date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-07-15 09:30:00,64.49,65.05,64.49,64.94,19935.0,59.1885,59.7025,59.1885,59.6015,19935.0
2021-07-15 09:35:00,65.02,65.15,65.0,65.15,1134.0,59.6749,59.7942,59.6566,59.7942,1134.0
2021-07-15 09:40:00,65.1,65.12,64.87,64.94,8575.0,59.7484,59.7667,59.5373,59.6015,8575.0
2021-07-15 09:45:00,65.03,65.2,65.0,65.0,2741.0,59.6841,59.8401,59.6566,59.6566,2741.0
2021-07-15 09:50:00,65.12,65.12,65.05,65.09,1938.0,59.7667,59.7667,59.7025,59.7392,1938.0
2021-07-15 09:55:00,65.04,65.13,64.94,65.07,4583.0,59.6933,59.7759,59.6015,59.7208,4583.0
2021-07-15 10:00:00,65.04,65.19,65.03,65.17,2305.0,59.6933,59.831,59.6841,59.8126,2305.0
2021-07-15 10:05:00,65.31,65.31,65.29,65.29,500.0,59.9411,59.9411,59.9227,59.9227,500.0
2021-07-15 10:10:00,65.34,65.48,65.32,65.48,1417.0,59.9686,60.0971,59.9503,60.0971,1417.0
2021-07-15 10:15:00,65.52,65.58,65.46,65.47,2200.0,60.1338,60.1889,60.0788,60.0879,2200.0
2021-07-15 10:20:00,65.44,65.56,65.39,65.56,1471.0,60.0604,60.1705,60.0145,60.1705,1471.0
2021-07-15 10:25:00,65.56,65.61,65.53,65.53,1284.0,60.1705,60.2164,60.143,60.143,1284.0
2021-07-15 10:30:00,65.5,65.5,65.31,65.39,4181.0,60.1155,60.1155,59.9411,60.0145,4181.0
2021-07-15 10:35:00,65.42,65.44,65.33,65.44,1768.0,60.0421,60.0604,59.9595,60.0604,1768.0
2021-07-15 10:40:00,65.45,65.46,65.32,65.34,5856.0,60.0696,60.0788,59.9503,59.9686,5856.0
2021-07-15 10:45:00,65.37,65.48,65.36,65.41,2348.0,59.9962,60.0971,59.987,60.0329,2348.0
2021-07-15 10:50:00,65.42,65.54,65.35,65.49,1534.0,60.0421,60.1522,59.9778,60.1063,1534.0
2021-07-15 10:55:00,65.49,65.66,65.49,65.66,7750.0,60.1063,60.2623,60.1063,60.2623,7750.0
2021-07-15 11:00:00,65.58,65.64,65.44,65.44,1900.0,60.1889,60.244,60.0604,60.0604,1900.0
2021-07-15 11:05:00,65.44,65.53,65.4,65.42,5606.0,60.0604,60.143,60.0237,60.0421,5606.0
2021-07-15 11:10:00,65.42,65.44,65.35,65.44,2936.0,60.0421,60.0604,59.9778,60.0604,2936.0
2021-07-15 11:15:00,65.46,65.47,65.45,65.46,800.0,60.0788,60.0879,60.0696,60.0788,800.0
2021-07-15 11:20:00,65.46,65.51,65.42,65.49,4200.0,60.0788,60.1247,60.0421,60.1063,4200.0
2021-07-15 11:25:00,65.48,65.52,65.42,65.52,2600.0,60.0971,60.1338,60.0421,60.1338,2600.0
2021-07-15 11:30:00,65.51,65.58,65.51,65.57,1925.0,60.1247,60.1889,60.1247,60.1797,1925.0
2021-07-15 11:35:00,65.57,65.57,65.55,65.56,6982.0,60.1797,60.1797,60.1614,60.1705,6982.0
2021-07-15 11:40:00,65.56,65.57,65.53,65.54,5277.0,60.1705,60.1797,60.143,60.1522,5277.0
2021-07-15 11:45:00,65.59,65.7,65.59,65.68,5186.0,60.1981,60.299,60.1981,60.2807,5186.0
2021-07-15 11:50:00,65.7,65.72,65.66,65.67,6711.0,60.299,60.3174,60.2623,60.2715,6711.0
2021-07-15 11:55:00,65.66,65.66,65.57,65.59,3195.0,60.2623,60.2623,60.1797,60.1981,3195.0
2021-07-15 12:00:00,65.54,65.56,65.48,65.48,4672.0,60.1522,60.1705,60.0971,60.0971,4672.0
2021-07-15 12:05:00,65.45,65.47,65.4,65.45,1062.0,60.0696,60.0879,60.0237,60.0696,1062.0
2021-07-15 12:10:00,65.47,65.57,65.46,65.56,4019.0,60.0879,60.1797,60.0788,60.1705,4019.0
2021-07-15 12:15:00,65.55,65.55,65.45,65.5,2318.0,60.1614,60.1614,60.0696,60.1155,2318.0
2021-07-15 12:20:00,65.5,65.57,65.42,65.57,7859.0,60.1155,60.1797,60.0421,60.1797,7859.0
2021-07-15 12:25:00,65.54,65.57,65.37,65.38,21849.0,60.1522,60.1797,59.9962,60.0053,21849.0
2021-07-15 12:30:00,65.36,65.4,65.33,65.34,9396.0,59.987,60.0237,59.9595,59.9686,9396.0
2021-07-15 12:35:00,65.3,65.35,65.28,65.31,4100.0,59.9319,59.9778,59.9136,59.9411,4100.0
2021-07-15 12:40:00,65.31,65.35,65.26,65.35,4597.0,59.9411,59.9778,59.8952,59.9778,4597.0
2021-07-15 12:45:00,65.32,65.35,65.25,65.27,4150.0,59.9503,59.9778,59.886,59.9044,4150.0
2021-07-15 12:50:00,65.27,65.32,65.19,65.19,3200.0,59.9044,59.9503,59.831,59.831,3200.0
2021-07-15 12:55:00,65.17,65.19,65.09,65.12,4250.0,59.8126,59.831,59.7392,59.7667,4250.0
2021-07-15 13:00:00,65.1,65.15,65.01,65.03,5100.0,59.7484,59.7942,59.6658,59.6841,5100.0
2021-07-15 13:05:00,65.04,65.07,64.99,65.07,2817.0,59.6933,59.7208,59.6474,59.7208,2817.0
2021-07-15 13:10:00,65.08,65.08,65.01,65.01,5046.0,59.73,59.73,59.6658,59.6658,5046.0
2021-07-15 13:15:00,64.93,64.96,64.89,64.89,3252.0,59.5923,59.6199,59.5556,59.5556,3252.0
2021-07-15 13:20:00,64.86,64.96,64.86,64.89,5264.0,59.5281,59.6199,59.5281,59.5556,5264.0
2021-07-15 13:25:00,64.9,64.91,64.82,64.85,6433.0,59.5648,59.574,59.4914,59.5189,6433.0
2021-07-15 13:30:00,64.84,64.87,64.76,64.87,6726.0,59.5097,59.5373,59.4363,59.5373,6726.0
2021-07-15 13:35:00,64.85,64.86,64.74,64.75,1291.0,59.5189,59.5281,59.418,59.4271,1291.0
2021-07-15 13:40:00,64.81,64.87,64.73,64.73,3116.0,59.4822,59.5373,59.4088,59.4088,3116.0
2021-07-15 13:45:00,64.75,64.75,64.72,64.72,1421.0,59.4271,59.4271,59.3996,59.3996,1421.0
2021-07-15 13:50:00,64.71,64.75,64.7,64.73,1000.0,59.3904,59.4271,59.3812,59.4088,1000.0
2021-07-15 13:55:00,64.7,64.76,64.68,64.76,2725.0,59.3812,59.4363,59.3629,59.4363,2725.0
2021-07-15 14:00:00,64.76,64.89,64.74,64.86,5095.0,59.4363,59.5556,59.418,59.5281,5095.0
2021-07-15 14:05:00,64.83,64.83,64.77,64.79,1417.0,59.5006,59.5006,59.4455,59.4638,1417.0
2021-07-15 14:10:00,64.77,64.79,64.75,64.75,2219.0,59.4455,59.4638,59.4271,59.4271,2219.0
2021-07-15 14:15:00,64.75,64.78,64.73,64.78,1213.0,59.4271,59.4547,59.4088,59.4547,1213.0
2021-07-15 14:20:00,64.8,64.82,64.62,64.82,45286.0,59.473,59.4914,59.3078,59.4914,45286.0
2021-07-15 14:25:00,64.83,64.9,64.7,64.79,20465.0,59.5006,59.5648,59.3812,59.4638,20465.0
2021-07-15 14:30:00,64.79,64.84,64.73,64.77,14162.0,59.4638,59.5097,59.4088,59.4455,14162.0
2021-07-15 14:35:00,64.75,64.97,64.74,64.97,10061.0,59.4271,59.629,59.418,59.629,10061.0
2021-07-15 14:40:00,64.96,65.0,64.9,65.0,2377.0,59.6199,59.6566,59.5648,59.6566,2377.0
2021-07-15 14:45:00,64.98,65.09,64.98,65.09,3723.0,59.6382,59.7392,59.6382,59.7392,3723.0
2021-07-15 14:50:00,65.09,65.13,65.04,65.12,4360.0,59.7392,59.7759,59.6933,59.7667,4360.0
2021-07-15 14:55:00,65.09,65.22,65.09,65.09,7579.0,59.7392,59.8585,59.7392,59.7392,7579.0
2021-07-15 15:00:00,65.13,65.18,65.12,65.12,2779.0,59.7759,59.8218,59.7667,59.7667,2779.0
2021-07-15 15:05:00,65.14,65.16,65.08,65.13,4069.0,59.7851,59.8034,59.73,59.7759,4069.0
2021-07-15 15:10:00,65.14,65.14,65.1,65.13,1500.0,59.7851,59.7851,59.7484,59.7759,1500.0
2021-07-15 15:15:00,65.11,65.2,65.02,65.17,5351.0,59.7575,59.8401,59.6749,59.8126,5351.0
2021-07-15 15:20:00,65.17,65.25,65.16,65.25,4155.0,59.8126,59.886,59.8034,59.886,4155.0
2021-07-15 15:25:00,65.25,65.28,65.22,65.25,6627.0,59.886,59.9136,59.8585,59.886,6627.0
2021-07-15 15:30:00,65.25,65.28,65.22,65.27,8850.0,59.886,59.9136,59.8585,59.9044,8850.0
2021-07-15 15:35:00,65.29,65.33,65.18,65.18,10460.0,59.9227,59.9595,59.8218,59.8218,10460.0
2021-07-15 15:40:00,65.18,65.24,65.16,65.19,9344.0,59.8218,59.8769,59.8034,59.831,9344.0
2021-07-15 15:45:00,65.2,65.22,65.08,65.08,15702.0,59.8401,59.8585,59.73,59.73,15702.0
2021-07-15 15:50:00,65.09,65.23,65.08,65.23,18488.0,59.7392,59.8677,59.73,59.8677,18488.0
2021-07-15 15:55:00,65.22,65.24,65.16,65.17,46181.0,59.8585,59.8769,59.8034,59.8126,46181.0
2021-07-16 09:30:00,65.51,65.51,64.72,64.72,9649.0,60.1247,60.1247,59.3996,59.3996,9649.0
2021-07-16 09:35:00,64.83,64.9,64.62,64.72,8503.0,59.5006,59.5648,59.3078,59.3996,8503.0
2021-07-16 09:40:00,64.74,64.87,64.72,64.76,4849.0,59.418,59.5373,59.3996,59.4363,4849.0
2021-07-16 09:45:00,64.72,64.98,64.7,64.87,9212.0,59.3996,59.6382,59.3812,59.5373,9212.0
2021-07-16 09:50:00,64.96,64.96,64.75,64.75,3013.0,59.6199,59.6199,59.4271,59.4271,3013.0
2021-07-16 09:55:00,64.78,64.84,64.7,64.84,6069.0,59.4547,59.5097,59.3812,59.5097,6069.0
2021-07-16 10:00:00,64.84,64.86,64.64,64.73,2800.0,59.5097,59.5281,59.3262,59.4088,2800.0
2021-07-16 10:05:00,64.77,64.77,64.57,64.64,3683.0,59.4455,59.4455,59.2619,59.3262,3683.0
2021-07-16 10:10:00,64.72,64.72,64.36,64.36,17762.0,59.3996,59.3996,59.0692,59.0692,17762.0
2021-07-16 10:15:00,64.34,64.51,64.28,64.51,4352.0,59.0508,59.2069,58.9958,59.2069,4352.0
2021-07-16 10:20:00,64.5,64.5,64.31,64.31,4843.0,59.1977,59.1977,59.0233,59.0233,4843.0
2021-07-16 10:25:00,64.25,64.32,64.2,64.32,3830.0,58.9682,59.0325,58.9223,59.0325,3830.0
2021-07-16 10:30:00,64.31,64.42,64.3,64.4,7217.0,59.0233,59.1243,59.0141,59.1059,7217.0
2021-07-16 10:35:00,64.41,64.41,64.26,64.26,6711.0,59.1151,59.1151,58.9774,58.9774,6711.0
2021-07-16 10:40:00,64.24,64.24,64.09,64.13,6528.0,58.9591,58.9591,58.8214,58.8581,6528.0
2021-07-16 10:45:00,64.11,64.18,64.02,64.15,20635.0,58.8397,58.904,58.7571,58.8765,20635.0
2021-07-16 10:50:00,64.16,64.49,64.1,64.48,47374.0,58.8856,59.1885,58.8306,59.1793,47374.0
2021-07-16 10:55:00,64.44,64.44,64.23,64.31,10151.0,59.1426,59.1426,58.9499,59.0233,10151.0
2021-07-16 11:00:00,64.32,64.34,64.23,64.26,8715.0,59.0325,59.0508,58.9499,58.9774,8715.0
2021-07-16 11:05:00,64.25,64.25,64.05,64.05,27188.0,58.9682,58.9682,58.7847,58.7847,27188.0
2021-07-16 11:10:00,64.03,64.07,63.91,63.93,6217.0,58.7663,58.803,58.6562,58.6745,6217.0
2021-07-16 11:15:00,63.91,64.07,63.82,63.99,32379.0,58.6562,58.803,58.5736,58.7296,32379.0
2021-07-16 11:20:00,63.98,64.01,63.85,63.9,8969.0,58.7204,58.748,58.6011,58.647,8969.0
2021-07-16 11:25:00,63.92,64.0,63.88,63.88,5292.0,58.6654,58.7388,58.6287,58.6287,5292.0
2021-07-16 11:30:00,63.88,63.94,63.79,63.85,8470.0,58.6287,58.6837,58.546,58.6011,8470.0
2021-07-16 11:35:00,63.88,63.88,63.67,63.71,23586.0,58.6287,58.6287,58.4359,58.4726,23586.0
2021-07-16 11:40:00,63.71,63.79,63.65,63.69,12916.0,58.4726,58.546,58.4176,58.4543,12916.0
2021-07-16 11:45:00,63.71,63.75,63.56,63.6,8138.0,58.4726,58.5093,58.335,58.3717,8138.0
2021-07-16 11:50:00,63.62,63.65,63.54,63.58,7300.0,58.39,58.4176,58.3166,58.3533,7300.0
2021-07-16 11:55:00,63.59,63.64,63.57,63.6,18611.0,58.3625,58.4084,58.3441,58.3717,18611.0
2021-07-16 12:00:00,63.6,63.76,63.55,63.76,11990.0,58.3717,58.5185,58.3258,58.5185,11990.0
2021-07-16 12:05:00,63.77,63.81,63.73,63.76,2383.0,58.5277,58.5644,58.491,58.5185,2383.0
2021-07-16 12:10:00,63.76,63.83,63.72,63.8,2822.0,58.5185,58.5828,58.4818,58.5552,2822.0
2021-07-16 12:15:00,63.78,63.78,63.7,63.7,2300.0,58.5369,58.5369,58.4634,58.4634,2300.0
2021-07-16 12:20:00,63.66,63.67,63.55,63.55,6391.0,58.4267,58.4359,58.3258,58.3258,6391.0
2021-07-16 12:25:00,63.55,63.6,63.53,63.53,2519.0,58.3258,58.3717,58.3074,58.3074,2519.0
2021-07-16 12:30:00,63.53,63.53,63.48,63.49,4817.0,58.3074,58.3074,58.2615,58.2707,4817.0
2021-07-16 12:35:00,63.49,63.49,63.28,63.28,6135.0,58.2707,58.2707,58.078,58.078,6135.0
2021-07-16 12:40:00,63.31,63.41,63.31,63.31,5580.0,58.1055,58.1973,58.1055,58.1055,5580.0
2021-07-16 12:45:00,63.28,63.35,63.19,63.2,21965.0,58.078,58.1422,57.9954,58.0046,21965.0
2021-07-16 12:50:00,63.2,63.27,63.16,63.25,5430.0,58.0046,58.0688,57.9678,58.0504,5430.0
2021-07-16 12:55:00,63.24,63.3,63.21,63.25,17182.0,58.0413,58.0963,58.0137,58.0504,17182.0
2021-07-16 13:00:00,63.24,63.31,63.17,63.31,8784.0,58.0413,58.1055,57.977,58.1055,8784.0
2021-07-16 13:05:00,63.3,63.41,63.29,63.31,18034.0,58.0963,58.1973,58.0872,58.1055,18034.0
2021-07-16 13:10:00,63.29,63.34,63.24,63.25,7520.0,58.0872,58.133,58.0413,58.0504,7520.0
2021-07-16 13:15:00,63.25,63.35,63.25,63.3,16335.0,58.0504,58.1422,58.0504,58.0963,16335.0
2021-07-16 13:20:00,63.3,63.35,63.27,63.29,11582.0,58.0963,58.1422,58.0688,58.0872,11582.0
2021-07-16 13:25:00,63.25,63.28,63.25,63.26,8447.0,58.0504,58.078,58.0504,58.0596,8447.0
2021-07-16 13:30:00,63.26,63.31,63.25,63.25,9014.0,58.0596,58.1055,58.0504,58.0504,9014.0
2021-07-16 13:35:00,63.25,63.26,62.99,62.99,17113.0,58.0504,58.0596,57.8118,57.8118,17113.0
2021-07-16 13:40:00,62.99,63.06,62.96,63.06,6927.0,57.8118,57.8761,57.7843,57.8761,6927.0
2021-07-16 13:45:00,63.13,63.21,63.13,63.13,3575.0,57.9403,58.0137,57.9403,57.9403,3575.0
2021-07-16 13:50:00,63.12,63.23,63.04,63.04,6421.0,57.9311,58.0321,57.8577,57.8577,6421.0
2021-07-16 13:55:00,63.03,63.05,62.9,62.9,2632.0,57.8485,57.8669,57.7292,57.7292,2632.0
2021-07-16 14:00:00,62.91,62.94,62.79,62.94,4945.0,57.7384,57.7659,57.6283,57.7659,4945.0
2021-07-16 14:05:00,62.91,62.91,62.8,62.85,10390.0,57.7384,57.7384,57.6374,57.6833,10390.0
2021-07-16 14:10:00,62.82,62.91,62.76,62.77,7557.0,57.6558,57.7384,57.6007,57.6099,7557.0
2021-07-16 14:15:00,62.8,62.84,62.75,62.77,6702.0,57.6374,57.6741,57.5915,57.6099,6702.0
2021-07-16 14:20:00,62.76,62.77,62.7,62.72,6042.0,57.6007,57.6099,57.5457,57.564,6042.0
2021-07-16 14:25:00,62.72,62.72,62.57,62.57,4093.0,57.564,57.564,57.4263,57.4263,4093.0
2021-07-16 14:30:00,62.57,62.78,62.56,62.72,9756.0,57.4263,57.6191,57.4172,57.564,9756.0
2021-07-16 14:35:00,62.7,62.7,62.6,62.67,6745.0,57.5457,57.5457,57.4539,57.5181,6745.0
2021-07-16 14:40:00,62.63,62.7,62.63,62.65,5521.0,57.4814,57.5457,57.4814,57.4998,5521.0
2021-07-16 14:45:00,62.65,62.68,62.63,62.64,4280.0,57.4998,57.5273,57.4814,57.4906,4280.0
2021-07-16 14:50:00,62.64,62.69,62.58,62.59,4444.0,57.4906,57.5365,57.4355,57.4447,4444.0
2021-07-16 14:55:00,62.59,62.59,62.45,62.45,3902.0,57.4447,57.4447,57.3162,57.3162,3902.0
2021-07-16 15:00:00,62.44,62.5,62.36,62.44,8801.0,57.307,57.3621,57.2336,57.307,8801.0
2021-07-16 15:05:00,62.47,62.47,62.31,62.38,4855.0,57.3346,57.3346,57.1877,57.252,4855.0
2021-07-16 15:10:00,62.37,62.37,62.25,62.3,4513.0,57.2428,57.2428,57.1326,57.1785,4513.0
2021-07-16 15:15:00,62.28,62.44,62.26,62.41,3245.0,57.1602,57.307,57.1418,57.2795,3245.0
2021-07-16 15:20:00,62.42,62.49,62.39,62.44,3410.0,57.2887,57.3529,57.2611,57.307,3410.0
2021-07-16 15:25:00,62.47,62.48,62.44,62.45,5950.0,57.3346,57.3437,57.307,57.3162,5950.0
2021-07-16 15:30:00,62.45,62.45,62.32,62.38,12125.0,57.3162,57.3162,57.1969,57.252,12125.0
2021-07-16 15:35:00,62.36,62.43,62.32,62.4,17321.0,57.2336,57.2979,57.1969,57.2703,17321.0
2021-07-16 15:40:00,62.4,62.51,62.4,62.42,6097.0,57.2703,57.3713,57.2703,57.2887,6097.0
2021-07-16 15:45:00,62.42,62.45,62.22,62.26,24518.0,57.2887,57.3162,57.1051,57.1418,24518.0
2021-07-16 15:50:00,62.28,62.42,62.26,62.41,48139.0,57.1602,57.2887,57.1418,57.2795,48139.0
2021-07-16 15:55:00,62.42,62.48,62.37,62.4,52491.0,57.2887,57.3437,57.2428,57.2703,52491.0
2021-07-19 09:30:00,61.18,61.33,60.9,61.04,17997.0,56.1506,56.2883,55.8936,56.0221,17997.0
2021-07-19 09:35:00,60.97,61.02,60.61,60.76,15032.0,55.9579,56.0038,55.6275,55.7651,15032.0
2021-07-19 09:40:00,60.76,60.77,60.36,60.65,24818.0,55.7651,55.7743,55.398,55.6642,24818.0
2021-07-19 09:45:00,60.67,60.94,60.67,60.77,30534.0,55.6825,55.9303,55.6825,55.7743,30534.0
2021-07-19 09:50:00,60.75,60.77,60.54,60.57,34274.0,55.756,55.7743,55.5632,55.5908,34274.0
2021-07-19 09:55:00,60.59,60.76,60.55,60.56,19549.0,55.6091,55.7651,55.5724,55.5816,19549.0
2021-07-19 10:00:00,60.56,60.66,60.4,60.46,15925.0,55.5816,55.6734,55.4347,55.4898,15925.0
2021-07-19 10:05:00,60.51,60.74,60.45,60.71,11037.0,55.5357,55.7468,55.4806,55.7192,11037.0
2021-07-19 10:10:00,60.77,60.91,60.77,60.83,8798.0,55.7743,55.9028,55.7743,55.8294,8798.0
2021-07-19 10:15:00,60.82,60.83,60.59,60.66,29377.0,55.8202,55.8294,55.6091,55.6734,29377.0
2021-07-19 10:20:00,60.67,60.97,60.61,60.93,5988.0,55.6825,55.9579,55.6275,55.9212,5988.0
2021-07-19 10:25:00,60.89,61.12,60.88,61.09,14809.0,55.8844,56.0955,55.8753,56.068,14809.0
2021-07-19 10:30:00,61.07,61.32,60.92,61.32,4533.0,56.0497,56.2791,55.912,56.2791,4533.0
2021-07-19 10:35:00,61.34,61.52,61.26,61.51,10568.0,56.2975,56.4627,56.224,56.4535,10568.0
2021-07-19 10:40:00,61.52,61.64,61.37,61.61,12577.0,56.4627,56.5728,56.325,56.5453,12577.0
2021-07-19 10:45:00,61.63,61.72,61.61,61.65,7007.0,56.5636,56.6462,56.5453,56.582,7007.0
2021-07-19 10:50:00,61.57,61.58,61.35,61.36,10740.0,56.5085,56.5177,56.3066,56.3158,10740.0
2021-07-19 10:55:00,61.35,61.4,61.27,61.4,8320.0,56.3066,56.3525,56.2332,56.3525,8320.0
2021-07-19 11:00:00,61.4,61.74,61.4,61.68,7888.0,56.3525,56.6646,56.3525,56.6095,7888.0
2021-07-19 11:05:00,61.67,61.67,61.5,61.59,2762.0,56.6003,56.6003,56.4443,56.5269,2762.0
2021-07-19 11:10:00,61.59,61.78,61.57,61.73,4231.0,56.5269,56.7013,56.5085,56.6554,4231.0
2021-07-19 11:15:00,61.71,61.75,61.68,61.72,2700.0,56.637,56.6738,56.6095,56.6462,2700.0
2021-07-19 11:20:00,61.72,61.72,61.58,61.61,4625.0,56.6462,56.6462,56.5177,56.5453,4625.0
2021-07-19 11:25:00,61.57,61.63,61.52,61.59,3070.0,56.5085,56.5636,56.4627,56.5269,3070.0
2021-07-19 11:30:00,61.55,61.8,61.52,61.79,8613.0,56.4902,56.7196,56.4627,56.7105,8613.0
2021-07-19 11:35:00,61.82,61.9,61.82,61.9,4200.0,56.738,56.8114,56.738,56.8114,4200.0
2021-07-19 11:40:00,61.89,61.89,61.8,61.81,4674.0,56.8022,56.8022,56.7196,56.7288,4674.0
2021-07-19 11:45:00,61.81,61.92,61.78,61.8,4285.0,56.7288,56.8298,56.7013,56.7196,4285.0
2021-07-19 11:50:00,61.8,61.82,61.75,61.78,4152.0,56.7196,56.738,56.6738,56.7013,4152.0
2021-07-19 11:55:00,61.8,61.96,61.8,61.9,4270.0,56.7196,56.8665,56.7196,56.8114,4270.0
2021-07-19 12:00:00,61.88,61.88,61.67,61.71,21755.0,56.7931,56.7931,56.6003,56.637,21755.0
2021-07-19 12:05:00,61.73,61.78,61.65,61.65,4175.0,56.6554,56.7013,56.582,56.582,4175.0
2021-07-19 12:10:00,61.67,61.73,61.6,61.7,7937.0,56.6003,56.6554,56.5361,56.6279,7937.0
2021-07-19 12:15:00,61.67,61.73,61.52,61.54,5235.0,56.6003,56.6554,56.4627,56.481,5235.0
2021-07-19 12:20:00,61.52,61.58,61.51,61.54,3781.0,56.4627,56.5177,56.4535,56.481,3781.0
2021-07-19 12:25:00,61.55,61.56,61.36,61.39,4356.0,56.4902,56.4994,56.3158,56.3433,4356.0
2021-07-19 12:30:00,61.38,61.42,61.34,61.42,1900.0,56.3342,56.3709,56.2975,56.3709,1900.0
2021-07-19 12:35:00,61.41,61.43,61.35,61.35,1525.0,56.3617,56.3801,56.3066,56.3066,1525.0
2021-07-19 12:40:00,61.33,61.39,61.18,61.23,7561.0,56.2883,56.3433,56.1506,56.1965,7561.0
2021-07-19 12:45:00,61.24,61.28,61.17,61.17,6963.0,56.2057,56.2424,56.1414,56.1414,6963.0
2021-07-19 12:50:00,61.2,61.45,61.19,61.42,1700.0,56.169,56.3984,56.1598,56.3709,1700.0
2021-07-19 12:55:00,61.39,61.4,61.34,61.39,3300.0,56.3433,56.3525,56.2975,56.3433,3300.0
2021-07-19 13:00:00,61.46,61.53,61.44,61.48,7678.0,56.4076,56.4718,56.3892,56.4259,7678.0
2021-07-19 13:05:00,61.5,61.54,61.49,61.52,3200.0,56.4443,56.481,56.4351,56.4627,3200.0
2021-07-19 13:10:00,61.53,61.53,61.4,61.45,2366.0,56.4718,56.4718,56.3525,56.3984,2366.0
2021-07-19 13:15:00,61.48,61.56,61.44,61.46,4400.0,56.4259,56.4994,56.3892,56.4076,4400.0
2021-07-19 13:20:00,61.44,61.47,61.33,61.4,4082.0,56.3892,56.4168,56.2883,56.3525,4082.0
2021-07-19 13:25:00,61.34,61.36,61.33,61.35,900.0,56.2975,56.3158,56.2883,56.3066,900.0
2021-07-19 13:30:00,61.37,61.37,61.28,61.33,1822.0,56.325,56.325,56.2424,56.2883,1822.0
2021-07-19 13:35:00,61.33,61.44,61.33,61.44,4741.0,56.2883,56.3892,56.2883,56.3892,4741.0
2021-07-19 13:40:00,61.43,61.43,61.28,61.3,1532.0,56.3801,56.3801,56.2424,56.2607,1532.0
2021-07-19 13:45:00,61.29,61.38,61.23,61.25,1985.0,56.2516,56.3342,56.1965,56.2149,1985.0
2021-07-19 13:50:00,61.23,61.33,61.2,61.33,8761.0,56.1965,56.2883,56.169,56.2883,8761.0
2021-07-19 13:55:00,61.4,61.4,61.32,61.35,2799.0,56.3525,56.3525,56.2791,56.3066,2799.0
2021-07-19 14:00:00,61.37,61.57,61.37,61.56,4985.0,56.325,56.5085,56.325,56.4994,4985.0
2021-07-19 14:05:00,61.56,61.57,61.42,61.43,6300.0,56.4994,56.5085,56.3709,56.3801,6300.0
2021-07-19 14:10:00,61.46,61.61,61.44,61.56,6646.0,56.4076,56.5453,56.3892,56.4994,6646.0
2021-07-19 14:15:00,61.54,61.57,61.48,61.5,16259.0,56.481,56.5085,56.4259,56.4443,16259.0
2021-07-19 14:20:00,61.52,61.54,61.49,61.52,4999.0,56.4627,56.481,56.4351,56.4627,4999.0
2021-07-19 14:25:00,61.51,61.62,61.41,61.62,4600.0,56.4535,56.5544,56.3617,56.5544,4600.0
2021-07-19 14:30:00,61.64,61.66,61.53,61.57,2124.0,56.5728,56.5911,56.4718,56.5085,2124.0
2021-07-19 14:35:00,61.59,61.6,61.41,61.48,2210.0,56.5269,56.5361,56.3617,56.4259,2210.0
2021-07-19 14:40:00,61.46,61.48,61.4,61.42,3963.0,56.4076,56.4259,56.3525,56.3709,3963.0
2021-07-19 14:45:00,61.44,61.47,61.41,61.47,3480.0,56.3892,56.4168,56.3617,56.4168,3480.0
2021-07-19 14:50:00,61.47,61.52,61.44,61.48,12257.0,56.4168,56.4627,56.3892,56.4259,12257.0
2021-07-19 14:55:00,61.49,61.57,61.49,61.52,3889.0,56.4351,56.5085,56.4351,56.4627,3889.0
2021-07-19 15:00:00,61.5,61.64,61.49,61.64,7492.0,56.4443,56.5728,56.4351,56.5728,7492.0
2021-07-19 15:05:00,61.61,61.67,61.53,61.64,3196.0,56.5453,56.6003,56.4718,56.5728,3196.0
2021-07-19 15:10:00,61.64,61.7,61.62,61.62,7938.0,56.5728,56.6279,56.5544,56.5544,7938.0
2021-07-19 15:15:00,61.6,61.64,61.54,61.54,2191.0,56.5361,56.5728,56.481,56.481,2191.0
2021-07-19 15:20:00,61.55,61.62,61.55,61.6,2908.0,56.4902,56.5544,56.4902,56.5361,2908.0
2021-07-19 15:25:00,61.64,61.69,61.6,61.61,8909.0,56.5728,56.6187,56.5361,56.5453,8909.0
2021-07-19 15:30:00,61.61,61.67,61.55,61.62,10062.0,56.5453,56.6003,56.4902,56.5544,10062.0
2021-07-19 15:35:00,61.6,61.64,61.54,61.59,13322.0,56.5361,56.5728,56.481,56.5269,13322.0
2021-07-19 15:40:00,61.57,61.6,61.52,61.58,11316.0,56.5085,56.5361,56.4627,56.5177,11316.0
2021-07-19 15:45:00,61.55,61.73,61.54,61.73,9232.0,56.4902,56.6554,56.481,56.6554,9232.0
2021-07-19 15:50:00,61.72,61.72,61.62,61.69,20181.0,56.6462,56.6462,56.5544,56.6187,20181.0
2021-07-19 15:55:00,61.67,61.83,61.64,61.79,37899.0,56.6003,56.7472,56.5728,56.7105,37899.0
2021-07-20 09:30:00,61.74,62.0,61.71,62.0,8121.0,56.6646,56.9032,56.637,56.9032,8121.0
2021-07-20 09:35:00,62.21,62.45,62.16,62.34,3668.0,57.0959,57.3162,57.05,57.2152,3668.0
2021-07-20 09:40:00,62.27,62.61,62.16,62.59,4114.0,57.151,57.4631,57.05,57.4447,4114.0
2021-07-20 09:45:00,62.61,62.81,62.58,62.81,5736.0,57.4631,57.6466,57.4355,57.6466,5736.0
2021-07-20 09:50:00,62.8,62.81,62.58,62.7,7745.0,57.6374,57.6466,57.4355,57.5457,7745.0
2021-07-20 09:55:00,62.91,63.07,62.91,63.06,590.0,57.7384,57.8852,57.7384,57.8761,590.0
2021-07-20 10:00:00,63.02,63.21,63.01,63.06,13846.0,57.8393,58.0137,57.8302,57.8761,13846.0
2021-07-20 10:05:00,63.06,63.25,62.98,63.2,4000.0,57.8761,58.0504,57.8026,58.0046,4000.0
2021-07-20 10:10:00,63.24,63.36,63.16,63.33,4272.0,58.0413,58.1514,57.9678,58.1239,4272.0
2021-07-20 10:15:00,63.34,63.52,63.34,63.52,2165.0,58.133,58.2982,58.133,58.2982,2165.0
2021-07-20 10:20:00,63.49,63.51,63.44,63.5,8632.0,58.2707,58.2891,58.2248,58.2799,8632.0
2021-07-20 10:25:00,63.45,63.59,63.44,63.57,10288.0,58.234,58.3625,58.2248,58.3441,10288.0
2021-07-20 10:30:00,63.56,63.6,63.27,63.3,8385.0,58.335,58.3717,58.0688,58.0963,8385.0
2021-07-20 10:35:00,63.35,63.39,63.26,63.29,3806.0,58.1422,58.1789,58.0596,58.0872,3806.0
2021-07-20 10:40:00,63.33,63.34,63.16,63.23,9926.0,58.1239,58.133,57.9678,58.0321,9926.0
2021-07-20 10:45:00,63.2,63.29,63.15,63.26,4021.0,58.0046,58.0872,57.9587,58.0596,4021.0
2021-07-20 10:50:00,63.28,63.35,63.24,63.34,8835.0,58.078,58.1422,58.0413,58.133,8835.0
2021-07-20 10:55:00,63.3,63.45,63.28,63.4,5627.0,58.0963,58.234,58.078,58.1881,5627.0
2021-07-20 11:00:00,63.47,63.58,63.47,63.51,4687.0,58.2524,58.3533,58.2524,58.2891,4687.0
2021-07-20 11:05:00,63.55,63.59,63.48,63.51,7267.0,58.3258,58.3625,58.2615,58.2891,7267.0
2021-07-20 11:10:00,63.57,63.57,63.38,63.38,3183.0,58.3441,58.3441,58.1698,58.1698,3183.0
2021-07-20 11:15:00,63.37,63.41,63.31,63.41,2551.0,58.1606,58.1973,58.1055,58.1973,2551.0
2021-07-20 11:20:00,63.43,63.48,63.38,63.43,6385.0,58.2156,58.2615,58.1698,58.2156,6385.0
2021-07-20 11:25:00,63.46,63.52,63.37,63.38,3775.0,58.2432,58.2982,58.1606,58.1698,3775.0
2021-07-20 11:30:00,63.36,63.39,63.3,63.3,3724.0,58.1514,58.1789,58.0963,58.0963,3724.0
2021-07-20 11:35:00,63.27,63.31,63.2,63.2,2691.0,58.0688,58.1055,58.0046,58.0046,2691.0
2021-07-20 11:40:00,63.19,63.4,63.19,63.38,3360.0,57.9954,58.1881,57.9954,58.1698,3360.0
2021-07-20 11:45:00,63.37,63.51,63.37,63.5,3400.0,58.1606,58.2891,58.1606,58.2799,3400.0
2021-07-20 11:50:00,63.46,63.49,63.43,63.44,3474.0,58.2432,58.2707,58.2156,58.2248,3474.0
2021-07-20 11:55:00,63.43,63.46,63.41,63.42,2379.0,58.2156,58.2432,58.1973,58.2065,2379.0
2021-07-20 12:00:00,63.45,63.49,63.38,63.38,3977.0,58.234,58.2707,58.1698,58.1698,3977.0
2021-07-20 12:05:00,63.37,63.37,63.17,63.21,3354.0,58.1606,58.1606,57.977,58.0137,3354.0
2021-07-20 12:10:00,63.18,63.34,63.18,63.34,4325.0,57.9862,58.133,57.9862,58.133,4325.0
2021-07-20 12:15:00,63.36,63.49,63.36,63.44,17395.0,58.1514,58.2707,58.1514,58.2248,17395.0
2021-07-20 12:20:00,63.46,63.53,63.43,63.5,6843.0,58.2432,58.3074,58.2156,58.2799,6843.0
2021-07-20 12:25:00,63.52,63.78,63.45,63.75,69502.0,58.2982,58.5369,58.234,58.5093,69502.0
2021-07-20 12:30:00,63.75,63.84,63.72,63.82,15097.0,58.5093,58.5919,58.4818,58.5736,15097.0
2021-07-20 12:35:00,63.8,63.82,63.74,63.74,4971.0,58.5552,58.5736,58.5002,58.5002,4971.0
2021-07-20 12:40:00,63.77,63.83,63.75,63.79,5011.0,58.5277,58.5828,58.5093,58.546,5011.0
2021-07-20 12:45:00,63.78,63.88,63.76,63.86,5626.0,58.5369,58.6287,58.5185,58.6103,5626.0
2021-07-20 12:50:00,63.86,63.94,63.85,63.91,8361.0,58.6103,58.6837,58.6011,58.6562,8361.0
2021-07-20 12:55:00,63.91,63.92,63.8,63.8,2696.0,58.6562,58.6654,58.5552,58.5552,2696.0
2021-07-20 13:00:00,63.86,63.87,63.6,63.6,6688.0,58.6103,58.6195,58.3717,58.3717,6688.0
2021-07-20 13:05:00,63.6,63.62,63.54,63.58,2735.0,58.3717,58.39,58.3166,58.3533,2735.0
2021-07-20 13:10:00,63.58,63.66,63.56,63.63,2915.0,58.3533,58.4267,58.335,58.3992,2915.0
2021-07-20 13:15:00,63.64,63.66,63.51,63.52,4650.0,58.4084,58.4267,58.2891,58.2982,4650.0
2021-07-20 13:20:00,63.53,63.6,63.51,63.53,6491.0,58.3074,58.3717,58.2891,58.3074,6491.0
2021-07-20 13:25:00,63.51,63.56,63.44,63.54,6382.0,58.2891,58.335,58.2248,58.3166,6382.0
2021-07-20 13:30:00,63.58,63.64,63.52,63.54,3827.0,58.3533,58.4084,58.2982,58.3166,3827.0
2021-07-20 13:35:00,63.59,63.65,63.57,63.57,7760.0,58.3625,58.4176,58.3441,58.3441,7760.0
2021-07-20 13:40:00,63.6,63.7,63.58,63.63,5250.0,58.3717,58.4634,58.3533,58.3992,5250.0
2021-07-20 13:45:00,63.63,63.65,63.61,63.61,2171.0,58.3992,58.4176,58.3808,58.3808,2171.0
2021-07-20 13:50:00,63.61,63.65,63.61,63.65,2967.0,58.3808,58.4176,58.3808,58.4176,2967.0
2021-07-20 13:55:00,63.68,63.8,63.66,63.71,6931.0,58.4451,58.5552,58.4267,58.4726,6931.0
2021-07-20 14:00:00,63.71,63.8,63.71,63.73,6996.0,58.4726,58.5552,58.4726,58.491,6996.0
2021-07-20 14:05:00,63.73,63.8,63.67,63.67,8110.0,58.491,58.5552,58.4359,58.4359,8110.0
2021-07-20 14:10:00,63.69,63.69,63.56,63.56,4307.0,58.4543,58.4543,58.335,58.335,4307.0
2021-07-20 14:15:00,63.57,63.65,63.57,63.63,11923.0,58.3441,58.4176,58.3441,58.3992,11923.0
2021-07-20 14:20:00,63.61,63.65,63.5,63.51,3076.0,58.3808,58.4176,58.2799,58.2891,3076.0
2021-07-20 14:25:00,63.5,63.54,63.44,63.49,15105.0,58.2799,58.3166,58.2248,58.2707,15105.0
2021-07-20 14:30:00,63.51,63.6,63.51,63.55,17488.0,58.2891,58.3717,58.2891,58.3258,17488.0
2021-07-20 14:35:00,63.55,63.6,63.55,63.57,9393.0,58.3258,58.3717,58.3258,58.3441,9393.0
2021-07-20 14:40:00,63.58,63.73,63.58,63.61,7066.0,58.3533,58.491,58.3533,58.3808,7066.0
2021-07-20 14:45:00,63.59,63.66,63.58,63.64,14897.0,58.3625,58.4267,58.3533,58.4084,14897.0
2021-07-20 14:50:00,63.61,63.73,63.61,63.68,6548.0,58.3808,58.491,58.3808,58.4451,6548.0
2021-07-20 14:55:00,63.7,63.72,63.63,63.69,11085.0,58.4634,58.4818,58.3992,58.4543,11085.0
2021-07-20 15:00:00,63.69,63.74,63.65,63.71,8182.0,58.4543,58.5002,58.4176,58.4726,8182.0
2021-07-20 15:05:00,63.72,63.76,63.68,63.68,5539.0,58.4818,58.5185,58.4451,58.4451,5539.0
2021-07-20 15:10:00,63.71,63.89,63.7,63.86,8154.0,58.4726,58.6378,58.4634,58.6103,8154.0
2021-07-20 15:15:00,63.83,63.86,63.81,63.82,6316.0,58.5828,58.6103,58.5644,58.5736,6316.0
2021-07-20 15:20:00,63.84,63.91,63.82,63.91,7199.0,58.5919,58.6562,58.5736,58.6562,7199.0
2021-07-20 15:25:00,63.91,63.94,63.79,63.8,9141.0,58.6562,58.6837,58.546,58.5552,9141.0
2021-07-20 15:30:00,63.8,63.8,63.62,63.69,23409.0,58.5552,58.5552,58.39,58.4543,23409.0
2021-07-20 15:35:00,63.69,63.69,63.49,63.55,15713.0,58.4543,58.4543,58.2707,58.3258,15713.0
2021-07-20 15:40:00,63.53,63.56,63.39,63.4,22105.0,58.3074,58.335,58.1789,58.1881,22105.0
2021-07-20 15:45:00,63.4,63.56,63.4,63.51,15073.0,58.1881,58.335,58.1881,58.2891,15073.0
2021-07-20 15:50:00,63.49,63.49,63.2,63.31,42074.0,58.2707,58.2707,58.0046,58.1055,42074.0
2021-07-20 15:55:00,63.31,63.31,63.11,63.22,84064.0,58.1055,58.1055,57.9219,58.0229,84064.0
2021-07-21 09:30:00,63.83,64.0,63.75,64.0,9677.0,58.5828,58.7388,58.5093,58.7388,9677.0
2021-07-21 09:35:00,64.04,64.43,64.03,64.35,6941.0,58.7755,59.1334,58.7663,59.06,6941.0
2021-07-21 09:40:00,64.39,64.65,64.39,64.61,5488.0,59.0967,59.3354,59.0967,59.2986,5488.0
2021-07-21 09:45:00,64.73,65.1,64.73,65.08,11526.0,59.4088,59.7484,59.4088,59.73,11526.0
2021-07-21 09:50:00,65.13,65.35,65.09,65.09,3938.0,59.7759,59.9778,59.7392,59.7392,3938.0
2021-07-21 09:55:00,65.09,65.38,65.08,65.3,3090.0,59.7392,60.0053,59.73,59.9319,3090.0
2021-07-21 10:00:00,65.29,65.41,65.19,65.29,9863.0,59.9227,60.0329,59.831,59.9227,9863.0
2021-07-21 10:05:00,65.29,65.43,65.24,65.29,4875.0,59.9227,60.0512,59.8769,59.9227,4875.0
2021-07-21 10:10:00,65.23,65.23,65.05,65.11,5412.0,59.8677,59.8677,59.7025,59.7575,5412.0
2021-07-21 10:15:00,65.09,65.09,64.69,64.69,8517.0,59.7392,59.7392,59.3721,59.3721,8517.0
2021-07-21 10:20:00,64.7,64.77,64.46,64.52,4599.0,59.3812,59.4455,59.161,59.216,4599.0
2021-07-21 10:25:00,64.48,64.59,64.31,64.33,6268.0,59.1793,59.2803,59.0233,59.0417,6268.0
2021-07-21 10:30:00,64.22,64.23,64.15,64.17,3715.0,58.9407,58.9499,58.8765,58.8948,3715.0
2021-07-21 10:35:00,64.24,64.38,64.23,64.38,1031.0,58.9591,59.0875,58.9499,59.0875,1031.0
2021-07-21 10:40:00,64.35,64.44,64.34,64.39,1000.0,59.06,59.1426,59.0508,59.0967,1000.0
2021-07-21 10:45:00,64.37,64.44,64.3,64.36,1778.0,59.0784,59.1426,59.0141,59.0692,1778.0
2021-07-21 10:50:00,64.41,64.43,64.24,64.24,1300.0,59.1151,59.1334,58.9591,58.9591,1300.0
2021-07-21 10:55:00,64.3,64.35,64.24,64.27,2375.0,59.0141,59.06,58.9591,58.9866,2375.0
2021-07-21 11:00:00,64.3,64.46,64.3,64.42,3895.0,59.0141,59.161,59.0141,59.1243,3895.0
2021-07-21 11:05:00,64.43,64.5,64.37,64.37,2569.0,59.1334,59.1977,59.0784,59.0784,2569.0
2021-07-21 11:10:00,64.38,64.38,64.33,64.37,1946.0,59.0875,59.0875,59.0417,59.0784,1946.0
2021-07-21 11:15:00,64.41,64.42,64.39,64.39,702.0,59.1151,59.1243,59.0967,59.0967,702.0
2021-07-21 11:20:00,64.39,64.44,64.35,64.35,1505.0,59.0967,59.1426,59.06,59.06,1505.0
2021-07-21 11:25:00,64.39,64.42,64.29,64.29,4535.0,59.0967,59.1243,59.0049,59.0049,4535.0
2021-07-21 11:30:00,64.2,64.38,64.2,64.36,3674.0,58.9223,59.0875,58.9223,59.0692,3674.0
2021-07-21 11:35:00,64.39,64.4,64.34,64.35,2075.0,59.0967,59.1059,59.0508,59.06,2075.0
2021-07-21 11:40:00,64.35,64.45,64.35,64.44,2964.0,59.06,59.1518,59.06,59.1426,2964.0
2021-07-21 11:45:00,64.45,64.67,64.45,64.66,6356.0,59.1518,59.3537,59.1518,59.3445,6356.0
2021-07-21 11:50:00,64.67,64.8,64.65,64.8,6486.0,59.3537,59.473,59.3354,59.473,6486.0
2021-07-21 11:55:00,64.81,64.81,64.72,64.72,1210.0,59.4822,59.4822,59.3996,59.3996,1210.0
2021-07-21 12:00:00,64.66,64.66,64.61,64.61,833.0,59.3445,59.3445,59.2986,59.2986,833.0
2021-07-21 12:05:00,64.6,64.61,64.54,64.59,1468.0,59.2895,59.2986,59.2344,59.2803,1468.0
2021-07-21 12:10:00,64.59,64.61,64.53,64.58,3591.0,59.2803,59.2986,59.2252,59.2711,3591.0
2021-07-21 12:15:00,64.62,64.67,64.58,64.67,3573.0,59.3078,59.3537,59.2711,59.3537,3573.0
2021-07-21 12:20:00,64.67,64.68,64.63,64.64,2461.0,59.3537,59.3629,59.317,59.3262,2461.0
2021-07-21 12:25:00,64.6,64.62,64.49,64.5,1902.0,59.2895,59.3078,59.1885,59.1977,1902.0
2021-07-21 12:30:00,64.5,64.55,64.44,64.46,2847.0,59.1977,59.2436,59.1426,59.161,2847.0
2021-07-21 12:35:00,64.45,64.5,64.42,64.48,1680.0,59.1518,59.1977,59.1243,59.1793,1680.0
2021-07-21 12:40:00,64.47,64.51,64.35,64.51,5209.0,59.1701,59.2069,59.06,59.2069,5209.0
2021-07-21 12:45:00,64.5,64.5,64.45,64.48,6408.0,59.1977,59.1977,59.1518,59.1793,6408.0
2021-07-21 12:50:00,64.49,64.53,64.48,64.53,3019.0,59.1885,59.2252,59.1793,59.2252,3019.0
2021-07-21 12:55:00,64.48,64.49,64.41,64.42,3422.0,59.1793,59.1885,59.1151,59.1243,3422.0
2021-07-21 13:00:00,64.42,64.58,64.42,64.55,3677.0,59.1243,59.2711,59.1243,59.2436,3677.0
2021-07-21 13:05:00,64.55,64.6,64.53,64.53,2345.0,59.2436,59.2895,59.2252,59.2252,2345.0
2021-07-21 13:10:00,64.53,64.56,64.5,64.51,2701.0,59.2252,59.2528,59.1977,59.2069,2701.0
2021-07-21 13:15:00,64.51,64.51,64.43,64.47,5538.0,59.2069,59.2069,59.1334,59.1701,5538.0
2021-07-21 13:20:00,64.45,64.46,64.37,64.46,4410.0,59.1518,59.161,59.0784,59.161,4410.0
2021-07-21 13:25:00,64.49,64.52,64.49,64.52,2936.0,59.1885,59.216,59.1885,59.216,2936.0
2021-07-21 13:30:00,64.5,64.58,64.49,64.58,2500.0,59.1977,59.2711,59.1885,59.2711,2500.0
2021-07-21 13:35:00,64.55,64.59,64.53,64.55,5468.0,59.2436,59.2803,59.2252,59.2436,5468.0
2021-07-21 13:40:00,64.51,64.53,64.45,64.47,6361.0,59.2069,59.2252,59.1518,59.1701,6361.0
2021-07-21 13:45:00,64.45,64.46,64.37,64.38,2000.0,59.1518,59.161,59.0784,59.0875,2000.0
2021-07-21 13:50:00,64.37,64.4,64.35,64.38,3016.0,59.0784,59.1059,59.06,59.0875,3016.0
2021-07-21 13:55:00,64.37,64.37,64.27,64.33,4850.0,59.0784,59.0784,58.9866,59.0417,4850.0
2021-07-21 14:00:00,64.33,64.37,64.32,64.34,1714.0,59.0417,59.0784,59.0325,59.0508,1714.0
2021-07-21 14:05:00,64.35,64.36,64.29,64.31,2500.0,59.06,59.0692,59.0049,59.0233,2500.0
2021-07-21 14:10:00,64.31,64.34,64.25,64.25,3118.0,59.0233,59.0508,58.9682,58.9682,3118.0
2021-07-21 14:15:00,64.27,64.3,64.25,64.29,5445.0,58.9866,59.0141,58.9682,59.0049,5445.0
2021-07-21 14:20:00,64.25,64.26,64.19,64.23,5229.0,58.9682,58.9774,58.9132,58.9499,5229.0
2021-07-21 14:25:00,64.23,64.3,64.22,64.28,1301.0,58.9499,59.0141,58.9407,58.9958,1301.0
2021-07-21 14:30:00,64.26,64.28,64.24,64.27,2219.0,58.9774,58.9958,58.9591,58.9866,2219.0
2021-07-21 14:35:00,64.25,64.29,64.21,64.24,5805.0,58.9682,59.0049,58.9315,58.9591,5805.0
2021-07-21 14:40:00,64.23,64.24,64.18,64.18,1700.0,58.9499,58.9591,58.904,58.904,1700.0
2021-07-21 14:45:00,64.18,64.21,64.17,64.2,4277.0,58.904,58.9315,58.8948,58.9223,4277.0
2021-07-21 14:50:00,64.18,64.18,64.1,64.15,5648.0,58.904,58.904,58.8306,58.8765,5648.0
2021-07-21 14:55:00,64.13,64.23,64.13,64.22,3612.0,58.8581,58.9499,58.8581,58.9407,3612.0
2021-07-21 15:00:00,64.23,64.3,64.2,64.28,5700.0,58.9499,59.0141,58.9223,58.9958,5700.0
2021-07-21 15:05:00,64.28,64.29,64.25,64.28,2611.0,58.9958,59.0049,58.9682,58.9958,2611.0
2021-07-21 15:10:00,64.27,64.27,64.2,64.2,3918.0,58.9866,58.9866,58.9223,58.9223,3918.0
2021-07-21 15:15:00,64.21,64.25,64.21,64.23,4481.0,58.9315,58.9682,58.9315,58.9499,4481.0
2021-07-21 15:20:00,64.23,64.25,64.23,64.25,3847.0,58.9499,58.9682,58.9499,58.9682,3847.0
2021-07-21 15:25:00,64.24,64.24,64.18,64.24,5386.0,58.9591,58.9591,58.904,58.9591,5386.0
2021-07-21 15:30:00,64.23,64.3,64.23,64.25,7966.0,58.9499,59.0141,58.9499,58.9682,7966.0
2021-07-21 15:35:00,64.25,64.25,64.13,64.15,10343.0,58.9682,58.9682,58.8581,58.8765,10343.0
2021-07-21 15:40:00,64.16,64.2,64.13,64.15,8124.0,58.8856,58.9223,58.8581,58.8765,8124.0
2021-07-21 15:45:00,64.15,64.16,64.1,64.12,12565.0,58.8765,58.8856,58.8306,58.8489,12565.0
2021-07-21 15:50:00,64.12,64.12,63.91,63.99,29304.0,58.8489,58.8489,58.6562,58.7296,29304.0
2021-07-21 15:55:00,63.98,64.0,63.88,63.97,52078.0,58.7204,58.7388,58.6287,58.7113,52078.0
2021-07-22 09:30:00,63.67,64.03,63.49,63.51,13692.0,58.4359,58.7663,58.2707,58.2891,13692.0
2021-07-22 09:35:00,63.42,63.58,63.26,63.48,16570.0,58.2065,58.3533,58.0596,58.2615,16570.0
2021-07-22 09:40:00,63.64,63.78,63.55,63.78,3050.0,58.4084,58.5369,58.3258,58.5369,3050.0
2021-07-22 09:45:00,63.96,63.96,63.73,63.73,809.0,58.7021,58.7021,58.491,58.491,809.0
2021-07-22 09:50:00,63.73,63.74,63.59,63.66,4619.0,58.491,58.5002,58.3625,58.4267,4619.0
2021-07-22 09:55:00,63.67,63.85,63.59,63.85,9245.0,58.4359,58.6011,58.3625,58.6011,9245.0
2021-07-22 10:00:00,63.98,64.0,63.84,64.0,1405.0,58.7204,58.7388,58.5919,58.7388,1405.0
2021-07-22 10:05:00,64.02,64.12,63.96,64.09,4833.0,58.7571,58.8489,58.7021,58.8214,4833.0
2021-07-22 10:10:00,64.2,64.47,64.2,64.32,3109.0,58.9223,59.1701,58.9223,59.0325,3109.0
2021-07-22 10:15:00,64.36,64.38,64.27,64.32,1700.0,59.0692,59.0875,58.9866,59.0325,1700.0
2021-07-22 10:20:00,64.31,64.31,64.09,64.16,8468.0,59.0233,59.0233,58.8214,58.8856,8468.0
2021-07-22 10:25:00,64.14,64.29,64.09,64.23,7826.0,58.8673,59.0049,58.8214,58.9499,7826.0
2021-07-22 10:30:00,64.27,64.32,64.13,64.13,7140.0,58.9866,59.0325,58.8581,58.8581,7140.0
2021-07-22 10:35:00,64.12,64.2,64.1,64.2,2200.0,58.8489,58.9223,58.8306,58.9223,2200.0
2021-07-22 10:40:00,64.21,64.65,64.18,64.58,6728.0,58.9315,59.3354,58.904,59.2711,6728.0
2021-07-22 10:45:00,64.54,64.57,64.41,64.47,9425.0,59.2344,59.2619,59.1151,59.1701,9425.0
2021-07-22 10:50:00,64.45,64.45,64.29,64.34,2648.0,59.1518,59.1518,59.0049,59.0508,2648.0
2021-07-22 10:55:00,64.37,64.37,64.11,64.16,8115.0,59.0784,59.0784,58.8397,58.8856,8115.0
2021-07-22 11:00:00,64.13,64.15,63.95,63.95,5300.0,58.8581,58.8765,58.6929,58.6929,5300.0
2021-07-22 11:05:00,63.99,64.07,63.99,64.06,3536.0,58.7296,58.803,58.7296,58.7939,3536.0
2021-07-22 11:10:00,64.03,64.03,63.9,63.92,4840.0,58.7663,58.7663,58.647,58.6654,4840.0
2021-07-22 11:15:00,63.92,64.04,63.91,64.04,5601.0,58.6654,58.7755,58.6562,58.7755,5601.0
2021-07-22 11:20:00,64.04,64.08,63.98,63.99,6050.0,58.7755,58.8122,58.7204,58.7296,6050.0
2021-07-22 11:25:00,64.01,64.03,63.91,63.96,2183.0,58.748,58.7663,58.6562,58.7021,2183.0
2021-07-22 11:30:00,63.97,63.98,63.91,63.94,2500.0,58.7113,58.7204,58.6562,58.6837,2500.0
2021-07-22 11:35:00,63.92,64.12,63.91,64.09,2911.0,58.6654,58.8489,58.6562,58.8214,2911.0
2021-07-22 11:40:00,64.12,64.12,64.0,64.0,3015.0,58.8489,58.8489,58.7388,58.7388,3015.0
2021-07-22 11:45:00,63.97,63.98,63.92,63.92,2900.0,58.7113,58.7204,58.6654,58.6654,2900.0
2021-07-22 11:50:00,63.9,63.97,63.9,63.97,2488.0,58.647,58.7113,58.647,58.7113,2488.0
2021-07-22 11:55:00,63.99,64.07,63.97,64.02,4300.0,58.7296,58.803,58.7113,58.7571,4300.0
2021-07-22 12:00:00,63.99,64.01,63.89,63.92,2750.0,58.7296,58.748,58.6378,58.6654,2750.0
2021-07-22 12:05:00,63.99,63.99,63.97,63.97,624.0,58.7296,58.7296,58.7113,58.7113,624.0
2021-07-22 12:10:00,63.96,63.98,63.92,63.93,2814.0,58.7021,58.7204,58.6654,58.6745,2814.0
2021-07-22 12:15:00,63.95,63.96,63.9,63.9,2806.0,58.6929,58.7021,58.647,58.647,2806.0
2021-07-22 12:20:00,63.94,64.01,63.94,64.0,5672.0,58.6837,58.748,58.6837,58.7388,5672.0
2021-07-22 12:25:00,64.03,64.08,64.02,64.08,2500.0,58.7663,58.8122,58.7571,58.8122,2500.0
2021-07-22 12:30:00,64.1,64.16,64.09,64.15,1208.0,58.8306,58.8856,58.8214,58.8765,1208.0
2021-07-22 12:35:00,64.17,64.17,64.14,64.15,2221.0,58.8948,58.8948,58.8673,58.8765,2221.0
2021-07-22 12:40:00,64.15,64.16,64.12,64.14,5250.0,58.8765,58.8856,58.8489,58.8673,5250.0
2021-07-22 12:45:00,64.11,64.11,64.07,64.08,2852.0,58.8397,58.8397,58.803,58.8122,2852.0
2021-07-22 12:50:00,64.07,64.14,64.07,64.14,1428.0,58.803,58.8673,58.803,58.8673,1428.0
2021-07-22 12:55:00,64.16,64.16,64.13,64.14,3900.0,58.8856,58.8856,58.8581,58.8673,3900.0
2021-07-22 13:00:00,64.15,64.16,64.12,64.16,4082.0,58.8765,58.8856,58.8489,58.8856,4082.0
2021-07-22 13:05:00,64.14,64.17,64.14,64.15,3860.0,58.8673,58.8948,58.8673,58.8765,3860.0
2021-07-22 13:10:00,64.15,64.16,64.13,64.13,7396.0,58.8765,58.8856,58.8581,58.8581,7396.0
2021-07-22 13:15:00,64.15,64.15,64.09,64.1,5225.0,58.8765,58.8765,58.8214,58.8306,5225.0
2021-07-22 13:20:00,64.08,64.14,64.08,64.14,1298.0,58.8122,58.8673,58.8122,58.8673,1298.0
2021-07-22 13:25:00,64.17,64.17,64.11,64.12,4069.0,58.8948,58.8948,58.8397,58.8489,4069.0
2021-07-22 13:30:00,64.13,64.13,64.07,64.09,2311.0,58.8581,58.8581,58.803,58.8214,2311.0
2021-07-22 13:35:00,64.09,64.1,64.08,64.1,1106.0,58.8214,58.8306,58.8122,58.8306,1106.0
2021-07-22 13:40:00,64.08,64.09,64.07,64.09,1630.0,58.8122,58.8214,58.803,58.8214,1630.0
2021-07-22 13:45:00,64.08,64.08,64.06,64.07,1500.0,58.8122,58.8122,58.7939,58.803,1500.0
2021-07-22 13:50:00,64.09,64.11,64.07,64.1,4258.0,58.8214,58.8397,58.803,58.8306,4258.0
2021-07-22 13:55:00,64.1,64.1,64.1,64.1,0.0,58.8306,58.8306,58.8306,58.8306,0.0
2021-07-22 14:00:00,64.19,64.22,64.17,64.17,1886.0,58.9132,58.9407,58.8948,58.8948,1886.0
2021-07-22 14:05:00,64.19,64.19,64.16,64.16,1598.0,58.9132,58.9132,58.8856,58.8856,1598.0
2021-07-22 14:10:00,64.18,64.2,64.16,64.2,1850.0,58.904,58.9223,58.8856,58.9223,1850.0
2021-07-22 14:15:00,64.21,64.26,64.21,64.25,5007.0,58.9315,58.9774,58.9315,58.9682,5007.0
2021-07-22 14:20:00,64.26,64.26,64.15,64.15,3000.0,58.9774,58.9774,58.8765,58.8765,3000.0
2021-07-22 14:25:00,64.17,64.2,64.16,64.2,2700.0,58.8948,58.9223,58.8856,58.9223,2700.0
2021-07-22 14:30:00,64.2,64.23,64.18,64.2,5316.0,58.9223,58.9499,58.904,58.9223,5316.0
2021-07-22 14:35:00,64.2,64.2,64.16,64.16,3359.0,58.9223,58.9223,58.8856,58.8856,3359.0
2021-07-22 14:40:00,64.15,64.16,64.08,64.11,1653.0,58.8765,58.8856,58.8122,58.8397,1653.0
2021-07-22 14:45:00,64.14,64.17,64.14,64.17,300.0,58.8673,58.8948,58.8673,58.8948,300.0
2021-07-22 14:50:00,64.16,64.18,64.14,64.16,2943.0,58.8856,58.904,58.8673,58.8856,2943.0
2021-07-22 14:55:00,64.17,64.2,64.17,64.2,801.0,58.8948,58.9223,58.8948,58.9223,801.0
2021-07-22 15:00:00,64.2,64.22,64.2,64.22,1200.0,58.9223,58.9407,58.9223,58.9407,1200.0
2021-07-22 15:05:00,64.2,64.2,64.14,64.15,2995.0,58.9223,58.9223,58.8673,58.8765,2995.0
2021-07-22 15:10:00,64.14,64.14,64.09,64.1,998.0,58.8673,58.8673,58.8214,58.8306,998.0
2021-07-22 15:15:00,64.08,64.14,64.08,64.14,4352.0,58.8122,58.8673,58.8122,58.8673,4352.0
2021-07-22 15:20:00,64.14,64.14,64.11,64.11,1699.0,58.8673,58.8673,58.8397,58.8397,1699.0
2021-07-22 15:25:00,64.11,64.11,64.08,64.08,1427.0,58.8397,58.8397,58.8122,58.8122,1427.0
2021-07-22 15:30:00,64.07,64.07,64.01,64.01,5959.0,58.803,58.803,58.748,58.748,5959.0
2021-07-22 15:35:00,64.03,64.05,64.01,64.02,6509.0,58.7663,58.7847,58.748,58.7571,6509.0
2021-07-22 15:40:00,64.02,64.11,63.98,64.1,11689.0,58.7571,58.8397,58.7204,58.8306,11689.0
2021-07-22 15:45:00,64.14,64.17,64.13,64.13,9467.0,58.8673,58.8948,58.8581,58.8581,9467.0
2021-07-22 15:50:00,64.14,64.27,64.1,64.27,22829.0,58.8673,58.9866,58.8306,58.9866,22829.0
2021-07-22 15:55:00,64.28,64.36,64.24,64.3,57210.0,58.9958,59.0692,58.9591,59.0141,57210.0
2021-07-23 09:30:00,64.81,65.13,64.71,65.13,9377.0,59.4822,59.7759,59.3904,59.7759,9377.0
2021-07-23 09:35:00,65.32,65.32,65.09,65.19,4657.0,59.9503,59.9503,59.7392,59.831,4657.0
2021-07-23 09:40:00,65.26,65.44,65.21,65.35,11184.0,59.8952,60.0604,59.8493,59.9778,11184.0
2021-07-23 09:45:00,65.38,65.44,65.13,65.13,14456.0,60.0053,60.0604,59.7759,59.7759,14456.0
2021-07-23 09:50:00,65.1,65.18,65.08,65.08,9048.0,59.7484,59.8218,59.73,59.73,9048.0
2021-07-23 09:55:00,65.08,65.15,64.82,64.84,7596.0,59.73,59.7942,59.4914,59.5097,7596.0
2021-07-23 10:00:00,64.84,64.88,64.73,64.81,4461.0,59.5097,59.5464,59.4088,59.4822,4461.0
2021-07-23 10:05:00,64.75,64.94,64.75,64.94,1570.0,59.4271,59.6015,59.4271,59.6015,1570.0
2021-07-23 10:10:00,65.02,65.07,64.94,64.95,2855.0,59.6749,59.7208,59.6015,59.6107,2855.0
2021-07-23 10:15:00,64.97,65.07,64.92,64.96,3587.0,59.629,59.7208,59.5832,59.6199,3587.0
2021-07-23 10:20:00,64.96,65.03,64.9,64.99,16297.0,59.6199,59.6841,59.5648,59.6474,16297.0
2021-07-23 10:25:00,64.99,65.05,64.94,65.03,5614.0,59.6474,59.7025,59.6015,59.6841,5614.0
2021-07-23 10:30:00,65.03,65.07,65.0,65.05,9669.0,59.6841,59.7208,59.6566,59.7025,9669.0
2021-07-23 10:35:00,65.08,65.26,65.08,65.21,3944.0,59.73,59.8952,59.73,59.8493,3944.0
2021-07-23 10:40:00,65.23,65.49,65.21,65.49,6145.0,59.8677,60.1063,59.8493,60.1063,6145.0
2021-07-23 10:45:00,65.43,65.49,65.34,65.39,3844.0,60.0512,60.1063,59.9686,60.0145,3844.0
2021-07-23 10:50:00,65.41,65.56,65.41,65.5,3435.0,60.0329,60.1705,60.0329,60.1155,3435.0
2021-07-23 10:55:00,65.54,65.54,65.38,65.38,2518.0,60.1522,60.1522,60.0053,60.0053,2518.0
2021-07-23 11:00:00,65.33,65.43,65.33,65.43,3746.0,59.9595,60.0512,59.9595,60.0512,3746.0
2021-07-23 11:05:00,65.42,65.5,65.41,65.46,5098.0,60.0421,60.1155,60.0329,60.0788,5098.0
2021-07-23 11:10:00,65.44,65.5,65.44,65.47,5826.0,60.0604,60.1155,60.0604,60.0879,5826.0
2021-07-23 11:15:00,65.41,65.41,65.26,65.36,4398.0,60.0329,60.0329,59.8952,59.987,4398.0
2021-07-23 11:20:00,65.37,65.44,65.32,65.42,1828.0,59.9962,60.0604,59.9503,60.0421,1828.0
2021-07-23 11:25:00,65.39,65.4,65.36,65.39,2196.0,60.0145,60.0237,59.987,60.0145,2196.0
2021-07-23 11:30:00,65.42,65.44,65.38,65.38,1600.0,60.0421,60.0604,60.0053,60.0053,1600.0
2021-07-23 11:35:00,65.35,65.43,65.35,65.4,5704.0,59.9778,60.0512,59.9778,60.0237,5704.0
2021-07-23 11:40:00,65.4,65.43,65.38,65.38,5734.0,60.0237,60.0512,60.0053,60.0053,5734.0
2021-07-23 11:45:00,65.35,65.35,65.21,65.25,7747.0,59.9778,59.9778,59.8493,59.886,7747.0
2021-07-23 11:50:00,65.25,65.26,65.15,65.2,3436.0,59.886,59.8952,59.7942,59.8401,3436.0
2021-07-23 11:55:00,65.2,65.28,65.2,65.24,7269.0,59.8401,59.9136,59.8401,59.8769,7269.0
2021-07-23 12:00:00,65.23,65.32,65.21,65.26,5326.0,59.8677,59.9503,59.8493,59.8952,5326.0
2021-07-23 12:05:00,65.28,65.29,65.28,65.28,800.0,59.9136,59.9227,59.9136,59.9136,800.0
2021-07-23 12:10:00,65.31,65.41,65.31,65.41,1000.0,59.9411,60.0329,59.9411,60.0329,1000.0
2021-07-23 12:15:00,65.4,65.41,65.4,65.41,350.0,60.0237,60.0329,60.0237,60.0329,350.0
2021-07-23 12:20:00,65.39,65.39,65.37,65.38,2345.0,60.0145,60.0145,59.9962,60.0053,2345.0
2021-07-23 12:25:00,65.34,65.4,65.33,65.4,1475.0,59.9686,60.0237,59.9595,60.0237,1475.0
2021-07-23 12:30:00,65.44,65.45,65.4,65.43,1100.0,60.0604,60.0696,60.0237,60.0512,1100.0
2021-07-23 12:35:00,65.43,65.43,65.43,65.43,0.0,60.0512,60.0512,60.0512,60.0512,0.0
2021-07-23 12:40:00,65.47,65.47,65.44,65.46,300.0,60.0879,60.0879,60.0604,60.0788,300.0
2021-07-23 12:45:00,65.46,65.47,65.44,65.45,2787.0,60.0788,60.0879,60.0604,60.0696,2787.0
2021-07-23 12:50:00,65.43,65.43,65.38,65.38,500.0,60.0512,60.0512,60.0053,60.0053,500.0
2021-07-23 12:55:00,65.36,65.49,65.36,65.48,13848.0,59.987,60.1063,59.987,60.0971,13848.0
2021-07-23 13:00:00,65.44,65.47,65.41,65.47,7700.0,60.0604,60.0879,60.0329,60.0879,7700.0
2021-07-23 13:05:00,65.46,65.54,65.46,65.49,4118.0,60.0788,60.1522,60.0788,60.1063,4118.0
2021-07-23 13:10:00,65.48,65.5,65.41,65.41,2700.0,60.0971,60.1155,60.0329,60.0329,2700.0
2021-07-23 13:15:00,65.4,65.41,65.31,65.34,6300.0,60.0237,60.0329,59.9411,59.9686,6300.0
2021-07-23 13:20:00,65.34,65.34,65.19,65.19,3300.0,59.9686,59.9686,59.831,59.831,3300.0
2021-07-23 13:25:00,65.2,65.25,65.17,65.17,4148.0,59.8401,59.886,59.8126,59.8126,4148.0
2021-07-23 13:30:00,65.15,65.16,65.15,65.16,466.0,59.7942,59.8034,59.7942,59.8034,466.0
2021-07-23 13:35:00,65.16,65.17,65.12,65.15,3500.0,59.8034,59.8126,59.7667,59.7942,3500.0
2021-07-23 13:40:00,65.15,65.15,65.12,65.14,3110.0,59.7942,59.7942,59.7667,59.7851,3110.0
2021-07-23 13:45:00,65.15,65.22,65.13,65.22,1367.0,59.7942,59.8585,59.7759,59.8585,1367.0
2021-07-23 13:50:00,65.27,65.31,65.27,65.31,300.0,59.9044,59.9411,59.9044,59.9411,300.0
2021-07-23 13:55:00,65.26,65.3,65.26,65.3,1000.0,59.8952,59.9319,59.8952,59.9319,1000.0
2021-07-23 14:00:00,65.24,65.24,65.14,65.15,5076.0,59.8769,59.8769,59.7851,59.7942,5076.0
2021-07-23 14:05:00,65.09,65.1,65.06,65.07,3458.0,59.7392,59.7484,59.7116,59.7208,3458.0
2021-07-23 14:10:00,65.06,65.14,65.06,65.09,3696.0,59.7116,59.7851,59.7116,59.7392,3696.0
2021-07-23 14:15:00,65.12,65.15,65.11,65.12,879.0,59.7667,59.7942,59.7575,59.7667,879.0
2021-07-23 14:20:00,65.1,65.15,65.1,65.1,1665.0,59.7484,59.7942,59.7484,59.7484,1665.0
2021-07-23 14:25:00,65.09,65.12,65.09,65.12,1698.0,59.7392,59.7667,59.7392,59.7667,1698.0
2021-07-23 14:30:00,65.11,65.14,65.11,65.12,2501.0,59.7575,59.7851,59.7575,59.7667,2501.0
2021-07-23 14:35:00,65.13,65.22,65.13,65.22,1551.0,59.7759,59.8585,59.7759,59.8585,1551.0
2021-07-23 14:40:00,65.21,65.3,65.19,65.29,3200.0,59.8493,59.9319,59.831,59.9227,3200.0
2021-07-23 14:45:00,65.26,65.26,65.18,65.22,8693.0,59.8952,59.8952,59.8218,59.8585,8693.0
2021-07-23 14:50:00,65.22,65.29,65.22,65.29,3935.0,59.8585,59.9227,59.8585,59.9227,3935.0
2021-07-23 14:55:00,65.28,65.31,65.27,65.31,3910.0,59.9136,59.9411,59.9044,59.9411,3910.0
2021-07-23 15:00:00,65.31,65.35,65.3,65.35,4486.0,59.9411,59.9778,59.9319,59.9778,4486.0
2021-07-23 15:05:00,65.35,65.35,65.27,65.33,11112.0,59.9778,59.9778,59.9044,59.9595,11112.0
2021-07-23 15:10:00,65.34,65.43,65.33,65.41,10756.0,59.9686,60.0512,59.9595,60.0329,10756.0
2021-07-23 15:15:00,65.4,65.48,65.38,65.43,11549.0,60.0237,60.0971,60.0053,60.0512,11549.0
2021-07-23 15:20:00,65.4,65.42,65.33,65.37,7263.0,60.0237,60.0421,59.9595,59.9962,7263.0
2021-07-23 15:25:00,65.38,65.43,65.37,65.43,9265.0,60.0053,60.0512,59.9962,60.0512,9265.0
2021-07-23 15:30:00,65.45,65.59,65.45,65.58,4541.0,60.0696,60.1981,60.0696,60.1889,4541.0
2021-07-23 15:35:00,65.58,65.59,65.5,65.5,10141.0,60.1889,60.1981,60.1155,60.1155,10141.0
2021-07-23 15:40:00,65.49,65.5,65.27,65.34,19599.0,60.1063,60.1155,59.9044,59.9686,19599.0
2021-07-23 15:45:00,65.36,65.41,65.3,65.31,18381.0,59.987,60.0329,59.9319,59.9411,18381.0
2021-07-23 15:50:00,65.3,65.32,65.21,65.21,24232.0,59.9319,59.9503,59.8493,59.8493,24232.0
2021-07-23 15:55:00,65.21,65.27,65.14,65.22,62470.0,59.8493,59.9044,59.7851,59.8585,62470.0
2021-07-26 09:30:00,65.12,65.52,65.12,65.35,12569.0,59.7667,60.1338,59.7667,59.9778,12569.0
2021-07-26 09:35:00,65.47,65.49,65.18,65.29,4000.0,60.0879,60.1063,59.8218,59.9227,4000.0
2021-07-26 09:40:00,65.31,65.35,64.78,64.78,12603.0,59.9411,59.9778,59.4547,59.4547,12603.0
2021-07-26 09:45:00,64.83,65.21,64.83,65.16,7445.0,59.5006,59.8493,59.5006,59.8034,7445.0
2021-07-26 09:50:00,65.17,65.41,65.17,65.41,1300.0,59.8126,60.0329,59.8126,60.0329,1300.0
2021-07-26 09:55:00,65.36,65.5,65.34,65.44,4622.0,59.987,60.1155,59.9686,60.0604,4622.0
2021-07-26 10:00:00,65.44,65.47,65.4,65.42,2398.0,60.0604,60.0879,60.0237,60.0421,2398.0
2021-07-26 10:05:00,65.43,65.5,65.43,65.5,10793.0,60.0512,60.1155,60.0512,60.1155,10793.0
2021-07-26 10:10:00,65.47,65.5,65.31,65.32,14975.0,60.0879,60.1155,59.9411,59.9503,14975.0
2021-07-26 10:15:00,65.36,65.5,65.31,65.47,7474.0,59.987,60.1155,59.9411,60.0879,7474.0
2021-07-26 10:20:00,65.5,65.57,65.48,65.57,13473.0,60.1155,60.1797,60.0971,60.1797,13473.0
2021-07-26 10:25:00,65.64,65.64,65.42,65.47,1251.0,60.244,60.244,60.0421,60.0879,1251.0
2021-07-26 10:30:00,65.44,65.45,65.29,65.36,9342.0,60.0604,60.0696,59.9227,59.987,9342.0
2021-07-26 10:35:00,65.34,65.34,65.23,65.31,16008.0,59.9686,59.9686,59.8677,59.9411,16008.0
2021-07-26 10:40:00,65.31,65.52,65.3,65.33,4645.0,59.9411,60.1338,59.9319,59.9595,4645.0
2021-07-26 10:45:00,65.34,65.52,65.33,65.52,6999.0,59.9686,60.1338,59.9595,60.1338,6999.0
2021-07-26 10:50:00,65.52,65.6,65.49,65.58,2535.0,60.1338,60.2073,60.1063,60.1889,2535.0
2021-07-26 10:55:00,65.59,65.59,65.42,65.49,5298.0,60.1981,60.1981,60.0421,60.1063,5298.0
2021-07-26 11:00:00,65.46,65.48,65.41,65.45,7006.0,60.0788,60.0971,60.0329,60.0696,7006.0
2021-07-26 11:05:00,65.47,65.59,65.43,65.57,5899.0,60.0879,60.1981,60.0512,60.1797,5899.0
2021-07-26 11:10:00,65.58,65.66,65.58,65.63,7057.0,60.1889,60.2623,60.1889,60.2348,7057.0
2021-07-26 11:15:00,65.62,65.75,65.6,65.73,6043.0,60.2256,60.3449,60.2073,60.3266,6043.0
2021-07-26 11:20:00,65.69,65.7,65.62,65.62,2371.0,60.2899,60.299,60.2256,60.2256,2371.0
2021-07-26 11:25:00,65.66,65.72,65.65,65.65,1600.0,60.2623,60.3174,60.2531,60.2531,1600.0
2021-07-26 11:30:00,65.6,65.6,65.49,65.5,2863.0,60.2073,60.2073,60.1063,60.1155,2863.0
2021-07-26 11:35:00,65.52,65.53,65.47,65.47,1200.0,60.1338,60.143,60.0879,60.0879,1200.0
2021-07-26 11:40:00,65.47,65.48,65.37,65.37,4357.0,60.0879,60.0971,59.9962,59.9962,4357.0
2021-07-26 11:45:00,65.36,65.4,65.23,65.23,3266.0,59.987,60.0237,59.8677,59.8677,3266.0
2021-07-26 11:50:00,65.26,65.28,65.22,65.22,2821.0,59.8952,59.9136,59.8585,59.8585,2821.0
2021-07-26 11:55:00,65.24,65.25,65.16,65.24,4980.0,59.8769,59.886,59.8034,59.8769,4980.0
2021-07-26 12:00:00,65.24,65.28,65.22,65.28,2100.0,59.8769,59.9136,59.8585,59.9136,2100.0
2021-07-26 12:05:00,65.28,65.28,65.23,65.26,5107.0,59.9136,59.9136,59.8677,59.8952,5107.0
2021-07-26 12:10:00,65.25,65.26,65.24,65.26,2300.0,59.886,59.8952,59.8769,59.8952,2300.0
2021-07-26 12:15:00,65.24,65.24,65.18,65.2,3965.0,59.8769,59.8769,59.8218,59.8401,3965.0
2021-07-26 12:20:00,65.19,65.25,65.19,65.25,2115.0,59.831,59.886,59.831,59.886,2115.0
2021-07-26 12:25:00,65.25,65.28,65.22,65.22,3300.0,59.886,59.9136,59.8585,59.8585,3300.0
2021-07-26 12:30:00,65.27,65.29,65.23,65.23,1000.0,59.9044,59.9227,59.8677,59.8677,1000.0
2021-07-26 12:35:00,65.29,65.3,65.27,65.3,1100.0,59.9227,59.9319,59.9044,59.9319,1100.0
2021-07-26 12:40:00,65.24,65.24,65.15,65.15,3994.0,59.8769,59.8769,59.7942,59.7942,3994.0
2021-07-26 12:45:00,65.15,65.15,65.08,65.14,4000.0,59.7942,59.7942,59.73,59.7851,4000.0
2021-07-26 12:50:00,65.18,65.24,65.18,65.22,1900.0,59.8218,59.8769,59.8218,59.8585,1900.0
2021-07-26 12:55:00,65.23,65.27,65.21,65.26,6317.0,59.8677,59.9044,59.8493,59.8952,6317.0
2021-07-26 13:00:00,65.26,65.33,65.26,65.31,1439.0,59.8952,59.9595,59.8952,59.9411,1439.0
2021-07-26 13:05:00,65.26,65.29,65.22,65.28,725.0,59.8952,59.9227,59.8585,59.9136,725.0
2021-07-26 13:10:00,65.24,65.24,65.14,65.14,2578.0,59.8769,59.8769,59.7851,59.7851,2578.0
2021-07-26 13:15:00,65.12,65.17,65.12,65.15,4021.0,59.7667,59.8126,59.7667,59.7942,4021.0
2021-07-26 13:20:00,65.18,65.2,65.15,65.18,2265.0,59.8218,59.8401,59.7942,59.8218,2265.0
2021-07-26 13:25:00,65.17,65.2,65.17,65.2,200.0,59.8126,59.8401,59.8126,59.8401,200.0
2021-07-26 13:30:00,65.2,65.21,65.12,65.17,1700.0,59.8401,59.8493,59.7667,59.8126,1700.0
2021-07-26 13:35:00,65.16,65.16,65.15,65.16,1300.0,59.8034,59.8034,59.7942,59.8034,1300.0
2021-07-26 13:40:00,65.16,65.23,65.16,65.2,1400.0,59.8034,59.8677,59.8034,59.8401,1400.0
2021-07-26 13:45:00,65.16,65.17,65.05,65.05,8860.0,59.8034,59.8126,59.7025,59.7025,8860.0
2021-07-26 13:50:00,65.08,65.08,65.05,65.08,1200.0,59.73,59.73,59.7025,59.73,1200.0
2021-07-26 13:55:00,65.1,65.14,65.07,65.1,1662.0,59.7484,59.7851,59.7208,59.7484,1662.0
2021-07-26 14:00:00,65.08,65.08,65.08,65.08,400.0,59.73,59.73,59.73,59.73,400.0
2021-07-26 14:05:00,65.06,65.12,65.06,65.09,1438.0,59.7116,59.7667,59.7116,59.7392,1438.0
2021-07-26 14:10:00,65.06,65.09,65.0,65.0,1276.0,59.7116,59.7392,59.6566,59.6566,1276.0
2021-07-26 14:15:00,64.99,65.06,64.97,65.06,4467.0,59.6474,59.7116,59.629,59.7116,4467.0
2021-07-26 14:20:00,65.06,65.08,65.02,65.02,2385.0,59.7116,59.73,59.6749,59.6749,2385.0
2021-07-26 14:25:00,65.01,65.02,64.91,64.95,4013.0,59.6658,59.6749,59.574,59.6107,4013.0
2021-07-26 14:30:00,64.94,64.96,64.93,64.94,2405.0,59.6015,59.6199,59.5923,59.6015,2405.0
2021-07-26 14:35:00,64.94,64.98,64.92,64.97,4100.0,59.6015,59.6382,59.5832,59.629,4100.0
2021-07-26 14:40:00,64.97,64.97,64.89,64.89,2700.0,59.629,59.629,59.5556,59.5556,2700.0
2021-07-26 14:45:00,64.92,64.95,64.9,64.95,2720.0,59.5832,59.6107,59.5648,59.6107,2720.0
2021-07-26 14:50:00,64.94,64.98,64.93,64.93,3886.0,59.6015,59.6382,59.5923,59.5923,3886.0
2021-07-26 14:55:00,64.93,64.99,64.92,64.94,3803.0,59.5923,59.6474,59.5832,59.6015,3803.0
2021-07-26 15:00:00,64.92,65.0,64.92,64.99,5009.0,59.5832,59.6566,59.5832,59.6474,5009.0
2021-07-26 15:05:00,64.98,65.0,64.97,65.0,2052.0,59.6382,59.6566,59.629,59.6566,2052.0
2021-07-26 15:10:00,65.0,65.11,64.98,65.1,4929.0,59.6566,59.7575,59.6382,59.7484,4929.0
2021-07-26 15:15:00,65.08,65.12,65.07,65.11,3463.0,59.73,59.7667,59.7208,59.7575,3463.0
2021-07-26 15:20:00,65.11,65.15,65.1,65.15,5392.0,59.7575,59.7942,59.7484,59.7942,5392.0
2021-07-26 15:25:00,65.15,65.16,65.14,65.15,4348.0,59.7942,59.8034,59.7851,59.7942,4348.0
2021-07-26 15:30:00,65.16,65.18,65.12,65.15,5074.0,59.8034,59.8218,59.7667,59.7942,5074.0
2021-07-26 15:35:00,65.14,65.17,65.13,65.17,10062.0,59.7851,59.8126,59.7759,59.8126,10062.0
2021-07-26 15:40:00,65.16,65.18,65.1,65.12,5005.0,59.8034,59.8218,59.7484,59.7667,5005.0
2021-07-26 15:45:00,65.13,65.13,65.03,65.04,25776.0,59.7759,59.7759,59.6841,59.6933,25776.0
2021-07-26 15:50:00,65.03,65.11,64.97,65.05,50771.0,59.6841,59.7575,59.629,59.7025,50771.0
2021-07-26 15:55:00,65.03,65.06,64.89,64.93,47640.0,59.6841,59.7116,59.5556,59.5923,47640.0
2021-07-27 09:30:00,64.1,64.4,63.79,64.09,25297.0,58.8306,59.1059,58.546,58.8214,25297.0
2021-07-27 09:35:00,64.06,64.23,63.95,64.01,2700.0,58.7939,58.9499,58.6929,58.748,2700.0
2021-07-27 09:40:00,64.02,64.08,63.88,64.07,1866.0,58.7571,58.8122,58.6287,58.803,1866.0
2021-07-27 09:45:00,64.31,64.51,64.31,64.45,1350.0,59.0233,59.2069,59.0233,59.1518,1350.0
2021-07-27 09:50:00,64.55,64.59,64.39,64.58,2400.0,59.2436,59.2803,59.0967,59.2711,2400.0
2021-07-27 09:55:00,64.55,64.58,64.37,64.37,7159.0,59.2436,59.2711,59.0784,59.0784,7159.0
2021-07-27 10:00:00,64.47,64.53,64.44,64.44,2786.0,59.1701,59.2252,59.1426,59.1426,2786.0
2021-07-27 10:05:00,64.43,64.71,64.43,64.7,2766.0,59.1334,59.3904,59.1334,59.3812,2766.0
2021-07-27 10:10:00,64.66,64.69,64.45,64.45,7503.0,59.3445,59.3721,59.1518,59.1518,7503.0
2021-07-27 10:15:00,64.52,64.66,64.48,64.66,6818.0,59.216,59.3445,59.1793,59.3445,6818.0
2021-07-27 10:20:00,64.76,64.84,64.75,64.84,1497.0,59.4363,59.5097,59.4271,59.5097,1497.0
2021-07-27 10:25:00,64.83,64.87,64.77,64.87,4414.0,59.5006,59.5373,59.4455,59.5373,4414.0
2021-07-27 10:30:00,64.85,64.85,64.64,64.68,4837.0,59.5189,59.5189,59.3262,59.3629,4837.0
2021-07-27 10:35:00,64.77,64.78,64.73,64.73,2526.0,59.4455,59.4547,59.4088,59.4088,2526.0
2021-07-27 10:40:00,64.73,64.73,64.56,64.56,7974.0,59.4088,59.4088,59.2528,59.2528,7974.0
2021-07-27 10:45:00,64.55,64.6,64.53,64.6,2935.0,59.2436,59.2895,59.2252,59.2895,2935.0
2021-07-27 10:50:00,64.59,64.76,64.59,64.74,1638.0,59.2803,59.4363,59.2803,59.418,1638.0
2021-07-27 10:55:00,64.7,64.94,64.7,64.91,5552.0,59.3812,59.6015,59.3812,59.574,5552.0
2021-07-27 11:00:00,64.91,65.0,64.89,64.99,5161.0,59.574,59.6566,59.5556,59.6474,5161.0
2021-07-27 11:05:00,64.93,64.95,64.83,64.85,2015.0,59.5923,59.6107,59.5006,59.5189,2015.0
2021-07-27 11:10:00,64.88,64.99,64.88,64.97,3763.0,59.5464,59.6474,59.5464,59.629,3763.0
2021-07-27 11:15:00,64.97,64.99,64.78,64.78,4834.0,59.629,59.6474,59.4547,59.4547,4834.0
2021-07-27 11:20:00,64.76,64.76,64.63,64.63,6137.0,59.4363,59.4363,59.317,59.317,6137.0
2021-07-27 11:25:00,64.66,64.66,64.62,64.66,2101.0,59.3445,59.3445,59.3078,59.3445,2101.0
2021-07-27 11:30:00,64.62,64.62,64.39,64.46,9157.0,59.3078,59.3078,59.0967,59.161,9157.0
2021-07-27 11:35:00,64.44,64.47,64.32,64.33,4350.0,59.1426,59.1701,59.0325,59.0417,4350.0
2021-07-27 11:40:00,64.34,64.42,64.27,64.33,15013.0,59.0508,59.1243,58.9866,59.0417,15013.0
2021-07-27 11:45:00,64.32,64.35,64.25,64.31,7020.0,59.0325,59.06,58.9682,59.0233,7020.0
2021-07-27 11:50:00,64.3,64.33,64.28,64.31,2850.0,59.0141,59.0417,58.9958,59.0233,2850.0
2021-07-27 11:55:00,64.28,64.36,64.25,64.35,9836.0,58.9958,59.0692,58.9682,59.06,9836.0
2021-07-27 12:00:00,64.34,64.35,64.21,64.25,5548.0,59.0508,59.06,58.9315,58.9682,5548.0
2021-07-27 12:05:00,64.21,64.3,64.17,64.27,6638.0,58.9315,59.0141,58.8948,58.9866,6638.0
2021-07-27 12:10:00,64.25,64.25,64.14,64.15,2001.0,58.9682,58.9682,58.8673,58.8765,2001.0
2021-07-27 12:15:00,64.16,64.25,64.14,64.25,6648.0,58.8856,58.9682,58.8673,58.9682,6648.0
2021-07-27 12:20:00,64.25,64.25,64.2,64.2,5772.0,58.9682,58.9682,58.9223,58.9223,5772.0
2021-07-27 12:25:00,64.19,64.35,64.19,64.35,4458.0,58.9132,59.06,58.9132,59.06,4458.0
2021-07-27 12:30:00,64.33,64.37,64.23,64.23,8548.0,59.0417,59.0784,58.9499,58.9499,8548.0
2021-07-27 12:35:00,64.24,64.3,64.22,64.23,5807.0,58.9591,59.0141,58.9407,58.9499,5807.0
2021-07-27 12:40:00,64.25,64.29,64.21,64.27,7013.0,58.9682,59.0049,58.9315,58.9866,7013.0
2021-07-27 12:45:00,64.26,64.28,64.25,64.25,7710.0,58.9774,58.9958,58.9682,58.9682,7710.0
2021-07-27 12:50:00,64.25,64.26,64.2,64.22,4646.0,58.9682,58.9774,58.9223,58.9407,4646.0
2021-07-27 12:55:00,64.18,64.34,64.16,64.33,7844.0,58.904,59.0508,58.8856,59.0417,7844.0
2021-07-27 13:00:00,64.32,64.4,64.32,64.37,3425.0,59.0325,59.1059,59.0325,59.0784,3425.0
2021-07-27 13:05:00,64.39,64.46,64.38,64.43,10461.0,59.0967,59.161,59.0875,59.1334,10461.0
2021-07-27 13:10:00,64.41,64.47,64.4,64.47,8072.0,59.1151,59.1701,59.1059,59.1701,8072.0
2021-07-27 13:15:00,64.46,64.46,64.38,64.43,4849.0,59.161,59.161,59.0875,59.1334,4849.0
2021-07-27 13:20:00,64.42,64.42,64.31,64.31,3053.0,59.1243,59.1243,59.0233,59.0233,3053.0
2021-07-27 13:25:00,64.31,64.36,64.29,64.36,10539.0,59.0233,59.0692,59.0049,59.0692,10539.0
2021-07-27 13:30:00,64.36,64.36,64.28,64.32,4499.0,59.0692,59.0692,58.9958,59.0325,4499.0
2021-07-27 13:35:00,64.34,64.42,64.32,64.42,5899.0,59.0508,59.1243,59.0325,59.1243,5899.0
2021-07-27 13:40:00,64.42,64.44,64.4,64.43,4615.0,59.1243,59.1426,59.1059,59.1334,4615.0
2021-07-27 13:45:00,64.43,64.45,64.37,64.42,6183.0,59.1334,59.1518,59.0784,59.1243,6183.0
2021-07-27 13:50:00,64.42,64.51,64.41,64.49,5510.0,59.1243,59.2069,59.1151,59.1885,5510.0
2021-07-27 13:55:00,64.5,64.6,64.5,64.58,6287.0,59.1977,59.2895,59.1977,59.2711,6287.0
2021-07-27 14:00:00,64.56,64.62,64.55,64.58,6476.0,59.2528,59.3078,59.2436,59.2711,6476.0
2021-07-27 14:05:00,64.58,64.6,64.55,64.6,3847.0,59.2711,59.2895,59.2436,59.2895,3847.0
2021-07-27 14:10:00,64.6,64.72,64.6,64.72,3701.0,59.2895,59.3996,59.2895,59.3996,3701.0
2021-07-27 14:15:00,64.73,64.78,64.72,64.78,4361.0,59.4088,59.4547,59.3996,59.4547,4361.0
2021-07-27 14:20:00,64.78,64.85,64.75,64.84,5744.0,59.4547,59.5189,59.4271,59.5097,5744.0
2021-07-27 14:25:00,64.84,64.91,64.84,64.9,5103.0,59.5097,59.574,59.5097,59.5648,5103.0
2021-07-27 14:30:00,64.89,64.94,64.87,64.92,6637.0,59.5556,59.6015,59.5373,59.5832,6637.0
2021-07-27 14:35:00,64.92,64.95,64.87,64.87,4125.0,59.5832,59.6107,59.5373,59.5373,4125.0
2021-07-27 14:40:00,64.87,64.87,64.8,64.81,3170.0,59.5373,59.5373,59.473,59.4822,3170.0
2021-07-27 14:45:00,64.81,64.84,64.78,64.78,8789.0,59.4822,59.5097,59.4547,59.4547,8789.0
2021-07-27 14:50:00,64.77,64.79,64.65,64.69,7964.0,59.4455,59.4638,59.3354,59.3721,7964.0
2021-07-27 14:55:00,64.67,64.82,64.67,64.81,9620.0,59.3537,59.4914,59.3537,59.4822,9620.0
2021-07-27 15:00:00,64.81,64.89,64.81,64.81,7922.0,59.4822,59.5556,59.4822,59.4822,7922.0
2021-07-27 15:05:00,64.81,64.86,64.72,64.79,27127.0,59.4822,59.5281,59.3996,59.4638,27127.0
2021-07-27 15:10:00,64.76,64.76,64.68,64.7,8549.0,59.4363,59.4363,59.3629,59.3812,8549.0
2021-07-27 15:15:00,64.69,64.73,64.68,64.68,4008.0,59.3721,59.4088,59.3629,59.3629,4008.0
2021-07-27 15:20:00,64.69,64.72,64.63,64.68,15442.0,59.3721,59.3996,59.317,59.3629,15442.0
2021-07-27 15:25:00,64.69,64.71,64.67,64.67,1731.0,59.3721,59.3904,59.3537,59.3537,1731.0
2021-07-27 15:30:00,64.68,64.69,64.58,64.6,7259.0,59.3629,59.3721,59.2711,59.2895,7259.0
2021-07-27 15:35:00,64.61,64.64,64.56,64.64,8896.0,59.2986,59.3262,59.2528,59.3262,8896.0
2021-07-27 15:40:00,64.63,64.7,64.62,64.7,15029.0,59.317,59.3812,59.3078,59.3812,15029.0
2021-07-27 15:45:00,64.7,64.76,64.7,64.73,24220.0,59.3812,59.4363,59.3812,59.4088,24220.0
2021-07-27 15:50:00,64.73,64.82,64.68,64.69,59080.0,59.4088,59.4914,59.3629,59.3721,59080.0
2021-07-27 15:55:00,64.69,64.76,64.69,64.75,47459.0,59.3721,59.4363,59.3721,59.4271,47459.0
2021-07-28 09:30:00,65.16,65.16,64.51,64.51,15012.0,59.8034,59.8034,59.2069,59.2069,15012.0
2021-07-28 09:35:00,64.53,64.53,64.21,64.39,5785.0,59.2252,59.2252,58.9315,59.0967,5785.0
2021-07-28 09:40:00,64.46,64.56,64.36,64.55,3266.0,59.161,59.2528,59.0692,59.2436,3266.0
2021-07-28 09:45:00,64.57,64.77,64.57,64.69,3908.0,59.2619,59.4455,59.2619,59.3721,3908.0
2021-07-28 09:50:00,64.7,64.79,64.39,64.43,11492.0,59.3812,59.4638,59.0967,59.1334,11492.0
2021-07-28 09:55:00,64.46,64.48,64.25,64.26,4500.0,59.161,59.1793,58.9682,58.9774,4500.0
2021-07-28 10:00:00,64.29,64.29,63.95,63.95,7232.0,59.0049,59.0049,58.6929,58.6929,7232.0
2021-07-28 10:05:00,63.99,64.1,63.94,64.01,6308.0,58.7296,58.8306,58.6837,58.748,6308.0
2021-07-28 10:10:00,64.04,64.05,63.82,63.92,8901.0,58.7755,58.7847,58.5736,58.6654,8901.0
2021-07-28 10:15:00,63.97,64.0,63.92,63.94,9508.0,58.7113,58.7388,58.6654,58.6837,9508.0
2021-07-28 10:20:00,63.95,63.99,63.86,63.9,5579.0,58.6929,58.7296,58.6103,58.647,5579.0
2021-07-28 10:25:00,63.87,63.87,63.5,63.54,19298.0,58.6195,58.6195,58.2799,58.3166,19298.0
2021-07-28 10:30:00,63.65,63.84,63.65,63.84,7075.0,58.4176,58.5919,58.4176,58.5919,7075.0
2021-07-28 10:35:00,63.9,63.91,63.81,63.85,4690.0,58.647,58.6562,58.5644,58.6011,4690.0
2021-07-28 10:40:00,63.78,63.81,63.76,63.77,4372.0,58.5369,58.5644,58.5185,58.5277,4372.0
2021-07-28 10:45:00,63.75,63.87,63.74,63.87,2200.0,58.5093,58.6195,58.5002,58.6195,2200.0
2021-07-28 10:50:00,63.87,63.94,63.86,63.9,2621.0,58.6195,58.6837,58.6103,58.647,2621.0
2021-07-28 10:55:00,63.9,64.13,63.9,64.13,4384.0,58.647,58.8581,58.647,58.8581,4384.0
2021-07-28 11:00:00,64.14,64.23,64.14,64.22,3019.0,58.8673,58.9499,58.8673,58.9407,3019.0
2021-07-28 11:05:00,64.24,64.34,64.23,64.34,2029.0,58.9591,59.0508,58.9499,59.0508,2029.0
2021-07-28 11:10:00,64.35,64.48,64.33,64.37,8645.0,59.06,59.1793,59.0417,59.0784,8645.0
2021-07-28 11:15:00,64.37,64.43,64.36,64.41,9741.0,59.0784,59.1334,59.0692,59.1151,9741.0
2021-07-28 11:20:00,64.39,64.44,64.37,64.44,6137.0,59.0967,59.1426,59.0784,59.1426,6137.0
2021-07-28 11:25:00,64.45,64.58,64.45,64.58,4139.0,59.1518,59.2711,59.1518,59.2711,4139.0
2021-07-28 11:30:00,64.61,64.66,64.61,64.65,1336.0,59.2986,59.3445,59.2986,59.3354,1336.0
2021-07-28 11:35:00,64.68,64.81,64.66,64.79,3331.0,59.3629,59.4822,59.3445,59.4638,3331.0
2021-07-28 11:40:00,64.78,64.82,64.67,64.67,5602.0,59.4547,59.4914,59.3537,59.3537,5602.0
2021-07-28 11:45:00,64.68,64.77,64.68,64.76,900.0,59.3629,59.4455,59.3629,59.4363,900.0
2021-07-28 11:50:00,64.76,64.83,64.76,64.8,2400.0,59.4363,59.5006,59.4363,59.473,2400.0
2021-07-28 11:55:00,64.81,64.81,64.68,64.73,14140.0,59.4822,59.4822,59.3629,59.4088,14140.0
2021-07-28 12:00:00,64.74,64.74,64.7,64.73,2261.0,59.418,59.418,59.3812,59.4088,2261.0
2021-07-28 12:05:00,64.74,64.79,64.74,64.79,4270.0,59.418,59.4638,59.418,59.4638,4270.0
2021-07-28 12:10:00,64.8,64.85,64.79,64.84,4259.0,59.473,59.5189,59.4638,59.5097,4259.0
2021-07-28 12:15:00,64.82,64.83,64.77,64.83,4200.0,59.4914,59.5006,59.4455,59.5006,4200.0
2021-07-28 12:20:00,64.84,64.88,64.81,64.88,4505.0,59.5097,59.5464,59.4822,59.5464,4505.0
2021-07-28 12:25:00,64.88,64.89,64.82,64.82,4515.0,59.5464,59.5556,59.4914,59.4914,4515.0
2021-07-28 12:30:00,64.77,64.79,64.76,64.79,4283.0,59.4455,59.4638,59.4363,59.4638,4283.0
2021-07-28 12:35:00,64.79,64.85,64.78,64.79,4778.0,59.4638,59.5189,59.4547,59.4638,4778.0
2021-07-28 12:40:00,64.8,64.89,64.79,64.89,3356.0,59.473,59.5556,59.4638,59.5556,3356.0
2021-07-28 12:45:00,64.87,64.88,64.77,64.78,7507.0,59.5373,59.5464,59.4455,59.4547,7507.0
2021-07-28 12:50:00,64.81,64.87,64.81,64.83,2368.0,59.4822,59.5373,59.4822,59.5006,2368.0
2021-07-28 12:55:00,64.81,64.81,64.8,64.81,354.0,59.4822,59.4822,59.473,59.4822,354.0
2021-07-28 13:00:00,64.83,64.84,64.79,64.79,3397.0,59.5006,59.5097,59.4638,59.4638,3397.0
2021-07-28 13:05:00,64.79,64.81,64.69,64.69,3016.0,59.4638,59.4822,59.3721,59.3721,3016.0
2021-07-28 13:10:00,64.69,64.73,64.69,64.72,2752.0,59.3721,59.4088,59.3721,59.3996,2752.0
2021-07-28 13:15:00,64.73,64.77,64.73,64.77,3446.0,59.4088,59.4455,59.4088,59.4455,3446.0
2021-07-28 13:20:00,64.77,64.78,64.75,64.75,2601.0,59.4455,59.4547,59.4271,59.4271,2601.0
2021-07-28 13:25:00,64.77,64.77,64.65,64.65,2059.0,59.4455,59.4455,59.3354,59.3354,2059.0
2021-07-28 13:30:00,64.63,64.67,64.6,64.6,3027.0,59.317,59.3537,59.2895,59.2895,3027.0
2021-07-28 13:35:00,64.58,64.59,64.57,64.57,901.0,59.2711,59.2803,59.2619,59.2619,901.0
2021-07-28 13:40:00,64.57,64.57,64.48,64.52,1763.0,59.2619,59.2619,59.1793,59.216,1763.0
2021-07-28 13:45:00,64.51,64.56,64.51,64.56,5123.0,59.2069,59.2528,59.2069,59.2528,5123.0
2021-07-28 13:50:00,64.56,64.61,64.54,64.61,1402.0,59.2528,59.2986,59.2344,59.2986,1402.0
2021-07-28 13:55:00,64.6,64.61,64.5,64.51,2610.0,59.2895,59.2986,59.1977,59.2069,2610.0
2021-07-28 14:00:00,64.47,64.79,64.47,64.71,23037.0,59.1701,59.4638,59.1701,59.3904,23037.0
2021-07-28 14:05:00,64.68,64.7,64.61,64.63,2067.0,59.3629,59.3812,59.2986,59.317,2067.0
2021-07-28 14:10:00,64.64,64.67,64.51,64.56,9751.0,59.3262,59.3537,59.2069,59.2528,9751.0
2021-07-28 14:15:00,64.53,64.57,64.52,64.57,4687.0,59.2252,59.2619,59.216,59.2619,4687.0
2021-07-28 14:20:00,64.57,64.59,64.55,64.58,7257.0,59.2619,59.2803,59.2436,59.2711,7257.0
2021-07-28 14:25:00,64.58,64.67,64.58,64.66,6131.0,59.2711,59.3537,59.2711,59.3445,6131.0
2021-07-28 14:30:00,64.66,64.69,64.65,64.69,6896.0,59.3445,59.3721,59.3354,59.3721,6896.0
2021-07-28 14:35:00,64.69,64.69,64.58,64.59,9601.0,59.3721,59.3721,59.2711,59.2803,9601.0
2021-07-28 14:40:00,64.59,64.68,64.58,64.68,3503.0,59.2803,59.3629,59.2711,59.3629,3503.0
2021-07-28 14:45:00,64.68,64.75,64.67,64.74,4568.0,59.3629,59.4271,59.3537,59.418,4568.0
2021-07-28 14:50:00,64.76,64.79,64.73,64.73,4455.0,59.4363,59.4638,59.4088,59.4088,4455.0
2021-07-28 14:55:00,64.79,64.79,64.75,64.75,1302.0,59.4638,59.4638,59.4271,59.4271,1302.0
2021-07-28 15:00:00,64.77,64.87,64.77,64.87,8501.0,59.4455,59.5373,59.4455,59.5373,8501.0
2021-07-28 15:05:00,64.83,64.84,64.76,64.77,1490.0,59.5006,59.5097,59.4363,59.4455,1490.0
2021-07-28 15:10:00,64.77,64.77,64.63,64.64,1916.0,59.4455,59.4455,59.317,59.3262,1916.0
2021-07-28 15:15:00,64.65,64.66,64.6,64.64,3748.0,59.3354,59.3445,59.2895,59.3262,3748.0
2021-07-28 15:20:00,64.66,64.69,64.59,64.59,5102.0,59.3445,59.3721,59.2803,59.2803,5102.0
2021-07-28 15:25:00,64.57,64.59,64.54,64.55,1844.0,59.2619,59.2803,59.2344,59.2436,1844.0
2021-07-28 15:30:00,64.6,64.68,64.58,64.63,3401.0,59.2895,59.3629,59.2711,59.317,3401.0
2021-07-28 15:35:00,64.61,64.64,64.52,64.53,5728.0,59.2986,59.3262,59.216,59.2252,5728.0
2021-07-28 15:40:00,64.49,64.58,64.48,64.54,9594.0,59.1885,59.2711,59.1793,59.2344,9594.0
2021-07-28 15:45:00,64.52,64.53,64.39,64.41,11266.0,59.216,59.2252,59.0967,59.1151,11266.0
2021-07-28 15:50:00,64.41,64.44,64.34,64.42,22504.0,59.1151,59.1426,59.0508,59.1243,22504.0
2021-07-28 15:55:00,64.42,64.43,64.32,64.35,48575.0,59.1243,59.1334,59.0325,59.06,48575.0
2021-07-29 09:30:00,64.91,65.37,64.91,65.02,17157.0,59.574,59.9962,59.574,59.6749,17157.0
2021-07-29 09:35:00,65.07,65.37,65.05,65.37,6800.0,59.7208,59.9962,59.7025,59.9962,6800.0
2021-07-29 09:40:00,65.39,65.81,65.37,65.68,30840.0,60.0145,60.4,59.9962,60.2807,30840.0
2021-07-29 09:45:00,65.68,65.68,65.28,65.59,9075.0,60.2807,60.2807,59.9136,60.1981,9075.0
2021-07-29 09:50:00,65.59,65.74,65.48,65.49,7461.0,60.1981,60.3357,60.0971,60.1063,7461.0
2021-07-29 09:55:00,65.56,65.75,65.56,65.61,8825.0,60.1705,60.3449,60.1705,60.2164,8825.0
2021-07-29 10:00:00,65.51,65.53,65.41,65.44,6748.0,60.1247,60.143,60.0329,60.0604,6748.0
2021-07-29 10:05:00,65.46,65.47,65.4,65.44,1210.0,60.0788,60.0879,60.0237,60.0604,1210.0
2021-07-29 10:10:00,65.66,65.82,65.66,65.82,5997.0,60.2623,60.4092,60.2623,60.4092,5997.0
2021-07-29 10:15:00,65.86,66.02,65.81,65.98,3877.0,60.4459,60.5927,60.4,60.556,3877.0
2021-07-29 10:20:00,65.95,66.0,65.89,65.98,13961.0,60.5285,60.5744,60.4734,60.556,13961.0
2021-07-29 10:25:00,66.01,66.01,65.67,65.71,4099.0,60.5836,60.5836,60.2715,60.3082,4099.0
2021-07-29 10:30:00,65.77,65.85,65.77,65.82,8442.0,60.3633,60.4367,60.3633,60.4092,8442.0
2021-07-29 10:35:00,65.86,65.95,65.78,65.95,8092.0,60.4459,60.5285,60.3725,60.5285,8092.0
2021-07-29 10:40:00,65.96,65.96,65.8,65.8,5729.0,60.5377,60.5377,60.3908,60.3908,5729.0
2021-07-29 10:45:00,65.79,65.84,65.7,65.82,9758.0,60.3816,60.4275,60.299,60.4092,9758.0
2021-07-29 10:50:00,65.8,65.85,65.8,65.81,1638.0,60.3908,60.4367,60.3908,60.4,1638.0
2021-07-29 10:55:00,65.8,65.84,65.76,65.82,3033.0,60.3908,60.4275,60.3541,60.4092,3033.0
2021-07-29 11:00:00,65.88,65.89,65.8,65.86,11466.0,60.4642,60.4734,60.3908,60.4459,11466.0
2021-07-29 11:05:00,65.82,65.85,65.79,65.82,8147.0,60.4092,60.4367,60.3816,60.4092,8147.0
2021-07-29 11:10:00,65.81,65.82,65.72,65.78,6560.0,60.4,60.4092,60.3174,60.3725,6560.0
2021-07-29 11:15:00,65.83,66.1,65.82,66.08,31061.0,60.4183,60.6662,60.4092,60.6478,31061.0
2021-07-29 11:20:00,66.05,66.27,66.0,66.27,17701.0,60.6203,60.8222,60.5744,60.8222,17701.0
2021-07-29 11:25:00,66.27,66.27,66.15,66.2,4263.0,60.8222,60.8222,60.712,60.7579,4263.0
2021-07-29 11:30:00,66.24,66.42,66.24,66.31,1925.0,60.7946,60.9598,60.7946,60.8589,1925.0
2021-07-29 11:35:00,66.32,66.35,66.26,66.26,4176.0,60.8681,60.8956,60.813,60.813,4176.0
2021-07-29 11:40:00,66.28,66.29,66.24,66.24,1323.0,60.8314,60.8405,60.7946,60.7946,1323.0
2021-07-29 11:45:00,66.25,66.26,66.17,66.2,4331.0,60.8038,60.813,60.7304,60.7579,4331.0
2021-07-29 11:50:00,66.19,66.21,66.16,66.17,715.0,60.7488,60.7671,60.7212,60.7304,715.0
2021-07-29 11:55:00,66.26,66.26,66.19,66.19,6819.0,60.813,60.813,60.7488,60.7488,6819.0
2021-07-29 12:00:00,66.18,66.27,66.13,66.26,8851.0,60.7396,60.8222,60.6937,60.813,8851.0
2021-07-29 12:05:00,66.27,66.29,66.24,66.24,1855.0,60.8222,60.8405,60.7946,60.7946,1855.0
2021-07-29 12:10:00,66.17,66.2,66.16,66.18,1346.0,60.7304,60.7579,60.7212,60.7396,1346.0
2021-07-29 12:15:00,66.18,66.25,66.18,66.25,1824.0,60.7396,60.8038,60.7396,60.8038,1824.0
2021-07-29 12:20:00,66.26,66.28,66.22,66.28,4788.0,60.813,60.8314,60.7763,60.8314,4788.0
2021-07-29 12:25:00,66.28,66.3,66.23,66.23,6888.0,60.8314,60.8497,60.7855,60.7855,6888.0
2021-07-29 12:30:00,66.19,66.21,66.11,66.11,4918.0,60.7488,60.7671,60.6753,60.6753,4918.0
2021-07-29 12:35:00,66.13,66.16,65.95,66.16,5069.0,60.6937,60.7212,60.5285,60.7212,5069.0
2021-07-29 12:40:00,66.17,66.18,66.15,66.15,1288.0,60.7304,60.7396,60.712,60.712,1288.0
2021-07-29 12:45:00,66.14,66.15,66.08,66.08,1943.0,60.7029,60.712,60.6478,60.6478,1943.0
2021-07-29 12:50:00,66.08,66.08,66.03,66.03,3148.0,60.6478,60.6478,60.6019,60.6019,3148.0
2021-07-29 12:55:00,66.03,66.03,65.95,65.95,2096.0,60.6019,60.6019,60.5285,60.5285,2096.0
2021-07-29 13:00:00,65.93,66.07,65.92,66.02,5632.0,60.5101,60.6386,60.5009,60.5927,5632.0
2021-07-29 13:05:00,66.03,66.05,65.96,65.97,2563.0,60.6019,60.6203,60.5377,60.5468,2563.0
2021-07-29 13:10:00,65.96,66.01,65.94,66.01,950.0,60.5377,60.5836,60.5193,60.5836,950.0
2021-07-29 13:15:00,66.03,66.04,66.0,66.0,2032.0,60.6019,60.6111,60.5744,60.5744,2032.0
2021-07-29 13:20:00,65.95,65.95,65.95,65.95,300.0,60.5285,60.5285,60.5285,60.5285,300.0
2021-07-29 13:25:00,65.96,65.96,65.9,65.9,1688.0,60.5377,60.5377,60.4826,60.4826,1688.0
2021-07-29 13:30:00,65.87,65.87,65.72,65.72,2250.0,60.4551,60.4551,60.3174,60.3174,2250.0
2021-07-29 13:35:00,65.72,65.73,65.67,65.67,1949.0,60.3174,60.3266,60.2715,60.2715,1949.0
2021-07-29 13:40:00,65.71,65.77,65.71,65.76,1200.0,60.3082,60.3633,60.3082,60.3541,1200.0
2021-07-29 13:45:00,65.76,65.77,65.71,65.77,1364.0,60.3541,60.3633,60.3082,60.3633,1364.0
2021-07-29 13:50:00,65.76,65.76,65.7,65.73,7358.0,60.3541,60.3541,60.299,60.3266,7358.0
2021-07-29 13:55:00,65.72,65.77,65.72,65.74,1338.0,60.3174,60.3633,60.3174,60.3357,1338.0
2021-07-29 14:00:00,65.7,65.7,65.63,65.63,5306.0,60.299,60.299,60.2348,60.2348,5306.0
2021-07-29 14:05:00,65.58,65.62,65.47,65.48,9193.0,60.1889,60.2256,60.0879,60.0971,9193.0
2021-07-29 14:10:00,65.5,65.56,65.44,65.44,1798.0,60.1155,60.1705,60.0604,60.0604,1798.0
2021-07-29 14:15:00,65.5,65.51,65.45,65.45,1551.0,60.1155,60.1247,60.0696,60.0696,1551.0
2021-07-29 14:20:00,65.46,65.46,65.39,65.39,2199.0,60.0788,60.0788,60.0145,60.0145,2199.0
2021-07-29 14:25:00,65.42,65.48,65.39,65.46,6135.0,60.0421,60.0971,60.0145,60.0788,6135.0
2021-07-29 14:30:00,65.46,65.49,65.39,65.46,5419.0,60.0788,60.1063,60.0145,60.0788,5419.0
2021-07-29 14:35:00,65.46,65.54,65.46,65.46,2841.0,60.0788,60.1522,60.0788,60.0788,2841.0
2021-07-29 14:40:00,65.5,65.51,65.43,65.49,1322.0,60.1155,60.1247,60.0512,60.1063,1322.0
2021-07-29 14:45:00,65.46,65.5,65.43,65.49,1596.0,60.0788,60.1155,60.0512,60.1063,1596.0
2021-07-29 14:50:00,65.47,65.5,65.44,65.44,3318.0,60.0879,60.1155,60.0604,60.0604,3318.0
2021-07-29 14:55:00,65.49,65.59,65.49,65.53,803.0,60.1063,60.1981,60.1063,60.143,803.0
2021-07-29 15:00:00,65.47,65.51,65.46,65.51,1900.0,60.0879,60.1247,60.0788,60.1247,1900.0
2021-07-29 15:05:00,65.48,65.5,65.45,65.47,2794.0,60.0971,60.1155,60.0696,60.0879,2794.0
2021-07-29 15:10:00,65.48,65.49,65.47,65.49,1040.0,60.0971,60.1063,60.0879,60.1063,1040.0
2021-07-29 15:15:00,65.47,65.48,65.38,65.38,2444.0,60.0879,60.0971,60.0053,60.0053,2444.0
2021-07-29 15:20:00,65.37,65.45,65.36,65.44,1506.0,59.9962,60.0696,59.987,60.0604,1506.0
2021-07-29 15:25:00,65.47,65.53,65.47,65.49,1100.0,60.0879,60.143,60.0879,60.1063,1100.0
2021-07-29 15:30:00,65.5,65.55,65.45,65.45,3150.0,60.1155,60.1614,60.0696,60.0696,3150.0
2021-07-29 15:35:00,65.44,65.44,65.43,65.43,500.0,60.0604,60.0604,60.0512,60.0512,500.0
2021-07-29 15:40:00,65.42,65.57,65.42,65.48,8316.0,60.0421,60.1797,60.0421,60.0971,8316.0
2021-07-29 15:45:00,65.5,65.5,65.43,65.46,9393.0,60.1155,60.1155,60.0512,60.0788,9393.0
2021-07-29 15:50:00,65.47,65.51,65.3,65.32,23068.0,60.0879,60.1247,59.9319,59.9503,23068.0
2021-07-29 15:55:00,65.31,65.32,65.16,65.2,53922.0,59.9411,59.9503,59.8034,59.8401,53922.0
2021-07-30 09:30:00,64.95,64.95,64.5,64.54,7928.0,59.6107,59.6107,59.1977,59.2344,7928.0
2021-07-30 09:35:00,64.78,65.3,64.78,65.29,2369.0,59.4547,59.9319,59.4547,59.9227,2369.0
2021-07-30 09:40:00,65.31,65.46,65.26,65.33,1050.0,59.9411,60.0788,59.8952,59.9595,1050.0
2021-07-30 09:45:00,65.41,65.42,65.19,65.26,1667.0,60.0329,60.0421,59.831,59.8952,1667.0
2021-07-30 09:50:00,65.24,65.25,65.03,65.04,5063.0,59.8769,59.886,59.6841,59.6933,5063.0
2021-07-30 09:55:00,65.36,65.4,65.29,65.4,2688.0,59.987,60.0237,59.9227,60.0237,2688.0
2021-07-30 10:00:00,65.3,65.3,65.24,65.28,4665.0,59.9319,59.9319,59.8769,59.9136,4665.0
2021-07-30 10:05:00,65.38,65.47,65.35,65.45,10305.0,60.0053,60.0879,59.9778,60.0696,10305.0
2021-07-30 10:10:00,65.46,65.48,65.39,65.47,8490.0,60.0788,60.0971,60.0145,60.0879,8490.0
2021-07-30 10:15:00,65.45,65.46,65.19,65.19,4477.0,60.0696,60.0788,59.831,59.831,4477.0
2021-07-30 10:20:00,65.28,65.4,65.28,65.35,5590.0,59.9136,60.0237,59.9136,59.9778,5590.0
2021-07-30 10:25:00,65.32,65.38,65.23,65.25,3711.0,59.9503,60.0053,59.8677,59.886,3711.0
2021-07-30 10:30:00,65.28,65.4,65.28,65.38,4350.0,59.9136,60.0237,59.9136,60.0053,4350.0
2021-07-30 10:35:00,65.35,65.41,65.3,65.3,7657.0,59.9778,60.0329,59.9319,59.9319,7657.0
2021-07-30 10:40:00,65.28,65.29,65.14,65.21,9109.0,59.9136,59.9227,59.7851,59.8493,9109.0
2021-07-30 10:45:00,65.21,65.28,65.15,65.19,6347.0,59.8493,59.9136,59.7942,59.831,6347.0
2021-07-30 10:50:00,65.18,65.3,65.18,65.25,9024.0,59.8218,59.9319,59.8218,59.886,9024.0
2021-07-30 10:55:00,65.24,65.32,65.19,65.31,8597.0,59.8769,59.9503,59.831,59.9411,8597.0
2021-07-30 11:00:00,65.38,65.39,65.31,65.32,6079.0,60.0053,60.0145,59.9411,59.9503,6079.0
2021-07-30 11:05:00,65.34,65.52,65.25,65.52,21728.0,59.9686,60.1338,59.886,60.1338,21728.0
2021-07-30 11:10:00,65.55,65.62,65.53,65.55,7960.0,60.1614,60.2256,60.143,60.1614,7960.0
2021-07-30 11:15:00,65.54,65.56,65.47,65.54,3490.0,60.1522,60.1705,60.0879,60.1522,3490.0
2021-07-30 11:20:00,65.54,65.54,65.49,65.51,2810.0,60.1522,60.1522,60.1063,60.1247,2810.0
2021-07-30 11:25:00,65.52,65.54,65.39,65.4,5810.0,60.1338,60.1522,60.0145,60.0237,5810.0
2021-07-30 11:30:00,65.38,65.43,65.24,65.24,9430.0,60.0053,60.0512,59.8769,59.8769,9430.0
2021-07-30 11:35:00,65.22,65.24,65.13,65.19,8324.0,59.8585,59.8769,59.7759,59.831,8324.0
2021-07-30 11:40:00,65.17,65.33,65.17,65.3,4783.0,59.8126,59.9595,59.8126,59.9319,4783.0
2021-07-30 11:45:00,65.3,65.3,65.12,65.12,2453.0,59.9319,59.9319,59.7667,59.7667,2453.0
2021-07-30 11:50:00,65.12,65.17,65.1,65.13,4157.0,59.7667,59.8126,59.7484,59.7759,4157.0
2021-07-30 11:55:00,65.11,65.13,64.97,65.02,9897.0,59.7575,59.7759,59.629,59.6749,9897.0
2021-07-30 12:00:00,65.02,65.03,64.99,64.99,620.0,59.6749,59.6841,59.6474,59.6474,620.0
2021-07-30 12:05:00,64.95,64.97,64.94,64.97,800.0,59.6107,59.629,59.6015,59.629,800.0
2021-07-30 12:10:00,65.06,65.11,65.04,65.04,1474.0,59.7116,59.7575,59.6933,59.6933,1474.0
2021-07-30 12:15:00,65.06,65.15,65.06,65.15,1920.0,59.7116,59.7942,59.7116,59.7942,1920.0
2021-07-30 12:20:00,65.15,65.16,65.08,65.09,2000.0,59.7942,59.8034,59.73,59.7392,2000.0
2021-07-30 12:25:00,65.09,65.13,65.08,65.08,1500.0,59.7392,59.7759,59.73,59.73,1500.0
2021-07-30 12:30:00,65.08,65.08,65.08,65.08,0.0,59.73,59.73,59.73,59.73,0.0
2021-07-30 12:35:00,65.15,65.18,65.14,65.14,1400.0,59.7942,59.8218,59.7851,59.7851,1400.0
2021-07-30 12:40:00,65.16,65.16,65.14,65.14,1564.0,59.8034,59.8034,59.7851,59.7851,1564.0
2021-07-30 12:45:00,65.14,65.23,65.12,65.2,10485.0,59.7851,59.8677,59.7667,59.8401,10485.0
2021-07-30 12:50:00,65.19,65.2,65.03,65.03,5601.0,59.831,59.8401,59.6841,59.6841,5601.0
2021-07-30 12:55:00,65.02,65.03,64.96,65.03,4196.0,59.6749,59.6841,59.6199,59.6841,4196.0
2021-07-30 13:00:00,65.04,65.04,64.92,64.92,2307.0,59.6933,59.6933,59.5832,59.5832,2307.0
2021-07-30 13:05:00,64.91,64.94,64.91,64.93,1100.0,59.574,59.6015,59.574,59.5923,1100.0
2021-07-30 13:10:00,64.9,64.91,64.85,64.86,3950.0,59.5648,59.574,59.5189,59.5281,3950.0
2021-07-30 13:15:00,64.87,64.99,64.87,64.96,5484.0,59.5373,59.6474,59.5373,59.6199,5484.0
2021-07-30 13:20:00,64.99,64.99,64.94,64.94,793.0,59.6474,59.6474,59.6015,59.6015,793.0
2021-07-30 13:25:00,64.91,64.91,64.83,64.86,1000.0,59.574,59.574,59.5006,59.5281,1000.0
2021-07-30 13:30:00,64.85,64.94,64.85,64.94,3544.0,59.5189,59.6015,59.5189,59.6015,3544.0
2021-07-30 13:35:00,64.93,64.98,64.93,64.98,600.0,59.5923,59.6382,59.5923,59.6382,600.0
2021-07-30 13:40:00,65.04,65.04,65.0,65.02,1100.0,59.6933,59.6933,59.6566,59.6749,1100.0
2021-07-30 13:45:00,64.99,65.02,64.98,65.02,1816.0,59.6474,59.6749,59.6382,59.6749,1816.0
2021-07-30 13:50:00,65.01,65.05,65.01,65.03,2114.0,59.6658,59.7025,59.6658,59.6841,2114.0
2021-07-30 13:55:00,65.02,65.04,65.02,65.04,800.0,59.6749,59.6933,59.6749,59.6933,800.0
2021-07-30 14:00:00,65.0,65.0,64.97,64.98,878.0,59.6566,59.6566,59.629,59.6382,878.0
2021-07-30 14:05:00,64.93,64.98,64.92,64.98,900.0,59.5923,59.6382,59.5832,59.6382,900.0
2021-07-30 14:10:00,64.99,64.99,64.98,64.98,500.0,59.6474,59.6474,59.6382,59.6382,500.0
2021-07-30 14:15:00,64.97,65.05,64.92,65.05,2776.0,59.629,59.7025,59.5832,59.7025,2776.0
2021-07-30 14:20:00,65.03,65.03,64.98,64.99,1300.0,59.6841,59.6841,59.6382,59.6474,1300.0
2021-07-30 14:25:00,64.98,64.98,64.81,64.83,1468.0,59.6382,59.6382,59.4822,59.5006,1468.0
2021-07-30 14:30:00,64.83,64.88,64.81,64.82,1933.0,59.5006,59.5464,59.4822,59.4914,1933.0
2021-07-30 14:35:00,64.87,64.87,64.79,64.79,600.0,59.5373,59.5373,59.4638,59.4638,600.0
2021-07-30 14:40:00,64.78,64.79,64.78,64.79,1351.0,59.4547,59.4638,59.4547,59.4638,1351.0
2021-07-30 14:45:00,64.82,64.83,64.68,64.72,8108.0,59.4914,59.5006,59.3629,59.3996,8108.0
2021-07-30 14:50:00,64.76,64.76,64.73,64.75,1334.0,59.4363,59.4363,59.4088,59.4271,1334.0
2021-07-30 14:55:00,64.75,64.85,64.72,64.85,4912.0,59.4271,59.5189,59.3996,59.5189,4912.0
2021-07-30 15:00:00,64.86,64.88,64.84,64.88,1300.0,59.5281,59.5464,59.5097,59.5464,1300.0
2021-07-30 15:05:00,64.87,64.87,64.77,64.8,4556.0,59.5373,59.5373,59.4455,59.473,4556.0
2021-07-30 15:10:00,64.81,64.82,64.79,64.79,1216.0,59.4822,59.4914,59.4638,59.4638,1216.0
2021-07-30 15:15:00,64.8,64.8,64.75,64.79,4297.0,59.473,59.473,59.4271,59.4638,4297.0
2021-07-30 15:20:00,64.77,64.77,64.64,64.65,2400.0,59.4455,59.4455,59.3262,59.3354,2400.0
2021-07-30 15:25:00,64.68,64.75,64.68,64.71,3235.0,59.3629,59.4271,59.3629,59.3904,3235.0
2021-07-30 15:30:00,64.73,64.73,64.67,64.71,5704.0,59.4088,59.4088,59.3537,59.3904,5704.0
2021-07-30 15:35:00,64.76,64.83,64.74,64.81,7983.0,59.4363,59.5006,59.418,59.4822,7983.0
2021-07-30 15:40:00,64.8,64.81,64.71,64.72,11840.0,59.473,59.4822,59.3904,59.3996,11840.0
2021-07-30 15:45:00,64.76,64.77,64.7,64.72,8420.0,59.4363,59.4455,59.3812,59.3996,8420.0
2021-07-30 15:50:00,64.7,64.71,64.62,64.63,30960.0,59.3812,59.3904,59.3078,59.317,30960.0
2021-07-30 15:55:00,64.63,64.71,64.59,64.65,54471.0,59.317,59.3904,59.2803,59.3354,54471.0
2021-08-02 09:30:00,65.03,65.59,65.03,65.55,21044.0,59.6841,60.1981,59.6841,60.1614,21044.0
2021-08-02 09:35:00,65.59,65.62,65.33,65.53,12189.0,60.1981,60.2256,59.9595,60.143,12189.0
2021-08-02 09:40:00,65.51,65.69,65.5,65.63,7738.0,60.1247,60.2899,60.1155,60.2348,7738.0
2021-08-02 09:45:00,65.67,65.93,65.66,65.93,13819.0,60.2715,60.5101,60.2623,60.5101,13819.0
2021-08-02 09:50:00,65.86,65.86,65.34,65.38,4157.0,60.4459,60.4459,59.9686,60.0053,4157.0
2021-08-02 09:55:00,65.45,65.55,65.38,65.44,2717.0,60.0696,60.1614,60.0053,60.0604,2717.0
2021-08-02 10:00:00,65.39,65.49,65.29,65.42,8434.0,60.0145,60.1063,59.9227,60.0421,8434.0
2021-08-02 10:05:00,65.37,65.57,65.34,65.51,10479.0,59.9962,60.1797,59.9686,60.1247,10479.0
2021-08-02 10:10:00,65.47,65.47,65.36,65.43,1959.0,60.0879,60.0879,59.987,60.0512,1959.0
2021-08-02 10:15:00,65.52,65.68,65.5,65.64,4762.0,60.1338,60.2807,60.1155,60.244,4762.0
2021-08-02 10:20:00,65.63,65.69,65.58,65.65,3773.0,60.2348,60.2899,60.1889,60.2531,3773.0
2021-08-02 10:25:00,65.63,65.63,65.31,65.33,6285.0,60.2348,60.2348,59.9411,59.9595,6285.0
2021-08-02 10:30:00,65.32,65.57,65.32,65.55,4263.0,59.9503,60.1797,59.9503,60.1614,4263.0
2021-08-02 10:35:00,65.55,65.56,65.44,65.44,3340.0,60.1614,60.1705,60.0604,60.0604,3340.0
2021-08-02 10:40:00,65.44,65.45,65.24,65.24,4305.0,60.0604,60.0696,59.8769,59.8769,4305.0
2021-08-02 10:45:00,65.29,65.3,65.16,65.18,6175.0,59.9227,59.9319,59.8034,59.8218,6175.0
2021-08-02 10:50:00,65.15,65.24,65.07,65.08,4293.0,59.7942,59.8769,59.7208,59.73,4293.0
2021-08-02 10:55:00,65.09,65.14,65.02,65.06,5227.0,59.7392,59.7851,59.6749,59.7116,5227.0
2021-08-02 11:00:00,65.07,65.15,65.07,65.14,4909.0,59.7208,59.7942,59.7208,59.7851,4909.0
2021-08-02 11:05:00,65.15,65.23,65.09,65.2,4798.0,59.7942,59.8677,59.7392,59.8401,4798.0
2021-08-02 11:10:00,65.18,65.18,65.07,65.07,4262.0,59.8218,59.8218,59.7208,59.7208,4262.0
2021-08-02 11:15:00,65.0,65.01,64.99,64.99,3469.0,59.6566,59.6658,59.6474,59.6474,3469.0
2021-08-02 11:20:00,64.98,65.2,64.98,65.18,4607.0,59.6382,59.8401,59.6382,59.8218,4607.0
2021-08-02 11:25:00,65.19,65.2,65.11,65.12,5070.0,59.831,59.8401,59.7575,59.7667,5070.0
2021-08-02 11:30:00,65.11,65.11,64.86,64.92,9366.0,59.7575,59.7575,59.5281,59.5832,9366.0
2021-08-02 11:35:00,64.93,64.96,64.8,64.88,7719.0,59.5923,59.6199,59.473,59.5464,7719.0
2021-08-02 11:40:00,64.88,64.88,64.8,64.81,3343.0,59.5464,59.5464,59.473,59.4822,3343.0
2021-08-02 11:45:00,64.81,64.85,64.77,64.77,6762.0,59.4822,59.5189,59.4455,59.4455,6762.0
2021-08-02 11:50:00,64.77,64.77,64.67,64.67,5761.0,59.4455,59.4455,59.3537,59.3537,5761.0
2021-08-02 11:55:00,64.72,64.72,64.65,64.66,6802.0,59.3996,59.3996,59.3354,59.3445,6802.0
2021-08-02 12:00:00,64.64,64.64,64.42,64.46,6064.0,59.3262,59.3262,59.1243,59.161,6064.0
2021-08-02 12:05:00,64.47,64.53,64.3,64.37,4305.0,59.1701,59.2252,59.0141,59.0784,4305.0
2021-08-02 12:10:00,64.37,64.39,64.29,64.31,4669.0,59.0784,59.0967,59.0049,59.0233,4669.0
2021-08-02 12:15:00,64.3,64.35,64.26,64.32,5519.0,59.0141,59.06,58.9774,59.0325,5519.0
2021-08-02 12:20:00,64.31,64.35,64.29,64.29,7779.0,59.0233,59.06,59.0049,59.0049,7779.0
2021-08-02 12:25:00,64.27,64.3,64.22,64.29,8096.0,58.9866,59.0141,58.9407,59.0049,8096.0
2021-08-02 12:30:00,64.33,64.42,64.31,64.39,9859.0,59.0417,59.1243,59.0233,59.0967,9859.0
2021-08-02 12:35:00,64.41,64.64,64.39,64.64,9544.0,59.1151,59.3262,59.0967,59.3262,9544.0
2021-08-02 12:40:00,64.64,64.75,64.63,64.75,2914.0,59.3262,59.4271,59.317,59.4271,2914.0
2021-08-02 12:45:00,64.74,64.74,64.63,64.66,5342.0,59.418,59.418,59.317,59.3445,5342.0
2021-08-02 12:50:00,64.67,64.67,64.57,64.66,2106.0,59.3537,59.3537,59.2619,59.3445,2106.0
2021-08-02 12:55:00,64.64,64.68,64.6,64.63,2823.0,59.3262,59.3629,59.2895,59.317,2823.0
2021-08-02 13:00:00,64.68,64.73,64.59,64.59,2084.0,59.3629,59.4088,59.2803,59.2803,2084.0
2021-08-02 13:05:00,64.58,64.64,64.58,64.64,2276.0,59.2711,59.3262,59.2711,59.3262,2276.0
2021-08-02 13:10:00,64.62,64.7,64.59,64.6,5091.0,59.3078,59.3812,59.2803,59.2895,5091.0
2021-08-02 13:15:00,64.6,64.6,64.52,64.57,2035.0,59.2895,59.2895,59.216,59.2619,2035.0
2021-08-02 13:20:00,64.62,64.62,64.57,64.62,1150.0,59.3078,59.3078,59.2619,59.3078,1150.0
2021-08-02 13:25:00,64.6,64.61,64.56,64.61,2685.0,59.2895,59.2986,59.2528,59.2986,2685.0
2021-08-02 13:30:00,64.58,64.6,64.51,64.59,3977.0,59.2711,59.2895,59.2069,59.2803,3977.0
2021-08-02 13:35:00,64.67,64.67,64.64,64.65,2998.0,59.3537,59.3537,59.3262,59.3354,2998.0
2021-08-02 13:40:00,64.63,64.65,64.6,64.63,3114.0,59.317,59.3354,59.2895,59.317,3114.0
2021-08-02 13:45:00,64.62,64.76,64.62,64.74,12900.0,59.3078,59.4363,59.3078,59.418,12900.0
2021-08-02 13:50:00,64.74,64.74,64.61,64.72,12265.0,59.418,59.418,59.2986,59.3996,12265.0
2021-08-02 13:55:00,64.73,64.87,64.73,64.87,3452.0,59.4088,59.5373,59.4088,59.5373,3452.0
2021-08-02 14:00:00,64.88,64.89,64.82,64.85,5496.0,59.5464,59.5556,59.4914,59.5189,5496.0
2021-08-02 14:05:00,64.85,64.98,64.85,64.96,6616.0,59.5189,59.6382,59.5189,59.6199,6616.0
2021-08-02 14:10:00,64.97,65.12,64.96,65.12,9119.0,59.629,59.7667,59.6199,59.7667,9119.0
2021-08-02 14:15:00,65.13,65.13,65.1,65.1,4189.0,59.7759,59.7759,59.7484,59.7484,4189.0
2021-08-02 14:20:00,65.09,65.12,65.07,65.09,6562.0,59.7392,59.7667,59.7208,59.7392,6562.0
2021-08-02 14:25:00,65.08,65.21,65.06,65.17,5361.0,59.73,59.8493,59.7116,59.8126,5361.0
2021-08-02 14:30:00,65.15,65.25,65.15,65.25,8161.0,59.7942,59.886,59.7942,59.886,8161.0
2021-08-02 14:35:00,65.22,65.24,65.21,65.22,2948.0,59.8585,59.8769,59.8493,59.8585,2948.0
2021-08-02 14:40:00,65.24,65.3,65.19,65.3,5926.0,59.8769,59.9319,59.831,59.9319,5926.0
2021-08-02 14:45:00,65.28,65.35,65.26,65.35,10842.0,59.9136,59.9778,59.8952,59.9778,10842.0
2021-08-02 14:50:00,65.34,65.36,65.31,65.34,3990.0,59.9686,59.987,59.9411,59.9686,3990.0
2021-08-02 14:55:00,65.33,65.49,65.33,65.48,9542.0,59.9595,60.1063,59.9595,60.0971,9542.0
2021-08-02 15:00:00,65.4,65.4,65.29,65.33,4196.0,60.0237,60.0237,59.9227,59.9595,4196.0
2021-08-02 15:05:00,65.34,65.35,65.25,65.25,4722.0,59.9686,59.9778,59.886,59.886,4722.0
2021-08-02 15:10:00,65.27,65.34,65.25,65.34,5402.0,59.9044,59.9686,59.886,59.9686,5402.0
2021-08-02 15:15:00,65.34,65.4,65.33,65.4,4890.0,59.9686,60.0237,59.9595,60.0237,4890.0
2021-08-02 15:20:00,65.41,65.43,65.39,65.42,8925.0,60.0329,60.0512,60.0145,60.0421,8925.0
2021-08-02 15:25:00,65.41,65.56,65.4,65.56,9441.0,60.0329,60.1705,60.0237,60.1705,9441.0
2021-08-02 15:30:00,65.57,65.57,65.36,65.51,11671.0,60.1797,60.1797,59.987,60.1247,11671.0
2021-08-02 15:35:00,65.53,65.53,65.42,65.43,7863.0,60.143,60.143,60.0421,60.0512,7863.0
2021-08-02 15:40:00,65.43,65.54,65.41,65.51,11691.0,60.0512,60.1522,60.0329,60.1247,11691.0
2021-08-02 15:45:00,65.49,65.5,65.45,65.45,14856.0,60.1063,60.1155,60.0696,60.0696,14856.0
2021-08-02 15:50:00,65.45,65.52,65.28,65.34,32734.0,60.0696,60.1338,59.9136,59.9686,32734.0
2021-08-02 15:55:00,65.34,65.36,65.21,65.35,48630.0,59.9686,59.987,59.8493,59.9778,48630.0
2021-08-03 09:30:00,65.7,65.85,65.7,65.81,2869.0,60.299,60.4367,60.299,60.4,2869.0
2021-08-03 09:35:00,65.78,65.78,65.41,65.48,15919.0,60.3725,60.3725,60.0329,60.0971,15919.0
2021-08-03 09:40:00,65.42,65.79,65.35,65.78,13043.0,60.0421,60.3816,59.9778,60.3725,13043.0
2021-08-03 09:45:00,65.74,65.74,65.35,65.39,18685.0,60.3357,60.3357,59.9778,60.0145,18685.0
2021-08-03 09:50:00,65.3,65.4,65.27,65.34,13297.0,59.9319,60.0237,59.9044,59.9686,13297.0
2021-08-03 09:55:00,65.28,65.54,65.22,65.54,9220.0,59.9136,60.1522,59.8585,60.1522,9220.0
2021-08-03 10:00:00,65.51,65.9,65.5,65.77,7441.0,60.1247,60.4826,60.1155,60.3633,7441.0
2021-08-03 10:05:00,65.73,65.74,65.48,65.66,26517.0,60.3266,60.3357,60.0971,60.2623,26517.0
2021-08-03 10:10:00,65.56,65.68,65.56,65.6,2300.0,60.1705,60.2807,60.1705,60.2073,2300.0
2021-08-03 10:15:00,65.63,65.9,65.61,65.81,7209.0,60.2348,60.4826,60.2164,60.4,7209.0
2021-08-03 10:20:00,65.82,65.95,65.79,65.93,7425.0,60.4092,60.5285,60.3816,60.5101,7425.0
2021-08-03 10:25:00,65.9,66.06,65.88,66.05,10069.0,60.4826,60.6294,60.4642,60.6203,10069.0
2021-08-03 10:30:00,66.02,66.21,65.99,66.09,13706.0,60.5927,60.7671,60.5652,60.657,13706.0
2021-08-03 10:35:00,66.08,66.31,66.04,66.31,9401.0,60.6478,60.8589,60.6111,60.8589,9401.0
2021-08-03 10:40:00,66.25,66.36,66.21,66.36,4526.0,60.8038,60.9048,60.7671,60.9048,4526.0
2021-08-03 10:45:00,66.4,66.52,66.28,66.45,4546.0,60.9415,61.0516,60.8314,60.9874,4546.0
2021-08-03 10:50:00,66.45,66.49,66.29,66.3,4866.0,60.9874,61.0241,60.8405,60.8497,4866.0
2021-08-03 10:55:00,66.36,66.42,66.3,66.3,3842.0,60.9048,60.9598,60.8497,60.8497,3842.0
2021-08-03 11:00:00,66.26,66.27,66.09,66.13,7084.0,60.813,60.8222,60.657,60.6937,7084.0
2021-08-03 11:05:00,66.17,66.3,66.12,66.25,3400.0,60.7304,60.8497,60.6845,60.8038,3400.0
2021-08-03 11:10:00,66.25,66.31,66.2,66.31,10606.0,60.8038,60.8589,60.7579,60.8589,10606.0
2021-08-03 11:15:00,66.32,66.32,66.24,66.27,2575.0,60.8681,60.8681,60.7946,60.8222,2575.0
2021-08-03 11:20:00,66.28,66.34,66.25,66.34,4988.0,60.8314,60.8864,60.8038,60.8864,4988.0
2021-08-03 11:25:00,66.34,66.42,66.27,66.31,2971.0,60.8864,60.9598,60.8222,60.8589,2971.0
2021-08-03 11:30:00,66.33,66.47,66.31,66.39,4499.0,60.8772,61.0057,60.8589,60.9323,4499.0
2021-08-03 11:35:00,66.42,66.45,66.37,66.42,3735.0,60.9598,60.9874,60.914,60.9598,3735.0
2021-08-03 11:40:00,66.44,66.45,66.36,66.38,4965.0,60.9782,60.9874,60.9048,60.9231,4965.0
2021-08-03 11:45:00,66.37,66.48,66.36,66.46,4580.0,60.914,61.0149,60.9048,60.9966,4580.0
2021-08-03 11:50:00,66.5,66.51,66.47,66.5,2221.0,61.0333,61.0424,61.0057,61.0333,2221.0
2021-08-03 11:55:00,66.5,66.5,66.47,66.47,1800.0,61.0333,61.0333,61.0057,61.0057,1800.0
2021-08-03 12:00:00,66.47,66.51,66.46,66.51,2300.0,61.0057,61.0424,60.9966,61.0424,2300.0
2021-08-03 12:05:00,66.5,66.56,66.48,66.54,2831.0,61.0333,61.0883,61.0149,61.07,2831.0
2021-08-03 12:10:00,66.56,66.72,66.56,66.72,2055.0,61.0883,61.2352,61.0883,61.2352,2055.0
2021-08-03 12:15:00,66.8,67.08,66.8,66.92,8303.0,61.3086,61.5656,61.3086,61.4187,8303.0
2021-08-03 12:20:00,66.9,67.05,66.9,67.03,2909.0,61.4004,61.5381,61.4004,61.5197,2909.0
2021-08-03 12:25:00,67.02,67.03,66.85,66.89,3150.0,61.5105,61.5197,61.3545,61.3912,3150.0
2021-08-03 12:30:00,66.84,66.84,66.8,66.81,1591.0,61.3453,61.3453,61.3086,61.3178,1591.0
2021-08-03 12:35:00,66.82,66.82,66.72,66.79,4909.0,61.327,61.327,61.2352,61.2994,4909.0
2021-08-03 12:40:00,66.76,66.85,66.76,66.8,7727.0,61.2719,61.3545,61.2719,61.3086,7727.0
2021-08-03 12:45:00,66.78,66.82,66.66,66.7,18791.0,61.2903,61.327,61.1801,61.2168,18791.0
2021-08-03 12:50:00,66.67,66.75,66.65,66.75,3593.0,61.1893,61.2627,61.1709,61.2627,3593.0
2021-08-03 12:55:00,66.72,66.73,66.68,66.68,800.0,61.2352,61.2444,61.1985,61.1985,800.0
2021-08-03 13:00:00,66.67,66.68,66.6,66.6,3750.0,61.1893,61.1985,61.125,61.125,3750.0
2021-08-03 13:05:00,66.64,66.65,66.58,66.62,4572.0,61.1618,61.1709,61.1067,61.1434,4572.0
2021-08-03 13:10:00,66.62,66.68,66.61,66.64,4614.0,61.1434,61.1985,61.1342,61.1618,4614.0
2021-08-03 13:15:00,66.61,66.61,66.55,66.6,1500.0,61.1342,61.1342,61.0792,61.125,1500.0
2021-08-03 13:20:00,66.65,66.65,66.54,66.55,15379.0,61.1709,61.1709,61.07,61.0792,15379.0
2021-08-03 13:25:00,66.56,66.56,66.46,66.47,12745.0,61.0883,61.0883,60.9966,61.0057,12745.0
2021-08-03 13:30:00,66.47,66.5,66.45,66.47,2908.0,61.0057,61.0333,60.9874,61.0057,2908.0
2021-08-03 13:35:00,66.46,66.51,66.43,66.45,9365.0,60.9966,61.0424,60.969,60.9874,9365.0
2021-08-03 13:40:00,66.45,66.51,66.34,66.43,12536.0,60.9874,61.0424,60.8864,60.969,12536.0
2021-08-03 13:45:00,66.45,66.69,66.42,66.65,13224.0,60.9874,61.2077,60.9598,61.1709,13224.0
2021-08-03 13:50:00,66.72,66.74,66.6,66.69,12490.0,61.2352,61.2535,61.125,61.2077,12490.0
2021-08-03 13:55:00,66.74,66.82,66.7,66.78,25400.0,61.2535,61.327,61.2168,61.2903,25400.0
2021-08-03 14:00:00,66.79,66.79,66.68,66.7,24193.0,61.2994,61.2994,61.1985,61.2168,24193.0
2021-08-03 14:05:00,66.68,66.76,66.58,66.59,12202.0,61.1985,61.2719,61.1067,61.1159,12202.0
2021-08-03 14:10:00,66.63,66.66,66.55,66.56,23405.0,61.1526,61.1801,61.0792,61.0883,23405.0
2021-08-03 14:15:00,66.59,66.63,66.52,66.6,11805.0,61.1159,61.1526,61.0516,61.125,11805.0
2021-08-03 14:20:00,66.62,66.66,66.55,66.61,14850.0,61.1434,61.1801,61.0792,61.1342,14850.0
2021-08-03 14:25:00,66.59,66.67,66.57,66.57,26448.0,61.1159,61.1893,61.0975,61.0975,26448.0
2021-08-03 14:30:00,66.54,66.59,66.49,66.54,15612.0,61.07,61.1159,61.0241,61.07,15612.0
2021-08-03 14:35:00,66.54,66.58,66.52,66.57,3061.0,61.07,61.1067,61.0516,61.0975,3061.0
2021-08-03 14:40:00,66.58,66.64,66.57,66.62,11139.0,61.1067,61.1618,61.0975,61.1434,11139.0
2021-08-03 14:45:00,66.62,66.62,66.53,66.57,6003.0,61.1434,61.1434,61.0608,61.0975,6003.0
2021-08-03 14:50:00,66.57,66.6,66.55,66.6,7771.0,61.0975,61.125,61.0792,61.125,7771.0
2021-08-03 14:55:00,66.57,66.6,66.48,66.56,12005.0,61.0975,61.125,61.0149,61.0883,12005.0
2021-08-03 15:00:00,66.53,66.59,66.53,66.55,2900.0,61.0608,61.1159,61.0608,61.0792,2900.0
2021-08-03 15:05:00,66.57,66.61,66.56,66.58,5699.0,61.0975,61.1342,61.0883,61.1067,5699.0
2021-08-03 15:10:00,66.58,66.59,66.52,66.59,6988.0,61.1067,61.1159,61.0516,61.1159,6988.0
2021-08-03 15:15:00,66.56,66.69,66.56,66.65,12968.0,61.0883,61.2077,61.0883,61.1709,12968.0
2021-08-03 15:20:00,66.63,66.69,66.61,66.66,8957.0,61.1526,61.2077,61.1342,61.1801,8957.0
2021-08-03 15:25:00,66.67,66.69,66.67,66.68,8712.0,61.1893,61.2077,61.1893,61.1985,8712.0
2021-08-03 15:30:00,66.67,66.69,66.65,66.66,9788.0,61.1893,61.2077,61.1709,61.1801,9788.0
2021-08-03 15:35:00,66.66,66.67,66.61,66.62,11644.0,61.1801,61.1893,61.1342,61.1434,11644.0
2021-08-03 15:40:00,66.59,66.62,66.54,66.56,20482.0,61.1159,61.1434,61.07,61.0883,20482.0
2021-08-03 15:45:00,66.54,66.55,66.48,66.49,21307.0,61.07,61.0792,61.0149,61.0241,21307.0
2021-08-03 15:50:00,66.5,66.5,66.4,66.46,21793.0,61.0333,61.0333,60.9415,60.9966,21793.0
2021-08-03 15:55:00,66.45,66.48,66.41,66.42,42503.0,60.9874,61.0149,60.9507,60.9598,42503.0
2021-08-04 09:30:00,65.72,65.72,64.36,64.65,11060.0,60.3174,60.3174,59.0692,59.3354,11060.0
2021-08-04 09:35:00,64.7,64.98,64.52,64.72,3780.0,59.3812,59.6382,59.216,59.3996,3780.0
2021-08-04 09:40:00,64.61,64.68,64.29,64.5,7945.0,59.2986,59.3629,59.0049,59.1977,7945.0
2021-08-04 09:45:00,64.38,65.12,64.37,65.11,13704.0,59.0875,59.7667,59.0784,59.7575,13704.0
2021-08-04 09:50:00,65.15,65.34,64.68,64.74,3902.0,59.7942,59.9686,59.3629,59.418,3902.0
2021-08-04 09:55:00,64.72,65.03,64.51,65.03,7470.0,59.3996,59.6841,59.2069,59.6841,7470.0
2021-08-04 10:00:00,65.02,65.46,64.98,65.19,38401.0,59.6749,60.0788,59.6382,59.831,38401.0
2021-08-04 10:05:00,65.27,65.82,65.2,65.73,6914.0,59.9044,60.4092,59.8401,60.3266,6914.0
2021-08-04 10:10:00,65.79,66.08,65.73,65.97,12188.0,60.3816,60.6478,60.3266,60.5468,12188.0
2021-08-04 10:15:00,65.87,65.94,65.66,65.94,3500.0,60.4551,60.5193,60.2623,60.5193,3500.0
2021-08-04 10:20:00,65.92,65.94,65.76,65.76,5551.0,60.5009,60.5193,60.3541,60.3541,5551.0
2021-08-04 10:25:00,65.76,65.84,65.59,65.83,9742.0,60.3541,60.4275,60.1981,60.4183,9742.0
2021-08-04 10:30:00,65.81,65.81,65.51,65.62,6894.0,60.4,60.4,60.1247,60.2256,6894.0
2021-08-04 10:35:00,65.62,65.81,65.5,65.67,17583.0,60.2256,60.4,60.1155,60.2715,17583.0
2021-08-04 10:40:00,65.7,66.09,65.7,66.09,5563.0,60.299,60.657,60.299,60.657,5563.0
2021-08-04 10:45:00,66.12,66.32,66.06,66.28,10491.0,60.6845,60.8681,60.6294,60.8314,10491.0
2021-08-04 10:50:00,66.29,66.44,66.17,66.25,18330.0,60.8405,60.9782,60.7304,60.8038,18330.0
2021-08-04 10:55:00,66.17,66.36,66.12,66.13,9479.0,60.7304,60.9048,60.6845,60.6937,9479.0
2021-08-04 11:00:00,66.13,66.13,65.88,66.03,8660.0,60.6937,60.6937,60.4642,60.6019,8660.0
2021-08-04 11:05:00,66.09,66.23,65.97,66.16,12923.0,60.657,60.7855,60.5468,60.7212,12923.0
2021-08-04 11:10:00,66.08,66.22,66.03,66.16,11888.0,60.6478,60.7763,60.6019,60.7212,11888.0
2021-08-04 11:15:00,66.16,66.24,65.88,65.99,8214.0,60.7212,60.7946,60.4642,60.5652,8214.0
2021-08-04 11:20:00,65.96,65.96,65.6,65.74,10725.0,60.5377,60.5377,60.2073,60.3357,10725.0
2021-08-04 11:25:00,65.75,65.77,65.62,65.62,11356.0,60.3449,60.3633,60.2256,60.2256,11356.0
2021-08-04 11:30:00,65.69,65.8,65.64,65.65,6601.0,60.2899,60.3908,60.244,60.2531,6601.0
2021-08-04 11:35:00,65.66,65.75,65.6,65.65,7870.0,60.2623,60.3449,60.2073,60.2531,7870.0
2021-08-04 11:40:00,65.76,65.76,65.43,65.55,5415.0,60.3541,60.3541,60.0512,60.1614,5415.0
2021-08-04 11:45:00,65.54,65.69,65.48,65.61,6093.0,60.1522,60.2899,60.0971,60.2164,6093.0
2021-08-04 11:50:00,65.61,65.67,65.44,65.62,17882.0,60.2164,60.2715,60.0604,60.2256,17882.0
2021-08-04 11:55:00,65.68,65.72,65.58,65.7,14889.0,60.2807,60.3174,60.1889,60.299,14889.0
2021-08-04 12:00:00,65.68,65.81,65.63,65.78,8775.0,60.2807,60.4,60.2348,60.3725,8775.0
2021-08-04 12:05:00,65.79,65.87,65.68,65.71,9193.0,60.3816,60.4551,60.2807,60.3082,9193.0
2021-08-04 12:10:00,65.71,65.72,65.56,65.62,8225.0,60.3082,60.3174,60.1705,60.2256,8225.0
2021-08-04 12:15:00,65.63,65.64,65.39,65.42,4984.0,60.2348,60.244,60.0145,60.0421,4984.0
2021-08-04 12:20:00,65.44,65.66,65.44,65.6,5658.0,60.0604,60.2623,60.0604,60.2073,5658.0
2021-08-04 12:25:00,65.6,65.6,65.49,65.6,4924.0,60.2073,60.2073,60.1063,60.2073,4924.0
2021-08-04 12:30:00,65.6,65.73,65.6,65.68,4058.0,60.2073,60.3266,60.2073,60.2807,4058.0
2021-08-04 12:35:00,65.73,65.74,65.63,65.63,1716.0,60.3266,60.3357,60.2348,60.2348,1716.0
2021-08-04 12:40:00,65.64,65.65,65.55,65.64,5251.0,60.244,60.2531,60.1614,60.244,5251.0
2021-08-04 12:45:00,65.67,65.74,65.65,65.71,2079.0,60.2715,60.3357,60.2531,60.3082,2079.0
2021-08-04 12:50:00,65.75,65.87,65.75,65.79,3766.0,60.3449,60.4551,60.3449,60.3816,3766.0
2021-08-04 12:55:00,65.8,65.84,65.75,65.81,3200.0,60.3908,60.4275,60.3449,60.4,3200.0
2021-08-04 13:00:00,65.77,66.02,65.75,65.94,7022.0,60.3633,60.5927,60.3449,60.5193,7022.0
2021-08-04 13:05:00,65.91,66.08,65.91,66.04,2150.0,60.4918,60.6478,60.4918,60.6111,2150.0
2021-08-04 13:10:00,66.0,66.09,66.0,66.08,2300.0,60.5744,60.657,60.5744,60.6478,2300.0
2021-08-04 13:15:00,66.12,66.12,66.03,66.08,3034.0,60.6845,60.6845,60.6019,60.6478,3034.0
2021-08-04 13:20:00,66.09,66.28,66.09,66.28,5200.0,60.657,60.8314,60.657,60.8314,5200.0
2021-08-04 13:25:00,66.3,66.31,66.18,66.23,2853.0,60.8497,60.8589,60.7396,60.7855,2853.0
2021-08-04 13:30:00,66.16,66.21,66.09,66.21,3106.0,60.7212,60.7671,60.657,60.7671,3106.0
2021-08-04 13:35:00,66.23,66.24,66.18,66.23,3604.0,60.7855,60.7946,60.7396,60.7855,3604.0
2021-08-04 13:40:00,66.21,66.25,66.15,66.21,4538.0,60.7671,60.8038,60.712,60.7671,4538.0
2021-08-04 13:45:00,66.17,66.3,66.17,66.3,4403.0,60.7304,60.8497,60.7304,60.8497,4403.0
2021-08-04 13:50:00,66.29,66.39,66.27,66.39,2916.0,60.8405,60.9323,60.8222,60.9323,2916.0
2021-08-04 13:55:00,66.36,66.56,66.36,66.56,3859.0,60.9048,61.0883,60.9048,61.0883,3859.0
2021-08-04 14:00:00,66.56,66.65,66.37,66.52,42729.0,61.0883,61.1709,60.914,61.0516,42729.0
2021-08-04 14:05:00,66.53,66.62,66.32,66.43,56706.0,61.0608,61.1434,60.8681,60.969,56706.0
2021-08-04 14:10:00,66.41,66.46,66.33,66.33,10284.0,60.9507,60.9966,60.8772,60.8772,10284.0
2021-08-04 14:15:00,66.35,66.58,66.33,66.58,4403.0,60.8956,61.1067,60.8772,61.1067,4403.0
2021-08-04 14:20:00,66.57,66.57,66.37,66.42,6391.0,61.0975,61.0975,60.914,60.9598,6391.0
2021-08-04 14:25:00,66.41,66.41,66.26,66.39,5257.0,60.9507,60.9507,60.813,60.9323,5257.0
2021-08-04 14:30:00,66.36,66.38,66.27,66.37,3713.0,60.9048,60.9231,60.8222,60.914,3713.0
2021-08-04 14:35:00,66.4,66.53,66.4,66.53,6947.0,60.9415,61.0608,60.9415,61.0608,6947.0
2021-08-04 14:40:00,66.56,66.61,66.44,66.48,2995.0,61.0883,61.1342,60.9782,61.0149,2995.0
2021-08-04 14:45:00,66.47,66.51,66.26,66.33,5316.0,61.0057,61.0424,60.813,60.8772,5316.0
2021-08-04 14:50:00,66.32,66.36,66.22,66.32,4712.0,60.8681,60.9048,60.7763,60.8681,4712.0
2021-08-04 14:55:00,66.37,66.5,66.36,66.38,11175.0,60.914,61.0333,60.9048,60.9231,11175.0
2021-08-04 15:00:00,66.34,66.4,66.31,66.38,12432.0,60.8864,60.9415,60.8589,60.9231,12432.0
2021-08-04 15:05:00,66.42,66.45,66.33,66.35,9952.0,60.9598,60.9874,60.8772,60.8956,9952.0
2021-08-04 15:10:00,66.33,66.42,66.3,66.32,16688.0,60.8772,60.9598,60.8497,60.8681,16688.0
2021-08-04 15:15:00,66.29,66.31,66.17,66.26,4979.0,60.8405,60.8589,60.7304,60.813,4979.0
2021-08-04 15:20:00,66.28,66.33,66.24,66.33,6494.0,60.8314,60.8772,60.7946,60.8772,6494.0
2021-08-04 15:25:00,66.3,66.39,66.29,66.37,10670.0,60.8497,60.9323,60.8405,60.914,10670.0
2021-08-04 15:30:00,66.37,66.56,66.33,66.56,4140.0,60.914,61.0883,60.8772,61.0883,4140.0
2021-08-04 15:35:00,66.62,66.75,66.52,66.66,9056.0,61.1434,61.2627,61.0516,61.1801,9056.0
2021-08-04 15:40:00,66.69,66.84,66.61,66.68,12550.0,61.2077,61.3453,61.1342,61.1985,12550.0
2021-08-04 15:45:00,66.67,66.78,66.66,66.7,20949.0,61.1893,61.2903,61.1801,61.2168,20949.0
2021-08-04 15:50:00,66.72,66.81,66.53,66.53,16910.0,61.2352,61.3178,61.0608,61.0608,16910.0
2021-08-04 15:55:00,66.54,66.57,66.45,66.57,36983.0,61.07,61.0975,60.9874,61.0975,36983.0
2021-08-05 09:30:00,67.26,67.56,67.05,67.05,13581.0,61.7308,62.0061,61.5381,61.5381,13581.0
2021-08-05 09:35:00,67.15,67.81,67.14,67.81,13250.0,61.6298,62.2356,61.6207,62.2356,13250.0
2021-08-05 09:40:00,67.94,67.94,67.16,67.28,17666.0,62.3549,62.3549,61.639,61.7491,17666.0
2021-08-05 09:45:00,67.11,67.11,66.5,66.65,8701.0,61.5931,61.5931,61.0333,61.1709,8701.0
2021-08-05 09:50:00,66.75,66.94,66.54,66.66,3387.0,61.2627,61.4371,61.07,61.1801,3387.0
2021-08-05 09:55:00,66.8,66.98,66.7,66.77,3426.0,61.3086,61.4738,61.2168,61.2811,3426.0
2021-08-05 10:00:00,66.68,66.92,66.68,66.79,4125.0,61.1985,61.4187,61.1985,61.2994,4125.0
2021-08-05 10:05:00,66.76,66.76,66.6,66.6,1110.0,61.2719,61.2719,61.125,61.125,1110.0
2021-08-05 10:10:00,66.52,66.55,66.24,66.34,4362.0,61.0516,61.0792,60.7946,60.8864,4362.0
2021-08-05 10:15:00,66.24,66.49,66.22,66.49,8679.0,60.7946,61.0241,60.7763,61.0241,8679.0
2021-08-05 10:20:00,66.46,66.47,66.26,66.42,9666.0,60.9966,61.0057,60.813,60.9598,9666.0
2021-08-05 10:25:00,66.4,66.42,66.15,66.32,6190.0,60.9415,60.9598,60.712,60.8681,6190.0
2021-08-05 10:30:00,66.32,66.74,66.32,66.71,3369.0,60.8681,61.2535,60.8681,61.226,3369.0
2021-08-05 10:35:00,66.67,66.68,66.48,66.51,3960.0,61.1893,61.1985,61.0149,61.0424,3960.0
2021-08-05 10:40:00,66.48,66.61,66.45,66.51,3613.0,61.0149,61.1342,60.9874,61.0424,3613.0
2021-08-05 10:45:00,66.5,66.5,66.24,66.32,4383.0,61.0333,61.0333,60.7946,60.8681,4383.0
2021-08-05 10:50:00,66.32,66.38,66.27,66.31,3943.0,60.8681,60.9231,60.8222,60.8589,3943.0
2021-08-05 10:55:00,66.33,66.45,66.33,66.45,3596.0,60.8772,60.9874,60.8772,60.9874,3596.0
2021-08-05 11:00:00,66.46,66.47,66.3,66.43,3476.0,60.9966,61.0057,60.8497,60.969,3476.0
2021-08-05 11:05:00,66.44,66.58,66.42,66.43,5698.0,60.9782,61.1067,60.9598,60.969,5698.0
2021-08-05 11:10:00,66.5,66.59,66.46,66.46,902.0,61.0333,61.1159,60.9966,60.9966,902.0
2021-08-05 11:15:00,66.4,66.49,66.4,66.49,2553.0,60.9415,61.0241,60.9415,61.0241,2553.0
2021-08-05 11:20:00,66.49,66.53,66.41,66.44,5935.0,61.0241,61.0608,60.9507,60.9782,5935.0
2021-08-05 11:25:00,66.46,66.52,66.38,66.38,3300.0,60.9966,61.0516,60.9231,60.9231,3300.0
2021-08-05 11:30:00,66.4,66.45,66.35,66.44,8763.0,60.9415,60.9874,60.8956,60.9782,8763.0
2021-08-05 11:35:00,66.44,66.51,66.4,66.5,3593.0,60.9782,61.0424,60.9415,61.0333,3593.0
2021-08-05 11:40:00,66.53,66.55,66.41,66.41,5839.0,61.0608,61.0792,60.9507,60.9507,5839.0
2021-08-05 11:45:00,66.35,66.35,66.16,66.16,2724.0,60.8956,60.8956,60.7212,60.7212,2724.0
2021-08-05 11:50:00,66.23,66.36,66.22,66.27,3400.0,60.7855,60.9048,60.7763,60.8222,3400.0
2021-08-05 11:55:00,66.28,66.36,66.2,66.35,4560.0,60.8314,60.9048,60.7579,60.8956,4560.0
2021-08-05 12:00:00,66.34,66.54,66.32,66.54,5942.0,60.8864,61.07,60.8681,61.07,5942.0
2021-08-05 12:05:00,66.53,66.64,66.45,66.58,4439.0,61.0608,61.1618,60.9874,61.1067,4439.0
2021-08-05 12:10:00,66.55,66.66,66.54,66.61,3834.0,61.0792,61.1801,61.07,61.1342,3834.0
2021-08-05 12:15:00,66.62,66.71,66.61,66.66,3306.0,61.1434,61.226,61.1342,61.1801,3306.0
2021-08-05 12:20:00,66.66,66.76,66.65,66.76,3637.0,61.1801,61.2719,61.1709,61.2719,3637.0
2021-08-05 12:25:00,66.7,66.7,66.66,66.67,1500.0,61.2168,61.2168,61.1801,61.1893,1500.0
2021-08-05 12:30:00,66.66,66.68,66.56,66.62,2805.0,61.1801,61.1985,61.0883,61.1434,2805.0
2021-08-05 12:35:00,66.59,66.6,66.52,66.52,4200.0,61.1159,61.125,61.0516,61.0516,4200.0
2021-08-05 12:40:00,66.5,66.5,66.41,66.41,1108.0,61.0333,61.0333,60.9507,60.9507,1108.0
2021-08-05 12:45:00,66.44,66.52,66.38,66.51,3539.0,60.9782,61.0516,60.9231,61.0424,3539.0
2021-08-05 12:50:00,66.53,66.59,66.48,66.54,16257.0,61.0608,61.1159,61.0149,61.07,16257.0
2021-08-05 12:55:00,66.64,66.65,66.38,66.43,8856.0,61.1618,61.1709,60.9231,60.969,8856.0
2021-08-05 13:00:00,66.43,66.59,66.42,66.59,8617.0,60.969,61.1159,60.9598,61.1159,8617.0
2021-08-05 13:05:00,66.59,66.62,66.49,66.5,3376.0,61.1159,61.1434,61.0241,61.0333,3376.0
2021-08-05 13:10:00,66.49,66.55,66.42,66.45,3540.0,61.0241,61.0792,60.9598,60.9874,3540.0
2021-08-05 13:15:00,66.45,66.53,66.43,66.43,3264.0,60.9874,61.0608,60.969,60.969,3264.0
2021-08-05 13:20:00,66.46,66.46,66.24,66.26,4845.0,60.9966,60.9966,60.7946,60.813,4845.0
2021-08-05 13:25:00,66.34,66.46,66.34,66.35,1894.0,60.8864,60.9966,60.8864,60.8956,1894.0
2021-08-05 13:30:00,66.43,66.46,66.37,66.46,3011.0,60.969,60.9966,60.914,60.9966,3011.0
2021-08-05 13:35:00,66.44,66.52,66.37,66.37,4236.0,60.9782,61.0516,60.914,60.914,4236.0
2021-08-05 13:40:00,66.44,66.44,66.28,66.28,2319.0,60.9782,60.9782,60.8314,60.8314,2319.0
2021-08-05 13:45:00,66.24,66.45,66.24,66.44,8836.0,60.7946,60.9874,60.7946,60.9782,8836.0
2021-08-05 13:50:00,66.42,66.45,66.39,66.44,2467.0,60.9598,60.9874,60.9323,60.9782,2467.0
2021-08-05 13:55:00,66.47,66.47,66.4,66.45,1275.0,61.0057,61.0057,60.9415,60.9874,1275.0
2021-08-05 14:00:00,66.42,66.44,66.33,66.33,2324.0,60.9598,60.9782,60.8772,60.8772,2324.0
2021-08-05 14:05:00,66.34,66.35,66.2,66.23,7755.0,60.8864,60.8956,60.7579,60.7855,7755.0
2021-08-05 14:10:00,66.21,66.25,66.19,66.2,2399.0,60.7671,60.8038,60.7488,60.7579,2399.0
2021-08-05 14:15:00,66.2,66.2,66.07,66.08,2866.0,60.7579,60.7579,60.6386,60.6478,2866.0
2021-08-05 14:20:00,66.06,66.31,66.06,66.22,3134.0,60.6294,60.8589,60.6294,60.7763,3134.0
2021-08-05 14:25:00,66.27,66.38,66.25,66.37,1834.0,60.8222,60.9231,60.8038,60.914,1834.0
2021-08-05 14:30:00,66.32,66.46,66.32,66.46,5889.0,60.8681,60.9966,60.8681,60.9966,5889.0
2021-08-05 14:35:00,66.46,66.59,66.46,66.55,4860.0,60.9966,61.1159,60.9966,61.0792,4860.0
2021-08-05 14:40:00,66.53,66.57,66.53,66.56,1656.0,61.0608,61.0975,61.0608,61.0883,1656.0
2021-08-05 14:45:00,66.54,66.55,66.5,66.52,2003.0,61.07,61.0792,61.0333,61.0516,2003.0
2021-08-05 14:50:00,66.54,66.55,66.5,66.52,3100.0,61.07,61.0792,61.0333,61.0516,3100.0
2021-08-05 14:55:00,66.55,66.6,66.41,66.41,3961.0,61.0792,61.125,60.9507,60.9507,3961.0
2021-08-05 15:00:00,66.41,66.5,66.37,66.49,4235.0,60.9507,61.0333,60.914,61.0241,4235.0
2021-08-05 15:05:00,66.5,66.55,66.46,66.52,10649.0,61.0333,61.0792,60.9966,61.0516,10649.0
2021-08-05 15:10:00,66.55,66.55,66.51,66.53,3180.0,61.0792,61.0792,61.0424,61.0608,3180.0
2021-08-05 15:15:00,66.54,66.68,66.53,66.66,16469.0,61.07,61.1985,61.0608,61.1801,16469.0
2021-08-05 15:20:00,66.68,66.77,66.68,66.76,2669.0,61.1985,61.2811,61.1985,61.2719,2669.0
2021-08-05 15:25:00,66.74,66.83,66.74,66.78,3470.0,61.2535,61.3361,61.2535,61.2903,3470.0
2021-08-05 15:30:00,66.76,66.84,66.67,66.84,5424.0,61.2719,61.3453,61.1893,61.3453,5424.0
2021-08-05 15:35:00,66.86,66.94,66.85,66.9,6343.0,61.3637,61.4371,61.3545,61.4004,6343.0
2021-08-05 15:40:00,66.92,66.94,66.89,66.92,5071.0,61.4187,61.4371,61.3912,61.4187,5071.0
2021-08-05 15:45:00,66.9,67.01,66.9,66.96,7013.0,61.4004,61.5013,61.4004,61.4555,7013.0
2021-08-05 15:50:00,66.99,66.99,66.88,66.95,11928.0,61.483,61.483,61.382,61.4463,11928.0
2021-08-05 15:55:00,66.97,67.15,66.93,67.1,39062.0,61.4646,61.6298,61.4279,61.5839,39062.0
2021-08-06 09:30:00,67.8,68.15,67.68,67.88,24479.0,62.2264,62.5476,62.1163,62.2998,24479.0
2021-08-06 09:35:00,67.81,67.82,67.42,67.54,6422.0,62.2356,62.2448,61.8776,61.9878,6422.0
2021-08-06 09:40:00,67.84,68.0,67.75,67.92,4037.0,62.2631,62.41,62.1805,62.3365,4037.0
2021-08-06 09:45:00,67.77,67.81,67.73,67.73,16171.0,62.1989,62.2356,62.1622,62.1622,16171.0
2021-08-06 09:50:00,67.7,67.7,67.49,67.53,3021.0,62.1346,62.1346,61.9419,61.9786,3021.0
2021-08-06 09:55:00,67.52,67.79,67.52,67.79,3888.0,61.9694,62.2172,61.9694,62.2172,3888.0
2021-08-06 10:00:00,67.74,67.88,67.72,67.77,19492.0,62.1713,62.2998,62.153,62.1989,19492.0
2021-08-06 10:05:00,67.78,67.8,67.62,67.72,29492.0,62.208,62.2264,62.0612,62.153,29492.0
2021-08-06 10:10:00,67.64,67.8,67.64,67.75,3900.0,62.0796,62.2264,62.0796,62.1805,3900.0
2021-08-06 10:15:00,67.74,67.79,67.51,67.56,5587.0,62.1713,62.2172,61.9602,62.0061,5587.0
2021-08-06 10:20:00,67.52,67.63,67.52,67.63,1600.0,61.9694,62.0704,61.9694,62.0704,1600.0
2021-08-06 10:25:00,67.58,67.63,67.51,67.51,2871.0,62.0245,62.0704,61.9602,61.9602,2871.0
2021-08-06 10:30:00,67.51,67.64,67.49,67.64,1752.0,61.9602,62.0796,61.9419,62.0796,1752.0
2021-08-06 10:35:00,67.56,67.58,67.38,67.38,1916.0,62.0061,62.0245,61.8409,61.8409,1916.0
2021-08-06 10:40:00,67.43,67.49,67.26,67.37,6300.0,61.8868,61.9419,61.7308,61.8318,6300.0
2021-08-06 10:45:00,67.41,67.47,67.31,67.31,3790.0,61.8685,61.9235,61.7767,61.7767,3790.0
2021-08-06 10:50:00,67.31,67.4,67.29,67.38,4713.0,61.7767,61.8593,61.7583,61.8409,4713.0
2021-08-06 10:55:00,67.43,67.47,67.38,67.44,6407.0,61.8868,61.9235,61.8409,61.896,6407.0
2021-08-06 11:00:00,67.47,67.51,67.4,67.49,10815.0,61.9235,61.9602,61.8593,61.9419,10815.0
2021-08-06 11:05:00,67.44,67.47,67.38,67.47,7228.0,61.896,61.9235,61.8409,61.9235,7228.0
2021-08-06 11:10:00,67.5,67.5,67.33,67.39,17089.0,61.9511,61.9511,61.795,61.8501,17089.0
2021-08-06 11:15:00,67.41,67.5,67.39,67.49,7974.0,61.8685,61.9511,61.8501,61.9419,7974.0
2021-08-06 11:20:00,67.47,67.66,67.47,67.57,4743.0,61.9235,62.0979,61.9235,62.0153,4743.0
2021-08-06 11:25:00,67.55,67.55,67.39,67.49,4560.0,61.997,61.997,61.8501,61.9419,4560.0
2021-08-06 11:30:00,67.47,67.48,67.4,67.44,3245.0,61.9235,61.9327,61.8593,61.896,3245.0
2021-08-06 11:35:00,67.44,67.48,67.4,67.4,2021.0,61.896,61.9327,61.8593,61.8593,2021.0
2021-08-06 11:40:00,67.42,67.49,67.41,67.49,1923.0,61.8776,61.9419,61.8685,61.9419,1923.0
2021-08-06 11:45:00,67.51,67.58,67.49,67.52,3700.0,61.9602,62.0245,61.9419,61.9694,3700.0
2021-08-06 11:50:00,67.47,67.53,67.47,67.53,1147.0,61.9235,61.9786,61.9235,61.9786,1147.0
2021-08-06 11:55:00,67.52,67.57,67.49,67.49,1608.0,61.9694,62.0153,61.9419,61.9419,1608.0
2021-08-06 12:00:00,67.49,67.5,67.46,67.49,1950.0,61.9419,61.9511,61.9144,61.9419,1950.0
2021-08-06 12:05:00,67.52,67.53,67.49,67.49,2992.0,61.9694,61.9786,61.9419,61.9419,2992.0
2021-08-06 12:10:00,67.5,67.58,67.5,67.52,4000.0,61.9511,62.0245,61.9511,61.9694,4000.0
2021-08-06 12:15:00,67.54,67.59,67.54,67.58,1400.0,61.9878,62.0337,61.9878,62.0245,1400.0
2021-08-06 12:20:00,67.62,67.66,67.61,67.63,1877.0,62.0612,62.0979,62.052,62.0704,1877.0
2021-08-06 12:25:00,67.59,67.64,67.58,67.64,1602.0,62.0337,62.0796,62.0245,62.0796,1602.0
2021-08-06 12:30:00,67.62,67.63,67.56,67.61,1641.0,62.0612,62.0704,62.0061,62.052,1641.0
2021-08-06 12:35:00,67.62,67.64,67.51,67.54,1600.0,62.0612,62.0796,61.9602,61.9878,1600.0
2021-08-06 12:40:00,67.56,67.6,67.52,67.6,2300.0,62.0061,62.0428,61.9694,62.0428,2300.0
2021-08-06 12:45:00,67.57,67.65,67.54,67.65,2045.0,62.0153,62.0887,61.9878,62.0887,2045.0
2021-08-06 12:50:00,67.63,67.68,67.62,67.64,1900.0,62.0704,62.1163,62.0612,62.0796,1900.0
2021-08-06 12:55:00,67.67,67.75,67.67,67.71,1400.0,62.1071,62.1805,62.1071,62.1438,1400.0
2021-08-06 13:00:00,67.69,67.69,67.64,67.68,1600.0,62.1254,62.1254,62.0796,62.1163,1600.0
2021-08-06 13:05:00,67.69,67.69,67.63,67.66,1250.0,62.1254,62.1254,62.0704,62.0979,1250.0
2021-08-06 13:10:00,67.65,67.7,67.65,67.66,400.0,62.0887,62.1346,62.0887,62.0979,400.0
2021-08-06 13:15:00,67.69,67.75,67.69,67.74,2515.0,62.1254,62.1805,62.1254,62.1713,2515.0
2021-08-06 13:20:00,67.72,67.75,67.71,67.73,1233.0,62.153,62.1805,62.1438,62.1622,1233.0
2021-08-06 13:25:00,67.73,67.73,67.68,67.72,1417.0,62.1622,62.1622,62.1163,62.153,1417.0
2021-08-06 13:30:00,67.69,67.69,67.61,67.68,3228.0,62.1254,62.1254,62.052,62.1163,3228.0
2021-08-06 13:35:00,67.7,67.75,67.66,67.75,1800.0,62.1346,62.1805,62.0979,62.1805,1800.0
2021-08-06 13:40:00,67.75,67.78,67.7,67.76,3849.0,62.1805,62.208,62.1346,62.1897,3849.0
2021-08-06 13:45:00,67.79,67.84,67.75,67.79,3424.0,62.2172,62.2631,62.1805,62.2172,3424.0
2021-08-06 13:50:00,67.75,67.83,67.74,67.83,2839.0,62.1805,62.2539,62.1713,62.2539,2839.0
2021-08-06 13:55:00,67.83,67.87,67.78,67.86,3109.0,62.2539,62.2906,62.208,62.2815,3109.0
2021-08-06 14:00:00,67.88,67.92,67.83,67.86,3601.0,62.2998,62.3365,62.2539,62.2815,3601.0
2021-08-06 14:05:00,67.85,67.87,67.76,67.82,3202.0,62.2723,62.2906,62.1897,62.2448,3202.0
2021-08-06 14:10:00,67.83,67.92,67.8,67.92,4721.0,62.2539,62.3365,62.2264,62.3365,4721.0
2021-08-06 14:15:00,67.9,67.98,67.89,67.98,4486.0,62.3182,62.3916,62.309,62.3916,4486.0
2021-08-06 14:20:00,67.96,67.96,67.83,67.85,4098.0,62.3732,62.3732,62.2539,62.2723,4098.0
2021-08-06 14:25:00,67.91,67.91,67.84,67.88,5587.0,62.3274,62.3274,62.2631,62.2998,5587.0
2021-08-06 14:30:00,67.85,67.86,67.73,67.74,3832.0,62.2723,62.2815,62.1622,62.1713,3832.0
2021-08-06 14:35:00,67.73,67.76,67.65,67.7,3758.0,62.1622,62.1897,62.0887,62.1346,3758.0
2021-08-06 14:40:00,67.71,67.73,67.64,67.68,4611.0,62.1438,62.1622,62.0796,62.1163,4611.0
2021-08-06 14:45:00,67.67,67.71,67.64,67.69,2962.0,62.1071,62.1438,62.0796,62.1254,2962.0
2021-08-06 14:50:00,67.67,67.79,67.67,67.72,11189.0,62.1071,62.2172,62.1071,62.153,11189.0
2021-08-06 14:55:00,67.72,67.75,67.58,67.62,4177.0,62.153,62.1805,62.0245,62.0612,4177.0
2021-08-06 15:00:00,67.6,67.67,67.57,67.57,3436.0,62.0428,62.1071,62.0153,62.0153,3436.0
2021-08-06 15:05:00,67.61,67.71,67.59,67.71,3384.0,62.052,62.1438,62.0337,62.1438,3384.0
2021-08-06 15:10:00,67.69,67.75,67.69,67.75,3771.0,62.1254,62.1805,62.1254,62.1805,3771.0
2021-08-06 15:15:00,67.8,67.8,67.75,67.78,2001.0,62.2264,62.2264,62.1805,62.208,2001.0
2021-08-06 15:20:00,67.76,67.78,67.7,67.78,4002.0,62.1897,62.208,62.1346,62.208,4002.0
2021-08-06 15:25:00,67.74,67.78,67.73,67.77,5365.0,62.1713,62.208,62.1622,62.1989,5365.0
2021-08-06 15:30:00,67.78,67.9,67.77,67.8,7111.0,62.208,62.3182,62.1989,62.2264,7111.0
2021-08-06 15:35:00,67.8,67.87,67.8,67.82,4697.0,62.2264,62.2906,62.2264,62.2448,4697.0
2021-08-06 15:40:00,67.8,67.81,67.72,67.75,5316.0,62.2264,62.2356,62.153,62.1805,5316.0
2021-08-06 15:45:00,67.71,67.74,67.65,67.66,8998.0,62.1438,62.1713,62.0887,62.0979,8998.0
2021-08-06 15:50:00,67.67,67.69,67.53,67.53,17374.0,62.1071,62.1254,61.9786,61.9786,17374.0
2021-08-06 15:55:00,67.5,67.76,67.5,67.74,45218.0,61.9511,62.1897,61.9511,62.1713,45218.0
2021-08-09 09:30:00,67.44,67.7,67.08,67.08,6595.0,61.896,62.1346,61.5656,61.5656,6595.0
2021-08-09 09:35:00,67.07,67.35,67.04,67.21,12761.0,61.5564,61.8134,61.5289,61.6849,12761.0
2021-08-09 09:40:00,67.18,67.32,67.07,67.31,9115.0,61.6574,61.7859,61.5564,61.7767,9115.0
2021-08-09 09:45:00,67.45,67.66,67.29,67.34,6346.0,61.9052,62.0979,61.7583,61.8042,6346.0
2021-08-09 09:50:00,67.36,67.43,66.96,66.97,5712.0,61.8226,61.8868,61.4555,61.4646,5712.0
2021-08-09 09:55:00,66.91,67.09,66.91,67.07,6080.0,61.4096,61.5748,61.4096,61.5564,6080.0
2021-08-09 10:00:00,67.08,67.28,66.91,66.92,6340.0,61.5656,61.7491,61.4096,61.4187,6340.0
2021-08-09 10:05:00,66.85,66.91,66.76,66.79,9098.0,61.3545,61.4096,61.2719,61.2994,9098.0
2021-08-09 10:10:00,66.75,66.85,66.68,66.7,3158.0,61.2627,61.3545,61.1985,61.2168,3158.0
2021-08-09 10:15:00,66.65,66.81,66.65,66.81,6177.0,61.1709,61.3178,61.1709,61.3178,6177.0
2021-08-09 10:20:00,66.8,66.97,66.76,66.95,4709.0,61.3086,61.4646,61.2719,61.4463,4709.0
2021-08-09 10:25:00,66.92,66.96,66.84,66.86,3299.0,61.4187,61.4555,61.3453,61.3637,3299.0
2021-08-09 10:30:00,66.88,66.88,66.76,66.85,10057.0,61.382,61.382,61.2719,61.3545,10057.0
2021-08-09 10:35:00,66.85,66.92,66.82,66.84,13968.0,61.3545,61.4187,61.327,61.3453,13968.0
2021-08-09 10:40:00,66.88,66.93,66.81,66.92,4500.0,61.382,61.4279,61.3178,61.4187,4500.0
2021-08-09 10:45:00,66.94,67.0,66.94,66.98,8237.0,61.4371,61.4922,61.4371,61.4738,8237.0
2021-08-09 10:50:00,66.95,66.99,66.78,66.78,6800.0,61.4463,61.483,61.2903,61.2903,6800.0
2021-08-09 10:55:00,66.77,66.84,66.76,66.81,5274.0,61.2811,61.3453,61.2719,61.3178,5274.0
2021-08-09 11:00:00,66.78,66.94,66.76,66.93,6222.0,61.2903,61.4371,61.2719,61.4279,6222.0
2021-08-09 11:05:00,66.93,67.06,66.93,66.98,2755.0,61.4279,61.5472,61.4279,61.4738,2755.0
2021-08-09 11:10:00,66.98,67.06,66.98,67.05,1900.0,61.4738,61.5472,61.4738,61.5381,1900.0
2021-08-09 11:15:00,67.03,67.12,67.02,67.11,7558.0,61.5197,61.6023,61.5105,61.5931,7558.0
2021-08-09 11:20:00,67.09,67.11,67.04,67.07,3223.0,61.5748,61.5931,61.5289,61.5564,3223.0
2021-08-09 11:25:00,67.11,67.11,67.03,67.06,6007.0,61.5931,61.5931,61.5197,61.5472,6007.0
2021-08-09 11:30:00,67.08,67.18,67.07,67.18,3922.0,61.5656,61.6574,61.5564,61.6574,3922.0
2021-08-09 11:35:00,67.24,67.4,67.22,67.4,1715.0,61.7124,61.8593,61.6941,61.8593,1715.0
2021-08-09 11:40:00,67.35,67.44,67.34,67.38,4299.0,61.8134,61.896,61.8042,61.8409,4299.0
2021-08-09 11:45:00,67.37,67.43,67.35,67.35,3108.0,61.8318,61.8868,61.8134,61.8134,3108.0
2021-08-09 11:50:00,67.36,67.38,67.28,67.28,4246.0,61.8226,61.8409,61.7491,61.7491,4246.0
2021-08-09 11:55:00,67.3,67.35,67.27,67.3,2803.0,61.7675,61.8134,61.74,61.7675,2803.0
2021-08-09 12:00:00,67.35,67.4,67.29,67.29,3500.0,61.8134,61.8593,61.7583,61.7583,3500.0
2021-08-09 12:05:00,67.29,67.32,67.26,67.32,3021.0,61.7583,61.7859,61.7308,61.7859,3021.0
2021-08-09 12:10:00,67.33,67.41,67.33,67.4,2346.0,61.795,61.8685,61.795,61.8593,2346.0
2021-08-09 12:15:00,67.39,67.47,67.39,67.47,1900.0,61.8501,61.9235,61.8501,61.9235,1900.0
2021-08-09 12:20:00,67.51,67.55,67.44,67.44,3456.0,61.9602,61.997,61.896,61.896,3456.0
2021-08-09 12:25:00,67.45,67.53,67.43,67.51,4686.0,61.9052,61.9786,61.8868,61.9602,4686.0
2021-08-09 12:30:00,67.51,67.56,67.49,67.53,2704.0,61.9602,62.0061,61.9419,61.9786,2704.0
2021-08-09 12:35:00,67.51,67.55,67.49,67.55,4439.0,61.9602,61.997,61.9419,61.997,4439.0
2021-08-09 12:40:00,67.53,67.55,67.49,67.49,3131.0,61.9786,61.997,61.9419,61.9419,3131.0
2021-08-09 12:45:00,67.46,67.49,67.45,67.45,1208.0,61.9144,61.9419,61.9052,61.9052,1208.0
2021-08-09 12:50:00,67.48,67.55,67.47,67.55,3702.0,61.9327,61.997,61.9235,61.997,3702.0
2021-08-09 12:55:00,67.55,67.56,67.53,67.55,1991.0,61.997,62.0061,61.9786,61.997,1991.0
2021-08-09 13:00:00,67.56,67.64,67.56,67.64,4149.0,62.0061,62.0796,62.0061,62.0796,4149.0
2021-08-09 13:05:00,67.68,67.73,67.65,67.73,2879.0,62.1163,62.1622,62.0887,62.1622,2879.0
2021-08-09 13:10:00,67.72,67.72,67.56,67.62,6341.0,62.153,62.153,62.0061,62.0612,6341.0
2021-08-09 13:15:00,67.62,67.67,67.62,67.63,1935.0,62.0612,62.1071,62.0612,62.0704,1935.0
2021-08-09 13:20:00,67.64,67.69,67.63,67.67,5700.0,62.0796,62.1254,62.0704,62.1071,5700.0
2021-08-09 13:25:00,67.65,67.69,67.57,67.58,5441.0,62.0887,62.1254,62.0153,62.0245,5441.0
2021-08-09 13:30:00,67.55,67.57,67.53,67.53,4011.0,61.997,62.0153,61.9786,61.9786,4011.0
2021-08-09 13:35:00,67.51,67.58,67.51,67.57,3155.0,61.9602,62.0245,61.9602,62.0153,3155.0
2021-08-09 13:40:00,67.56,67.57,67.54,67.56,2942.0,62.0061,62.0153,61.9878,62.0061,2942.0
2021-08-09 13:45:00,67.55,67.59,67.53,67.55,3310.0,61.997,62.0337,61.9786,61.997,3310.0
2021-08-09 13:50:00,67.54,67.6,67.53,67.59,4033.0,61.9878,62.0428,61.9786,62.0337,4033.0
2021-08-09 13:55:00,67.58,67.65,67.58,67.64,16121.0,62.0245,62.0887,62.0245,62.0796,16121.0
2021-08-09 14:00:00,67.65,67.68,67.63,67.66,4085.0,62.0887,62.1163,62.0704,62.0979,4085.0
2021-08-09 14:05:00,67.66,67.67,67.54,67.56,2212.0,62.0979,62.1071,61.9878,62.0061,2212.0
2021-08-09 14:10:00,67.54,67.62,67.51,67.6,3557.0,61.9878,62.0612,61.9602,62.0428,3557.0
2021-08-09 14:15:00,67.61,67.63,67.6,67.6,3900.0,62.052,62.0704,62.0428,62.0428,3900.0
2021-08-09 14:20:00,67.59,67.66,67.58,67.62,3413.0,62.0337,62.0979,62.0245,62.0612,3413.0
2021-08-09 14:25:00,67.61,67.62,67.54,67.6,16537.0,62.052,62.0612,61.9878,62.0428,16537.0
2021-08-09 14:30:00,67.54,67.64,67.54,67.63,4319.0,61.9878,62.0796,61.9878,62.0704,4319.0
2021-08-09 14:35:00,67.68,67.88,67.65,67.88,3300.0,62.1163,62.2998,62.0887,62.2998,3300.0
2021-08-09 14:40:00,67.85,67.9,67.76,67.76,12294.0,62.2723,62.3182,62.1897,62.1897,12294.0
2021-08-09 14:45:00,67.76,67.76,67.69,67.71,5908.0,62.1897,62.1897,62.1254,62.1438,5908.0
2021-08-09 14:50:00,67.69,67.73,67.62,67.63,11977.0,62.1254,62.1622,62.0612,62.0704,11977.0
2021-08-09 14:55:00,67.59,67.65,67.51,67.62,7609.0,62.0337,62.0887,61.9602,62.0612,7609.0
2021-08-09 15:00:00,67.61,67.61,67.54,67.57,7180.0,62.052,62.052,61.9878,62.0153,7180.0
2021-08-09 15:05:00,67.54,67.55,67.48,67.5,4691.0,61.9878,61.997,61.9327,61.9511,4691.0
2021-08-09 15:10:00,67.52,67.53,67.47,67.49,9172.0,61.9694,61.9786,61.9235,61.9419,9172.0
2021-08-09 15:15:00,67.5,67.53,67.45,67.48,5383.0,61.9511,61.9786,61.9052,61.9327,5383.0
2021-08-09 15:20:00,67.47,67.49,67.41,67.43,6300.0,61.9235,61.9419,61.8685,61.8868,6300.0
2021-08-09 15:25:00,67.41,67.43,67.35,67.38,6352.0,61.8685,61.8868,61.8134,61.8409,6352.0
2021-08-09 15:30:00,67.38,67.42,67.34,67.37,4783.0,61.8409,61.8776,61.8042,61.8318,4783.0
2021-08-09 15:35:00,67.36,67.37,67.33,67.36,4293.0,61.8226,61.8318,61.795,61.8226,4293.0
2021-08-09 15:40:00,67.36,67.37,67.23,67.3,7020.0,61.8226,61.8318,61.7033,61.7675,7020.0
2021-08-09 15:45:00,67.29,67.32,67.26,67.26,6482.0,61.7583,61.7859,61.7308,61.7308,6482.0
2021-08-09 15:50:00,67.27,67.36,67.17,67.2,13475.0,61.74,61.8226,61.6482,61.6757,13475.0
2021-08-09 15:55:00,67.2,67.26,67.08,67.2,116907.0,61.6757,61.7308,61.5656,61.6757,116907.0
2021-08-10 09:30:00,66.65,67.03,66.48,66.82,51010.0,61.1709,61.5197,61.0149,61.327,51010.0
2021-08-10 09:35:00,66.83,67.14,66.76,67.05,9727.0,61.3361,61.6207,61.2719,61.5381,9727.0
2021-08-10 09:40:00,67.01,67.01,66.3,66.31,12494.0,61.5013,61.5013,60.8497,60.8589,12494.0
2021-08-10 09:45:00,66.29,66.37,66.13,66.27,15742.0,60.8405,60.914,60.6937,60.8222,15742.0
2021-08-10 09:50:00,66.25,66.26,65.97,66.09,17718.0,60.8038,60.813,60.5468,60.657,17718.0
2021-08-10 09:55:00,66.09,66.28,66.07,66.19,16291.0,60.657,60.8314,60.6386,60.7488,16291.0
2021-08-10 10:00:00,66.18,66.29,66.0,66.0,21811.0,60.7396,60.8405,60.5744,60.5744,21811.0
2021-08-10 10:05:00,65.97,66.09,65.91,66.06,11300.0,60.5468,60.657,60.4918,60.6294,11300.0
2021-08-10 10:10:00,66.1,66.42,66.1,66.42,16439.0,60.6662,60.9598,60.6662,60.9598,16439.0
2021-08-10 10:15:00,66.44,66.61,66.43,66.56,8548.0,60.9782,61.1342,60.969,61.0883,8548.0
2021-08-10 10:20:00,66.51,66.54,66.44,66.48,5809.0,61.0424,61.07,60.9782,61.0149,5809.0
2021-08-10 10:25:00,66.45,66.59,66.36,66.51,11630.0,60.9874,61.1159,60.9048,61.0424,11630.0
2021-08-10 10:30:00,66.54,66.54,66.39,66.49,5763.0,61.07,61.07,60.9323,61.0241,5763.0
2021-08-10 10:35:00,66.46,66.55,66.39,66.54,11882.0,60.9966,61.0792,60.9323,61.07,11882.0
2021-08-10 10:40:00,66.53,66.64,66.41,66.42,6208.0,61.0608,61.1618,60.9507,60.9598,6208.0
2021-08-10 10:45:00,66.45,66.48,66.3,66.42,6030.0,60.9874,61.0149,60.8497,60.9598,6030.0
2021-08-10 10:50:00,66.45,66.52,66.4,66.41,5923.0,60.9874,61.0516,60.9415,60.9507,5923.0
2021-08-10 10:55:00,66.41,66.58,66.41,66.53,5563.0,60.9507,61.1067,60.9507,61.0608,5563.0
2021-08-10 11:00:00,66.53,66.63,66.51,66.63,6506.0,61.0608,61.1526,61.0424,61.1526,6506.0
2021-08-10 11:05:00,66.6,66.61,66.45,66.45,10800.0,61.125,61.1342,60.9874,60.9874,10800.0
2021-08-10 11:10:00,66.45,66.54,66.43,66.54,8795.0,60.9874,61.07,60.969,61.07,8795.0
2021-08-10 11:15:00,66.55,66.57,66.44,66.49,7854.0,61.0792,61.0975,60.9782,61.0241,7854.0
2021-08-10 11:20:00,66.5,66.51,66.42,66.49,7183.0,61.0333,61.0424,60.9598,61.0241,7183.0
2021-08-10 11:25:00,66.45,66.45,66.34,66.36,4349.0,60.9874,60.9874,60.8864,60.9048,4349.0
2021-08-10 11:30:00,66.36,66.42,66.29,66.32,3123.0,60.9048,60.9598,60.8405,60.8681,3123.0
2021-08-10 11:35:00,66.33,66.43,66.3,66.43,7029.0,60.8772,60.969,60.8497,60.969,7029.0
2021-08-10 11:40:00,66.43,66.58,66.41,66.56,3774.0,60.969,61.1067,60.9507,61.0883,3774.0
2021-08-10 11:45:00,66.56,66.57,66.44,66.55,3900.0,61.0883,61.0975,60.9782,61.0792,3900.0
2021-08-10 11:50:00,66.52,66.58,66.5,66.53,3398.0,61.0516,61.1067,61.0333,61.0608,3398.0
2021-08-10 11:55:00,66.53,66.59,66.49,66.53,3803.0,61.0608,61.1159,61.0241,61.0608,3803.0
2021-08-10 12:00:00,66.51,66.54,66.46,66.46,4305.0,61.0424,61.07,60.9966,60.9966,4305.0
2021-08-10 12:05:00,66.48,66.55,66.47,66.52,3938.0,61.0149,61.0792,61.0057,61.0516,3938.0
2021-08-10 12:10:00,66.52,66.52,66.39,66.42,2503.0,61.0516,61.0516,60.9323,60.9598,2503.0
2021-08-10 12:15:00,66.41,66.44,66.39,66.43,3479.0,60.9507,60.9782,60.9323,60.969,3479.0
2021-08-10 12:20:00,66.42,66.52,66.39,66.48,4200.0,60.9598,61.0516,60.9323,61.0149,4200.0
2021-08-10 12:25:00,66.48,66.55,66.44,66.49,4400.0,61.0149,61.0792,60.9782,61.0241,4400.0
2021-08-10 12:30:00,66.48,66.55,66.46,66.55,5473.0,61.0149,61.0792,60.9966,61.0792,5473.0
2021-08-10 12:35:00,66.57,66.62,66.54,66.56,5737.0,61.0975,61.1434,61.07,61.0883,5737.0
2021-08-10 12:40:00,66.55,66.6,66.55,66.57,2472.0,61.0792,61.125,61.0792,61.0975,2472.0
2021-08-10 12:45:00,66.57,66.69,66.55,66.67,14108.0,61.0975,61.2077,61.0792,61.1893,14108.0
2021-08-10 12:50:00,66.65,66.7,66.63,66.67,3571.0,61.1709,61.2168,61.1526,61.1893,3571.0
2021-08-10 12:55:00,66.69,66.74,66.68,66.72,4200.0,61.2077,61.2535,61.1985,61.2352,4200.0
2021-08-10 13:00:00,66.73,66.81,66.68,66.78,5245.0,61.2444,61.3178,61.1985,61.2903,5245.0
2021-08-10 13:05:00,66.78,66.87,66.76,66.84,5753.0,61.2903,61.3729,61.2719,61.3453,5753.0
2021-08-10 13:10:00,66.86,66.91,66.83,66.91,6726.0,61.3637,61.4096,61.3361,61.4096,6726.0
2021-08-10 13:15:00,66.91,66.97,66.88,66.95,3500.0,61.4096,61.4646,61.382,61.4463,3500.0
2021-08-10 13:20:00,66.94,66.95,66.88,66.9,4203.0,61.4371,61.4463,61.382,61.4004,4203.0
2021-08-10 13:25:00,66.91,66.94,66.89,66.9,3162.0,61.4096,61.4371,61.3912,61.4004,3162.0
2021-08-10 13:30:00,66.91,66.95,66.89,66.91,2400.0,61.4096,61.4463,61.3912,61.4096,2400.0
2021-08-10 13:35:00,66.92,66.94,66.77,66.77,3500.0,61.4187,61.4371,61.2811,61.2811,3500.0
2021-08-10 13:40:00,66.77,66.77,66.67,66.67,3161.0,61.2811,61.2811,61.1893,61.1893,3161.0
2021-08-10 13:45:00,66.62,66.65,66.44,66.48,5980.0,61.1434,61.1709,60.9782,61.0149,5980.0
2021-08-10 13:50:00,66.44,66.45,66.34,66.39,4408.0,60.9782,60.9874,60.8864,60.9323,4408.0
2021-08-10 13:55:00,66.37,66.43,66.34,66.38,4725.0,60.914,60.969,60.8864,60.9231,4725.0
2021-08-10 14:00:00,66.37,66.42,66.35,66.39,3700.0,60.914,60.9598,60.8956,60.9323,3700.0
2021-08-10 14:05:00,66.35,66.35,66.25,66.25,2330.0,60.8956,60.8956,60.8038,60.8038,2330.0
2021-08-10 14:10:00,66.24,66.28,66.22,66.23,4141.0,60.7946,60.8314,60.7763,60.7855,4141.0
2021-08-10 14:15:00,66.23,66.31,66.21,66.3,3100.0,60.7855,60.8589,60.7671,60.8497,3100.0
2021-08-10 14:20:00,66.3,66.41,66.29,66.4,3670.0,60.8497,60.9507,60.8405,60.9415,3670.0
2021-08-10 14:25:00,66.39,66.42,66.33,66.34,10003.0,60.9323,60.9598,60.8772,60.8864,10003.0
2021-08-10 14:30:00,66.34,66.46,66.32,66.46,5265.0,60.8864,60.9966,60.8681,60.9966,5265.0
2021-08-10 14:35:00,66.42,66.44,66.37,66.38,4707.0,60.9598,60.9782,60.914,60.9231,4707.0
2021-08-10 14:40:00,66.39,66.42,66.38,66.38,2006.0,60.9323,60.9598,60.9231,60.9231,2006.0
2021-08-10 14:45:00,66.36,66.36,66.3,66.34,1200.0,60.9048,60.9048,60.8497,60.8864,1200.0
2021-08-10 14:50:00,66.34,66.34,66.29,66.33,3426.0,60.8864,60.8864,60.8405,60.8772,3426.0
2021-08-10 14:55:00,66.32,66.34,66.26,66.28,2991.0,60.8681,60.8864,60.813,60.8314,2991.0
2021-08-10 15:00:00,66.27,66.29,66.14,66.17,5019.0,60.8222,60.8405,60.7029,60.7304,5019.0
2021-08-10 15:05:00,66.14,66.18,66.12,66.14,3686.0,60.7029,60.7396,60.6845,60.7029,3686.0
2021-08-10 15:10:00,66.16,66.16,66.11,66.11,4678.0,60.7212,60.7212,60.6753,60.6753,4678.0
2021-08-10 15:15:00,66.1,66.14,66.06,66.13,18465.0,60.6662,60.7029,60.6294,60.6937,18465.0
2021-08-10 15:20:00,66.14,66.18,66.13,66.17,5762.0,60.7029,60.7396,60.6937,60.7304,5762.0
2021-08-10 15:25:00,66.17,66.18,66.14,66.14,5745.0,60.7304,60.7396,60.7029,60.7029,5745.0
2021-08-10 15:30:00,66.14,66.14,66.03,66.05,5178.0,60.7029,60.7029,60.6019,60.6203,5178.0
2021-08-10 15:35:00,66.04,66.06,65.98,66.06,10708.0,60.6111,60.6294,60.556,60.6294,10708.0
2021-08-10 15:40:00,66.05,66.12,66.05,66.08,7151.0,60.6203,60.6845,60.6203,60.6478,7151.0
2021-08-10 15:45:00,66.06,66.1,65.99,66.02,10362.0,60.6294,60.6662,60.5652,60.5927,10362.0
2021-08-10 15:50:00,66.01,66.02,65.88,65.89,16997.0,60.5836,60.5927,60.4642,60.4734,16997.0
2021-08-10 15:55:00,65.88,65.97,65.81,65.89,23413.0,60.4642,60.5468,60.4,60.4734,23413.0
2021-08-11 09:30:00,66.39,66.39,65.47,65.62,7861.0,60.9323,60.9323,60.0879,60.2256,7861.0
2021-08-11 09:35:00,65.41,65.72,65.4,65.67,3481.0,60.0329,60.3174,60.0237,60.2715,3481.0
2021-08-11 09:40:00,65.79,65.79,65.65,65.68,3076.0,60.3816,60.3816,60.2531,60.2807,3076.0
2021-08-11 09:45:00,65.79,65.88,65.79,65.88,3136.0,60.3816,60.4642,60.3816,60.4642,3136.0
2021-08-11 09:50:00,65.95,66.02,65.9,65.95,11755.0,60.5285,60.5927,60.4826,60.5285,11755.0
2021-08-11 09:55:00,65.98,65.98,65.86,65.93,2457.0,60.556,60.556,60.4459,60.5101,2457.0
2021-08-11 10:00:00,65.98,66.07,65.91,65.91,4546.0,60.556,60.6386,60.4918,60.4918,4546.0
2021-08-11 10:05:00,65.91,65.91,65.75,65.75,2918.0,60.4918,60.4918,60.3449,60.3449,2918.0
2021-08-11 10:10:00,65.69,65.89,65.69,65.87,2151.0,60.2899,60.4734,60.2899,60.4551,2151.0
2021-08-11 10:15:00,65.87,65.87,65.77,65.87,1633.0,60.4551,60.4551,60.3633,60.4551,1633.0
2021-08-11 10:20:00,65.88,66.01,65.86,66.01,4145.0,60.4642,60.5836,60.4459,60.5836,4145.0
2021-08-11 10:25:00,66.0,66.09,66.0,66.08,2291.0,60.5744,60.657,60.5744,60.6478,2291.0
2021-08-11 10:30:00,66.11,66.2,66.03,66.1,5698.0,60.6753,60.7579,60.6019,60.6662,5698.0
2021-08-11 10:35:00,66.1,66.1,65.93,65.97,1800.0,60.6662,60.6662,60.5101,60.5468,1800.0
2021-08-11 10:40:00,65.93,66.02,65.93,66.02,900.0,60.5101,60.5927,60.5101,60.5927,900.0
2021-08-11 10:45:00,66.01,66.14,65.95,66.11,2535.0,60.5836,60.7029,60.5285,60.6753,2535.0
2021-08-11 10:50:00,66.15,66.15,66.02,66.12,2555.0,60.712,60.712,60.5927,60.6845,2555.0
2021-08-11 10:55:00,66.1,66.1,66.0,66.0,2205.0,60.6662,60.6662,60.5744,60.5744,2205.0
2021-08-11 11:00:00,66.07,66.07,65.88,65.88,6051.0,60.6386,60.6386,60.4642,60.4642,6051.0
2021-08-11 11:05:00,65.86,65.88,65.78,65.82,2663.0,60.4459,60.4642,60.3725,60.4092,2663.0
2021-08-11 11:10:00,65.81,65.83,65.79,65.8,2555.0,60.4,60.4183,60.3816,60.3908,2555.0
2021-08-11 11:15:00,65.79,65.79,65.69,65.75,2893.0,60.3816,60.3816,60.2899,60.3449,2893.0
2021-08-11 11:20:00,65.72,65.81,65.72,65.76,2721.0,60.3174,60.4,60.3174,60.3541,2721.0
2021-08-11 11:25:00,65.76,65.81,65.73,65.81,1500.0,60.3541,60.4,60.3266,60.4,1500.0
2021-08-11 11:30:00,65.75,65.89,65.73,65.88,2261.0,60.3449,60.4734,60.3266,60.4642,2261.0
2021-08-11 11:35:00,65.87,65.88,65.75,65.75,1465.0,60.4551,60.4642,60.3449,60.3449,1465.0
2021-08-11 11:40:00,65.73,65.77,65.69,65.71,1200.0,60.3266,60.3633,60.2899,60.3082,1200.0
2021-08-11 11:45:00,65.63,65.69,65.63,65.67,1300.0,60.2348,60.2899,60.2348,60.2715,1300.0
2021-08-11 11:50:00,65.65,65.68,65.63,65.66,3111.0,60.2531,60.2807,60.2348,60.2623,3111.0
2021-08-11 11:55:00,65.69,65.81,65.69,65.81,1200.0,60.2899,60.4,60.2899,60.4,1200.0
2021-08-11 12:00:00,65.82,65.83,65.77,65.81,3724.0,60.4092,60.4183,60.3633,60.4,3724.0
2021-08-11 12:05:00,65.83,65.87,65.83,65.85,876.0,60.4183,60.4551,60.4183,60.4367,876.0
2021-08-11 12:10:00,65.84,65.85,65.74,65.74,2110.0,60.4275,60.4367,60.3357,60.3357,2110.0
2021-08-11 12:15:00,65.75,65.79,65.74,65.76,2861.0,60.3449,60.3816,60.3357,60.3541,2861.0
2021-08-11 12:20:00,65.76,65.76,65.68,65.68,1300.0,60.3541,60.3541,60.2807,60.2807,1300.0
2021-08-11 12:25:00,65.69,65.8,65.69,65.79,1100.0,60.2899,60.3908,60.2899,60.3816,1100.0
2021-08-11 12:30:00,65.8,65.83,65.79,65.8,2675.0,60.3908,60.4183,60.3816,60.3908,2675.0
2021-08-11 12:35:00,65.82,65.82,65.78,65.79,2100.0,60.4092,60.4092,60.3725,60.3816,2100.0
2021-08-11 12:40:00,65.79,65.84,65.79,65.84,2377.0,60.3816,60.4275,60.3816,60.4275,2377.0
2021-08-11 12:45:00,65.84,65.86,65.78,65.8,3727.0,60.4275,60.4459,60.3725,60.3908,3727.0
2021-08-11 12:50:00,65.8,65.83,65.75,65.8,5973.0,60.3908,60.4183,60.3449,60.3908,5973.0
2021-08-11 12:55:00,65.83,65.85,65.82,65.84,3576.0,60.4183,60.4367,60.4092,60.4275,3576.0
2021-08-11 13:00:00,65.84,65.84,65.7,65.77,3911.0,60.4275,60.4275,60.299,60.3633,3911.0
2021-08-11 13:05:00,65.78,65.86,65.75,65.77,3500.0,60.3725,60.4459,60.3449,60.3633,3500.0
2021-08-11 13:10:00,65.8,65.8,65.66,65.66,2621.0,60.3908,60.3908,60.2623,60.2623,2621.0
2021-08-11 13:15:00,65.66,65.73,65.65,65.73,3038.0,60.2623,60.3266,60.2531,60.3266,3038.0
2021-08-11 13:20:00,65.72,65.73,65.66,65.71,3000.0,60.3174,60.3266,60.2623,60.3082,3000.0
2021-08-11 13:25:00,65.71,65.81,65.7,65.77,2903.0,60.3082,60.4,60.299,60.3633,2903.0
2021-08-11 13:30:00,65.77,65.85,65.77,65.78,2806.0,60.3633,60.4367,60.3633,60.3725,2806.0
2021-08-11 13:35:00,65.79,65.8,65.74,65.74,3150.0,60.3816,60.3908,60.3357,60.3357,3150.0
2021-08-11 13:40:00,65.71,65.75,65.69,65.73,4560.0,60.3082,60.3449,60.2899,60.3266,4560.0
2021-08-11 13:45:00,65.73,65.74,65.64,65.67,7924.0,60.3266,60.3357,60.244,60.2715,7924.0
2021-08-11 13:50:00,65.69,65.72,65.66,65.7,4372.0,60.2899,60.3174,60.2623,60.299,4372.0
2021-08-11 13:55:00,65.7,65.7,65.55,65.55,3277.0,60.299,60.299,60.1614,60.1614,3277.0
2021-08-11 14:00:00,65.55,65.58,65.53,65.56,3427.0,60.1614,60.1889,60.143,60.1705,3427.0
2021-08-11 14:05:00,65.54,65.58,65.52,65.56,2711.0,60.1522,60.1889,60.1338,60.1705,2711.0
2021-08-11 14:10:00,65.56,65.56,65.44,65.49,9248.0,60.1705,60.1705,60.0604,60.1063,9248.0
2021-08-11 14:15:00,65.5,65.5,65.43,65.45,3817.0,60.1155,60.1155,60.0512,60.0696,3817.0
2021-08-11 14:20:00,65.45,65.51,65.45,65.47,9748.0,60.0696,60.1247,60.0696,60.0879,9748.0
2021-08-11 14:25:00,65.46,65.55,65.46,65.51,10166.0,60.0788,60.1614,60.0788,60.1247,10166.0
2021-08-11 14:30:00,65.46,65.46,65.42,65.43,2046.0,60.0788,60.0788,60.0421,60.0512,2046.0
2021-08-11 14:35:00,65.41,65.41,65.32,65.32,3495.0,60.0329,60.0329,59.9503,59.9503,3495.0
2021-08-11 14:40:00,65.32,65.36,65.3,65.33,3557.0,59.9503,59.987,59.9319,59.9595,3557.0
2021-08-11 14:45:00,65.29,65.35,65.27,65.3,7100.0,59.9227,59.9778,59.9044,59.9319,7100.0
2021-08-11 14:50:00,65.31,65.32,65.21,65.23,6541.0,59.9411,59.9503,59.8493,59.8677,6541.0
2021-08-11 14:55:00,65.21,65.27,65.21,65.23,6550.0,59.8493,59.9044,59.8493,59.8677,6550.0
2021-08-11 15:00:00,65.18,65.22,65.09,65.1,5591.0,59.8218,59.8585,59.7392,59.7484,5591.0
2021-08-11 15:05:00,65.11,65.21,65.11,65.15,9398.0,59.7575,59.8493,59.7575,59.7942,9398.0
2021-08-11 15:10:00,65.13,65.21,65.13,65.18,6162.0,59.7759,59.8493,59.7759,59.8218,6162.0
2021-08-11 15:15:00,65.22,65.25,65.19,65.23,1880.0,59.8585,59.886,59.831,59.8677,1880.0
2021-08-11 15:20:00,65.22,65.22,65.1,65.1,2927.0,59.8585,59.8585,59.7484,59.7484,2927.0
2021-08-11 15:25:00,65.13,65.17,65.12,65.15,2138.0,59.7759,59.8126,59.7667,59.7942,2138.0
2021-08-11 15:30:00,65.15,65.15,65.09,65.13,5784.0,59.7942,59.7942,59.7392,59.7759,5784.0
2021-08-11 15:35:00,65.13,65.17,65.09,65.09,10366.0,59.7759,59.8126,59.7392,59.7392,10366.0
2021-08-11 15:40:00,65.09,65.18,65.04,65.13,10290.0,59.7392,59.8218,59.6933,59.7759,10290.0
2021-08-11 15:45:00,65.13,65.16,65.06,65.06,8817.0,59.7759,59.8034,59.7116,59.7116,8817.0
2021-08-11 15:50:00,65.04,65.2,65.03,65.18,26746.0,59.6933,59.8401,59.6841,59.8218,26746.0
2021-08-11 15:55:00,65.17,65.34,65.17,65.23,91642.0,59.8126,59.9686,59.8126,59.8677,91642.0
2021-08-12 09:30:00,65.22,65.26,64.77,64.8,16178.0,59.8585,59.8952,59.4455,59.473,16178.0
2021-08-12 09:35:00,64.89,64.96,64.66,64.66,7982.0,59.5556,59.6199,59.3445,59.3445,7982.0
2021-08-12 09:40:00,64.72,64.77,64.55,64.61,5027.0,59.3996,59.4455,59.2436,59.2986,5027.0
2021-08-12 09:45:00,64.6,64.6,64.34,64.51,7923.0,59.2895,59.2895,59.0508,59.2069,7923.0
2021-08-12 09:50:00,64.53,64.57,64.47,64.48,3854.0,59.2252,59.2619,59.1701,59.1793,3854.0
2021-08-12 09:55:00,64.49,64.52,64.42,64.47,3400.0,59.1885,59.216,59.1243,59.1701,3400.0
2021-08-12 10:00:00,64.53,64.83,64.53,64.75,4486.0,59.2252,59.5006,59.2252,59.4271,4486.0
2021-08-12 10:05:00,64.75,64.75,64.54,64.54,2800.0,59.4271,59.4271,59.2344,59.2344,2800.0
2021-08-12 10:10:00,64.55,64.57,64.53,64.55,1735.0,59.2436,59.2619,59.2252,59.2436,1735.0
2021-08-12 10:15:00,64.56,64.67,64.5,64.53,9756.0,59.2528,59.3537,59.1977,59.2252,9756.0
2021-08-12 10:20:00,64.54,64.62,64.54,64.62,2635.0,59.2344,59.3078,59.2344,59.3078,2635.0
2021-08-12 10:25:00,64.59,64.73,64.58,64.64,9578.0,59.2803,59.4088,59.2711,59.3262,9578.0
2021-08-12 10:30:00,64.64,64.65,64.52,64.52,600.0,59.3262,59.3354,59.216,59.216,600.0
2021-08-12 10:35:00,64.54,64.59,64.49,64.56,6493.0,59.2344,59.2803,59.1885,59.2528,6493.0
2021-08-12 10:40:00,64.61,64.66,64.6,64.61,2820.0,59.2986,59.3445,59.2895,59.2986,2820.0
2021-08-12 10:45:00,64.61,64.72,64.59,64.71,6565.0,59.2986,59.3996,59.2803,59.3904,6565.0
2021-08-12 10:50:00,64.73,64.73,64.68,64.72,7928.0,59.4088,59.4088,59.3629,59.3996,7928.0
2021-08-12 10:55:00,64.73,64.77,64.69,64.75,7543.0,59.4088,59.4455,59.3721,59.4271,7543.0
2021-08-12 11:00:00,64.74,64.84,64.72,64.84,12843.0,59.418,59.5097,59.3996,59.5097,12843.0
2021-08-12 11:05:00,64.85,64.85,64.76,64.81,8469.0,59.5189,59.5189,59.4363,59.4822,8469.0
2021-08-12 11:10:00,64.79,64.84,64.79,64.82,3013.0,59.4638,59.5097,59.4638,59.4914,3013.0
2021-08-12 11:15:00,64.81,64.89,64.81,64.86,4157.0,59.4822,59.5556,59.4822,59.5281,4157.0
2021-08-12 11:20:00,64.88,64.91,64.84,64.87,5816.0,59.5464,59.574,59.5097,59.5373,5816.0
2021-08-12 11:25:00,64.87,64.91,64.83,64.89,4599.0,59.5373,59.574,59.5006,59.5556,4599.0
2021-08-12 11:30:00,64.89,64.89,64.7,64.77,4177.0,59.5556,59.5556,59.3812,59.4455,4177.0
2021-08-12 11:35:00,64.76,64.85,64.75,64.84,1126.0,59.4363,59.5189,59.4271,59.5097,1126.0
2021-08-12 11:40:00,64.81,64.82,64.68,64.72,8955.0,59.4822,59.4914,59.3629,59.3996,8955.0
2021-08-12 11:45:00,64.68,64.71,64.61,64.66,6674.0,59.3629,59.3904,59.2986,59.3445,6674.0
2021-08-12 11:50:00,64.68,64.72,64.68,64.69,1910.0,59.3629,59.3996,59.3629,59.3721,1910.0
2021-08-12 11:55:00,64.7,64.74,64.69,64.73,2531.0,59.3812,59.418,59.3721,59.4088,2531.0
2021-08-12 12:00:00,64.78,64.85,64.78,64.81,3654.0,59.4547,59.5189,59.4547,59.4822,3654.0
2021-08-12 12:05:00,64.84,64.84,64.77,64.78,8434.0,59.5097,59.5097,59.4455,59.4547,8434.0
2021-08-12 12:10:00,64.77,64.83,64.77,64.81,1445.0,59.4455,59.5006,59.4455,59.4822,1445.0
2021-08-12 12:15:00,64.8,64.81,64.79,64.81,2696.0,59.473,59.4822,59.4638,59.4822,2696.0
2021-08-12 12:20:00,64.84,64.84,64.81,64.83,1600.0,59.5097,59.5097,59.4822,59.5006,1600.0
2021-08-12 12:25:00,64.83,64.87,64.82,64.84,6833.0,59.5006,59.5373,59.4914,59.5097,6833.0
2021-08-12 12:30:00,64.83,64.85,64.8,64.84,3400.0,59.5006,59.5189,59.473,59.5097,3400.0
2021-08-12 12:35:00,64.87,64.94,64.87,64.94,2247.0,59.5373,59.6015,59.5373,59.6015,2247.0
2021-08-12 12:40:00,64.92,64.98,64.9,64.98,8600.0,59.5832,59.6382,59.5648,59.6382,8600.0
2021-08-12 12:45:00,64.97,64.98,64.96,64.97,1500.0,59.629,59.6382,59.6199,59.629,1500.0
2021-08-12 12:50:00,64.98,64.98,64.88,64.89,5437.0,59.6382,59.6382,59.5464,59.5556,5437.0
2021-08-12 12:55:00,64.92,64.94,64.91,64.92,2696.0,59.5832,59.6015,59.574,59.5832,2696.0
2021-08-12 13:00:00,64.92,64.93,64.84,64.92,8845.0,59.5832,59.5923,59.5097,59.5832,8845.0
2021-08-12 13:05:00,64.92,64.92,64.86,64.87,4884.0,59.5832,59.5832,59.5281,59.5373,4884.0
2021-08-12 13:10:00,64.87,64.9,64.79,64.84,8348.0,59.5373,59.5648,59.4638,59.5097,8348.0
2021-08-12 13:15:00,64.86,64.95,64.85,64.91,14393.0,59.5281,59.6107,59.5189,59.574,14393.0
2021-08-12 13:20:00,64.9,64.95,64.88,64.95,2580.0,59.5648,59.6107,59.5464,59.6107,2580.0
2021-08-12 13:25:00,64.97,65.03,64.96,65.02,6400.0,59.629,59.6841,59.6199,59.6749,6400.0
2021-08-12 13:30:00,65.01,65.02,64.97,65.0,4599.0,59.6658,59.6749,59.629,59.6566,4599.0
2021-08-12 13:35:00,64.99,65.0,64.95,64.99,3174.0,59.6474,59.6566,59.6107,59.6474,3174.0
2021-08-12 13:40:00,64.98,65.12,64.98,65.1,9744.0,59.6382,59.7667,59.6382,59.7484,9744.0
2021-08-12 13:45:00,65.1,65.16,65.09,65.15,2087.0,59.7484,59.8034,59.7392,59.7942,2087.0
2021-08-12 13:50:00,65.16,65.24,65.16,65.23,2729.0,59.8034,59.8769,59.8034,59.8677,2729.0
2021-08-12 13:55:00,65.25,65.26,65.22,65.22,2700.0,59.886,59.8952,59.8585,59.8585,2700.0
2021-08-12 14:00:00,65.21,65.26,65.21,65.26,4906.0,59.8493,59.8952,59.8493,59.8952,4906.0
2021-08-12 14:05:00,65.27,65.29,65.26,65.28,1700.0,59.9044,59.9227,59.8952,59.9136,1700.0
2021-08-12 14:10:00,65.3,65.32,65.26,65.27,5103.0,59.9319,59.9503,59.8952,59.9044,5103.0
2021-08-12 14:15:00,65.3,65.31,65.22,65.23,4628.0,59.9319,59.9411,59.8585,59.8677,4628.0
2021-08-12 14:20:00,65.23,65.24,65.21,65.21,2200.0,59.8677,59.8769,59.8493,59.8493,2200.0
2021-08-12 14:25:00,65.21,65.26,65.21,65.26,3288.0,59.8493,59.8952,59.8493,59.8952,3288.0
2021-08-12 14:30:00,65.24,65.24,65.17,65.17,4394.0,59.8769,59.8769,59.8126,59.8126,4394.0
2021-08-12 14:35:00,65.17,65.24,65.17,65.23,2100.0,59.8126,59.8769,59.8126,59.8677,2100.0
2021-08-12 14:40:00,65.23,65.25,65.21,65.24,5920.0,59.8677,59.886,59.8493,59.8769,5920.0
2021-08-12 14:45:00,65.26,65.42,65.26,65.41,2500.0,59.8952,60.0421,59.8952,60.0329,2500.0
2021-08-12 14:50:00,65.37,65.37,65.31,65.35,6108.0,59.9962,59.9962,59.9411,59.9778,6108.0
2021-08-12 14:55:00,65.36,65.36,65.33,65.33,2939.0,59.987,59.987,59.9595,59.9595,2939.0
2021-08-12 15:00:00,65.32,65.33,65.28,65.31,10347.0,59.9503,59.9595,59.9136,59.9411,10347.0
2021-08-12 15:05:00,65.31,65.33,65.3,65.32,1897.0,59.9411,59.9595,59.9319,59.9503,1897.0
2021-08-12 15:10:00,65.33,65.37,65.32,65.37,6307.0,59.9595,59.9962,59.9503,59.9962,6307.0
2021-08-12 15:15:00,65.37,65.37,65.31,65.31,6028.0,59.9962,59.9962,59.9411,59.9411,6028.0
2021-08-12 15:20:00,65.32,65.32,65.24,65.26,5911.0,59.9503,59.9503,59.8769,59.8952,5911.0
2021-08-12 15:25:00,65.27,65.27,65.21,65.21,5643.0,59.9044,59.9044,59.8493,59.8493,5643.0
2021-08-12 15:30:00,65.21,65.23,65.21,65.23,3847.0,59.8493,59.8677,59.8493,59.8677,3847.0
2021-08-12 15:35:00,65.23,65.23,65.19,65.2,5821.0,59.8677,59.8677,59.831,59.8401,5821.0
2021-08-12 15:40:00,65.21,65.21,65.18,65.19,11959.0,59.8493,59.8493,59.8218,59.831,11959.0
2021-08-12 15:45:00,65.18,65.18,65.07,65.09,12257.0,59.8218,59.8218,59.7208,59.7392,12257.0
2021-08-12 15:50:00,65.08,65.11,65.05,65.06,15879.0,59.73,59.7575,59.7025,59.7116,15879.0
2021-08-12 15:55:00,65.09,65.12,64.98,65.05,53701.0,59.7392,59.7667,59.6382,59.7025,53701.0
2021-08-13 09:30:00,65.36,65.36,64.9,64.99,8162.0,59.987,59.987,59.5648,59.6474,8162.0
2021-08-13 09:35:00,65.1,65.24,64.93,65.01,7936.0,59.7484,59.8769,59.5923,59.6658,7936.0
2021-08-13 09:40:00,65.0,65.06,64.88,64.94,1600.0,59.6566,59.7116,59.5464,59.6015,1600.0
2021-08-13 09:45:00,64.98,65.14,64.93,64.93,3774.0,59.6382,59.7851,59.5923,59.5923,3774.0
2021-08-13 09:50:00,64.87,65.18,64.85,65.18,7065.0,59.5373,59.8218,59.5189,59.8218,7065.0
2021-08-13 09:55:00,65.14,65.28,65.13,65.28,4482.0,59.7851,59.9136,59.7759,59.9136,4482.0
2021-08-13 10:00:00,65.27,65.34,65.14,65.14,6006.0,59.9044,59.9686,59.7851,59.7851,6006.0
2021-08-13 10:05:00,65.09,65.31,65.09,65.3,4702.0,59.7392,59.9411,59.7392,59.9319,4702.0
2021-08-13 10:10:00,65.3,65.4,65.28,65.33,3520.0,59.9319,60.0237,59.9136,59.9595,3520.0
2021-08-13 10:15:00,65.3,65.49,65.28,65.48,5016.0,59.9319,60.1063,59.9136,60.0971,5016.0
2021-08-13 10:20:00,65.47,65.57,65.37,65.37,7787.0,60.0879,60.1797,59.9962,59.9962,7787.0
2021-08-13 10:25:00,65.35,65.36,65.27,65.35,5120.0,59.9778,59.987,59.9044,59.9778,5120.0
2021-08-13 10:30:00,65.36,65.44,65.35,65.37,1910.0,59.987,60.0604,59.9778,59.9962,1910.0
2021-08-13 10:35:00,65.35,65.55,65.33,65.54,2700.0,59.9778,60.1614,59.9595,60.1522,2700.0
2021-08-13 10:40:00,65.53,65.61,65.5,65.5,4381.0,60.143,60.2164,60.1155,60.1155,4381.0
2021-08-13 10:45:00,65.5,65.62,65.5,65.61,3236.0,60.1155,60.2256,60.1155,60.2164,3236.0
2021-08-13 10:50:00,65.65,65.65,65.52,65.56,2176.0,60.2531,60.2531,60.1338,60.1705,2176.0
2021-08-13 10:55:00,65.52,65.66,65.46,65.66,4640.0,60.1338,60.2623,60.0788,60.2623,4640.0
2021-08-13 11:00:00,65.65,65.67,65.5,65.52,10689.0,60.2531,60.2715,60.1155,60.1338,10689.0
2021-08-13 11:05:00,65.52,65.52,65.47,65.48,5858.0,60.1338,60.1338,60.0879,60.0971,5858.0
2021-08-13 11:10:00,65.49,65.57,65.46,65.46,12418.0,60.1063,60.1797,60.0788,60.0788,12418.0
2021-08-13 11:15:00,65.47,65.5,65.43,65.49,11839.0,60.0879,60.1155,60.0512,60.1063,11839.0
2021-08-13 11:20:00,65.5,65.5,65.31,65.37,15423.0,60.1155,60.1155,59.9411,59.9962,15423.0
2021-08-13 11:25:00,65.38,65.42,65.31,65.31,19649.0,60.0053,60.0421,59.9411,59.9411,19649.0
2021-08-13 11:30:00,65.3,65.43,65.29,65.37,44321.0,59.9319,60.0512,59.9227,59.9962,44321.0
2021-08-13 11:35:00,65.35,65.46,65.31,65.43,14165.0,59.9778,60.0788,59.9411,60.0512,14165.0
2021-08-13 11:40:00,65.42,65.46,65.38,65.4,10788.0,60.0421,60.0788,60.0053,60.0237,10788.0
2021-08-13 11:45:00,65.4,65.51,65.39,65.5,7059.0,60.0237,60.1247,60.0145,60.1155,7059.0
2021-08-13 11:50:00,65.48,65.49,65.35,65.36,4942.0,60.0971,60.1063,59.9778,59.987,4942.0
2021-08-13 11:55:00,65.37,65.42,65.35,65.42,2672.0,59.9962,60.0421,59.9778,60.0421,2672.0
2021-08-13 12:00:00,65.42,65.44,65.41,65.43,5519.0,60.0421,60.0604,60.0329,60.0512,5519.0
2021-08-13 12:05:00,65.42,65.43,65.41,65.42,1620.0,60.0421,60.0512,60.0329,60.0421,1620.0
2021-08-13 12:10:00,65.41,65.46,65.4,65.44,4275.0,60.0329,60.0788,60.0237,60.0604,4275.0
2021-08-13 12:15:00,65.43,65.46,65.42,65.44,1934.0,60.0512,60.0788,60.0421,60.0604,1934.0
2021-08-13 12:20:00,65.42,65.43,65.34,65.34,3080.0,60.0421,60.0512,59.9686,59.9686,3080.0
2021-08-13 12:25:00,65.37,65.38,65.36,65.37,1265.0,59.9962,60.0053,59.987,59.9962,1265.0
2021-08-13 12:30:00,65.37,65.39,65.31,65.31,2580.0,59.9962,60.0145,59.9411,59.9411,2580.0
2021-08-13 12:35:00,65.32,65.34,65.32,65.34,1080.0,59.9503,59.9686,59.9503,59.9686,1080.0
2021-08-13 12:40:00,65.35,65.41,65.33,65.4,2000.0,59.9778,60.0329,59.9595,60.0237,2000.0
2021-08-13 12:45:00,65.4,65.43,65.39,65.41,4356.0,60.0237,60.0512,60.0145,60.0329,4356.0
2021-08-13 12:50:00,65.42,65.42,65.38,65.41,1107.0,60.0421,60.0421,60.0053,60.0329,1107.0
2021-08-13 12:55:00,65.4,65.41,65.37,65.4,2732.0,60.0237,60.0329,59.9962,60.0237,2732.0
2021-08-13 13:00:00,65.39,65.41,65.38,65.38,5177.0,60.0145,60.0329,60.0053,60.0053,5177.0
2021-08-13 13:05:00,65.37,65.37,65.33,65.36,1308.0,59.9962,59.9962,59.9595,59.987,1308.0
2021-08-13 13:10:00,65.36,65.41,65.36,65.4,1317.0,59.987,60.0329,59.987,60.0237,1317.0
2021-08-13 13:15:00,65.39,65.41,65.37,65.38,3654.0,60.0145,60.0329,59.9962,60.0053,3654.0
2021-08-13 13:20:00,65.4,65.41,65.39,65.39,1241.0,60.0237,60.0329,60.0145,60.0145,1241.0
2021-08-13 13:25:00,65.39,65.4,65.38,65.38,1000.0,60.0145,60.0237,60.0053,60.0053,1000.0
2021-08-13 13:30:00,65.39,65.39,65.35,65.35,2520.0,60.0145,60.0145,59.9778,59.9778,2520.0
2021-08-13 13:35:00,65.36,65.43,65.36,65.43,6593.0,59.987,60.0512,59.987,60.0512,6593.0
2021-08-13 13:40:00,65.43,65.51,65.43,65.47,4713.0,60.0512,60.1247,60.0512,60.0879,4713.0
2021-08-13 13:45:00,65.48,65.48,65.46,65.47,1322.0,60.0971,60.0971,60.0788,60.0879,1322.0
2021-08-13 13:50:00,65.47,65.5,65.47,65.48,1448.0,60.0879,60.1155,60.0879,60.0971,1448.0
2021-08-13 13:55:00,65.5,65.5,65.47,65.48,1712.0,60.1155,60.1155,60.0879,60.0971,1712.0
2021-08-13 14:00:00,65.47,65.48,65.36,65.43,6782.0,60.0879,60.0971,59.987,60.0512,6782.0
2021-08-13 14:05:00,65.42,65.48,65.42,65.48,2925.0,60.0421,60.0971,60.0421,60.0971,2925.0
2021-08-13 14:10:00,65.48,65.53,65.48,65.53,1900.0,60.0971,60.143,60.0971,60.143,1900.0
2021-08-13 14:15:00,65.51,65.53,65.49,65.5,3601.0,60.1247,60.143,60.1063,60.1155,3601.0
2021-08-13 14:20:00,65.5,65.6,65.5,65.59,11574.0,60.1155,60.2073,60.1155,60.1981,11574.0
2021-08-13 14:25:00,65.57,65.62,65.55,65.6,1200.0,60.1797,60.2256,60.1614,60.2073,1200.0
2021-08-13 14:30:00,65.6,65.62,65.53,65.55,4108.0,60.2073,60.2256,60.143,60.1614,4108.0
2021-08-13 14:35:00,65.55,65.6,65.54,65.55,4118.0,60.1614,60.2073,60.1522,60.1614,4118.0
2021-08-13 14:40:00,65.54,65.55,65.43,65.49,5024.0,60.1522,60.1614,60.0512,60.1063,5024.0
2021-08-13 14:45:00,65.47,65.52,65.47,65.49,3427.0,60.0879,60.1338,60.0879,60.1063,3427.0
2021-08-13 14:50:00,65.47,65.51,65.47,65.51,2200.0,60.0879,60.1247,60.0879,60.1247,2200.0
2021-08-13 14:55:00,65.5,65.53,65.5,65.51,5825.0,60.1155,60.143,60.1155,60.1247,5825.0
2021-08-13 15:00:00,65.53,65.54,65.51,65.52,3307.0,60.143,60.1522,60.1247,60.1338,3307.0
2021-08-13 15:05:00,65.51,65.52,65.5,65.51,3200.0,60.1247,60.1338,60.1155,60.1247,3200.0
2021-08-13 15:10:00,65.51,65.52,65.45,65.49,6178.0,60.1247,60.1338,60.0696,60.1063,6178.0
2021-08-13 15:15:00,65.48,65.52,65.46,65.51,5154.0,60.0971,60.1338,60.0788,60.1247,5154.0
2021-08-13 15:20:00,65.51,65.52,65.49,65.5,2707.0,60.1247,60.1338,60.1063,60.1155,2707.0
2021-08-13 15:25:00,65.5,65.52,65.5,65.51,3777.0,60.1155,60.1338,60.1155,60.1247,3777.0
2021-08-13 15:30:00,65.51,65.51,65.42,65.44,7912.0,60.1247,60.1247,60.0421,60.0604,7912.0
2021-08-13 15:35:00,65.44,65.47,65.44,65.47,7352.0,60.0604,60.0879,60.0604,60.0879,7352.0
2021-08-13 15:40:00,65.46,65.49,65.44,65.45,13670.0,60.0788,60.1063,60.0604,60.0696,13670.0
2021-08-13 15:45:00,65.44,65.45,65.35,65.39,12349.0,60.0604,60.0696,59.9778,60.0145,12349.0
2021-08-13 15:50:00,65.39,65.46,65.38,65.45,20102.0,60.0145,60.0788,60.0053,60.0696,20102.0
2021-08-13 15:55:00,65.45,65.53,65.45,65.46,62262.0,60.0696,60.143,60.0696,60.0788,62262.0
2021-08-16 09:30:00,65.19,65.38,65.0,65.27,8020.0,59.831,60.0053,59.6566,59.9044,8020.0
2021-08-16 09:35:00,65.26,65.26,65.13,65.24,4865.0,59.8952,59.8952,59.7759,59.8769,4865.0
2021-08-16 09:40:00,65.18,65.2,64.98,65.15,8207.0,59.8218,59.8401,59.6382,59.7942,8207.0
2021-08-16 09:45:00,65.11,65.2,65.0,65.2,10771.0,59.7575,59.8401,59.6566,59.8401,10771.0
2021-08-16 09:50:00,65.27,65.55,65.24,65.49,10744.0,59.9044,60.1614,59.8769,60.1063,10744.0
2021-08-16 09:55:00,65.46,65.46,65.35,65.35,9752.0,60.0788,60.0788,59.9778,59.9778,9752.0
2021-08-16 10:00:00,65.32,65.69,65.27,65.69,5637.0,59.9503,60.2899,59.9044,60.2899,5637.0
2021-08-16 10:05:00,65.7,65.89,65.7,65.8,4449.0,60.299,60.4734,60.299,60.3908,4449.0
2021-08-16 10:10:00,65.79,66.02,65.78,65.9,6398.0,60.3816,60.5927,60.3725,60.4826,6398.0
2021-08-16 10:15:00,65.94,65.94,65.86,65.86,4398.0,60.5193,60.5193,60.4459,60.4459,4398.0
2021-08-16 10:20:00,65.82,65.87,65.8,65.86,2264.0,60.4092,60.4551,60.3908,60.4459,2264.0
2021-08-16 10:25:00,65.84,65.87,65.79,65.84,2738.0,60.4275,60.4551,60.3816,60.4275,2738.0
2021-08-16 10:30:00,65.84,65.9,65.71,65.71,4569.0,60.4275,60.4826,60.3082,60.3082,4569.0
2021-08-16 10:35:00,65.71,65.82,65.61,65.68,4900.0,60.3082,60.4092,60.2164,60.2807,4900.0
2021-08-16 10:40:00,65.71,65.8,65.71,65.74,2536.0,60.3082,60.3908,60.3082,60.3357,2536.0
2021-08-16 10:45:00,65.73,65.8,65.69,65.77,2263.0,60.3266,60.3908,60.2899,60.3633,2263.0
2021-08-16 10:50:00,65.76,65.76,65.56,65.66,3496.0,60.3541,60.3541,60.1705,60.2623,3496.0
2021-08-16 10:55:00,65.65,65.66,65.57,65.62,3500.0,60.2531,60.2623,60.1797,60.2256,3500.0
2021-08-16 11:00:00,65.64,65.71,65.57,65.57,5936.0,60.244,60.3082,60.1797,60.1797,5936.0
2021-08-16 11:05:00,65.57,65.57,65.48,65.55,2311.0,60.1797,60.1797,60.0971,60.1614,2311.0
2021-08-16 11:10:00,65.56,65.62,65.53,65.53,2100.0,60.1705,60.2256,60.143,60.143,2100.0
2021-08-16 11:15:00,65.62,65.63,65.56,65.6,1600.0,60.2256,60.2348,60.1705,60.2073,1600.0
2021-08-16 11:20:00,65.63,65.63,65.61,65.62,985.0,60.2348,60.2348,60.2164,60.2256,985.0
2021-08-16 11:25:00,65.61,65.61,65.48,65.51,2982.0,60.2164,60.2164,60.0971,60.1247,2982.0
2021-08-16 11:30:00,65.54,65.62,65.51,65.57,4854.0,60.1522,60.2256,60.1247,60.1797,4854.0
2021-08-16 11:35:00,65.56,65.56,65.48,65.48,1600.0,60.1705,60.1705,60.0971,60.0971,1600.0
2021-08-16 11:40:00,65.51,65.59,65.5,65.57,4616.0,60.1247,60.1981,60.1155,60.1797,4616.0
2021-08-16 11:45:00,65.6,65.6,65.5,65.51,2019.0,60.2073,60.2073,60.1155,60.1247,2019.0
2021-08-16 11:50:00,65.44,65.48,65.43,65.46,1410.0,60.0604,60.0971,60.0512,60.0788,1410.0
2021-08-16 11:55:00,65.48,65.48,65.41,65.41,1100.0,60.0971,60.0971,60.0329,60.0329,1100.0
2021-08-16 12:00:00,65.36,65.43,65.34,65.39,3916.0,59.987,60.0512,59.9686,60.0145,3916.0
2021-08-16 12:05:00,65.39,65.39,65.36,65.36,2055.0,60.0145,60.0145,59.987,59.987,2055.0
2021-08-16 12:10:00,65.36,65.36,65.3,65.34,1702.0,59.987,59.987,59.9319,59.9686,1702.0
2021-08-16 12:15:00,65.36,65.39,65.35,65.38,4100.0,59.987,60.0145,59.9778,60.0053,4100.0
2021-08-16 12:20:00,65.37,65.38,65.28,65.37,2100.0,59.9962,60.0053,59.9136,59.9962,2100.0
2021-08-16 12:25:00,65.35,65.35,65.28,65.31,1292.0,59.9778,59.9778,59.9136,59.9411,1292.0
2021-08-16 12:30:00,65.31,65.32,65.27,65.27,1361.0,59.9411,59.9503,59.9044,59.9044,1361.0
2021-08-16 12:35:00,65.28,65.34,65.26,65.34,1300.0,59.9136,59.9686,59.8952,59.9686,1300.0
2021-08-16 12:40:00,65.32,65.32,65.29,65.29,524.0,59.9503,59.9503,59.9227,59.9227,524.0
2021-08-16 12:45:00,65.32,65.36,65.32,65.34,1182.0,59.9503,59.987,59.9503,59.9686,1182.0
2021-08-16 12:50:00,65.35,65.36,65.35,65.35,521.0,59.9778,59.987,59.9778,59.9778,521.0
2021-08-16 12:55:00,65.35,65.4,65.35,65.4,923.0,59.9778,60.0237,59.9778,60.0237,923.0
2021-08-16 13:00:00,65.38,65.43,65.36,65.36,3072.0,60.0053,60.0512,59.987,59.987,3072.0
2021-08-16 13:05:00,65.36,65.41,65.36,65.41,2373.0,59.987,60.0329,59.987,60.0329,2373.0
2021-08-16 13:10:00,65.42,65.48,65.4,65.44,6744.0,60.0421,60.0971,60.0237,60.0604,6744.0
2021-08-16 13:15:00,65.45,65.45,65.39,65.45,2743.0,60.0696,60.0696,60.0145,60.0696,2743.0
2021-08-16 13:20:00,65.45,65.49,65.43,65.48,3707.0,60.0696,60.1063,60.0512,60.0971,3707.0
2021-08-16 13:25:00,65.5,65.53,65.48,65.48,1700.0,60.1155,60.143,60.0971,60.0971,1700.0
2021-08-16 13:30:00,65.48,65.48,65.43,65.43,600.0,60.0971,60.0971,60.0512,60.0512,600.0
2021-08-16 13:35:00,65.48,65.49,65.48,65.49,400.0,60.0971,60.1063,60.0971,60.1063,400.0
2021-08-16 13:40:00,65.5,65.52,65.48,65.48,4290.0,60.1155,60.1338,60.0971,60.0971,4290.0
2021-08-16 13:45:00,65.5,65.51,65.47,65.48,700.0,60.1155,60.1247,60.0879,60.0971,700.0
2021-08-16 13:50:00,65.5,65.5,65.43,65.47,1000.0,60.1155,60.1155,60.0512,60.0879,1000.0
2021-08-16 13:55:00,65.45,65.52,65.45,65.52,810.0,60.0696,60.1338,60.0696,60.1338,810.0
2021-08-16 14:00:00,65.53,65.55,65.52,65.55,2102.0,60.143,60.1614,60.1338,60.1614,2102.0
2021-08-16 14:05:00,65.55,65.58,65.55,65.55,848.0,60.1614,60.1889,60.1614,60.1614,848.0
2021-08-16 14:10:00,65.59,65.59,65.53,65.53,3768.0,60.1981,60.1981,60.143,60.143,3768.0
2021-08-16 14:15:00,65.53,65.53,65.5,65.5,2412.0,60.143,60.143,60.1155,60.1155,2412.0
2021-08-16 14:20:00,65.51,65.53,65.48,65.53,1700.0,60.1247,60.143,60.0971,60.143,1700.0
2021-08-16 14:25:00,65.53,65.54,65.52,65.53,1400.0,60.143,60.1522,60.1338,60.143,1400.0
2021-08-16 14:30:00,65.53,65.56,65.53,65.56,3594.0,60.143,60.1705,60.143,60.1705,3594.0
2021-08-16 14:35:00,65.56,65.56,65.51,65.54,6970.0,60.1705,60.1705,60.1247,60.1522,6970.0
2021-08-16 14:40:00,65.52,65.58,65.52,65.58,1737.0,60.1338,60.1889,60.1338,60.1889,1737.0
2021-08-16 14:45:00,65.56,65.62,65.56,65.62,1985.0,60.1705,60.2256,60.1705,60.2256,1985.0
2021-08-16 14:50:00,65.62,65.66,65.62,65.65,2060.0,60.2256,60.2623,60.2256,60.2531,2060.0
2021-08-16 14:55:00,65.64,65.64,65.62,65.63,1400.0,60.244,60.244,60.2256,60.2348,1400.0
2021-08-16 15:00:00,65.62,65.62,65.54,65.59,3200.0,60.2256,60.2256,60.1522,60.1981,3200.0
2021-08-16 15:05:00,65.58,65.58,65.53,65.53,1799.0,60.1889,60.1889,60.143,60.143,1799.0
2021-08-16 15:10:00,65.53,65.54,65.52,65.53,1508.0,60.143,60.1522,60.1338,60.143,1508.0
2021-08-16 15:15:00,65.52,65.55,65.52,65.55,1200.0,60.1338,60.1614,60.1338,60.1614,1200.0
2021-08-16 15:20:00,65.56,65.57,65.53,65.53,2000.0,60.1705,60.1797,60.143,60.143,2000.0
2021-08-16 15:25:00,65.53,65.56,65.51,65.56,3701.0,60.143,60.1705,60.1247,60.1705,3701.0
2021-08-16 15:30:00,65.56,65.57,65.54,65.56,2155.0,60.1705,60.1797,60.1522,60.1705,2155.0
2021-08-16 15:35:00,65.58,65.58,65.51,65.52,10224.0,60.1889,60.1889,60.1247,60.1338,10224.0
2021-08-16 15:40:00,65.52,65.54,65.5,65.51,6048.0,60.1338,60.1522,60.1155,60.1247,6048.0
2021-08-16 15:45:00,65.51,65.51,65.37,65.39,12905.0,60.1247,60.1247,59.9962,60.0145,12905.0
2021-08-16 15:50:00,65.38,65.51,65.37,65.48,21499.0,60.0053,60.1247,59.9962,60.0971,21499.0
2021-08-16 15:55:00,65.47,65.57,65.46,65.47,50542.0,60.0879,60.1797,60.0788,60.0879,50542.0
2021-08-17 09:30:00,64.83,65.15,64.64,64.78,18058.0,59.5006,59.7942,59.3262,59.4547,18058.0
2021-08-17 09:35:00,64.88,65.04,64.82,65.04,1900.0,59.5464,59.6933,59.4914,59.6933,1900.0
2021-08-17 09:40:00,64.96,65.3,64.95,65.3,3198.0,59.6199,59.9319,59.6107,59.9319,3198.0
2021-08-17 09:45:00,65.27,65.27,64.76,64.87,2836.0,59.9044,59.9044,59.4363,59.5373,2836.0
2021-08-17 09:50:00,64.76,64.87,64.7,64.79,8981.0,59.4363,59.5373,59.3812,59.4638,8981.0
2021-08-17 09:55:00,64.78,64.78,64.49,64.53,2045.0,59.4547,59.4547,59.1885,59.2252,2045.0
2021-08-17 10:00:00,64.59,64.62,64.47,64.55,8109.0,59.2803,59.3078,59.1701,59.2436,8109.0
2021-08-17 10:05:00,64.54,64.62,64.5,64.5,6278.0,59.2344,59.3078,59.1977,59.1977,6278.0
2021-08-17 10:10:00,64.54,64.67,64.52,64.65,7719.0,59.2344,59.3537,59.216,59.3354,7719.0
2021-08-17 10:15:00,64.58,64.72,64.58,64.68,4351.0,59.2711,59.3996,59.2711,59.3629,4351.0
2021-08-17 10:20:00,64.72,64.74,64.64,64.67,3472.0,59.3996,59.418,59.3262,59.3537,3472.0
2021-08-17 10:25:00,64.71,64.78,64.69,64.76,3285.0,59.3904,59.4547,59.3721,59.4363,3285.0
2021-08-17 10:30:00,64.75,64.85,64.72,64.75,7724.0,59.4271,59.5189,59.3996,59.4271,7724.0
2021-08-17 10:35:00,64.74,64.8,64.65,64.79,9479.0,59.418,59.473,59.3354,59.4638,9479.0
2021-08-17 10:40:00,64.78,64.82,64.67,64.69,4238.0,59.4547,59.4914,59.3537,59.3721,4238.0
2021-08-17 10:45:00,64.69,64.7,64.59,64.66,2946.0,59.3721,59.3812,59.2803,59.3445,2946.0
2021-08-17 10:50:00,64.65,64.65,64.45,64.45,5156.0,59.3354,59.3354,59.1518,59.1518,5156.0
2021-08-17 10:55:00,64.45,64.46,64.35,64.42,3365.0,59.1518,59.161,59.06,59.1243,3365.0
2021-08-17 11:00:00,64.39,64.39,64.22,64.23,1635.0,59.0967,59.0967,58.9407,58.9499,1635.0
2021-08-17 11:05:00,64.21,64.21,64.17,64.18,2209.0,58.9315,58.9315,58.8948,58.904,2209.0
2021-08-17 11:10:00,64.16,64.19,64.1,64.16,5250.0,58.8856,58.9132,58.8306,58.8856,5250.0
2021-08-17 11:15:00,64.17,64.18,64.09,64.13,2779.0,58.8948,58.904,58.8214,58.8581,2779.0
2021-08-17 11:20:00,64.13,64.13,63.98,63.98,4206.0,58.8581,58.8581,58.7204,58.7204,4206.0
2021-08-17 11:25:00,63.92,63.95,63.89,63.9,6974.0,58.6654,58.6929,58.6378,58.647,6974.0
2021-08-17 11:30:00,63.88,64.04,63.87,64.04,4810.0,58.6287,58.7755,58.6195,58.7755,4810.0
2021-08-17 11:35:00,64.08,64.11,63.93,63.95,2934.0,58.8122,58.8397,58.6745,58.6929,2934.0
2021-08-17 11:40:00,63.97,64.1,63.96,64.1,3174.0,58.7113,58.8306,58.7021,58.8306,3174.0
2021-08-17 11:45:00,64.12,64.12,63.99,64.0,1400.0,58.8489,58.8489,58.7296,58.7388,1400.0
2021-08-17 11:50:00,64.01,64.05,63.98,63.98,3100.0,58.748,58.7847,58.7204,58.7204,3100.0
2021-08-17 11:55:00,64.0,64.0,63.9,63.93,2950.0,58.7388,58.7388,58.647,58.6745,2950.0
2021-08-17 12:00:00,63.83,63.88,63.82,63.86,3408.0,58.5828,58.6287,58.5736,58.6103,3408.0
2021-08-17 12:05:00,63.89,63.96,63.81,63.85,2200.0,58.6378,58.7021,58.5644,58.6011,2200.0
2021-08-17 12:10:00,63.88,63.89,63.83,63.87,1000.0,58.6287,58.6378,58.5828,58.6195,1000.0
2021-08-17 12:15:00,63.85,63.89,63.82,63.89,5165.0,58.6011,58.6378,58.5736,58.6378,5165.0
2021-08-17 12:20:00,63.86,63.91,63.84,63.85,1182.0,58.6103,58.6562,58.5919,58.6011,1182.0
2021-08-17 12:25:00,63.84,63.88,63.82,63.84,3100.0,58.5919,58.6287,58.5736,58.5919,3100.0
2021-08-17 12:30:00,63.81,63.81,63.53,63.54,5010.0,58.5644,58.5644,58.3074,58.3166,5010.0
2021-08-17 12:35:00,63.55,63.59,63.35,63.38,18674.0,58.3258,58.3625,58.1422,58.1698,18674.0
2021-08-17 12:40:00,63.35,63.44,63.35,63.38,1724.0,58.1422,58.2248,58.1422,58.1698,1724.0
2021-08-17 12:45:00,63.4,63.43,63.15,63.23,8819.0,58.1881,58.2156,57.9587,58.0321,8819.0
2021-08-17 12:50:00,63.25,63.27,63.06,63.07,11046.0,58.0504,58.0688,57.8761,57.8852,11046.0
2021-08-17 12:55:00,63.05,63.11,63.02,63.02,3127.0,57.8669,57.9219,57.8393,57.8393,3127.0
2021-08-17 13:00:00,62.98,63.1,62.98,63.05,4010.0,57.8026,57.9128,57.8026,57.8669,4010.0
2021-08-17 13:05:00,63.08,63.27,63.06,63.27,9325.0,57.8944,58.0688,57.8761,58.0688,9325.0
2021-08-17 13:10:00,63.28,63.46,63.28,63.46,2558.0,58.078,58.2432,58.078,58.2432,2558.0
2021-08-17 13:15:00,63.47,63.57,63.44,63.57,7939.0,58.2524,58.3441,58.2248,58.3441,7939.0
2021-08-17 13:20:00,63.54,63.6,63.46,63.46,4692.0,58.3166,58.3717,58.2432,58.2432,4692.0
2021-08-17 13:25:00,63.51,63.61,63.5,63.57,3131.0,58.2891,58.3808,58.2799,58.3441,3131.0
2021-08-17 13:30:00,63.57,63.61,63.49,63.61,4736.0,58.3441,58.3808,58.2707,58.3808,4736.0
2021-08-17 13:35:00,63.59,63.62,63.54,63.62,4852.0,58.3625,58.39,58.3166,58.39,4852.0
2021-08-17 13:40:00,63.6,63.63,63.53,63.58,4201.0,58.3717,58.3992,58.3074,58.3533,4201.0
2021-08-17 13:45:00,63.58,63.58,63.45,63.51,4016.0,58.3533,58.3533,58.234,58.2891,4016.0
2021-08-17 13:50:00,63.5,63.6,63.48,63.52,4100.0,58.2799,58.3717,58.2615,58.2982,4100.0
2021-08-17 13:55:00,63.55,63.71,63.53,63.71,3309.0,58.3258,58.4726,58.3074,58.4726,3309.0
2021-08-17 14:00:00,63.74,63.9,63.74,63.88,3700.0,58.5002,58.647,58.5002,58.6287,3700.0
2021-08-17 14:05:00,63.9,64.03,63.89,63.91,8193.0,58.647,58.7663,58.6378,58.6562,8193.0
2021-08-17 14:10:00,63.89,63.92,63.84,63.88,2705.0,58.6378,58.6654,58.5919,58.6287,2705.0
2021-08-17 14:15:00,63.9,64.01,63.88,64.01,4158.0,58.647,58.748,58.6287,58.748,4158.0
2021-08-17 14:20:00,64.01,64.03,63.94,63.96,10302.0,58.748,58.7663,58.6837,58.7021,10302.0
2021-08-17 14:25:00,63.99,64.01,63.91,63.91,3096.0,58.7296,58.748,58.6562,58.6562,3096.0
2021-08-17 14:30:00,63.94,63.95,63.81,63.81,2869.0,58.6837,58.6929,58.5644,58.5644,2869.0
2021-08-17 14:35:00,63.78,63.78,63.73,63.73,1508.0,58.5369,58.5369,58.491,58.491,1508.0
2021-08-17 14:40:00,63.73,63.83,63.72,63.83,3209.0,58.491,58.5828,58.4818,58.5828,3209.0
2021-08-17 14:45:00,63.83,63.98,63.83,63.89,2200.0,58.5828,58.7204,58.5828,58.6378,2200.0
2021-08-17 14:50:00,63.93,63.94,63.85,63.85,3280.0,58.6745,58.6837,58.6011,58.6011,3280.0
2021-08-17 14:55:00,63.88,64.07,63.88,64.07,5205.0,58.6287,58.803,58.6287,58.803,5205.0
2021-08-17 15:00:00,64.05,64.07,64.01,64.06,3991.0,58.7847,58.803,58.748,58.7939,3991.0
2021-08-17 15:05:00,64.05,64.17,64.04,64.17,6629.0,58.7847,58.8948,58.7755,58.8948,6629.0
2021-08-17 15:10:00,64.14,64.15,64.12,64.14,3395.0,58.8673,58.8765,58.8489,58.8673,3395.0
2021-08-17 15:15:00,64.13,64.14,64.05,64.14,3927.0,58.8581,58.8673,58.7847,58.8673,3927.0
2021-08-17 15:20:00,64.14,64.16,64.04,64.07,3369.0,58.8673,58.8856,58.7755,58.803,3369.0
2021-08-17 15:25:00,64.08,64.14,64.08,64.13,9323.0,58.8122,58.8673,58.8122,58.8581,9323.0
2021-08-17 15:30:00,64.13,64.16,64.12,64.13,7360.0,58.8581,58.8856,58.8489,58.8581,7360.0
2021-08-17 15:35:00,64.13,64.24,64.13,64.22,11248.0,58.8581,58.9591,58.8581,58.9407,11248.0
2021-08-17 15:40:00,64.21,64.21,64.11,64.2,15125.0,58.9315,58.9315,58.8397,58.9223,15125.0
2021-08-17 15:45:00,64.21,64.22,64.14,64.18,11056.0,58.9315,58.9407,58.8673,58.904,11056.0
2021-08-17 15:50:00,64.2,64.36,64.2,64.28,17001.0,58.9223,59.0692,58.9223,58.9958,17001.0
2021-08-17 15:55:00,64.29,64.35,64.26,64.26,37290.0,59.0049,59.06,58.9774,58.9774,37290.0
2021-08-18 09:30:00,64.21,64.21,63.39,63.4,14640.0,59.4482,59.4482,58.689,58.6983,14640.0
2021-08-18 09:35:00,63.48,63.56,63.35,63.48,7225.0,58.7723,58.8464,58.652,58.7723,7225.0
2021-08-18 09:40:00,63.46,63.93,63.42,63.93,2865.0,58.7538,59.189,58.7168,59.189,2865.0
2021-08-18 09:45:00,63.92,63.92,63.59,63.6,5035.0,59.1797,59.1797,58.8742,58.8834,5035.0
2021-08-18 09:50:00,63.61,63.87,63.58,63.87,4492.0,58.8927,59.1334,58.8649,59.1334,4492.0
2021-08-18 09:55:00,63.94,64.06,63.9,64.05,3492.0,59.1982,59.3093,59.1612,59.3001,3492.0
2021-08-18 10:00:00,64.05,64.05,63.89,63.92,6766.0,59.3001,59.3001,59.1519,59.1797,6766.0
2021-08-18 10:05:00,63.91,63.99,63.7,63.73,11419.0,59.1704,59.2445,58.976,59.0038,11419.0
2021-08-18 10:10:00,63.7,63.83,63.7,63.81,5875.0,58.976,59.0964,58.976,59.0779,5875.0
2021-08-18 10:15:00,63.8,63.84,63.71,63.84,5038.0,59.0686,59.1056,58.9853,59.1056,5038.0
2021-08-18 10:20:00,63.9,63.91,63.76,63.76,6012.0,59.1612,59.1704,59.0316,59.0316,6012.0
2021-08-18 10:25:00,63.75,63.97,63.74,63.97,10150.0,59.0223,59.226,59.013,59.226,10150.0
2021-08-18 10:30:00,63.89,63.97,63.88,63.95,2300.0,59.1519,59.226,59.1427,59.2075,2300.0
2021-08-18 10:35:00,63.95,64.0,63.87,64.0,3902.0,59.2075,59.2538,59.1334,59.2538,3902.0
2021-08-18 10:40:00,63.99,63.99,63.89,63.91,5674.0,59.2445,59.2445,59.1519,59.1704,5674.0
2021-08-18 10:45:00,63.92,64.0,63.92,63.98,3209.0,59.1797,59.2538,59.1797,59.2353,3209.0
2021-08-18 10:50:00,63.98,64.13,63.93,63.93,3400.0,59.2353,59.3741,59.189,59.189,3400.0
2021-08-18 10:55:00,63.92,64.09,63.92,64.03,2600.0,59.1797,59.3371,59.1797,59.2815,2600.0
2021-08-18 11:00:00,64.08,64.13,64.05,64.12,1100.0,59.3278,59.3741,59.3001,59.3649,1100.0
2021-08-18 11:05:00,64.13,64.16,64.02,64.05,5312.0,59.3741,59.4019,59.2723,59.3001,5312.0
2021-08-18 11:10:00,64.09,64.12,64.01,64.05,4700.0,59.3371,59.3649,59.263,59.3001,4700.0
2021-08-18 11:15:00,64.01,64.03,63.94,63.94,8102.0,59.263,59.2815,59.1982,59.1982,8102.0
2021-08-18 11:20:00,63.97,64.09,63.94,64.08,6114.0,59.226,59.3371,59.1982,59.3278,6114.0
2021-08-18 11:25:00,64.09,64.14,63.95,63.95,9880.0,59.3371,59.3834,59.2075,59.2075,9880.0
2021-08-18 11:30:00,63.95,64.03,63.93,64.0,7936.0,59.2075,59.2815,59.189,59.2538,7936.0
2021-08-18 11:35:00,64.02,64.2,64.02,64.15,3231.0,59.2723,59.4389,59.2723,59.3926,3231.0
2021-08-18 11:40:00,64.15,64.15,64.02,64.06,4786.0,59.3926,59.3926,59.2723,59.3093,4786.0
2021-08-18 11:45:00,64.07,64.12,63.97,63.98,7661.0,59.3186,59.3649,59.226,59.2353,7661.0
2021-08-18 11:50:00,63.96,64.11,63.93,64.08,3501.0,59.2167,59.3556,59.189,59.3278,3501.0
2021-08-18 11:55:00,64.06,64.12,63.99,64.05,10793.0,59.3093,59.3649,59.2445,59.3001,10793.0
2021-08-18 12:00:00,64.04,64.09,64.02,64.05,2454.0,59.2908,59.3371,59.2723,59.3001,2454.0
2021-08-18 12:05:00,64.02,64.1,64.02,64.09,1551.0,59.2723,59.3464,59.2723,59.3371,1551.0
2021-08-18 12:10:00,64.08,64.15,64.06,64.07,3895.0,59.3278,59.3926,59.3093,59.3186,3895.0
2021-08-18 12:15:00,64.09,64.09,63.95,63.97,3200.0,59.3371,59.3371,59.2075,59.226,3200.0
2021-08-18 12:20:00,63.98,64.0,63.9,63.9,2571.0,59.2353,59.2538,59.1612,59.1612,2571.0
2021-08-18 12:25:00,63.9,63.9,63.82,63.84,1400.0,59.1612,59.1612,59.0871,59.1056,1400.0
2021-08-18 12:30:00,63.83,63.86,63.81,63.82,2283.0,59.0964,59.1241,59.0779,59.0871,2283.0
2021-08-18 12:35:00,63.85,63.85,63.72,63.72,5828.0,59.1149,59.1149,58.9945,58.9945,5828.0
2021-08-18 12:40:00,63.71,63.78,63.69,63.76,3900.0,58.9853,59.0501,58.9668,59.0316,3900.0
2021-08-18 12:45:00,63.74,63.78,63.73,63.77,4237.0,59.013,59.0501,59.0038,59.0408,4237.0
2021-08-18 12:50:00,63.76,63.78,63.74,63.75,3500.0,59.0316,59.0501,59.013,59.0223,3500.0
2021-08-18 12:55:00,63.74,63.74,63.67,63.69,4001.0,59.013,59.013,58.9482,58.9668,4001.0
2021-08-18 13:00:00,63.68,63.69,63.62,63.67,4857.0,58.9575,58.9668,58.9019,58.9482,4857.0
2021-08-18 13:05:00,63.66,63.78,63.66,63.78,3500.0,58.939,59.0501,58.939,59.0501,3500.0
2021-08-18 13:10:00,63.79,63.83,63.77,63.83,2000.0,59.0593,59.0964,59.0408,59.0964,2000.0
2021-08-18 13:15:00,63.84,63.87,63.82,63.86,2400.0,59.1056,59.1334,59.0871,59.1241,2400.0
2021-08-18 13:20:00,63.87,63.91,63.81,63.87,5301.0,59.1334,59.1704,59.0779,59.1334,5301.0
2021-08-18 13:25:00,63.87,63.89,63.82,63.86,2650.0,59.1334,59.1519,59.0871,59.1241,2650.0
2021-08-18 13:30:00,63.94,63.98,63.89,63.95,2800.0,59.1982,59.2353,59.1519,59.2075,2800.0
2021-08-18 13:35:00,63.97,64.07,63.97,64.05,3400.0,59.226,59.3186,59.226,59.3001,3400.0
2021-08-18 13:40:00,64.07,64.1,64.07,64.07,1804.0,59.3186,59.3464,59.3186,59.3186,1804.0
2021-08-18 13:45:00,64.05,64.09,64.05,64.07,3495.0,59.3001,59.3371,59.3001,59.3186,3495.0
2021-08-18 13:50:00,64.07,64.07,64.02,64.03,2150.0,59.3186,59.3186,59.2723,59.2815,2150.0
2021-08-18 13:55:00,64.03,64.05,64.02,64.03,2302.0,59.2815,59.3001,59.2723,59.2815,2302.0
2021-08-18 14:00:00,64.03,64.04,63.98,63.98,2152.0,59.2815,59.2908,59.2353,59.2353,2152.0
2021-08-18 14:05:00,63.98,64.0,63.86,63.89,3514.0,59.2353,59.2538,59.1241,59.1519,3514.0
2021-08-18 14:10:00,63.89,64.04,63.78,63.85,11356.0,59.1519,59.2908,59.0501,59.1149,11356.0
2021-08-18 14:15:00,63.85,63.87,63.69,63.81,7164.0,59.1149,59.1334,58.9668,59.0779,7164.0
2021-08-18 14:20:00,63.84,63.87,63.75,63.8,4755.0,59.1056,59.1334,59.0223,59.0686,4755.0
2021-08-18 14:25:00,63.82,63.9,63.8,63.9,4750.0,59.0871,59.1612,59.0686,59.1612,4750.0
2021-08-18 14:30:00,63.88,63.9,63.86,63.86,9936.0,59.1427,59.1612,59.1241,59.1241,9936.0
2021-08-18 14:35:00,63.88,63.9,63.77,63.78,3902.0,59.1427,59.1612,59.0408,59.0501,3902.0
2021-08-18 14:40:00,63.78,63.8,63.7,63.74,6190.0,59.0501,59.0686,58.976,59.013,6190.0
2021-08-18 14:45:00,63.72,63.72,63.67,63.68,4000.0,58.9945,58.9945,58.9482,58.9575,4000.0
2021-08-18 14:50:00,63.67,63.71,63.65,63.69,4434.0,58.9482,58.9853,58.9297,58.9668,4434.0
2021-08-18 14:55:00,63.7,63.78,63.69,63.77,4993.0,58.976,59.0501,58.9668,59.0408,4993.0
2021-08-18 15:00:00,63.76,63.77,63.69,63.72,7079.0,59.0316,59.0408,58.9668,58.9945,7079.0
2021-08-18 15:05:00,63.72,63.73,63.68,63.68,4800.0,58.9945,59.0038,58.9575,58.9575,4800.0
2021-08-18 15:10:00,63.67,63.75,63.66,63.74,5186.0,58.9482,59.0223,58.939,59.013,5186.0
2021-08-18 15:15:00,63.73,63.9,63.73,63.9,5172.0,59.0038,59.1612,59.0038,59.1612,5172.0
2021-08-18 15:20:00,63.9,63.9,63.79,63.8,3996.0,59.1612,59.1612,59.0593,59.0686,3996.0
2021-08-18 15:25:00,63.8,63.8,63.64,63.64,3300.0,59.0686,59.0686,58.9205,58.9205,3300.0
2021-08-18 15:30:00,63.64,63.64,63.53,63.59,11601.0,58.9205,58.9205,58.8186,58.8742,11601.0
2021-08-18 15:35:00,63.6,63.65,63.57,63.61,10583.0,58.8834,58.9297,58.8557,58.8927,10583.0
2021-08-18 15:40:00,63.62,63.68,63.6,63.66,9325.0,58.9019,58.9575,58.8834,58.939,9325.0
2021-08-18 15:45:00,63.67,63.7,63.54,63.56,13018.0,58.9482,58.976,58.8279,58.8464,13018.0
2021-08-18 15:50:00,63.55,63.6,63.46,63.48,27550.0,58.8371,58.8834,58.7538,58.7723,27550.0
2021-08-18 15:55:00,63.47,63.47,63.33,63.39,63715.0,58.7631,58.7631,58.6335,58.689,63715.0
2021-08-19 09:30:00,62.68,62.68,62.42,62.61,6567.0,58.0317,58.0317,57.7909,57.9668,6567.0
2021-08-19 09:35:00,62.84,62.84,62.47,62.47,3100.0,58.1798,58.1798,57.8372,57.8372,3100.0
2021-08-19 09:40:00,62.45,62.47,62.23,62.32,6738.0,57.8187,57.8372,57.615,57.6984,6738.0
2021-08-19 09:45:00,62.3,62.64,62.23,62.49,8850.0,57.6798,57.9946,57.615,57.8557,8850.0
2021-08-19 09:50:00,62.55,62.83,62.54,62.76,2786.0,57.9113,58.1705,57.902,58.1057,2786.0
2021-08-19 09:55:00,62.82,63.09,62.78,63.09,1400.0,58.1613,58.4113,58.1242,58.4113,1400.0
2021-08-19 10:00:00,63.11,63.6,63.09,63.47,14770.0,58.4298,58.8834,58.4113,58.7631,14770.0
2021-08-19 10:05:00,63.47,63.72,63.47,63.71,6262.0,58.7631,58.9945,58.7631,58.9853,6262.0
2021-08-19 10:10:00,63.72,63.72,63.48,63.48,5446.0,58.9945,58.9945,58.7723,58.7723,5446.0
2021-08-19 10:15:00,63.48,63.66,63.41,63.6,3737.0,58.7723,58.939,58.7075,58.8834,3737.0
2021-08-19 10:20:00,63.6,63.6,63.27,63.27,5419.0,58.8834,58.8834,58.5779,58.5779,5419.0
2021-08-19 10:25:00,63.33,63.46,63.29,63.37,5707.0,58.6335,58.7538,58.5964,58.6705,5707.0
2021-08-19 10:30:00,63.37,63.38,63.1,63.1,3237.0,58.6705,58.6797,58.4205,58.4205,3237.0
2021-08-19 10:35:00,63.09,63.09,62.82,62.82,6555.0,58.4113,58.4113,58.1613,58.1613,6555.0
2021-08-19 10:40:00,62.81,62.83,62.74,62.82,6341.0,58.152,58.1705,58.0872,58.1613,6341.0
2021-08-19 10:45:00,62.79,62.86,62.71,62.74,5235.0,58.1335,58.1983,58.0594,58.0872,5235.0
2021-08-19 10:50:00,62.71,62.77,62.65,62.77,7433.0,58.0594,58.115,58.0039,58.115,7433.0
2021-08-19 10:55:00,62.73,63.01,62.73,62.96,9131.0,58.078,58.3372,58.078,58.2909,9131.0
2021-08-19 11:00:00,63.01,63.01,62.83,62.9,4636.0,58.3372,58.3372,58.1705,58.2353,4636.0
2021-08-19 11:05:00,62.83,62.86,62.64,62.65,2700.0,58.1705,58.1983,57.9946,58.0039,2700.0
2021-08-19 11:10:00,62.65,62.67,62.57,62.6,5168.0,58.0039,58.0224,57.9298,57.9576,5168.0
2021-08-19 11:15:00,62.57,62.57,62.39,62.53,9300.0,57.9298,57.9298,57.7632,57.8928,9300.0
2021-08-19 11:20:00,62.55,62.56,62.45,62.55,5597.0,57.9113,57.9206,57.8187,57.9113,5597.0
2021-08-19 11:25:00,62.56,62.67,62.38,62.67,9156.0,57.9206,58.0224,57.7539,58.0224,9156.0
2021-08-19 11:30:00,62.7,62.75,62.57,62.58,30722.0,58.0502,58.0965,57.9298,57.9391,30722.0
2021-08-19 11:35:00,62.57,62.57,62.43,62.5,3603.0,57.9298,57.9298,57.8002,57.865,3603.0
2021-08-19 11:40:00,62.5,62.61,62.5,62.55,7609.0,57.865,57.9668,57.865,57.9113,7609.0
2021-08-19 11:45:00,62.61,62.7,62.58,62.68,4412.0,57.9668,58.0502,57.9391,58.0317,4412.0
2021-08-19 11:50:00,62.67,62.67,62.58,62.61,5005.0,58.0224,58.0224,57.9391,57.9668,5005.0
2021-08-19 11:55:00,62.59,62.6,62.53,62.59,3602.0,57.9483,57.9576,57.8928,57.9483,3602.0
2021-08-19 12:00:00,62.58,62.58,62.52,62.57,3074.0,57.9391,57.9391,57.8835,57.9298,3074.0
2021-08-19 12:05:00,62.61,62.65,62.45,62.47,6044.0,57.9668,58.0039,57.8187,57.8372,6044.0
2021-08-19 12:10:00,62.4,62.59,62.4,62.5,3984.0,57.7724,57.9483,57.7724,57.865,3984.0
2021-08-19 12:15:00,62.52,62.57,62.51,62.53,3325.0,57.8835,57.9298,57.8743,57.8928,3325.0
2021-08-19 12:20:00,62.5,62.54,62.48,62.53,17524.0,57.865,57.902,57.8465,57.8928,17524.0
2021-08-19 12:25:00,62.56,62.58,62.5,62.53,3640.0,57.9206,57.9391,57.865,57.8928,3640.0
2021-08-19 12:30:00,62.54,62.58,62.49,62.52,1874.0,57.902,57.9391,57.8557,57.8835,1874.0
2021-08-19 12:35:00,62.52,62.53,62.45,62.49,3100.0,57.8835,57.8928,57.8187,57.8557,3100.0
2021-08-19 12:40:00,62.47,62.47,62.39,62.39,5051.0,57.8372,57.8372,57.7632,57.7632,5051.0
2021-08-19 12:45:00,62.41,62.5,62.36,62.5,6072.0,57.7817,57.865,57.7354,57.865,6072.0
2021-08-19 12:50:00,62.5,62.51,62.43,62.49,2301.0,57.865,57.8743,57.8002,57.8557,2301.0
2021-08-19 12:55:00,62.43,62.54,62.42,62.54,3731.0,57.8002,57.902,57.7909,57.902,3731.0
2021-08-19 13:00:00,62.52,62.52,62.31,62.31,3340.0,57.8835,57.8835,57.6891,57.6891,3340.0
2021-08-19 13:05:00,62.31,62.31,62.21,62.24,739.0,57.6891,57.6891,57.5965,57.6243,739.0
2021-08-19 13:10:00,62.25,62.27,62.18,62.22,3476.0,57.6335,57.6521,57.5687,57.6058,3476.0
2021-08-19 13:15:00,62.21,62.21,62.13,62.14,3992.0,57.5965,57.5965,57.5224,57.5317,3992.0
2021-08-19 13:20:00,62.15,62.15,62.09,62.09,2400.0,57.541,57.541,57.4854,57.4854,2400.0
2021-08-19 13:25:00,62.09,62.09,62.0,62.03,2845.0,57.4854,57.4854,57.4021,57.4299,2845.0
2021-08-19 13:30:00,62.04,62.07,61.99,62.07,5300.0,57.4391,57.4669,57.3928,57.4669,5300.0
2021-08-19 13:35:00,62.11,62.11,62.02,62.03,2101.0,57.5039,57.5039,57.4206,57.4299,2101.0
2021-08-19 13:40:00,62.05,62.15,62.04,62.09,4228.0,57.4484,57.541,57.4391,57.4854,4228.0
2021-08-19 13:45:00,62.09,62.1,62.06,62.07,1700.0,57.4854,57.4947,57.4576,57.4669,1700.0
2021-08-19 13:50:00,62.1,62.12,62.08,62.11,3100.0,57.4947,57.5132,57.4762,57.5039,3100.0
2021-08-19 13:55:00,62.1,62.12,62.07,62.08,4550.0,57.4947,57.5132,57.4669,57.4762,4550.0
2021-08-19 14:00:00,62.1,62.21,62.09,62.09,3600.0,57.4947,57.5965,57.4854,57.4854,3600.0
2021-08-19 14:05:00,62.09,62.09,61.94,61.96,5414.0,57.4854,57.4854,57.3465,57.3651,5414.0
2021-08-19 14:10:00,61.95,61.99,61.93,61.96,5560.0,57.3558,57.3928,57.3373,57.3651,5560.0
2021-08-19 14:15:00,61.94,61.98,61.91,61.98,2719.0,57.3465,57.3836,57.3188,57.3836,2719.0
2021-08-19 14:20:00,61.96,61.98,61.91,61.98,3575.0,57.3651,57.3836,57.3188,57.3836,3575.0
2021-08-19 14:25:00,62.0,62.03,61.72,61.78,8958.0,57.4021,57.4299,57.1429,57.1984,8958.0
2021-08-19 14:30:00,61.77,61.77,61.63,61.75,2600.0,57.1891,57.1891,57.0595,57.1706,2600.0
2021-08-19 14:35:00,61.81,61.9,61.81,61.83,6441.0,57.2262,57.3095,57.2262,57.2447,6441.0
2021-08-19 14:40:00,61.84,61.84,61.79,61.82,3555.0,57.254,57.254,57.2077,57.2354,3555.0
2021-08-19 14:45:00,61.8,61.8,61.67,61.72,3733.0,57.2169,57.2169,57.0966,57.1429,3733.0
2021-08-19 14:50:00,61.68,61.95,61.62,61.95,6247.0,57.1058,57.3558,57.0503,57.3558,6247.0
2021-08-19 14:55:00,61.96,61.96,61.9,61.9,5571.0,57.3651,57.3651,57.3095,57.3095,5571.0
2021-08-19 15:00:00,61.92,62.06,61.9,62.04,9065.0,57.328,57.4576,57.3095,57.4391,9065.0
2021-08-19 15:05:00,62.04,62.06,61.99,62.03,2396.0,57.4391,57.4576,57.3928,57.4299,2396.0
2021-08-19 15:10:00,62.02,62.02,61.96,61.97,2723.0,57.4206,57.4206,57.3651,57.3743,2723.0
2021-08-19 15:15:00,61.97,62.08,61.95,62.06,18406.0,57.3743,57.4762,57.3558,57.4576,18406.0
2021-08-19 15:20:00,62.05,62.18,62.04,62.16,13902.0,57.4484,57.5687,57.4391,57.5502,13902.0
2021-08-19 15:25:00,62.15,62.23,62.12,62.22,7214.0,57.541,57.615,57.5132,57.6058,7214.0
2021-08-19 15:30:00,62.23,62.26,62.12,62.19,6820.0,57.615,57.6428,57.5132,57.578,6820.0
2021-08-19 15:35:00,62.15,62.18,62.11,62.15,6395.0,57.541,57.5687,57.5039,57.541,6395.0
2021-08-19 15:40:00,62.15,62.15,62.08,62.11,20311.0,57.541,57.541,57.4762,57.5039,20311.0
2021-08-19 15:45:00,62.1,62.1,61.93,62.05,19125.0,57.4947,57.4947,57.3373,57.4484,19125.0
2021-08-19 15:50:00,62.07,62.21,62.07,62.13,21648.0,57.4669,57.5965,57.4669,57.5224,21648.0
2021-08-19 15:55:00,62.13,62.27,62.11,62.25,67929.0,57.5224,57.6521,57.5039,57.6335,67929.0
2021-08-20 09:30:00,62.52,62.52,62.31,62.31,2195.0,57.8835,57.8835,57.6891,57.6891,2195.0
2021-08-20 09:35:00,62.47,62.5,62.45,62.46,2350.0,57.8372,57.865,57.8187,57.828,2350.0
2021-08-20 09:40:00,62.46,62.46,62.37,62.42,370.0,57.828,57.828,57.7446,57.7909,370.0
2021-08-20 09:45:00,62.55,62.63,62.55,62.55,387.0,57.9113,57.9854,57.9113,57.9113,387.0
2021-08-20 09:50:00,62.47,62.52,62.29,62.3,9264.0,57.8372,57.8835,57.6706,57.6798,9264.0
2021-08-20 09:55:00,62.3,62.34,62.3,62.34,500.0,57.6798,57.7169,57.6798,57.7169,500.0
2021-08-20 10:00:00,62.39,62.42,62.35,62.42,822.0,57.7632,57.7909,57.7261,57.7909,822.0
2021-08-20 10:05:00,62.36,62.46,62.3,62.44,800.0,57.7354,57.828,57.6798,57.8095,800.0
2021-08-20 10:10:00,62.55,62.55,62.39,62.39,3262.0,57.9113,57.9113,57.7632,57.7632,3262.0
2021-08-20 10:15:00,62.38,62.55,62.38,62.55,800.0,57.7539,57.9113,57.7539,57.9113,800.0
2021-08-20 10:20:00,62.74,62.84,62.66,62.66,2613.0,58.0872,58.1798,58.0131,58.0131,2613.0
2021-08-20 10:25:00,62.66,62.69,62.61,62.61,2061.0,58.0131,58.0409,57.9668,57.9668,2061.0
2021-08-20 10:30:00,62.64,62.75,62.64,62.74,921.0,57.9946,58.0965,57.9946,58.0872,921.0
2021-08-20 10:35:00,62.78,62.78,62.69,62.69,1907.0,58.1242,58.1242,58.0409,58.0409,1907.0
2021-08-20 10:40:00,62.72,62.72,62.6,62.6,1630.0,58.0687,58.0687,57.9576,57.9576,1630.0
2021-08-20 10:45:00,62.64,62.71,62.64,62.65,2131.0,57.9946,58.0594,57.9946,58.0039,2131.0
2021-08-20 10:50:00,62.68,62.68,62.65,62.65,400.0,58.0317,58.0317,58.0039,58.0039,400.0
2021-08-20 10:55:00,62.69,62.69,62.66,62.67,1451.0,58.0409,58.0409,58.0131,58.0224,1451.0
2021-08-20 11:00:00,62.65,62.66,62.65,62.65,700.0,58.0039,58.0131,58.0039,58.0039,700.0
2021-08-20 11:05:00,62.65,62.71,62.63,62.67,1180.0,58.0039,58.0594,57.9854,58.0224,1180.0
2021-08-20 11:10:00,62.63,62.78,62.58,62.78,3722.0,57.9854,58.1242,57.9391,58.1242,3722.0
2021-08-20 11:15:00,62.82,62.93,62.82,62.83,1740.0,58.1613,58.2631,58.1613,58.1705,1740.0
2021-08-20 11:20:00,62.87,62.88,62.85,62.85,1924.0,58.2076,58.2168,58.1891,58.1891,1924.0
2021-08-20 11:25:00,62.86,62.88,62.84,62.85,2803.0,58.1983,58.2168,58.1798,58.1891,2803.0
2021-08-20 11:30:00,62.84,62.93,62.83,62.92,3344.0,58.1798,58.2631,58.1705,58.2539,3344.0
2021-08-20 11:35:00,62.9,63.02,62.88,62.99,7375.0,58.2353,58.3464,58.2168,58.3187,7375.0
2021-08-20 11:40:00,63.04,63.06,62.98,63.05,2153.0,58.365,58.3835,58.3094,58.3742,2153.0
2021-08-20 11:45:00,63.03,63.03,63.01,63.02,1700.0,58.3557,58.3557,58.3372,58.3464,1700.0
2021-08-20 11:50:00,63.05,63.05,63.01,63.01,400.0,58.3742,58.3742,58.3372,58.3372,400.0
2021-08-20 11:55:00,63.0,63.04,63.0,63.04,200.0,58.3279,58.365,58.3279,58.365,200.0
2021-08-20 12:00:00,63.12,63.17,63.08,63.17,1430.0,58.439,58.4853,58.402,58.4853,1430.0
2021-08-20 12:05:00,63.21,63.21,63.15,63.21,600.0,58.5224,58.5224,58.4668,58.5224,600.0
2021-08-20 12:10:00,63.18,63.18,63.07,63.07,1781.0,58.4946,58.4946,58.3927,58.3927,1781.0
2021-08-20 12:15:00,63.1,63.1,63.06,63.06,342.0,58.4205,58.4205,58.3835,58.3835,342.0
2021-08-20 12:20:00,63.06,63.06,63.06,63.06,0.0,58.3835,58.3835,58.3835,58.3835,0.0
2021-08-20 12:25:00,63.05,63.13,63.03,63.13,1716.0,58.3742,58.4483,58.3557,58.4483,1716.0
2021-08-20 12:30:00,63.11,63.11,63.11,63.11,300.0,58.4298,58.4298,58.4298,58.4298,300.0
2021-08-20 12:35:00,63.14,63.19,63.14,63.19,1000.0,58.4575,58.5038,58.4575,58.5038,1000.0
2021-08-20 12:40:00,63.18,63.24,63.15,63.24,300.0,58.4946,58.5501,58.4668,58.5501,300.0
2021-08-20 12:45:00,63.24,63.24,63.24,63.24,100.0,58.5501,58.5501,58.5501,58.5501,100.0
2021-08-20 12:50:00,63.22,63.26,63.21,63.22,2573.0,58.5316,58.5686,58.5224,58.5316,2573.0
2021-08-20 12:55:00,63.22,63.24,63.12,63.13,2595.0,58.5316,58.5501,58.439,58.4483,2595.0
2021-08-20 13:00:00,63.17,63.21,63.17,63.21,1389.0,58.4853,58.5224,58.4853,58.5224,1389.0
2021-08-20 13:05:00,63.27,63.3,63.27,63.28,1087.0,58.5779,58.6057,58.5779,58.5872,1087.0
2021-08-20 13:10:00,63.29,63.3,63.29,63.3,300.0,58.5964,58.6057,58.5964,58.6057,300.0
2021-08-20 13:15:00,63.29,63.29,63.27,63.27,500.0,58.5964,58.5964,58.5779,58.5779,500.0
2021-08-20 13:20:00,63.32,63.32,63.22,63.22,2972.0,58.6242,58.6242,58.5316,58.5316,2972.0
2021-08-20 13:25:00,63.23,63.24,63.21,63.21,1000.0,58.5409,58.5501,58.5224,58.5224,1000.0
2021-08-20 13:30:00,63.21,63.21,63.13,63.13,865.0,58.5224,58.5224,58.4483,58.4483,865.0
2021-08-20 13:35:00,63.11,63.11,62.97,63.0,5163.0,58.4298,58.4298,58.3002,58.3279,5163.0
2021-08-20 13:40:00,63.01,63.03,63.0,63.0,1420.0,58.3372,58.3557,58.3279,58.3279,1420.0
2021-08-20 13:45:00,62.97,62.97,62.96,62.96,200.0,58.3002,58.3002,58.2909,58.2909,200.0
2021-08-20 13:50:00,62.97,63.05,62.94,62.96,2706.0,58.3002,58.3742,58.2724,58.2909,2706.0
2021-08-20 13:55:00,62.92,62.92,62.76,62.76,4464.0,58.2539,58.2539,58.1057,58.1057,4464.0
2021-08-20 14:00:00,62.8,62.89,62.8,62.88,1535.0,58.1428,58.2261,58.1428,58.2168,1535.0
2021-08-20 14:05:00,62.92,62.92,62.92,62.92,100.0,58.2539,58.2539,58.2539,58.2539,100.0
2021-08-20 14:10:00,62.96,62.98,62.93,62.95,4781.0,58.2909,58.3094,58.2631,58.2816,4781.0
2021-08-20 14:15:00,62.96,62.99,62.96,62.99,1624.0,58.2909,58.3187,58.2909,58.3187,1624.0
2021-08-20 14:20:00,62.99,62.99,62.92,62.93,1100.0,58.3187,58.3187,58.2539,58.2631,1100.0
2021-08-20 14:25:00,62.94,63.0,62.89,62.89,3000.0,58.2724,58.3279,58.2261,58.2261,3000.0
2021-08-20 14:30:00,62.9,62.9,62.81,62.81,25300.0,58.2353,58.2353,58.152,58.152,25300.0
2021-08-20 14:35:00,62.81,62.82,62.74,62.74,3379.0,58.152,58.1613,58.0872,58.0872,3379.0
2021-08-20 14:40:00,62.73,62.75,62.71,62.71,1262.0,58.078,58.0965,58.0594,58.0594,1262.0
2021-08-20 14:45:00,62.73,62.75,62.7,62.7,700.0,58.078,58.0965,58.0502,58.0502,700.0
2021-08-20 14:50:00,62.74,62.75,62.71,62.71,1970.0,58.0872,58.0965,58.0594,58.0594,1970.0
2021-08-20 14:55:00,62.73,62.73,62.62,62.67,7377.0,58.078,58.078,57.9761,58.0224,7377.0
2021-08-20 15:00:00,62.66,62.73,62.66,62.7,2041.0,58.0131,58.078,58.0131,58.0502,2041.0
2021-08-20 15:05:00,62.67,62.68,62.6,62.66,1649.0,58.0224,58.0317,57.9576,58.0131,1649.0
2021-08-20 15:10:00,62.69,62.71,62.69,62.7,900.0,58.0409,58.0594,58.0409,58.0502,900.0
2021-08-20 15:15:00,62.68,62.68,62.62,62.62,1874.0,58.0317,58.0317,57.9761,57.9761,1874.0
2021-08-20 15:20:00,62.61,62.69,62.59,62.66,6666.0,57.9668,58.0409,57.9483,58.0131,6666.0
2021-08-20 15:25:00,62.67,62.72,62.66,62.67,4400.0,58.0224,58.0687,58.0131,58.0224,4400.0
2021-08-20 15:30:00,62.66,62.66,62.61,62.66,4242.0,58.0131,58.0131,57.9668,58.0131,4242.0
2021-08-20 15:35:00,62.66,62.68,62.63,62.65,3926.0,58.0131,58.0317,57.9854,58.0039,3926.0
2021-08-20 15:40:00,62.66,62.7,62.61,62.61,14309.0,58.0131,58.0502,57.9668,57.9668,14309.0
2021-08-20 15:45:00,62.61,62.66,62.61,62.61,11511.0,57.9668,58.0131,57.9668,57.9668,11511.0
2021-08-20 15:50:00,62.61,62.68,62.55,62.55,23539.0,57.9668,58.0317,57.9113,57.9113,23539.0
2021-08-20 15:55:00,62.56,62.69,62.56,62.67,28509.0,57.9206,58.0409,57.9206,58.0224,28509.0
2021-08-23 09:30:00,62.72,62.99,62.72,62.99,3998.0,58.0687,58.3187,58.0687,58.3187,3998.0
2021-08-23 09:35:00,63.0,63.15,63.0,63.15,1911.0,58.3279,58.4668,58.3279,58.4668,1911.0
2021-08-23 09:40:00,63.15,63.34,63.12,63.34,716.0,58.4668,58.6427,58.439,58.6427,716.0
2021-08-23 09:45:00,63.39,63.45,63.37,63.45,1151.0,58.689,58.7446,58.6705,58.7446,1151.0
2021-08-23 09:50:00,63.55,63.55,63.3,63.32,6902.0,58.8371,58.8371,58.6057,58.6242,6902.0
2021-08-23 09:55:00,63.32,63.43,63.19,63.43,1800.0,58.6242,58.726,58.5038,58.726,1800.0
2021-08-23 10:00:00,63.4,63.45,63.32,63.35,4160.0,58.6983,58.7446,58.6242,58.652,4160.0
2021-08-23 10:05:00,63.35,63.47,63.3,63.36,15846.0,58.652,58.7631,58.6057,58.6612,15846.0
2021-08-23 10:10:00,63.4,63.44,63.32,63.43,6828.0,58.6983,58.7353,58.6242,58.726,6828.0
2021-08-23 10:15:00,63.39,63.43,63.33,63.41,5185.0,58.689,58.726,58.6335,58.7075,5185.0
2021-08-23 10:20:00,63.36,63.43,63.33,63.43,1600.0,58.6612,58.726,58.6335,58.726,1600.0
2021-08-23 10:25:00,63.35,63.35,63.21,63.21,500.0,58.652,58.652,58.5224,58.5224,500.0
2021-08-23 10:30:00,63.2,63.2,63.12,63.13,1897.0,58.5131,58.5131,58.439,58.4483,1897.0
2021-08-23 10:35:00,63.12,63.24,63.11,63.23,4300.0,58.439,58.5501,58.4298,58.5409,4300.0
2021-08-23 10:40:00,63.23,63.31,63.2,63.31,2226.0,58.5409,58.6149,58.5131,58.6149,2226.0
2021-08-23 10:45:00,63.33,63.34,63.26,63.32,1600.0,58.6335,58.6427,58.5686,58.6242,1600.0
2021-08-23 10:50:00,63.33,63.34,63.22,63.22,900.0,58.6335,58.6427,58.5316,58.5316,900.0
2021-08-23 10:55:00,63.21,63.25,63.21,63.23,1305.0,58.5224,58.5594,58.5224,58.5409,1305.0
2021-08-23 11:00:00,63.21,63.27,63.17,63.26,1200.0,58.5224,58.5779,58.4853,58.5686,1200.0
2021-08-23 11:05:00,63.28,63.35,63.28,63.35,1300.0,58.5872,58.652,58.5872,58.652,1300.0
2021-08-23 11:10:00,63.35,63.45,63.35,63.45,1300.0,58.652,58.7446,58.652,58.7446,1300.0
2021-08-23 11:15:00,63.43,63.46,63.4,63.43,5671.0,58.726,58.7538,58.6983,58.726,5671.0
2021-08-23 11:20:00,63.45,63.51,63.45,63.46,1270.0,58.7446,58.8001,58.7446,58.7538,1270.0
2021-08-23 11:25:00,63.39,63.45,63.39,63.43,2509.0,58.689,58.7446,58.689,58.726,2509.0
2021-08-23 11:30:00,63.47,63.49,63.43,63.49,1221.0,58.7631,58.7816,58.726,58.7816,1221.0
2021-08-23 11:35:00,63.49,63.49,63.48,63.48,412.0,58.7816,58.7816,58.7723,58.7723,412.0
2021-08-23 11:40:00,63.53,63.53,63.44,63.45,1000.0,58.8186,58.8186,58.7353,58.7446,1000.0
2021-08-23 11:45:00,63.43,63.53,63.43,63.53,400.0,58.726,58.8186,58.726,58.8186,400.0
2021-08-23 11:50:00,63.55,63.72,63.54,63.68,2160.0,58.8371,58.9945,58.8279,58.9575,2160.0
2021-08-23 11:55:00,63.68,63.7,63.55,63.55,3126.0,58.9575,58.976,58.8371,58.8371,3126.0
2021-08-23 12:00:00,63.55,63.56,63.5,63.56,1400.0,58.8371,58.8464,58.7908,58.8464,1400.0
2021-08-23 12:05:00,63.61,63.63,63.58,63.61,877.0,58.8927,58.9112,58.8649,58.8927,877.0
2021-08-23 12:10:00,63.61,63.61,63.61,63.61,0.0,58.8927,58.8927,58.8927,58.8927,0.0
2021-08-23 12:15:00,63.59,63.72,63.59,63.72,2300.0,58.8742,58.9945,58.8742,58.9945,2300.0
2021-08-23 12:20:00,63.79,63.81,63.79,63.81,653.0,59.0593,59.0779,59.0593,59.0779,653.0
2021-08-23 12:25:00,63.81,63.84,63.75,63.79,7048.0,59.0779,59.1056,59.0223,59.0593,7048.0
2021-08-23 12:30:00,63.79,63.79,63.7,63.73,4810.0,59.0593,59.0593,58.976,59.0038,4810.0
2021-08-23 12:35:00,63.73,63.77,63.72,63.77,4400.0,59.0038,59.0408,58.9945,59.0408,4400.0
2021-08-23 12:40:00,63.77,63.78,63.75,63.78,3200.0,59.0408,59.0501,59.0223,59.0501,3200.0
2021-08-23 12:45:00,63.79,63.79,63.69,63.71,9806.0,59.0593,59.0593,58.9668,58.9853,9806.0
2021-08-23 12:50:00,63.67,63.71,63.64,63.67,4080.0,58.9482,58.9853,58.9205,58.9482,4080.0
2021-08-23 12:55:00,63.67,63.72,63.62,63.72,11663.0,58.9482,58.9945,58.9019,58.9945,11663.0
2021-08-23 13:00:00,63.73,63.74,63.64,63.67,4872.0,59.0038,59.013,58.9205,58.9482,4872.0
2021-08-23 13:05:00,63.64,63.76,63.64,63.74,11394.0,58.9205,59.0316,58.9205,59.013,11394.0
2021-08-23 13:10:00,63.75,63.9,63.74,63.9,8100.0,59.0223,59.1612,59.013,59.1612,8100.0
2021-08-23 13:15:00,63.87,63.98,63.87,63.9,7444.0,59.1334,59.2353,59.1334,59.1612,7444.0
2021-08-23 13:20:00,63.87,63.88,63.81,63.83,2648.0,59.1334,59.1427,59.0779,59.0964,2648.0
2021-08-23 13:25:00,63.79,63.83,63.79,63.83,3534.0,59.0593,59.0964,59.0593,59.0964,3534.0
2021-08-23 13:30:00,63.81,63.81,63.75,63.78,2000.0,59.0779,59.0779,59.0223,59.0501,2000.0
2021-08-23 13:35:00,63.78,63.81,63.69,63.73,7385.0,59.0501,59.0779,58.9668,59.0038,7385.0
2021-08-23 13:40:00,63.73,63.75,63.68,63.75,3129.0,59.0038,59.0223,58.9575,59.0223,3129.0
2021-08-23 13:45:00,63.75,63.77,63.73,63.75,1200.0,59.0223,59.0408,59.0038,59.0223,1200.0
2021-08-23 13:50:00,63.77,63.78,63.69,63.69,6759.0,59.0408,59.0501,58.9668,58.9668,6759.0
2021-08-23 13:55:00,63.71,63.74,63.71,63.73,2850.0,58.9853,59.013,58.9853,59.0038,2850.0
2021-08-23 14:00:00,63.74,63.86,63.73,63.85,6681.0,59.013,59.1241,59.0038,59.1149,6681.0
2021-08-23 14:05:00,63.86,63.87,63.84,63.86,3884.0,59.1241,59.1334,59.1056,59.1241,3884.0
2021-08-23 14:10:00,63.87,63.94,63.87,63.92,3210.0,59.1334,59.1982,59.1334,59.1797,3210.0
2021-08-23 14:15:00,63.91,63.93,63.83,63.87,5251.0,59.1704,59.189,59.0964,59.1334,5251.0
2021-08-23 14:20:00,63.87,63.91,63.87,63.9,900.0,59.1334,59.1704,59.1334,59.1612,900.0
2021-08-23 14:25:00,63.95,64.0,63.93,63.96,2216.0,59.2075,59.2538,59.189,59.2167,2216.0
2021-08-23 14:30:00,63.93,64.0,63.93,63.97,2917.0,59.189,59.2538,59.189,59.226,2917.0
2021-08-23 14:35:00,64.0,64.02,63.97,63.99,5116.0,59.2538,59.2723,59.226,59.2445,5116.0
2021-08-23 14:40:00,64.0,64.07,64.0,64.02,3552.0,59.2538,59.3186,59.2538,59.2723,3552.0
2021-08-23 14:45:00,64.03,64.1,63.9,63.93,9688.0,59.2815,59.3464,59.1612,59.189,9688.0
2021-08-23 14:50:00,63.93,63.95,63.92,63.93,2373.0,59.189,59.2075,59.1797,59.189,2373.0
2021-08-23 14:55:00,63.91,63.94,63.9,63.9,3298.0,59.1704,59.1982,59.1612,59.1612,3298.0
2021-08-23 15:00:00,63.92,63.92,63.77,63.79,3463.0,59.1797,59.1797,59.0408,59.0593,3463.0
2021-08-23 15:05:00,63.79,63.8,63.73,63.76,4188.0,59.0593,59.0686,59.0038,59.0316,4188.0
2021-08-23 15:10:00,63.79,63.83,63.77,63.81,4607.0,59.0593,59.0964,59.0408,59.0779,4607.0
2021-08-23 15:15:00,63.81,63.82,63.77,63.79,2000.0,59.0779,59.0871,59.0408,59.0593,2000.0
2021-08-23 15:20:00,63.8,63.84,63.77,63.84,6780.0,59.0686,59.1056,59.0408,59.1056,6780.0
2021-08-23 15:25:00,63.83,63.87,63.83,63.86,4627.0,59.0964,59.1334,59.0964,59.1241,4627.0
2021-08-23 15:30:00,63.87,63.87,63.77,63.82,8124.0,59.1334,59.1334,59.0408,59.0871,8124.0
2021-08-23 15:35:00,63.82,63.89,63.81,63.82,9600.0,59.0871,59.1519,59.0779,59.0871,9600.0
2021-08-23 15:40:00,63.83,63.84,63.79,63.8,2653.0,59.0964,59.1056,59.0593,59.0686,2653.0
2021-08-23 15:45:00,63.8,63.92,63.75,63.92,14904.0,59.0686,59.1797,59.0223,59.1797,14904.0
2021-08-23 15:50:00,63.91,63.94,63.81,63.92,7155.0,59.1704,59.1982,59.0779,59.1797,7155.0
2021-08-23 15:55:00,63.9,63.9,63.5,63.81,45744.0,59.1612,59.1612,58.7908,59.0779,45744.0
2021-08-24 09:30:00,63.89,64.42,63.89,64.42,4130.0,59.1519,59.6426,59.1519,59.6426,4130.0
2021-08-24 09:35:00,64.41,64.63,64.34,64.63,2816.0,59.6334,59.837,59.5686,59.837,2816.0
2021-08-24 09:40:00,64.63,64.74,64.63,64.63,5201.0,59.837,59.9389,59.837,59.837,5201.0
2021-08-24 09:45:00,64.59,64.9,64.56,64.64,6728.0,59.8,60.087,59.7722,59.8463,6728.0
2021-08-24 09:50:00,64.61,64.81,64.61,64.77,2100.0,59.8185,60.0037,59.8185,59.9667,2100.0
2021-08-24 09:55:00,64.69,64.84,64.67,64.81,1600.0,59.8926,60.0315,59.8741,60.0037,1600.0
2021-08-24 10:00:00,64.85,64.85,64.65,64.65,2607.0,60.0407,60.0407,59.8556,59.8556,2607.0
2021-08-24 10:05:00,64.65,64.74,64.29,64.36,4100.0,59.8556,59.9389,59.5223,59.5871,4100.0
2021-08-24 10:10:00,64.39,64.59,64.35,64.51,7422.0,59.6148,59.8,59.5778,59.7259,7422.0
2021-08-24 10:15:00,64.57,64.58,64.49,64.58,2875.0,59.7815,59.7908,59.7074,59.7908,2875.0
2021-08-24 10:20:00,64.52,64.57,64.49,64.5,5586.0,59.7352,59.7815,59.7074,59.7167,5586.0
2021-08-24 10:25:00,64.5,64.61,64.47,64.53,2251.0,59.7167,59.8185,59.6889,59.7445,2251.0
2021-08-24 10:30:00,64.61,64.63,64.55,64.61,1573.0,59.8185,59.837,59.763,59.8185,1573.0
2021-08-24 10:35:00,64.63,64.68,64.59,64.65,2491.0,59.837,59.8833,59.8,59.8556,2491.0
2021-08-24 10:40:00,64.67,64.75,64.66,64.7,4187.0,59.8741,59.9481,59.8648,59.9019,4187.0
2021-08-24 10:45:00,64.72,64.72,64.51,64.56,2087.0,59.9204,59.9204,59.7259,59.7722,2087.0
2021-08-24 10:50:00,64.56,64.61,64.55,64.56,1684.0,59.7722,59.8185,59.763,59.7722,1684.0
2021-08-24 10:55:00,64.56,64.66,64.54,64.66,5627.0,59.7722,59.8648,59.7537,59.8648,5627.0
2021-08-24 11:00:00,64.66,64.73,64.58,64.73,2500.0,59.8648,59.9296,59.7908,59.9296,2500.0
2021-08-24 11:05:00,64.74,64.74,64.65,64.66,1400.0,59.9389,59.9389,59.8556,59.8648,1400.0
2021-08-24 11:10:00,64.69,64.74,64.56,64.61,3000.0,59.8926,59.9389,59.7722,59.8185,3000.0
2021-08-24 11:15:00,64.58,64.67,64.58,64.59,1700.0,59.7908,59.8741,59.7908,59.8,1700.0
2021-08-24 11:20:00,64.52,64.65,64.52,64.57,2101.0,59.7352,59.8556,59.7352,59.7815,2101.0
2021-08-24 11:25:00,64.55,64.6,64.46,64.51,1500.0,59.763,59.8093,59.6797,59.7259,1500.0
2021-08-24 11:30:00,64.51,64.51,64.44,64.48,1365.0,59.7259,59.7259,59.6611,59.6982,1365.0
2021-08-24 11:35:00,64.51,64.54,64.46,64.46,1889.0,59.7259,59.7537,59.6797,59.6797,1889.0
2021-08-24 11:40:00,64.46,64.56,64.41,64.56,1900.0,59.6797,59.7722,59.6334,59.7722,1900.0
2021-08-24 11:45:00,64.58,64.61,64.55,64.58,2798.0,59.7908,59.8185,59.763,59.7908,2798.0
2021-08-24 11:50:00,64.6,64.6,64.51,64.52,1375.0,59.8093,59.8093,59.7259,59.7352,1375.0
2021-08-24 11:55:00,64.51,64.51,64.42,64.44,1567.0,59.7259,59.7259,59.6426,59.6611,1567.0
2021-08-24 12:00:00,64.45,64.47,64.42,64.44,1700.0,59.6704,59.6889,59.6426,59.6611,1700.0
2021-08-24 12:05:00,64.43,64.48,64.43,64.46,1400.0,59.6519,59.6982,59.6519,59.6797,1400.0
2021-08-24 12:10:00,64.47,64.49,64.47,64.47,1300.0,59.6889,59.7074,59.6889,59.6889,1300.0
2021-08-24 12:15:00,64.46,64.48,64.44,64.46,2081.0,59.6797,59.6982,59.6611,59.6797,2081.0
2021-08-24 12:20:00,64.45,64.45,64.38,64.43,600.0,59.6704,59.6704,59.6056,59.6519,600.0
2021-08-24 12:25:00,64.45,64.48,64.43,64.47,2431.0,59.6704,59.6982,59.6519,59.6889,2431.0
2021-08-24 12:30:00,64.47,64.59,64.46,64.57,1708.0,59.6889,59.8,59.6797,59.7815,1708.0
2021-08-24 12:35:00,64.56,64.57,64.52,64.57,1469.0,59.7722,59.7815,59.7352,59.7815,1469.0
2021-08-24 12:40:00,64.56,64.56,64.53,64.56,800.0,59.7722,59.7722,59.7445,59.7722,800.0
2021-08-24 12:45:00,64.56,64.56,64.52,64.52,1844.0,59.7722,59.7722,59.7352,59.7352,1844.0
2021-08-24 12:50:00,64.51,64.55,64.51,64.53,1200.0,59.7259,59.763,59.7259,59.7445,1200.0
2021-08-24 12:55:00,64.55,64.55,64.52,64.53,2082.0,59.763,59.763,59.7352,59.7445,2082.0
2021-08-24 13:00:00,64.53,64.57,64.51,64.57,2000.0,59.7445,59.7815,59.7259,59.7815,2000.0
2021-08-24 13:05:00,64.56,64.56,64.5,64.51,1800.0,59.7722,59.7722,59.7167,59.7259,1800.0
2021-08-24 13:10:00,64.51,64.52,64.45,64.49,2400.0,59.7259,59.7352,59.6704,59.7074,2400.0
2021-08-24 13:15:00,64.5,64.58,64.5,64.56,1048.0,59.7167,59.7908,59.7167,59.7722,1048.0
2021-08-24 13:20:00,64.57,64.59,64.54,64.56,1000.0,59.7815,59.8,59.7537,59.7722,1000.0
2021-08-24 13:25:00,64.53,64.56,64.49,64.5,1908.0,59.7445,59.7722,59.7074,59.7167,1908.0
2021-08-24 13:30:00,64.5,64.51,64.49,64.51,2508.0,59.7167,59.7259,59.7074,59.7259,2508.0
2021-08-24 13:35:00,64.52,64.52,64.47,64.47,2660.0,59.7352,59.7352,59.6889,59.6889,2660.0
2021-08-24 13:40:00,64.46,64.46,64.43,64.44,1522.0,59.6797,59.6797,59.6519,59.6611,1522.0
2021-08-24 13:45:00,64.44,64.48,64.43,64.48,1400.0,59.6611,59.6982,59.6519,59.6982,1400.0
2021-08-24 13:50:00,64.5,64.51,64.4,64.4,2696.0,59.7167,59.7259,59.6241,59.6241,2696.0
2021-08-24 13:55:00,64.42,64.44,64.39,64.39,900.0,59.6426,59.6611,59.6148,59.6148,900.0
2021-08-24 14:00:00,64.39,64.47,64.38,64.45,1770.0,59.6148,59.6889,59.6056,59.6704,1770.0
2021-08-24 14:05:00,64.45,64.5,64.44,64.5,1400.0,59.6704,59.7167,59.6611,59.7167,1400.0
2021-08-24 14:10:00,64.5,64.51,64.37,64.37,2521.0,59.7167,59.7259,59.5963,59.5963,2521.0
2021-08-24 14:15:00,64.37,64.45,64.37,64.43,2000.0,59.5963,59.6704,59.5963,59.6519,2000.0
2021-08-24 14:20:00,64.44,64.49,64.44,64.46,2800.0,59.6611,59.7074,59.6611,59.6797,2800.0
2021-08-24 14:25:00,64.45,64.46,64.39,64.45,2661.0,59.6704,59.6797,59.6148,59.6704,2661.0
2021-08-24 14:30:00,64.47,64.47,64.42,64.46,1418.0,59.6889,59.6889,59.6426,59.6797,1418.0
2021-08-24 14:35:00,64.46,64.46,64.38,64.4,1700.0,59.6797,59.6797,59.6056,59.6241,1700.0
2021-08-24 14:40:00,64.4,64.47,64.39,64.47,1417.0,59.6241,59.6889,59.6148,59.6889,1417.0
2021-08-24 14:45:00,64.49,64.61,64.49,64.57,3329.0,59.7074,59.8185,59.7074,59.7815,3329.0
2021-08-24 14:50:00,64.59,64.59,64.53,64.54,2100.0,59.8,59.8,59.7445,59.7537,2100.0
2021-08-24 14:55:00,64.54,64.56,64.49,64.53,3052.0,59.7537,59.7722,59.7074,59.7445,3052.0
2021-08-24 15:00:00,64.55,64.57,64.5,64.5,3205.0,59.763,59.7815,59.7167,59.7167,3205.0
2021-08-24 15:05:00,64.5,64.51,64.43,64.43,1796.0,59.7167,59.7259,59.6519,59.6519,1796.0
2021-08-24 15:10:00,64.46,64.49,64.43,64.45,3754.0,59.6797,59.7074,59.6519,59.6704,3754.0
2021-08-24 15:15:00,64.46,64.51,64.44,64.47,1905.0,59.6797,59.7259,59.6611,59.6889,1905.0
2021-08-24 15:20:00,64.44,64.45,64.35,64.35,2700.0,59.6611,59.6704,59.5778,59.5778,2700.0
2021-08-24 15:25:00,64.33,64.42,64.32,64.39,1800.0,59.5593,59.6426,59.55,59.6148,1800.0
2021-08-24 15:30:00,64.38,64.38,64.22,64.25,4919.0,59.6056,59.6056,59.4575,59.4852,4919.0
2021-08-24 15:35:00,64.26,64.33,64.24,64.28,4084.0,59.4945,59.5593,59.476,59.513,4084.0
2021-08-24 15:40:00,64.31,64.35,64.23,64.24,4100.0,59.5408,59.5778,59.4667,59.476,4100.0
2021-08-24 15:45:00,64.24,64.24,64.15,64.15,6845.0,59.476,59.476,59.3926,59.3926,6845.0
2021-08-24 15:50:00,64.15,64.19,64.15,64.17,11588.0,59.3926,59.4297,59.3926,59.4112,11588.0
2021-08-24 15:55:00,64.16,64.23,64.12,64.18,38599.0,59.4019,59.4667,59.3649,59.4204,38599.0
2021-08-25 09:30:00,64.4,64.67,64.4,64.67,5062.0,59.6241,59.8741,59.6241,59.8741,5062.0
2021-08-25 09:35:00,64.67,64.89,64.67,64.88,3407.0,59.8741,60.0778,59.8741,60.0685,3407.0
2021-08-25 09:40:00,64.89,64.96,64.72,64.92,5037.0,60.0778,60.1426,59.9204,60.1055,5037.0
2021-08-25 09:45:00,64.93,65.15,64.93,65.15,4799.0,60.1148,60.3185,60.1148,60.3185,4799.0
2021-08-25 09:50:00,65.16,65.31,65.16,65.31,3200.0,60.3277,60.4666,60.3277,60.4666,3200.0
2021-08-25 09:55:00,65.31,65.43,65.29,65.43,2839.0,60.4666,60.5777,60.4481,60.5777,2839.0
2021-08-25 10:00:00,65.42,65.42,65.23,65.23,6275.0,60.5685,60.5685,60.3926,60.3926,6275.0
2021-08-25 10:05:00,65.26,65.34,65.22,65.26,3863.0,60.4203,60.4944,60.3833,60.4203,3863.0
2021-08-25 10:10:00,65.24,65.25,65.13,65.13,2008.0,60.4018,60.4111,60.3,60.3,2008.0
2021-08-25 10:15:00,65.2,65.2,65.03,65.11,3986.0,60.3648,60.3648,60.2074,60.2815,3986.0
2021-08-25 10:20:00,65.13,65.2,65.08,65.08,3800.0,60.3,60.3648,60.2537,60.2537,3800.0
2021-08-25 10:25:00,65.1,65.14,65.02,65.02,4316.0,60.2722,60.3092,60.1981,60.1981,4316.0
2021-08-25 10:30:00,65.07,65.16,65.07,65.12,2468.0,60.2444,60.3277,60.2444,60.2907,2468.0
2021-08-25 10:35:00,65.13,65.17,65.04,65.17,4609.0,60.3,60.337,60.2166,60.337,4609.0
2021-08-25 10:40:00,65.17,65.22,65.16,65.16,4133.0,60.337,60.3833,60.3277,60.3277,4133.0
2021-08-25 10:45:00,65.16,65.2,65.15,65.2,2800.0,60.3277,60.3648,60.3185,60.3648,2800.0
2021-08-25 10:50:00,65.18,65.18,65.11,65.14,3672.0,60.3463,60.3463,60.2815,60.3092,3672.0
2021-08-25 10:55:00,65.11,65.11,64.98,64.98,3200.0,60.2815,60.2815,60.1611,60.1611,3200.0
2021-08-25 11:00:00,65.01,65.07,64.95,65.05,3887.0,60.1889,60.2444,60.1333,60.2259,3887.0
2021-08-25 11:05:00,65.05,65.05,64.98,65.03,3901.0,60.2259,60.2259,60.1611,60.2074,3901.0
2021-08-25 11:10:00,65.05,65.11,64.99,65.03,8709.0,60.2259,60.2815,60.1703,60.2074,8709.0
2021-08-25 11:15:00,65.01,65.08,64.98,65.06,6464.0,60.1889,60.2537,60.1611,60.2352,6464.0
2021-08-25 11:20:00,65.08,65.23,65.08,65.21,13525.0,60.2537,60.3926,60.2537,60.374,13525.0
2021-08-25 11:25:00,65.21,65.35,65.2,65.34,6037.0,60.374,60.5037,60.3648,60.4944,6037.0
2021-08-25 11:30:00,65.34,65.34,65.25,65.28,6625.0,60.4944,60.4944,60.4111,60.4388,6625.0
2021-08-25 11:35:00,65.3,65.31,65.26,65.26,2819.0,60.4574,60.4666,60.4203,60.4203,2819.0
2021-08-25 11:40:00,65.25,65.29,65.21,65.25,4168.0,60.4111,60.4481,60.374,60.4111,4168.0
2021-08-25 11:45:00,65.24,65.25,65.21,65.23,2600.0,60.4018,60.4111,60.374,60.3926,2600.0
2021-08-25 11:50:00,65.22,65.28,65.22,65.26,3035.0,60.3833,60.4388,60.3833,60.4203,3035.0
2021-08-25 11:55:00,65.26,65.28,65.18,65.18,3465.0,60.4203,60.4388,60.3463,60.3463,3465.0
2021-08-25 12:00:00,65.2,65.29,65.2,65.28,2709.0,60.3648,60.4481,60.3648,60.4388,2709.0
2021-08-25 12:05:00,65.28,65.42,65.25,65.33,28312.0,60.4388,60.5685,60.4111,60.4851,28312.0
2021-08-25 12:10:00,65.36,65.38,65.27,65.27,8296.0,60.5129,60.5314,60.4296,60.4296,8296.0
2021-08-25 12:15:00,65.28,65.36,65.27,65.32,12265.0,60.4388,60.5129,60.4296,60.4759,12265.0
2021-08-25 12:20:00,65.32,65.36,65.18,65.19,38014.0,60.4759,60.5129,60.3463,60.3555,38014.0
2021-08-25 12:25:00,65.2,65.26,65.16,65.16,19514.0,60.3648,60.4203,60.3277,60.3277,19514.0
2021-08-25 12:30:00,65.19,65.19,65.15,65.15,3152.0,60.3555,60.3555,60.3185,60.3185,3152.0
2021-08-25 12:35:00,65.17,65.2,65.15,65.15,2789.0,60.337,60.3648,60.3185,60.3185,2789.0
2021-08-25 12:40:00,65.15,65.18,65.12,65.18,3350.0,60.3185,60.3463,60.2907,60.3463,3350.0
2021-08-25 12:45:00,65.18,65.19,65.03,65.19,8165.0,60.3463,60.3555,60.2074,60.3555,8165.0
2021-08-25 12:50:00,65.17,65.27,65.17,65.21,6726.0,60.337,60.4296,60.337,60.374,6726.0
2021-08-25 12:55:00,65.2,65.24,65.19,65.2,7400.0,60.3648,60.4018,60.3555,60.3648,7400.0
2021-08-25 13:00:00,65.2,65.21,65.17,65.17,1900.0,60.3648,60.374,60.337,60.337,1900.0
2021-08-25 13:05:00,65.17,65.26,65.17,65.24,5489.0,60.337,60.4203,60.337,60.4018,5489.0
2021-08-25 13:10:00,65.23,65.3,65.23,65.26,1205.0,60.3926,60.4574,60.3926,60.4203,1205.0
2021-08-25 13:15:00,65.26,65.28,65.25,65.27,12252.0,60.4203,60.4388,60.4111,60.4296,12252.0
2021-08-25 13:20:00,65.25,65.27,65.21,65.22,6000.0,60.4111,60.4296,60.374,60.3833,6000.0
2021-08-25 13:25:00,65.23,65.26,65.19,65.19,3203.0,60.3926,60.4203,60.3555,60.3555,3203.0
2021-08-25 13:30:00,65.21,65.24,65.21,65.24,1200.0,60.374,60.4018,60.374,60.4018,1200.0
2021-08-25 13:35:00,65.23,65.27,65.23,65.23,2402.0,60.3926,60.4296,60.3926,60.3926,2402.0
2021-08-25 13:40:00,65.27,65.37,65.27,65.31,6313.0,60.4296,60.5222,60.4296,60.4666,6313.0
2021-08-25 13:45:00,65.33,65.34,65.31,65.33,800.0,60.4851,60.4944,60.4666,60.4851,800.0
2021-08-25 13:50:00,65.32,65.32,65.23,65.27,2500.0,60.4759,60.4759,60.3926,60.4296,2500.0
2021-08-25 13:55:00,65.27,65.27,65.2,65.22,2695.0,60.4296,60.4296,60.3648,60.3833,2695.0
2021-08-25 14:00:00,65.23,65.29,65.2,65.2,3800.0,60.3926,60.4481,60.3648,60.3648,3800.0
2021-08-25 14:05:00,65.18,65.28,65.13,65.28,2509.0,60.3463,60.4388,60.3,60.4388,2509.0
2021-08-25 14:10:00,65.29,65.36,65.29,65.36,2533.0,60.4481,60.5129,60.4481,60.5129,2533.0
2021-08-25 14:15:00,65.33,65.34,65.22,65.22,2603.0,60.4851,60.4944,60.3833,60.3833,2603.0
2021-08-25 14:20:00,65.24,65.26,65.21,65.24,2649.0,60.4018,60.4203,60.374,60.4018,2649.0
2021-08-25 14:25:00,65.27,65.31,65.25,65.31,2050.0,60.4296,60.4666,60.4111,60.4666,2050.0
2021-08-25 14:30:00,65.31,65.31,65.24,65.26,2349.0,60.4666,60.4666,60.4018,60.4203,2349.0
2021-08-25 14:35:00,65.27,65.28,65.2,65.2,3905.0,60.4296,60.4388,60.3648,60.3648,3905.0
2021-08-25 14:40:00,65.2,65.22,65.19,65.22,1000.0,60.3648,60.3833,60.3555,60.3833,1000.0
2021-08-25 14:45:00,65.23,65.23,65.12,65.12,5920.0,60.3926,60.3926,60.2907,60.2907,5920.0
2021-08-25 14:50:00,65.14,65.16,65.12,65.12,3233.0,60.3092,60.3277,60.2907,60.2907,3233.0
2021-08-25 14:55:00,65.1,65.15,65.1,65.15,1398.0,60.2722,60.3185,60.2722,60.3185,1398.0
2021-08-25 15:00:00,65.14,65.15,65.04,65.04,2803.0,60.3092,60.3185,60.2166,60.2166,2803.0
2021-08-25 15:05:00,65.03,65.06,65.03,65.04,2342.0,60.2074,60.2352,60.2074,60.2166,2342.0
2021-08-25 15:10:00,65.04,65.04,64.89,64.91,2701.0,60.2166,60.2166,60.0778,60.0963,2701.0
2021-08-25 15:15:00,64.92,64.94,64.84,64.84,7117.0,60.1055,60.1241,60.0315,60.0315,7117.0
2021-08-25 15:20:00,64.86,64.9,64.85,64.87,3196.0,60.05,60.087,60.0407,60.0592,3196.0
2021-08-25 15:25:00,64.86,64.87,64.81,64.82,10069.0,60.05,60.0592,60.0037,60.013,10069.0
2021-08-25 15:30:00,64.83,64.85,64.76,64.77,9391.0,60.0222,60.0407,59.9574,59.9667,9391.0
2021-08-25 15:35:00,64.76,64.87,64.76,64.76,5946.0,59.9574,60.0592,59.9574,59.9574,5946.0
2021-08-25 15:40:00,64.75,64.75,64.62,64.63,9128.0,59.9481,59.9481,59.8278,59.837,9128.0
2021-08-25 15:45:00,64.64,64.79,64.56,64.78,21601.0,59.8463,59.9852,59.7722,59.9759,21601.0
2021-08-25 15:50:00,64.81,64.83,64.73,64.77,16843.0,60.0037,60.0222,59.9296,59.9667,16843.0
2021-08-25 15:55:00,64.77,64.9,64.74,64.79,25467.0,59.9667,60.087,59.9389,59.9852,25467.0
2021-08-26 09:30:00,64.8,65.39,64.66,64.88,5070.0,59.9944,60.5407,59.8648,60.0685,5070.0
2021-08-26 09:35:00,64.95,65.03,64.79,65.02,4095.0,60.1333,60.2074,59.9852,60.1981,4095.0
2021-08-26 09:40:00,64.95,65.04,64.87,64.95,1900.0,60.1333,60.2166,60.0592,60.1333,1900.0
2021-08-26 09:45:00,64.82,65.04,64.8,64.94,1700.0,60.013,60.2166,59.9944,60.1241,1700.0
2021-08-26 09:50:00,64.98,64.99,64.9,64.99,3416.0,60.1611,60.1703,60.087,60.1703,3416.0
2021-08-26 09:55:00,64.95,64.95,64.81,64.92,2064.0,60.1333,60.1333,60.0037,60.1055,2064.0
2021-08-26 10:00:00,64.87,64.98,64.8,64.94,2200.0,60.0592,60.1611,59.9944,60.1241,2200.0
2021-08-26 10:05:00,64.94,65.06,64.89,65.06,4196.0,60.1241,60.2352,60.0778,60.2352,4196.0
2021-08-26 10:10:00,65.05,65.1,64.94,65.0,3837.0,60.2259,60.2722,60.1241,60.1796,3837.0
2021-08-26 10:15:00,65.03,65.18,65.02,65.12,1950.0,60.2074,60.3463,60.1981,60.2907,1950.0
2021-08-26 10:20:00,65.16,65.19,65.13,65.17,2000.0,60.3277,60.3555,60.3,60.337,2000.0
2021-08-26 10:25:00,65.15,65.15,64.82,64.92,4740.0,60.3185,60.3185,60.013,60.1055,4740.0
2021-08-26 10:30:00,64.92,65.01,64.92,64.95,4553.0,60.1055,60.1889,60.1055,60.1333,4553.0
2021-08-26 10:35:00,64.94,65.03,64.86,64.95,2022.0,60.1241,60.2074,60.05,60.1333,2022.0
2021-08-26 10:40:00,64.95,64.95,64.81,64.81,1400.0,60.1333,60.1333,60.0037,60.0037,1400.0
2021-08-26 10:45:00,64.81,64.84,64.64,64.7,3175.0,60.0037,60.0315,59.8463,59.9019,3175.0
2021-08-26 10:50:00,64.7,64.71,64.62,64.65,3446.0,59.9019,59.9111,59.8278,59.8556,3446.0
2021-08-26 10:55:00,64.65,64.75,64.61,64.75,2150.0,59.8556,59.9481,59.8185,59.9481,2150.0
2021-08-26 11:00:00,64.75,64.81,64.69,64.81,3239.0,59.9481,60.0037,59.8926,60.0037,3239.0
2021-08-26 11:05:00,64.75,64.94,64.75,64.9,4575.0,59.9481,60.1241,59.9481,60.087,4575.0
2021-08-26 11:10:00,64.89,64.94,64.89,64.89,2650.0,60.0778,60.1241,60.0778,60.0778,2650.0
2021-08-26 11:15:00,64.9,65.04,64.87,64.98,5290.0,60.087,60.2166,60.0592,60.1611,5290.0
2021-08-26 11:20:00,64.98,65.17,64.97,65.11,2900.0,60.1611,60.337,60.1518,60.2815,2900.0
2021-08-26 11:25:00,65.09,65.21,65.05,65.21,1750.0,60.2629,60.374,60.2259,60.374,1750.0
2021-08-26 11:30:00,65.14,65.32,65.14,65.32,4179.0,60.3092,60.4759,60.3092,60.4759,4179.0
2021-08-26 11:35:00,65.32,65.46,65.24,65.46,3719.0,60.4759,60.6055,60.4018,60.6055,3719.0
2021-08-26 11:40:00,65.44,65.54,65.38,65.38,7270.0,60.587,60.6796,60.5314,60.5314,7270.0
2021-08-26 11:45:00,65.35,65.55,65.35,65.43,2646.0,60.5037,60.6888,60.5037,60.5777,2646.0
2021-08-26 11:50:00,65.47,65.47,65.33,65.41,3000.0,60.6148,60.6148,60.4851,60.5592,3000.0
2021-08-26 11:55:00,65.4,65.47,65.39,65.44,2419.0,60.5499,60.6148,60.5407,60.587,2419.0
2021-08-26 12:00:00,65.45,65.56,65.44,65.51,26500.0,60.5962,60.6981,60.587,60.6518,26500.0
2021-08-26 12:05:00,65.47,65.47,65.32,65.32,3687.0,60.6148,60.6148,60.4759,60.4759,3687.0
2021-08-26 12:10:00,65.3,65.38,65.24,65.38,2700.0,60.4574,60.5314,60.4018,60.5314,2700.0
2021-08-26 12:15:00,65.36,65.43,65.35,65.43,1375.0,60.5129,60.5777,60.5037,60.5777,1375.0
2021-08-26 12:20:00,65.4,65.49,65.38,65.47,2037.0,60.5499,60.6333,60.5314,60.6148,2037.0
2021-08-26 12:25:00,65.47,65.57,65.47,65.56,2647.0,60.6148,60.7073,60.6148,60.6981,2647.0
2021-08-26 12:30:00,65.53,65.53,65.43,65.43,1931.0,60.6703,60.6703,60.5777,60.5777,1931.0
2021-08-26 12:35:00,65.41,65.48,65.41,65.45,2433.0,60.5592,60.624,60.5592,60.5962,2433.0
2021-08-26 12:40:00,65.43,65.46,65.41,65.41,2501.0,60.5777,60.6055,60.5592,60.5592,2501.0
2021-08-26 12:45:00,65.43,65.51,65.43,65.46,1701.0,60.5777,60.6518,60.5777,60.6055,1701.0
2021-08-26 12:50:00,65.44,65.47,65.4,65.43,1725.0,60.587,60.6148,60.5499,60.5777,1725.0
2021-08-26 12:55:00,65.42,65.49,65.41,65.42,4296.0,60.5685,60.6333,60.5592,60.5685,4296.0
2021-08-26 13:00:00,65.44,65.51,65.44,65.48,2194.0,60.587,60.6518,60.587,60.624,2194.0
2021-08-26 13:05:00,65.46,65.47,65.42,65.47,1901.0,60.6055,60.6148,60.5685,60.6148,1901.0
2021-08-26 13:10:00,65.45,65.47,65.42,65.45,2648.0,60.5962,60.6148,60.5685,60.5962,2648.0
2021-08-26 13:15:00,65.46,65.46,65.38,65.43,3500.0,60.6055,60.6055,60.5314,60.5777,3500.0
2021-08-26 13:20:00,65.41,65.41,65.26,65.28,1694.0,60.5592,60.5592,60.4203,60.4388,1694.0
2021-08-26 13:25:00,65.25,65.3,65.24,65.27,2964.0,60.4111,60.4574,60.4018,60.4296,2964.0
2021-08-26 13:30:00,65.24,65.3,65.24,65.29,1584.0,60.4018,60.4574,60.4018,60.4481,1584.0
2021-08-26 13:35:00,65.23,65.24,65.21,65.21,2141.0,60.3926,60.4018,60.374,60.374,2141.0
2021-08-26 13:40:00,65.23,65.23,65.21,65.23,2052.0,60.3926,60.3926,60.374,60.3926,2052.0
2021-08-26 13:45:00,65.23,65.23,65.16,65.22,2525.0,60.3926,60.3926,60.3277,60.3833,2525.0
2021-08-26 13:50:00,65.23,65.23,65.13,65.13,1600.0,60.3926,60.3926,60.3,60.3,1600.0
2021-08-26 13:55:00,65.16,65.21,65.15,65.19,1820.0,60.3277,60.374,60.3185,60.3555,1820.0
2021-08-26 14:00:00,65.15,65.17,65.15,65.16,1627.0,60.3185,60.337,60.3185,60.3277,1627.0
2021-08-26 14:05:00,65.16,65.16,65.08,65.08,933.0,60.3277,60.3277,60.2537,60.2537,933.0
2021-08-26 14:10:00,65.07,65.1,65.05,65.08,1973.0,60.2444,60.2722,60.2259,60.2537,1973.0
2021-08-26 14:15:00,65.08,65.1,65.04,65.06,1200.0,60.2537,60.2722,60.2166,60.2352,1200.0
2021-08-26 14:20:00,65.08,65.12,65.08,65.1,2096.0,60.2537,60.2907,60.2537,60.2722,2096.0
2021-08-26 14:25:00,65.1,65.13,65.08,65.13,1918.0,60.2722,60.3,60.2537,60.3,1918.0
2021-08-26 14:30:00,65.08,65.14,65.04,65.04,2000.0,60.2537,60.3092,60.2166,60.2166,2000.0
2021-08-26 14:35:00,65.04,65.14,65.02,65.09,2559.0,60.2166,60.3092,60.1981,60.2629,2559.0
2021-08-26 14:40:00,65.11,65.12,65.03,65.05,1181.0,60.2815,60.2907,60.2074,60.2259,1181.0
2021-08-26 14:45:00,65.05,65.06,64.97,64.97,1544.0,60.2259,60.2352,60.1518,60.1518,1544.0
2021-08-26 14:50:00,64.95,65.09,64.94,65.09,1600.0,60.1333,60.2629,60.1241,60.2629,1600.0
2021-08-26 14:55:00,65.07,65.09,65.02,65.05,2468.0,60.2444,60.2629,60.1981,60.2259,2468.0
2021-08-26 15:00:00,65.02,65.07,64.99,65.07,3058.0,60.1981,60.2444,60.1703,60.2444,3058.0
2021-08-26 15:05:00,65.07,65.07,65.01,65.02,2635.0,60.2444,60.2444,60.1889,60.1981,2635.0
2021-08-26 15:10:00,65.02,65.03,64.95,65.03,2680.0,60.1981,60.2074,60.1333,60.2074,2680.0
2021-08-26 15:15:00,65.02,65.05,64.96,65.05,2861.0,60.1981,60.2259,60.1426,60.2259,2861.0
2021-08-26 15:20:00,65.08,65.08,65.02,65.04,2904.0,60.2537,60.2537,60.1981,60.2166,2904.0
2021-08-26 15:25:00,65.06,65.06,64.99,65.02,2955.0,60.2352,60.2352,60.1703,60.1981,2955.0
2021-08-26 15:30:00,65.0,65.03,64.96,64.97,3358.0,60.1796,60.2074,60.1426,60.1518,3358.0
2021-08-26 15:35:00,64.96,65.01,64.87,64.9,5651.0,60.1426,60.1889,60.0592,60.087,5651.0
2021-08-26 15:40:00,64.9,64.97,64.88,64.95,6327.0,60.087,60.1518,60.0685,60.1333,6327.0
2021-08-26 15:45:00,64.94,64.94,64.81,64.82,9335.0,60.1241,60.1241,60.0037,60.013,9335.0
2021-08-26 15:50:00,64.84,64.9,64.78,64.8,18645.0,60.0315,60.087,59.9759,59.9944,18645.0
2021-08-26 15:55:00,64.79,64.83,64.72,64.73,37744.0,59.9852,60.0222,59.9204,59.9296,37744.0
2021-08-27 09:30:00,64.84,65.4,64.81,65.26,7206.0,60.0315,60.5499,60.0037,60.4203,7206.0
2021-08-27 09:35:00,65.3,65.44,65.3,65.44,2845.0,60.4574,60.587,60.4574,60.587,2845.0
2021-08-27 09:40:00,65.51,65.62,65.48,65.62,5514.0,60.6518,60.7536,60.624,60.7536,5514.0
2021-08-27 09:45:00,65.58,65.58,65.32,65.32,9262.0,60.7166,60.7166,60.4759,60.4759,9262.0
2021-08-27 09:50:00,65.3,65.3,65.12,65.17,3798.0,60.4574,60.4574,60.2907,60.337,3798.0
2021-08-27 09:55:00,65.18,65.26,65.17,65.19,4242.0,60.3463,60.4203,60.337,60.3555,4242.0
2021-08-27 10:00:00,65.15,65.21,65.02,65.13,3900.0,60.3185,60.374,60.1981,60.3,3900.0
2021-08-27 10:05:00,65.14,65.15,65.01,65.01,6017.0,60.3092,60.3185,60.1889,60.1889,6017.0
2021-08-27 10:10:00,64.96,65.06,64.94,65.04,2747.0,60.1426,60.2352,60.1241,60.2166,2747.0
2021-08-27 10:15:00,65.02,65.06,64.93,64.99,3641.0,60.1981,60.2352,60.1148,60.1703,3641.0
2021-08-27 10:20:00,65.01,65.16,64.97,65.13,2100.0,60.1889,60.3277,60.1518,60.3,2100.0
2021-08-27 10:25:00,65.14,65.2,65.08,65.08,1500.0,60.3092,60.3648,60.2537,60.2537,1500.0
2021-08-27 10:30:00,65.19,65.23,65.14,65.23,2683.0,60.3555,60.3926,60.3092,60.3926,2683.0
2021-08-27 10:35:00,65.23,65.32,65.23,65.32,2527.0,60.3926,60.4759,60.3926,60.4759,2527.0
2021-08-27 10:40:00,65.32,65.39,65.28,65.39,1668.0,60.4759,60.5407,60.4388,60.5407,1668.0
2021-08-27 10:45:00,65.39,65.52,65.35,65.52,2706.0,60.5407,60.661,60.5037,60.661,2706.0
2021-08-27 10:50:00,65.47,65.55,65.47,65.52,4943.0,60.6148,60.6888,60.6148,60.661,4943.0
2021-08-27 10:55:00,65.51,65.62,65.46,65.62,2152.0,60.6518,60.7536,60.6055,60.7536,2152.0
2021-08-27 11:00:00,65.59,65.63,65.46,65.46,4035.0,60.7259,60.7629,60.6055,60.6055,4035.0
2021-08-27 11:05:00,65.42,65.51,65.42,65.5,1613.0,60.5685,60.6518,60.5685,60.6425,1613.0
2021-08-27 11:10:00,65.5,65.54,65.42,65.51,3128.0,60.6425,60.6796,60.5685,60.6518,3128.0
2021-08-27 11:15:00,65.53,65.56,65.51,65.56,1333.0,60.6703,60.6981,60.6518,60.6981,1333.0
2021-08-27 11:20:00,65.55,65.55,65.51,65.52,1300.0,60.6888,60.6888,60.6518,60.661,1300.0
2021-08-27 11:25:00,65.55,65.57,65.47,65.48,2327.0,60.6888,60.7073,60.6148,60.624,2327.0
2021-08-27 11:30:00,65.47,65.53,65.47,65.52,2000.0,60.6148,60.6703,60.6148,60.661,2000.0
2021-08-27 11:35:00,65.53,65.57,65.5,65.55,1313.0,60.6703,60.7073,60.6425,60.6888,1313.0
2021-08-27 11:40:00,65.57,65.57,65.48,65.53,2900.0,60.7073,60.7073,60.624,60.6703,2900.0
2021-08-27 11:45:00,65.53,65.54,65.49,65.49,1400.0,60.6703,60.6796,60.6333,60.6333,1400.0
2021-08-27 11:50:00,65.52,65.58,65.52,65.58,600.0,60.661,60.7166,60.661,60.7166,600.0
2021-08-27 11:55:00,65.58,65.62,65.58,65.61,1300.0,60.7166,60.7536,60.7166,60.7444,1300.0
2021-08-27 12:00:00,65.62,65.66,65.62,65.64,2253.0,60.7536,60.7907,60.7536,60.7721,2253.0
2021-08-27 12:05:00,65.64,65.65,65.59,65.62,2052.0,60.7721,60.7814,60.7259,60.7536,2052.0
2021-08-27 12:10:00,65.63,65.63,65.6,65.63,900.0,60.7629,60.7629,60.7351,60.7629,900.0
2021-08-27 12:15:00,65.63,65.64,65.58,65.59,1650.0,60.7629,60.7721,60.7166,60.7259,1650.0
2021-08-27 12:20:00,65.56,65.56,65.47,65.51,5582.0,60.6981,60.6981,60.6148,60.6518,5582.0
2021-08-27 12:25:00,65.53,65.58,65.53,65.58,911.0,60.6703,60.7166,60.6703,60.7166,911.0
2021-08-27 12:30:00,65.61,65.62,65.59,65.59,2434.0,60.7444,60.7536,60.7259,60.7259,2434.0
2021-08-27 12:35:00,65.6,65.63,65.59,65.59,1000.0,60.7351,60.7629,60.7259,60.7259,1000.0
2021-08-27 12:40:00,65.61,65.61,65.49,65.52,7897.0,60.7444,60.7444,60.6333,60.661,7897.0
2021-08-27 12:45:00,65.52,65.54,65.52,65.54,1677.0,60.661,60.6796,60.661,60.6796,1677.0
2021-08-27 12:50:00,65.54,65.57,65.52,65.55,900.0,60.6796,60.7073,60.661,60.6888,900.0
2021-08-27 12:55:00,65.55,65.59,65.54,65.57,1000.0,60.6888,60.7259,60.6796,60.7073,1000.0
2021-08-27 13:00:00,65.55,65.63,65.55,65.57,1953.0,60.6888,60.7629,60.6888,60.7073,1953.0
2021-08-27 13:05:00,65.59,65.64,65.59,65.64,1150.0,60.7259,60.7721,60.7259,60.7721,1150.0
2021-08-27 13:10:00,65.65,65.65,65.55,65.58,1286.0,60.7814,60.7814,60.6888,60.7166,1286.0
2021-08-27 13:15:00,65.56,65.58,65.52,65.52,2000.0,60.6981,60.7166,60.661,60.661,2000.0
2021-08-27 13:20:00,65.54,65.57,65.49,65.49,1000.0,60.6796,60.7073,60.6333,60.6333,1000.0
2021-08-27 13:25:00,65.51,65.56,65.5,65.56,891.0,60.6518,60.6981,60.6425,60.6981,891.0
2021-08-27 13:30:00,65.56,65.56,65.51,65.53,1000.0,60.6981,60.6981,60.6518,60.6703,1000.0
2021-08-27 13:35:00,65.52,65.55,65.52,65.53,1978.0,60.661,60.6888,60.661,60.6703,1978.0
2021-08-27 13:40:00,65.55,65.6,65.54,65.54,1200.0,60.6888,60.7351,60.6796,60.6796,1200.0
2021-08-27 13:45:00,65.55,65.62,65.54,65.61,1500.0,60.6888,60.7536,60.6796,60.7444,1500.0
2021-08-27 13:50:00,65.62,65.66,65.6,65.66,1300.0,60.7536,60.7907,60.7351,60.7907,1300.0
2021-08-27 13:55:00,65.66,65.66,65.56,65.56,3300.0,60.7907,60.7907,60.6981,60.6981,3300.0
2021-08-27 14:00:00,65.56,65.59,65.52,65.52,1200.0,60.6981,60.7259,60.661,60.661,1200.0
2021-08-27 14:05:00,65.52,65.55,65.5,65.5,1105.0,60.661,60.6888,60.6425,60.6425,1105.0
2021-08-27 14:10:00,65.54,65.58,65.53,65.57,2690.0,60.6796,60.7166,60.6703,60.7073,2690.0
2021-08-27 14:15:00,65.53,65.63,65.53,65.63,2111.0,60.6703,60.7629,60.6703,60.7629,2111.0
2021-08-27 14:20:00,65.67,65.71,65.6,65.63,4506.0,60.7999,60.837,60.7351,60.7629,4506.0
2021-08-27 14:25:00,65.61,65.73,65.61,65.73,3937.0,60.7444,60.8555,60.7444,60.8555,3937.0
2021-08-27 14:30:00,65.7,65.73,65.64,65.66,3005.0,60.8277,60.8555,60.7721,60.7907,3005.0
2021-08-27 14:35:00,65.64,65.66,65.61,65.61,1600.0,60.7721,60.7907,60.7444,60.7444,1600.0
2021-08-27 14:40:00,65.61,65.61,65.58,65.58,2032.0,60.7444,60.7444,60.7166,60.7166,2032.0
2021-08-27 14:45:00,65.61,65.63,65.5,65.52,5975.0,60.7444,60.7629,60.6425,60.661,5975.0
2021-08-27 14:50:00,65.54,65.55,65.49,65.55,2800.0,60.6796,60.6888,60.6333,60.6888,2800.0
2021-08-27 14:55:00,65.54,65.6,65.54,65.6,1100.0,60.6796,60.7351,60.6796,60.7351,1100.0
2021-08-27 15:00:00,65.6,65.62,65.56,65.61,2900.0,60.7351,60.7536,60.6981,60.7444,2900.0
2021-08-27 15:05:00,65.61,65.65,65.6,65.62,7731.0,60.7444,60.7814,60.7351,60.7536,7731.0
2021-08-27 15:10:00,65.63,65.74,65.62,65.72,4069.0,60.7629,60.8647,60.7536,60.8462,4069.0
2021-08-27 15:15:00,65.72,65.74,65.7,65.7,1560.0,60.8462,60.8647,60.8277,60.8277,1560.0
2021-08-27 15:20:00,65.72,65.73,65.64,65.64,4811.0,60.8462,60.8555,60.7721,60.7721,4811.0
2021-08-27 15:25:00,65.66,65.66,65.62,65.63,3981.0,60.7907,60.7907,60.7536,60.7629,3981.0
2021-08-27 15:30:00,65.62,65.63,65.51,65.54,4253.0,60.7536,60.7629,60.6518,60.6796,4253.0
2021-08-27 15:35:00,65.58,65.62,65.54,65.59,6278.0,60.7166,60.7536,60.6796,60.7259,6278.0
2021-08-27 15:40:00,65.62,65.62,65.54,65.56,3635.0,60.7536,60.7536,60.6796,60.6981,3635.0
2021-08-27 15:45:00,65.6,65.63,65.58,65.58,6170.0,60.7351,60.7629,60.7166,60.7166,6170.0
2021-08-27 15:50:00,65.58,65.62,65.56,65.58,8016.0,60.7166,60.7536,60.6981,60.7166,8016.0
2021-08-27 15:55:00,65.57,65.63,65.42,65.58,52417.0,60.7073,60.7629,60.5685,60.7166,52417.0
2021-08-30 09:30:00,65.82,65.95,65.61,65.79,10088.0,60.9388,61.0592,60.7444,60.911,10088.0
2021-08-30 09:35:00,65.78,65.92,65.63,65.92,9830.0,60.9018,61.0314,60.7629,61.0314,9830.0
2021-08-30 09:40:00,65.9,65.9,65.73,65.87,4919.0,61.0129,61.0129,60.8555,60.9851,4919.0
2021-08-30 09:45:00,65.84,66.03,65.82,65.98,11030.0,60.9573,61.1332,60.9388,61.0869,11030.0
2021-08-30 09:50:00,65.98,66.23,65.95,66.19,5446.0,61.0869,61.3184,61.0592,61.2814,5446.0
2021-08-30 09:55:00,66.2,66.3,66.19,66.3,7630.0,61.2906,61.3832,61.2814,61.3832,7630.0
2021-08-30 10:00:00,66.24,66.24,65.97,65.97,4160.0,61.3276,61.3276,61.0777,61.0777,4160.0
2021-08-30 10:05:00,66.02,66.07,65.98,65.98,1020.0,61.124,61.1703,61.0869,61.0869,1020.0
2021-08-30 10:10:00,66.0,66.08,66.0,66.07,2909.0,61.1054,61.1795,61.1054,61.1703,2909.0
2021-08-30 10:15:00,66.1,66.37,66.1,66.37,1247.0,61.198,61.448,61.198,61.448,1247.0
2021-08-30 10:20:00,66.37,66.42,66.34,66.41,4973.0,61.448,61.4943,61.4202,61.485,4973.0
2021-08-30 10:25:00,66.43,66.52,66.43,66.52,710.0,61.5036,61.5869,61.5036,61.5869,710.0
2021-08-30 10:30:00,66.54,66.61,66.5,66.61,2702.0,61.6054,61.6702,61.5684,61.6702,2702.0
2021-08-30 10:35:00,66.6,66.66,66.5,66.55,6166.0,61.661,61.7165,61.5684,61.6147,6166.0
2021-08-30 10:40:00,66.53,66.53,66.43,66.48,2745.0,61.5961,61.5961,61.5036,61.5499,2745.0
2021-08-30 10:45:00,66.51,66.61,66.51,66.57,2580.0,61.5776,61.6702,61.5776,61.6332,2580.0
2021-08-30 10:50:00,66.53,66.63,66.52,66.61,7309.0,61.5961,61.6887,61.5869,61.6702,7309.0
2021-08-30 10:55:00,66.61,66.73,66.59,66.71,6279.0,61.6702,61.7813,61.6517,61.7628,6279.0
2021-08-30 11:00:00,66.72,66.8,66.66,66.74,14075.0,61.7721,61.8461,61.7165,61.7906,14075.0
2021-08-30 11:05:00,66.76,66.84,66.73,66.79,3913.0,61.8091,61.8832,61.7813,61.8369,3913.0
2021-08-30 11:10:00,66.83,67.02,66.82,67.0,4084.0,61.8739,62.0498,61.8646,62.0313,4084.0
2021-08-30 11:15:00,67.03,67.09,67.0,67.05,5709.0,62.0591,62.1146,62.0313,62.0776,5709.0
2021-08-30 11:20:00,67.05,67.2,67.05,67.15,6172.0,62.0776,62.2165,62.0776,62.1702,6172.0
2021-08-30 11:25:00,67.18,67.21,67.07,67.14,5522.0,62.1979,62.2257,62.0961,62.1609,5522.0
2021-08-30 11:30:00,67.16,67.23,67.06,67.06,3882.0,62.1794,62.2442,62.0868,62.0868,3882.0
2021-08-30 11:35:00,67.12,67.16,67.01,67.02,3900.0,62.1424,62.1794,62.0405,62.0498,3900.0
2021-08-30 11:40:00,67.07,67.07,66.8,66.81,3800.0,62.0961,62.0961,61.8461,61.8554,3800.0
2021-08-30 11:45:00,66.81,66.81,66.7,66.73,4958.0,61.8554,61.8554,61.7535,61.7813,4958.0
2021-08-30 11:50:00,66.73,66.8,66.73,66.77,3101.0,61.7813,61.8461,61.7813,61.8183,3101.0
2021-08-30 11:55:00,66.86,66.99,66.84,66.9,5772.0,61.9017,62.022,61.8832,61.9387,5772.0
2021-08-30 12:00:00,66.94,66.99,66.89,66.96,7784.0,61.9757,62.022,61.9294,61.9943,7784.0
2021-08-30 12:05:00,66.94,66.96,66.93,66.96,1200.0,61.9757,61.9943,61.9665,61.9943,1200.0
2021-08-30 12:10:00,66.96,67.02,66.93,67.02,9848.0,61.9943,62.0498,61.9665,62.0498,9848.0
2021-08-30 12:15:00,67.02,67.04,66.98,66.98,2169.0,62.0498,62.0683,62.0128,62.0128,2169.0
2021-08-30 12:20:00,66.97,66.99,66.92,66.92,1776.0,62.0035,62.022,61.9572,61.9572,1776.0
2021-08-30 12:25:00,66.93,66.93,66.9,66.91,2350.0,61.9665,61.9665,61.9387,61.948,2350.0
2021-08-30 12:30:00,66.96,66.96,66.9,66.91,2537.0,61.9943,61.9943,61.9387,61.948,2537.0
2021-08-30 12:35:00,66.87,66.87,66.85,66.85,674.0,61.9109,61.9109,61.8924,61.8924,674.0
2021-08-30 12:40:00,66.81,66.93,66.81,66.9,1100.0,61.8554,61.9665,61.8554,61.9387,1100.0
2021-08-30 12:45:00,66.9,66.97,66.9,66.92,8315.0,61.9387,62.0035,61.9387,61.9572,8315.0
2021-08-30 12:50:00,66.9,66.9,66.55,66.7,17836.0,61.9387,61.9387,61.6147,61.7535,17836.0
2021-08-30 12:55:00,66.72,66.72,66.67,66.68,600.0,61.7721,61.7721,61.7258,61.735,600.0
2021-08-30 13:00:00,66.7,66.7,66.64,66.64,1300.0,61.7535,61.7535,61.698,61.698,1300.0
2021-08-30 13:05:00,66.63,66.66,66.61,66.61,1000.0,61.6887,61.7165,61.6702,61.6702,1000.0
2021-08-30 13:10:00,66.62,66.62,66.56,66.6,1460.0,61.6795,61.6795,61.6239,61.661,1460.0
2021-08-30 13:15:00,66.58,66.58,66.56,66.56,1315.0,61.6424,61.6424,61.6239,61.6239,1315.0
2021-08-30 13:20:00,66.55,66.61,66.54,66.61,4401.0,61.6147,61.6702,61.6054,61.6702,4401.0
2021-08-30 13:25:00,66.59,66.64,66.39,66.47,5604.0,61.6517,61.698,61.4665,61.5406,5604.0
2021-08-30 13:30:00,66.46,66.47,66.44,66.44,1067.0,61.5313,61.5406,61.5128,61.5128,1067.0
2021-08-30 13:35:00,66.44,66.51,66.44,66.51,803.0,61.5128,61.5776,61.5128,61.5776,803.0
2021-08-30 13:40:00,66.51,66.54,66.49,66.51,2511.0,61.5776,61.6054,61.5591,61.5776,2511.0
2021-08-30 13:45:00,66.54,66.55,66.49,66.49,1901.0,61.6054,61.6147,61.5591,61.5591,1901.0
2021-08-30 13:50:00,66.45,66.46,66.44,66.45,500.0,61.5221,61.5313,61.5128,61.5221,500.0
2021-08-30 13:55:00,66.47,66.47,66.4,66.4,1551.0,61.5406,61.5406,61.4758,61.4758,1551.0
2021-08-30 14:00:00,66.44,66.44,66.35,66.39,2346.0,61.5128,61.5128,61.4295,61.4665,2346.0
2021-08-30 14:05:00,66.4,66.4,66.38,66.38,401.0,61.4758,61.4758,61.4573,61.4573,401.0
2021-08-30 14:10:00,66.37,66.38,66.37,66.38,400.0,61.448,61.4573,61.448,61.4573,400.0
2021-08-30 14:15:00,66.38,66.39,66.28,66.28,5075.0,61.4573,61.4665,61.3647,61.3647,5075.0
2021-08-30 14:20:00,66.28,66.33,66.28,66.3,4600.0,61.3647,61.411,61.3647,61.3832,4600.0
2021-08-30 14:25:00,66.29,66.35,66.29,66.34,5436.0,61.3739,61.4295,61.3739,61.4202,5436.0
2021-08-30 14:30:00,66.33,66.33,66.25,66.3,3225.0,61.411,61.411,61.3369,61.3832,3225.0
2021-08-30 14:35:00,66.3,66.34,66.17,66.17,5383.0,61.3832,61.4202,61.2628,61.2628,5383.0
2021-08-30 14:40:00,66.19,66.3,66.19,66.26,7216.0,61.2814,61.3832,61.2814,61.3462,7216.0
2021-08-30 14:45:00,66.22,66.33,66.2,66.33,5892.0,61.3091,61.411,61.2906,61.411,5892.0
2021-08-30 14:50:00,66.32,66.36,66.27,66.29,6540.0,61.4017,61.4388,61.3554,61.3739,6540.0
2021-08-30 14:55:00,66.29,66.36,66.26,66.35,4047.0,61.3739,61.4388,61.3462,61.4295,4047.0
2021-08-30 15:00:00,66.35,66.41,66.35,66.41,3405.0,61.4295,61.485,61.4295,61.485,3405.0
2021-08-30 15:05:00,66.42,66.43,66.31,66.32,6465.0,61.4943,61.5036,61.3925,61.4017,6465.0
2021-08-30 15:10:00,66.33,66.36,66.27,66.35,8050.0,61.411,61.4388,61.3554,61.4295,8050.0
2021-08-30 15:15:00,66.33,66.4,66.3,66.39,9273.0,61.411,61.4758,61.3832,61.4665,9273.0
2021-08-30 15:20:00,66.4,66.45,66.38,66.39,7337.0,61.4758,61.5221,61.4573,61.4665,7337.0
2021-08-30 15:25:00,66.38,66.47,66.36,66.41,6121.0,61.4573,61.5406,61.4388,61.485,6121.0
2021-08-30 15:30:00,66.39,66.41,66.3,66.3,5945.0,61.4665,61.485,61.3832,61.3832,5945.0
2021-08-30 15:35:00,66.27,66.29,66.24,66.25,4129.0,61.3554,61.3739,61.3276,61.3369,4129.0
2021-08-30 15:40:00,66.23,66.23,66.17,66.22,5203.0,61.3184,61.3184,61.2628,61.3091,5203.0
2021-08-30 15:45:00,66.19,66.23,66.16,66.23,12527.0,61.2814,61.3184,61.2536,61.3184,12527.0
2021-08-30 15:50:00,66.22,66.24,66.03,66.04,17957.0,61.3091,61.3276,61.1332,61.1425,17957.0
2021-08-30 15:55:00,66.03,66.03,65.79,65.82,88906.0,61.1332,61.1332,60.911,60.9388,88906.0
2021-08-31 09:30:00,66.05,66.3,66.04,66.06,8347.0,61.1517,61.3832,61.1425,61.161,8347.0
2021-08-31 09:35:00,66.1,66.17,66.03,66.03,4373.0,61.198,61.2628,61.1332,61.1332,4373.0
2021-08-31 09:40:00,66.17,66.28,66.16,66.19,2455.0,61.2628,61.3647,61.2536,61.2814,2455.0
2021-08-31 09:45:00,66.16,66.19,65.97,66.09,9647.0,61.2536,61.2814,61.0777,61.1888,9647.0
2021-08-31 09:50:00,66.06,66.06,65.93,65.95,5401.0,61.161,61.161,61.0406,61.0592,5401.0
2021-08-31 09:55:00,65.91,66.13,65.91,66.01,7434.0,61.0221,61.2258,61.0221,61.1147,7434.0
2021-08-31 10:00:00,66.06,66.32,66.05,66.22,4059.0,61.161,61.4017,61.1517,61.3091,4059.0
2021-08-31 10:05:00,66.18,66.2,66.02,66.2,4702.0,61.2721,61.2906,61.124,61.2906,4702.0
2021-08-31 10:10:00,66.16,66.36,66.13,66.36,4116.0,61.2536,61.4388,61.2258,61.4388,4116.0
2021-08-31 10:15:00,66.39,66.5,66.35,66.44,10833.0,61.4665,61.5684,61.4295,61.5128,10833.0
2021-08-31 10:20:00,66.4,66.49,66.31,66.31,7008.0,61.4758,61.5591,61.3925,61.3925,7008.0
2021-08-31 10:25:00,66.31,66.44,66.28,66.44,4100.0,61.3925,61.5128,61.3647,61.5128,4100.0
2021-08-31 10:30:00,66.46,66.54,66.39,66.51,11254.0,61.5313,61.6054,61.4665,61.5776,11254.0
2021-08-31 10:35:00,66.51,66.65,66.47,66.64,9348.0,61.5776,61.7072,61.5406,61.698,9348.0
2021-08-31 10:40:00,66.7,66.79,66.69,66.76,3996.0,61.7535,61.8369,61.7443,61.8091,3996.0
2021-08-31 10:45:00,66.77,66.95,66.77,66.93,2503.0,61.8183,61.985,61.8183,61.9665,2503.0
2021-08-31 10:50:00,67.03,67.04,66.97,67.04,2141.0,62.0591,62.0683,62.0035,62.0683,2141.0
2021-08-31 10:55:00,67.12,67.12,66.97,66.99,5228.0,62.1424,62.1424,62.0035,62.022,5228.0
2021-08-31 11:00:00,66.99,66.99,66.81,66.82,5490.0,62.022,62.022,61.8554,61.8646,5490.0
2021-08-31 11:05:00,66.86,66.89,66.85,66.89,2833.0,61.9017,61.9294,61.8924,61.9294,2833.0
2021-08-31 11:10:00,66.89,66.92,66.83,66.84,7161.0,61.9294,61.9572,61.8739,61.8832,7161.0
2021-08-31 11:15:00,66.86,66.91,66.86,66.9,2454.0,61.9017,61.948,61.9017,61.9387,2454.0
2021-08-31 11:20:00,66.91,67.0,66.9,67.0,5079.0,61.948,62.0313,61.9387,62.0313,5079.0
2021-08-31 11:25:00,67.01,67.03,66.9,66.93,1999.0,62.0405,62.0591,61.9387,61.9665,1999.0
2021-08-31 11:30:00,66.91,66.93,66.86,66.9,2961.0,61.948,61.9665,61.9017,61.9387,2961.0
2021-08-31 11:35:00,66.91,66.92,66.88,66.88,1047.0,61.948,61.9572,61.9202,61.9202,1047.0
2021-08-31 11:40:00,66.96,66.98,66.93,66.98,990.0,61.9943,62.0128,61.9665,62.0128,990.0
2021-08-31 11:45:00,67.02,67.06,67.01,67.01,1401.0,62.0498,62.0868,62.0405,62.0405,1401.0
2021-08-31 11:50:00,67.02,67.02,66.97,66.97,1205.0,62.0498,62.0498,62.0035,62.0035,1205.0
2021-08-31 11:55:00,66.95,66.99,66.95,66.99,400.0,61.985,62.022,61.985,62.022,400.0
2021-08-31 12:00:00,66.99,66.99,66.88,66.93,3382.0,62.022,62.022,61.9202,61.9665,3382.0
2021-08-31 12:05:00,66.92,66.97,66.92,66.97,401.0,61.9572,62.0035,61.9572,62.0035,401.0
2021-08-31 12:10:00,67.0,67.0,66.86,66.9,2436.0,62.0313,62.0313,61.9017,61.9387,2436.0
2021-08-31 12:15:00,66.92,66.96,66.9,66.9,1164.0,61.9572,61.9943,61.9387,61.9387,1164.0
2021-08-31 12:20:00,66.96,66.99,66.93,66.97,1602.0,61.9943,62.022,61.9665,62.0035,1602.0
2021-08-31 12:25:00,66.99,67.01,66.97,67.0,1661.0,62.022,62.0405,62.0035,62.0313,1661.0
2021-08-31 12:30:00,67.0,67.04,66.97,67.03,6835.0,62.0313,62.0683,62.0035,62.0591,6835.0
2021-08-31 12:35:00,67.05,67.1,67.05,67.09,2149.0,62.0776,62.1239,62.0776,62.1146,2149.0
2021-08-31 12:40:00,67.08,67.17,67.08,67.17,6673.0,62.1054,62.1887,62.1054,62.1887,6673.0
2021-08-31 12:45:00,67.17,67.2,67.16,67.17,13860.0,62.1887,62.2165,62.1794,62.1887,13860.0
2021-08-31 12:50:00,67.17,67.28,67.17,67.26,25461.0,62.1887,62.2905,62.1887,62.272,25461.0
2021-08-31 12:55:00,67.27,67.27,67.22,67.24,3698.0,62.2813,62.2813,62.235,62.2535,3698.0
2021-08-31 13:00:00,67.22,67.23,67.15,67.18,1214.0,62.235,62.2442,62.1702,62.1979,1214.0
2021-08-31 13:05:00,67.21,67.25,67.12,67.19,6529.0,62.2257,62.2627,62.1424,62.2072,6529.0
2021-08-31 13:10:00,67.23,67.26,67.22,67.23,2452.0,62.2442,62.272,62.235,62.2442,2452.0
2021-08-31 13:15:00,67.24,67.26,67.22,67.23,2257.0,62.2535,62.272,62.235,62.2442,2257.0
2021-08-31 13:20:00,67.24,67.25,67.19,67.22,3548.0,62.2535,62.2627,62.2072,62.235,3548.0
2021-08-31 13:25:00,67.2,67.27,67.2,67.27,1000.0,62.2165,62.2813,62.2165,62.2813,1000.0
2021-08-31 13:30:00,67.24,67.25,67.22,67.25,833.0,62.2535,62.2627,62.235,62.2627,833.0
2021-08-31 13:35:00,67.27,67.27,67.23,67.27,3722.0,62.2813,62.2813,62.2442,62.2813,3722.0
2021-08-31 13:40:00,67.28,67.38,67.28,67.37,2314.0,62.2905,62.3831,62.2905,62.3738,2314.0
2021-08-31 13:45:00,67.38,67.41,67.37,67.41,2703.0,62.3831,62.4109,62.3738,62.4109,2703.0
2021-08-31 13:50:00,67.41,67.41,67.36,67.37,3369.0,62.4109,62.4109,62.3646,62.3738,3369.0
2021-08-31 13:55:00,67.36,67.36,67.32,67.32,1302.0,62.3646,62.3646,62.3276,62.3276,1302.0
2021-08-31 14:00:00,67.32,67.32,67.19,67.19,3948.0,62.3276,62.3276,62.2072,62.2072,3948.0
2021-08-31 14:05:00,67.18,67.19,67.14,67.19,6437.0,62.1979,62.2072,62.1609,62.2072,6437.0
2021-08-31 14:10:00,67.2,67.26,67.2,67.26,1842.0,62.2165,62.272,62.2165,62.272,1842.0
2021-08-31 14:15:00,67.29,67.29,67.23,67.24,3116.0,62.2998,62.2998,62.2442,62.2535,3116.0
2021-08-31 14:20:00,67.25,67.26,67.17,67.25,2347.0,62.2627,62.272,62.1887,62.2627,2347.0
2021-08-31 14:25:00,67.25,67.26,67.23,67.24,1752.0,62.2627,62.272,62.2442,62.2535,1752.0
2021-08-31 14:30:00,67.27,67.28,67.18,67.18,3420.0,62.2813,62.2905,62.1979,62.1979,3420.0
2021-08-31 14:35:00,67.18,67.2,67.16,67.18,3230.0,62.1979,62.2165,62.1794,62.1979,3230.0
2021-08-31 14:40:00,67.18,67.2,67.07,67.07,3084.0,62.1979,62.2165,62.0961,62.0961,3084.0
2021-08-31 14:45:00,67.07,67.07,67.02,67.03,1500.0,62.0961,62.0961,62.0498,62.0591,1500.0
2021-08-31 14:50:00,67.04,67.09,67.04,67.09,1811.0,62.0683,62.1146,62.0683,62.1146,1811.0
2021-08-31 14:55:00,67.08,67.09,67.0,67.04,3341.0,62.1054,62.1146,62.0313,62.0683,3341.0
2021-08-31 15:00:00,67.04,67.04,67.0,67.0,2016.0,62.0683,62.0683,62.0313,62.0313,2016.0
2021-08-31 15:05:00,67.01,67.03,66.94,66.97,3712.0,62.0405,62.0591,61.9757,62.0035,3712.0
2021-08-31 15:10:00,66.95,66.97,66.94,66.95,2426.0,61.985,62.0035,61.9757,61.985,2426.0
2021-08-31 15:15:00,66.94,66.98,66.94,66.98,3303.0,61.9757,62.0128,61.9757,62.0128,3303.0
2021-08-31 15:20:00,66.98,67.04,66.98,67.03,5381.0,62.0128,62.0683,62.0128,62.0591,5381.0
2021-08-31 15:25:00,67.04,67.13,67.04,67.09,4715.0,62.0683,62.1516,62.0683,62.1146,4715.0
2021-08-31 15:30:00,67.1,67.1,66.91,67.02,11825.0,62.1239,62.1239,61.948,62.0498,11825.0
2021-08-31 15:35:00,66.99,66.99,66.94,66.94,2891.0,62.022,62.022,61.9757,61.9757,2891.0
2021-08-31 15:40:00,66.93,66.97,66.89,66.96,7185.0,61.9665,62.0035,61.9294,61.9943,7185.0
2021-08-31 15:45:00,66.96,67.01,66.94,67.01,7256.0,61.9943,62.0405,61.9757,62.0405,7256.0
2021-08-31 15:50:00,67.0,67.02,66.92,66.96,13772.0,62.0313,62.0498,61.9572,61.9943,13772.0
2021-08-31 15:55:00,66.97,67.06,66.92,66.96,37050.0,62.0035,62.0868,61.9572,61.9943,37050.0
2021-09-01 09:30:00,66.7,67.34,66.61,67.29,20119.0,61.7535,62.3461,61.6702,62.2998,20119.0
2021-09-01 09:35:00,67.24,67.24,66.69,66.69,25736.0,62.2535,62.2535,61.7443,61.7443,25736.0
2021-09-01 09:40:00,66.66,66.91,66.66,66.71,9280.0,61.7165,61.948,61.7165,61.7628,9280.0
2021-09-01 09:45:00,66.72,66.81,66.55,66.68,11358.0,61.7721,61.8554,61.6147,61.735,11358.0
2021-09-01 09:50:00,66.71,66.73,66.57,66.62,4752.0,61.7628,61.7813,61.6332,61.6795,4752.0
2021-09-01 09:55:00,66.6,66.62,66.44,66.5,7478.0,61.661,61.6795,61.5128,61.5684,7478.0
2021-09-01 10:00:00,66.53,66.86,66.53,66.8,13462.0,61.5961,61.9017,61.5961,61.8461,13462.0
2021-09-01 10:05:00,66.82,67.12,66.8,67.12,20103.0,61.8646,62.1424,61.8461,62.1424,20103.0
2021-09-01 10:10:00,67.12,67.27,67.08,67.18,22985.0,62.1424,62.2813,62.1054,62.1979,22985.0
2021-09-01 10:15:00,67.2,67.4,67.2,67.4,5396.0,62.2165,62.4016,62.2165,62.4016,5396.0
2021-09-01 10:20:00,67.39,67.49,67.39,67.49,33967.0,62.3924,62.4849,62.3924,62.4849,33967.0
2021-09-01 10:25:00,67.48,67.5,67.42,67.43,32408.0,62.4757,62.4942,62.4201,62.4294,32408.0
2021-09-01 10:30:00,67.48,67.56,67.27,67.37,46155.0,62.4757,62.5498,62.2813,62.3738,46155.0
2021-09-01 10:35:00,67.39,67.4,67.26,67.27,19416.0,62.3924,62.4016,62.272,62.2813,19416.0
2021-09-01 10:40:00,67.3,67.5,67.27,67.46,16143.0,62.309,62.4942,62.2813,62.4572,16143.0
2021-09-01 10:45:00,67.49,67.66,67.49,67.62,9635.0,62.4849,62.6423,62.4849,62.6053,9635.0
2021-09-01 10:50:00,67.61,67.69,67.56,67.68,9953.0,62.5961,62.6701,62.5498,62.6609,9953.0
2021-09-01 10:55:00,67.69,67.76,67.63,67.7,11957.0,62.6701,62.7349,62.6146,62.6794,11957.0
2021-09-01 11:00:00,67.72,67.83,67.68,67.71,10287.0,62.6979,62.7997,62.6609,62.6886,10287.0
2021-09-01 11:05:00,67.73,67.76,67.62,67.75,9448.0,62.7072,62.7349,62.6053,62.7257,9448.0
2021-09-01 11:10:00,67.72,67.72,67.57,67.61,7328.0,62.6979,62.6979,62.559,62.5961,7328.0
2021-09-01 11:15:00,67.6,67.63,67.51,67.55,7177.0,62.5868,62.6146,62.5035,62.5405,7177.0
2021-09-01 11:20:00,67.55,67.56,67.42,67.56,5750.0,62.5405,62.5498,62.4201,62.5498,5750.0
2021-09-01 11:25:00,67.54,67.56,67.49,67.5,9300.0,62.5312,62.5498,62.4849,62.4942,9300.0
2021-09-01 11:30:00,67.49,67.62,67.44,67.61,4148.0,62.4849,62.6053,62.4387,62.5961,4148.0
2021-09-01 11:35:00,67.64,67.65,67.59,67.64,5326.0,62.6238,62.6331,62.5775,62.6238,5326.0
2021-09-01 11:40:00,67.66,67.68,67.58,67.61,8601.0,62.6423,62.6609,62.5683,62.5961,8601.0
2021-09-01 11:45:00,67.61,67.64,67.54,67.55,4221.0,62.5961,62.6238,62.5312,62.5405,4221.0
2021-09-01 11:50:00,67.59,67.66,67.56,67.62,3664.0,62.5775,62.6423,62.5498,62.6053,3664.0
2021-09-01 11:55:00,67.63,67.66,67.54,67.58,7401.0,62.6146,62.6423,62.5312,62.5683,7401.0
2021-09-01 12:00:00,67.57,67.74,67.56,67.73,9989.0,62.559,62.7164,62.5498,62.7072,9989.0
2021-09-01 12:05:00,67.73,67.88,67.73,67.88,4669.0,62.7072,62.846,62.7072,62.846,4669.0
2021-09-01 12:10:00,67.9,67.93,67.83,67.93,7782.0,62.8645,62.8923,62.7997,62.8923,7782.0
2021-09-01 12:15:00,67.93,68.04,67.93,68.02,9591.0,62.8923,62.9942,62.8923,62.9756,9591.0
2021-09-01 12:20:00,68.03,68.03,67.96,68.01,7510.0,62.9849,62.9849,62.9201,62.9664,7510.0
2021-09-01 12:25:00,67.98,68.12,67.98,68.12,8980.0,62.9386,63.0682,62.9386,63.0682,8980.0
2021-09-01 12:30:00,68.11,68.21,68.1,68.21,7340.0,63.059,63.1516,63.0497,63.1516,7340.0
2021-09-01 12:35:00,68.24,68.26,68.21,68.26,3279.0,63.1793,63.1978,63.1516,63.1978,3279.0
2021-09-01 12:40:00,68.28,68.29,68.12,68.14,7981.0,63.2164,63.2256,63.0682,63.0867,7981.0
2021-09-01 12:45:00,68.19,68.42,68.19,68.4,19170.0,63.133,63.346,63.133,63.3275,19170.0
2021-09-01 12:50:00,68.39,68.46,68.35,68.44,10256.0,63.3182,63.383,63.2812,63.3645,10256.0
2021-09-01 12:55:00,68.46,68.7,68.44,68.7,20580.0,63.383,63.6052,63.3645,63.6052,20580.0
2021-09-01 13:00:00,68.74,68.74,68.57,68.58,6121.0,63.6422,63.6422,63.4849,63.4941,6121.0
2021-09-01 13:05:00,68.58,68.6,68.54,68.56,2633.0,63.4941,63.5126,63.4571,63.4756,2633.0
2021-09-01 13:10:00,68.58,68.62,68.53,68.54,6657.0,63.4941,63.5311,63.4478,63.4571,6657.0
2021-09-01 13:15:00,68.54,68.69,68.54,68.69,9545.0,63.4571,63.596,63.4571,63.596,9545.0
2021-09-01 13:20:00,68.67,68.83,68.66,68.83,3909.0,63.5774,63.7256,63.5682,63.7256,3909.0
2021-09-01 13:25:00,68.83,68.87,68.83,68.86,4088.0,63.7256,63.7626,63.7256,63.7534,4088.0
2021-09-01 13:30:00,68.86,68.9,68.7,68.72,7016.0,63.7534,63.7904,63.6052,63.6237,7016.0
2021-09-01 13:35:00,68.72,68.8,68.66,68.8,4835.0,63.6237,63.6978,63.5682,63.6978,4835.0
2021-09-01 13:40:00,68.79,68.88,68.77,68.85,4229.0,63.6885,63.7719,63.67,63.7441,4229.0
2021-09-01 13:45:00,68.88,68.92,68.86,68.87,5355.0,63.7719,63.8089,63.7534,63.7626,5355.0
2021-09-01 13:50:00,68.89,68.89,68.76,68.76,5443.0,63.7811,63.7811,63.6608,63.6608,5443.0
2021-09-01 13:55:00,68.78,68.87,68.78,68.87,3917.0,63.6793,63.7626,63.6793,63.7626,3917.0
2021-09-01 14:00:00,68.87,68.9,68.83,68.85,5634.0,63.7626,63.7904,63.7256,63.7441,5634.0
2021-09-01 14:05:00,68.87,68.93,68.87,68.89,3611.0,63.7626,63.8182,63.7626,63.7811,3611.0
2021-09-01 14:10:00,68.91,68.91,68.61,68.61,5988.0,63.7996,63.7996,63.5219,63.5219,5988.0
2021-09-01 14:15:00,68.59,68.75,68.55,68.57,10427.0,63.5034,63.6515,63.4663,63.4849,10427.0
2021-09-01 14:20:00,68.58,68.6,68.44,68.45,9004.0,63.4941,63.5126,63.3645,63.3738,9004.0
2021-09-01 14:25:00,68.42,68.54,68.42,68.54,9694.0,63.346,63.4571,63.346,63.4571,9694.0
2021-09-01 14:30:00,68.54,68.54,68.43,68.47,8361.0,63.4571,63.4571,63.3552,63.3923,8361.0
2021-09-01 14:35:00,68.45,68.45,68.23,68.29,5940.0,63.3738,63.3738,63.1701,63.2256,5940.0
2021-09-01 14:40:00,68.29,68.43,68.26,68.38,9045.0,63.2256,63.3552,63.1978,63.3089,9045.0
2021-09-01 14:45:00,68.4,68.47,68.37,68.42,5575.0,63.3275,63.3923,63.2997,63.346,5575.0
2021-09-01 14:50:00,68.43,68.47,68.43,68.47,3921.0,63.3552,63.3923,63.3552,63.3923,3921.0
2021-09-01 14:55:00,68.49,68.5,68.4,68.4,4533.0,63.4108,63.42,63.3275,63.3275,4533.0
2021-09-01 15:00:00,68.39,68.39,68.32,68.34,3946.0,63.3182,63.3182,63.2534,63.2719,3946.0
2021-09-01 15:05:00,68.35,68.35,68.23,68.24,7949.0,63.2812,63.2812,63.1701,63.1793,7949.0
2021-09-01 15:10:00,68.24,68.25,68.2,68.24,7271.0,63.1793,63.1886,63.1423,63.1793,7271.0
2021-09-01 15:15:00,68.22,68.31,68.22,68.29,5984.0,63.1608,63.2441,63.1608,63.2256,5984.0
2021-09-01 15:20:00,68.3,68.42,68.29,68.4,5194.0,63.2349,63.346,63.2256,63.3275,5194.0
2021-09-01 15:25:00,68.41,68.41,68.28,68.31,10399.0,63.3367,63.3367,63.2164,63.2441,10399.0
2021-09-01 15:30:00,68.31,68.37,68.28,68.31,10902.0,63.2441,63.2997,63.2164,63.2441,10902.0
2021-09-01 15:35:00,68.29,68.41,68.29,68.4,11643.0,63.2256,63.3367,63.2256,63.3275,11643.0
2021-09-01 15:40:00,68.4,68.52,68.28,68.35,15432.0,63.3275,63.4386,63.2164,63.2812,15432.0
2021-09-01 15:45:00,68.37,68.39,68.31,68.37,14812.0,63.2997,63.3182,63.2441,63.2997,14812.0
2021-09-01 15:50:00,68.39,68.41,68.35,68.37,20587.0,63.3182,63.3367,63.2812,63.2997,20587.0
2021-09-01 15:55:00,68.38,68.39,68.2,68.23,64290.0,63.3089,63.3182,63.1423,63.1701,64290.0
2021-09-02 09:30:00,68.43,68.85,68.43,68.73,10118.0,63.3552,63.7441,63.3552,63.633,10118.0
2021-09-02 09:35:00,68.78,69.0,68.71,68.77,7012.0,63.6793,63.883,63.6145,63.67,7012.0
2021-09-02 09:40:00,68.85,68.86,68.61,68.61,5313.0,63.7441,63.7534,63.5219,63.5219,5313.0
2021-09-02 09:45:00,68.64,68.68,68.45,68.6,3670.0,63.5497,63.5867,63.3738,63.5126,3670.0
2021-09-02 09:50:00,68.49,68.52,68.27,68.44,4415.0,63.4108,63.4386,63.2071,63.3645,4415.0
2021-09-02 09:55:00,68.43,68.53,68.32,68.48,6174.0,63.3552,63.4478,63.2534,63.4015,6174.0
2021-09-02 10:00:00,68.49,68.52,68.19,68.22,5146.0,63.4108,63.4386,63.133,63.1608,5146.0
2021-09-02 10:05:00,68.19,68.54,68.19,68.45,7495.0,63.133,63.4571,63.133,63.3738,7495.0
2021-09-02 10:10:00,68.42,68.52,68.39,68.52,5570.0,63.346,63.4386,63.3182,63.4386,5570.0
2021-09-02 10:15:00,68.44,68.49,68.34,68.44,5272.0,63.3645,63.4108,63.2719,63.3645,5272.0
2021-09-02 10:20:00,68.47,68.49,68.42,68.47,3056.0,63.3923,63.4108,63.346,63.3923,3056.0
2021-09-02 10:25:00,68.46,68.55,68.43,68.51,3962.0,63.383,63.4663,63.3552,63.4293,3962.0
2021-09-02 10:30:00,68.49,68.5,68.45,68.46,2956.0,63.4108,63.42,63.3738,63.383,2956.0
2021-09-02 10:35:00,68.44,68.46,68.18,68.26,4526.0,63.3645,63.383,63.1238,63.1978,4526.0
2021-09-02 10:40:00,68.25,68.35,68.23,68.31,2769.0,63.1886,63.2812,63.1701,63.2441,2769.0
2021-09-02 10:45:00,68.29,68.3,68.13,68.17,4856.0,63.2256,63.2349,63.0775,63.1145,4856.0
2021-09-02 10:50:00,68.14,68.18,68.1,68.1,2954.0,63.0867,63.1238,63.0497,63.0497,2954.0
2021-09-02 10:55:00,68.07,68.17,68.07,68.13,4225.0,63.0219,63.1145,63.0219,63.0775,4225.0
2021-09-02 11:00:00,68.13,68.22,68.12,68.15,3742.0,63.0775,63.1608,63.0682,63.096,3742.0
2021-09-02 11:05:00,68.16,68.26,68.14,68.24,4882.0,63.1053,63.1978,63.0867,63.1793,4882.0
2021-09-02 11:10:00,68.22,68.26,68.2,68.2,2784.0,63.1608,63.1978,63.1423,63.1423,2784.0
2021-09-02 11:15:00,68.18,68.35,68.15,68.3,6464.0,63.1238,63.2812,63.096,63.2349,6464.0
2021-09-02 11:20:00,68.28,68.34,68.24,68.34,4604.0,63.2164,63.2719,63.1793,63.2719,4604.0
2021-09-02 11:25:00,68.3,68.34,68.26,68.34,4007.0,63.2349,63.2719,63.1978,63.2719,4007.0
2021-09-02 11:30:00,68.33,68.35,68.31,68.33,2495.0,63.2627,63.2812,63.2441,63.2627,2495.0
2021-09-02 11:35:00,68.34,68.46,68.33,68.44,2999.0,63.2719,63.383,63.2627,63.3645,2999.0
2021-09-02 11:40:00,68.44,68.62,68.44,68.62,4550.0,63.3645,63.5311,63.3645,63.5311,4550.0
2021-09-02 11:45:00,68.64,68.72,68.6,68.72,3400.0,63.5497,63.6237,63.5126,63.6237,3400.0
2021-09-02 11:50:00,68.65,68.79,68.65,68.78,5600.0,63.5589,63.6885,63.5589,63.6793,5600.0
2021-09-02 11:55:00,68.78,68.84,68.78,68.8,2100.0,63.6793,63.7348,63.6793,63.6978,2100.0
2021-09-02 12:00:00,68.8,68.82,68.71,68.72,4689.0,63.6978,63.7163,63.6145,63.6237,4689.0
2021-09-02 12:05:00,68.71,68.77,68.7,68.7,4202.0,63.6145,63.67,63.6052,63.6052,4202.0
2021-09-02 12:10:00,68.72,68.78,68.71,68.76,2800.0,63.6237,63.6793,63.6145,63.6608,2800.0
2021-09-02 12:15:00,68.77,68.87,68.75,68.83,4788.0,63.67,63.7626,63.6515,63.7256,4788.0
2021-09-02 12:20:00,68.85,68.89,68.82,68.89,3863.0,63.7441,63.7811,63.7163,63.7811,3863.0
2021-09-02 12:25:00,68.94,69.05,68.92,69.04,18552.0,63.8274,63.9293,63.8089,63.92,18552.0
2021-09-02 12:30:00,69.03,69.03,68.91,68.94,3605.0,63.9107,63.9107,63.7996,63.8274,3605.0
2021-09-02 12:35:00,68.94,68.95,68.88,68.89,3037.0,63.8274,63.8367,63.7719,63.7811,3037.0
2021-09-02 12:40:00,68.88,68.89,68.84,68.85,4495.0,63.7719,63.7811,63.7348,63.7441,4495.0
2021-09-02 12:45:00,68.84,68.85,68.82,68.83,2000.0,63.7348,63.7441,63.7163,63.7256,2000.0
2021-09-02 12:50:00,68.84,68.94,68.83,68.94,2533.0,63.7348,63.8274,63.7256,63.8274,2533.0
2021-09-02 12:55:00,68.89,68.96,68.89,68.92,2801.0,63.7811,63.8459,63.7811,63.8089,2801.0
2021-09-02 13:00:00,68.93,69.0,68.93,68.95,5375.0,63.8182,63.883,63.8182,63.8367,5375.0
2021-09-02 13:05:00,68.95,69.0,68.95,68.95,2187.0,63.8367,63.883,63.8367,63.8367,2187.0
2021-09-02 13:10:00,68.97,68.99,68.95,68.95,2200.0,63.8552,63.8737,63.8367,63.8367,2200.0
2021-09-02 13:15:00,68.97,68.99,68.94,68.94,3593.0,63.8552,63.8737,63.8274,63.8274,3593.0
2021-09-02 13:20:00,68.94,68.98,68.93,68.95,3703.0,63.8274,63.8645,63.8182,63.8367,3703.0
2021-09-02 13:25:00,68.95,68.96,68.94,68.95,637.0,63.8367,63.8459,63.8274,63.8367,637.0
2021-09-02 13:30:00,68.95,68.95,68.93,68.95,1900.0,63.8367,63.8367,63.8182,63.8367,1900.0
2021-09-02 13:35:00,68.93,68.93,68.78,68.85,4830.0,63.8182,63.8182,63.6793,63.7441,4830.0
2021-09-02 13:40:00,68.82,68.87,68.71,68.71,4075.0,63.7163,63.7626,63.6145,63.6145,4075.0
2021-09-02 13:45:00,68.7,68.7,68.56,68.58,2832.0,63.6052,63.6052,63.4756,63.4941,2832.0
2021-09-02 13:50:00,68.61,68.64,68.55,68.55,2500.0,63.5219,63.5497,63.4663,63.4663,2500.0
2021-09-02 13:55:00,68.49,68.58,68.49,68.54,2381.0,63.4108,63.4941,63.4108,63.4571,2381.0
2021-09-02 14:00:00,68.51,68.58,68.44,68.45,4725.0,63.4293,63.4941,63.3645,63.3738,4725.0
2021-09-02 14:05:00,68.43,68.43,68.33,68.35,4094.0,63.3552,63.3552,63.2627,63.2812,4094.0
2021-09-02 14:10:00,68.39,68.44,68.35,68.38,13265.0,63.3182,63.3645,63.2812,63.3089,13265.0
2021-09-02 14:15:00,68.4,68.41,68.36,68.38,6507.0,63.3275,63.3367,63.2904,63.3089,6507.0
2021-09-02 14:20:00,68.36,68.41,68.27,68.28,7605.0,63.2904,63.3367,63.2071,63.2164,7605.0
2021-09-02 14:25:00,68.27,68.32,68.18,68.21,4961.0,63.2071,63.2534,63.1238,63.1516,4961.0
2021-09-02 14:30:00,68.21,68.27,68.19,68.26,5120.0,63.1516,63.2071,63.133,63.1978,5120.0
2021-09-02 14:35:00,68.23,68.23,68.16,68.19,4593.0,63.1701,63.1701,63.1053,63.133,4593.0
2021-09-02 14:40:00,68.18,68.32,68.18,68.32,4225.0,63.1238,63.2534,63.1238,63.2534,4225.0
2021-09-02 14:45:00,68.32,68.38,68.31,68.33,3302.0,63.2534,63.3089,63.2441,63.2627,3302.0
2021-09-02 14:50:00,68.33,68.34,68.22,68.22,3302.0,63.2627,63.2719,63.1608,63.1608,3302.0
2021-09-02 14:55:00,68.27,68.28,68.21,68.21,4901.0,63.2071,63.2164,63.1516,63.1516,4901.0
2021-09-02 15:00:00,68.23,68.34,68.23,68.34,3448.0,63.1701,63.2719,63.1701,63.2719,3448.0
2021-09-02 15:05:00,68.33,68.44,68.31,68.4,4000.0,63.2627,63.3645,63.2441,63.3275,4000.0
2021-09-02 15:10:00,68.4,68.4,68.37,68.38,1701.0,63.3275,63.3275,63.2997,63.3089,1701.0
2021-09-02 15:15:00,68.41,68.45,68.4,68.42,2877.0,63.3367,63.3738,63.3275,63.346,2877.0
2021-09-02 15:20:00,68.41,68.43,68.36,68.37,4873.0,63.3367,63.3552,63.2904,63.2997,4873.0
2021-09-02 15:25:00,68.37,68.43,68.37,68.41,2801.0,63.2997,63.3552,63.2997,63.3367,2801.0
2021-09-02 15:30:00,68.41,68.46,68.29,68.32,5606.0,63.3367,63.383,63.2256,63.2534,5606.0
2021-09-02 15:35:00,68.33,68.35,68.29,68.32,4369.0,63.2627,63.2812,63.2256,63.2534,4369.0
2021-09-02 15:40:00,68.34,68.35,68.19,68.19,14550.0,63.2719,63.2812,63.133,63.133,14550.0
2021-09-02 15:45:00,68.22,68.27,68.17,68.18,12232.0,63.1608,63.2071,63.1145,63.1238,12232.0
2021-09-02 15:50:00,68.19,68.34,68.19,68.34,16548.0,63.133,63.2719,63.133,63.2719,16548.0
2021-09-02 15:55:00,68.34,68.47,68.33,68.47,29666.0,63.2719,63.3923,63.2627,63.3923,29666.0
2021-09-03 09:30:00,68.52,68.83,68.52,68.83,4435.0,63.4386,63.7256,63.4386,63.7256,4435.0
2021-09-03 09:35:00,68.76,68.76,68.57,68.71,3997.0,63.6608,63.6608,63.4849,63.6145,3997.0
2021-09-03 09:40:00,68.67,68.92,68.67,68.85,5600.0,63.5774,63.8089,63.5774,63.7441,5600.0
2021-09-03 09:45:00,68.83,68.96,68.74,68.94,6061.0,63.7256,63.8459,63.6422,63.8274,6061.0
2021-09-03 09:50:00,68.89,69.05,68.79,69.05,8658.0,63.7811,63.9293,63.6885,63.9293,8658.0
2021-09-03 09:55:00,69.03,69.14,68.98,69.09,4048.0,63.9107,64.0126,63.8645,63.9663,4048.0
2021-09-03 10:00:00,69.01,69.03,68.82,69.0,5751.0,63.8922,63.9107,63.7163,63.883,5751.0
2021-09-03 10:05:00,69.01,69.04,68.92,68.95,5809.0,63.8922,63.92,63.8089,63.8367,5809.0
2021-09-03 10:10:00,68.92,69.25,68.92,69.25,6632.0,63.8089,64.1144,63.8089,64.1144,6632.0
2021-09-03 10:15:00,69.27,69.52,69.27,69.51,18613.0,64.1329,64.3644,64.1329,64.3551,18613.0
2021-09-03 10:20:00,69.49,69.52,69.44,69.44,3701.0,64.3366,64.3644,64.2903,64.2903,3701.0
2021-09-03 10:25:00,69.43,69.53,69.23,69.23,8878.0,64.2811,64.3737,64.0959,64.0959,8878.0
2021-09-03 10:30:00,69.26,69.28,69.14,69.19,17540.0,64.1237,64.1422,64.0126,64.0589,17540.0
2021-09-03 10:35:00,69.19,69.21,69.14,69.15,12007.0,64.0589,64.0774,64.0126,64.0218,12007.0
2021-09-03 10:40:00,69.17,69.18,68.98,69.01,26147.0,64.0404,64.0496,63.8645,63.8922,26147.0
2021-09-03 10:45:00,69.05,69.21,69.05,69.21,2963.0,63.9293,64.0774,63.9293,64.0774,2963.0
2021-09-03 10:50:00,69.19,69.27,69.16,69.23,4009.0,64.0589,64.1329,64.0311,64.0959,4009.0
2021-09-03 10:55:00,69.26,69.41,69.25,69.39,6533.0,64.1237,64.2626,64.1144,64.244,6533.0
2021-09-03 11:00:00,69.44,69.55,69.43,69.55,7339.0,64.2903,64.3922,64.2811,64.3922,7339.0
2021-09-03 11:05:00,69.55,69.73,69.54,69.68,10584.0,64.3922,64.5588,64.3829,64.5125,10584.0
2021-09-03 11:10:00,69.68,69.68,69.54,69.54,11554.0,64.5125,64.5125,64.3829,64.3829,11554.0
2021-09-03 11:15:00,69.52,69.55,69.44,69.45,5493.0,64.3644,64.3922,64.2903,64.2996,5493.0
2021-09-03 11:20:00,69.45,69.45,69.27,69.36,5726.0,64.2996,64.2996,64.1329,64.2163,5726.0
2021-09-03 11:25:00,69.35,69.39,69.27,69.32,7826.0,64.207,64.244,64.1329,64.1792,7826.0
2021-09-03 11:30:00,69.34,69.39,69.3,69.33,4935.0,64.1978,64.244,64.1607,64.1885,4935.0
2021-09-03 11:35:00,69.31,69.41,69.31,69.39,3298.0,64.17,64.2626,64.17,64.244,3298.0
2021-09-03 11:40:00,69.36,69.44,69.34,69.4,4695.0,64.2163,64.2903,64.1978,64.2533,4695.0
2021-09-03 11:45:00,69.4,69.44,69.4,69.42,1600.0,64.2533,64.2903,64.2533,64.2718,1600.0
2021-09-03 11:50:00,69.38,69.38,69.16,69.18,2752.0,64.2348,64.2348,64.0311,64.0496,2752.0
2021-09-03 11:55:00,69.2,69.22,69.17,69.17,1435.0,64.0681,64.0867,64.0404,64.0404,1435.0
2021-09-03 12:00:00,69.17,69.17,69.03,69.06,6528.0,64.0404,64.0404,63.9107,63.9385,6528.0
2021-09-03 12:05:00,69.07,69.17,69.06,69.12,3720.0,63.9478,64.0404,63.9385,63.9941,3720.0
2021-09-03 12:10:00,69.13,69.13,69.09,69.12,1937.0,64.0033,64.0033,63.9663,63.9941,1937.0
2021-09-03 12:15:00,69.1,69.16,69.02,69.03,5620.0,63.9756,64.0311,63.9015,63.9107,5620.0
2021-09-03 12:20:00,69.03,69.09,69.02,69.09,3783.0,63.9107,63.9663,63.9015,63.9663,3783.0
2021-09-03 12:25:00,69.1,69.16,69.1,69.15,1495.0,63.9756,64.0311,63.9756,64.0218,1495.0
2021-09-03 12:30:00,69.19,69.19,69.05,69.05,3334.0,64.0589,64.0589,63.9293,63.9293,3334.0
2021-09-03 12:35:00,69.02,69.04,68.99,69.04,1627.0,63.9015,63.92,63.8737,63.92,1627.0
2021-09-03 12:40:00,69.02,69.06,69.02,69.05,3072.0,63.9015,63.9385,63.9015,63.9293,3072.0
2021-09-03 12:45:00,69.06,69.06,69.02,69.05,3292.0,63.9385,63.9385,63.9015,63.9293,3292.0
2021-09-03 12:50:00,69.05,69.05,69.02,69.05,2328.0,63.9293,63.9293,63.9015,63.9293,2328.0
2021-09-03 12:55:00,69.04,69.05,69.01,69.02,3303.0,63.92,63.9293,63.8922,63.9015,3303.0
2021-09-03 13:00:00,69.04,69.12,69.04,69.12,3395.0,63.92,63.9941,63.92,63.9941,3395.0
2021-09-03 13:05:00,69.12,69.15,69.11,69.15,1628.0,63.9941,64.0218,63.9848,64.0218,1628.0
2021-09-03 13:10:00,69.14,69.19,69.14,69.17,2425.0,64.0126,64.0589,64.0126,64.0404,2425.0
2021-09-03 13:15:00,69.17,69.19,69.14,69.16,3477.0,64.0404,64.0589,64.0126,64.0311,3477.0
2021-09-03 13:20:00,69.16,69.16,69.14,69.15,3094.0,64.0311,64.0311,64.0126,64.0218,3094.0
2021-09-03 13:25:00,69.15,69.19,69.13,69.15,11512.0,64.0218,64.0589,64.0033,64.0218,11512.0
2021-09-03 13:30:00,69.15,69.21,69.14,69.21,2912.0,64.0218,64.0774,64.0126,64.0774,2912.0
2021-09-03 13:35:00,69.19,69.2,69.16,69.17,3059.0,64.0589,64.0681,64.0311,64.0404,3059.0
2021-09-03 13:40:00,69.18,69.19,69.16,69.18,2256.0,64.0496,64.0589,64.0311,64.0496,2256.0
2021-09-03 13:45:00,69.19,69.19,69.17,69.19,2411.0,64.0589,64.0589,64.0404,64.0589,2411.0
2021-09-03 13:50:00,69.18,69.19,69.15,69.15,2902.0,64.0496,64.0589,64.0218,64.0218,2902.0
2021-09-03 13:55:00,69.14,69.14,69.1,69.1,2699.0,64.0126,64.0126,63.9756,63.9756,2699.0
2021-09-03 14:00:00,69.08,69.1,69.02,69.05,3989.0,63.957,63.9756,63.9015,63.9293,3989.0
2021-09-03 14:05:00,69.07,69.09,69.04,69.04,3454.0,63.9478,63.9663,63.92,63.92,3454.0
2021-09-03 14:10:00,69.06,69.11,69.02,69.11,4794.0,63.9385,63.9848,63.9015,63.9848,4794.0
2021-09-03 14:15:00,69.13,69.17,69.12,69.14,2597.0,64.0033,64.0404,63.9941,64.0126,2597.0
2021-09-03 14:20:00,69.12,69.13,69.07,69.09,5122.0,63.9941,64.0033,63.9478,63.9663,5122.0
2021-09-03 14:25:00,69.06,69.06,69.0,69.01,4366.0,63.9385,63.9385,63.883,63.8922,4366.0
2021-09-03 14:30:00,69.01,69.02,68.98,69.01,4331.0,63.8922,63.9015,63.8645,63.8922,4331.0
2021-09-03 14:35:00,69.02,69.02,68.95,68.95,4153.0,63.9015,63.9015,63.8367,63.8367,4153.0
2021-09-03 14:40:00,68.97,68.98,68.94,68.95,5200.0,63.8552,63.8645,63.8274,63.8367,5200.0
2021-09-03 14:45:00,68.95,68.97,68.92,68.97,5234.0,63.8367,63.8552,63.8089,63.8552,5234.0
2021-09-03 14:50:00,68.95,69.05,68.95,69.05,5915.0,63.8367,63.9293,63.8367,63.9293,5915.0
2021-09-03 14:55:00,69.08,69.12,69.06,69.09,5584.0,63.957,63.9941,63.9385,63.9663,5584.0
2021-09-03 15:00:00,69.1,69.15,69.1,69.13,2696.0,63.9756,64.0218,63.9756,64.0033,2696.0
2021-09-03 15:05:00,69.15,69.15,69.1,69.11,4100.0,64.0218,64.0218,63.9756,63.9848,4100.0
2021-09-03 15:10:00,69.09,69.18,69.09,69.14,5612.0,63.9663,64.0496,63.9663,64.0126,5612.0
2021-09-03 15:15:00,69.14,69.14,69.09,69.11,2042.0,64.0126,64.0126,63.9663,63.9848,2042.0
2021-09-03 15:20:00,69.11,69.11,69.07,69.07,6185.0,63.9848,63.9848,63.9478,63.9478,6185.0
2021-09-03 15:25:00,69.08,69.11,69.07,69.11,8960.0,63.957,63.9848,63.9478,63.9848,8960.0
2021-09-03 15:30:00,69.12,69.19,69.12,69.16,7112.0,63.9941,64.0589,63.9941,64.0311,7112.0
2021-09-03 15:35:00,69.18,69.28,69.18,69.27,4496.0,64.0496,64.1422,64.0496,64.1329,4496.0
2021-09-03 15:40:00,69.29,69.3,69.23,69.25,8460.0,64.1515,64.1607,64.0959,64.1144,8460.0
2021-09-03 15:45:00,69.23,69.25,69.17,69.18,7957.0,64.0959,64.1144,64.0404,64.0496,7957.0
2021-09-03 15:50:00,69.18,69.28,69.18,69.24,14244.0,64.0496,64.1422,64.0496,64.1052,14244.0
2021-09-03 15:55:00,69.2,69.21,69.1,69.11,30106.0,64.0681,64.0774,63.9756,63.9848,30106.0
2021-09-07 09:30:00,69.48,69.48,68.81,69.08,10788.0,64.3274,64.3274,63.7071,63.957,10788.0
2021-09-07 09:35:00,69.1,69.32,69.01,69.09,7478.0,63.9756,64.1792,63.8922,63.9663,7478.0
2021-09-07 09:40:00,69.04,69.1,68.67,68.76,5030.0,63.92,63.9756,63.5774,63.6608,5030.0
2021-09-07 09:45:00,68.75,68.9,68.65,68.7,4486.0,63.6515,63.7904,63.5589,63.6052,4486.0
2021-09-07 09:50:00,68.7,69.04,68.7,69.04,3551.0,63.6052,63.92,63.6052,63.92,3551.0
2021-09-07 09:55:00,69.09,69.25,69.07,69.09,3693.0,63.9663,64.1144,63.9478,63.9663,3693.0
2021-09-07 10:00:00,69.08,69.37,69.06,69.32,8180.0,63.957,64.2255,63.9385,64.1792,8180.0
2021-09-07 10:05:00,69.26,69.26,69.08,69.21,5356.0,64.1237,64.1237,63.957,64.0774,5356.0
2021-09-07 10:10:00,69.19,69.19,69.08,69.15,2490.0,64.0589,64.0589,63.957,64.0218,2490.0
2021-09-07 10:15:00,69.15,69.32,69.15,69.31,2760.0,64.0218,64.1792,64.0218,64.17,2760.0
2021-09-07 10:20:00,69.3,69.36,69.3,69.35,3335.0,64.1607,64.2163,64.1607,64.207,3335.0
2021-09-07 10:25:00,69.35,69.53,69.35,69.51,5686.0,64.207,64.3737,64.207,64.3551,5686.0
2021-09-07 10:30:00,69.48,69.61,69.4,69.42,8499.0,64.3274,64.4477,64.2533,64.2718,8499.0
2021-09-07 10:35:00,69.38,69.48,69.27,69.28,10544.0,64.2348,64.3274,64.1329,64.1422,10544.0
2021-09-07 10:40:00,69.28,69.48,69.27,69.48,10994.0,64.1422,64.3274,64.1329,64.3274,10994.0
2021-09-07 10:45:00,69.53,69.59,69.39,69.52,4550.0,64.3737,64.4292,64.244,64.3644,4550.0
2021-09-07 10:50:00,69.59,69.6,69.54,69.55,1203.0,64.4292,64.4385,64.3829,64.3922,1203.0
2021-09-07 10:55:00,69.54,69.54,69.44,69.49,2807.0,64.3829,64.3829,64.2903,64.3366,2807.0
2021-09-07 11:00:00,69.51,69.56,69.43,69.51,3629.0,64.3551,64.4014,64.2811,64.3551,3629.0
2021-09-07 11:05:00,69.48,69.48,69.4,69.47,2934.0,64.3274,64.3274,64.2533,64.3181,2934.0
2021-09-07 11:10:00,69.51,69.51,69.37,69.39,2579.0,64.3551,64.3551,64.2255,64.244,2579.0
2021-09-07 11:15:00,69.38,69.49,69.35,69.49,2340.0,64.2348,64.3366,64.207,64.3366,2340.0
2021-09-07 11:20:00,69.44,69.48,69.43,69.48,1322.0,64.2903,64.3274,64.2811,64.3274,1322.0
2021-09-07 11:25:00,69.48,69.6,69.46,69.6,3296.0,64.3274,64.4385,64.3089,64.4385,3296.0
2021-09-07 11:30:00,69.57,69.7,69.57,69.65,1566.0,64.4107,64.5311,64.4107,64.4848,1566.0
2021-09-07 11:35:00,69.63,69.65,69.57,69.6,2837.0,64.4662,64.4848,64.4107,64.4385,2837.0
2021-09-07 11:40:00,69.58,69.61,69.56,69.57,2602.0,64.42,64.4477,64.4014,64.4107,2602.0
2021-09-07 11:45:00,69.57,69.57,69.44,69.44,1171.0,64.4107,64.4107,64.2903,64.2903,1171.0
2021-09-07 11:50:00,69.46,69.51,69.4,69.44,5200.0,64.3089,64.3551,64.2533,64.2903,5200.0
2021-09-07 11:55:00,69.44,69.45,69.31,69.31,5186.0,64.2903,64.2996,64.17,64.17,5186.0
2021-09-07 12:00:00,69.28,69.38,69.28,69.38,4453.0,64.1422,64.2348,64.1422,64.2348,4453.0
2021-09-07 12:05:00,69.43,69.49,69.37,69.39,2230.0,64.2811,64.3366,64.2255,64.244,2230.0
2021-09-07 12:10:00,69.39,69.39,69.21,69.21,3161.0,64.244,64.244,64.0774,64.0774,3161.0
2021-09-07 12:15:00,69.18,69.25,69.15,69.25,3468.0,64.0496,64.1144,64.0218,64.1144,3468.0
2021-09-07 12:20:00,69.22,69.22,69.14,69.19,4621.0,64.0867,64.0867,64.0126,64.0589,4621.0
2021-09-07 12:25:00,69.19,69.21,69.15,69.18,2748.0,64.0589,64.0774,64.0218,64.0496,2748.0
2021-09-07 12:30:00,69.19,69.27,69.19,69.27,1901.0,64.0589,64.1329,64.0589,64.1329,1901.0
2021-09-07 12:35:00,69.29,69.3,69.22,69.22,2850.0,64.1515,64.1607,64.0867,64.0867,2850.0
2021-09-07 12:40:00,69.24,69.34,69.24,69.33,2320.0,64.1052,64.1978,64.1052,64.1885,2320.0
2021-09-07 12:45:00,69.35,69.43,69.35,69.43,3025.0,64.207,64.2811,64.207,64.2811,3025.0
2021-09-07 12:50:00,69.47,69.47,69.33,69.36,4054.0,64.3181,64.3181,64.1885,64.2163,4054.0
2021-09-07 12:55:00,69.39,69.49,69.38,69.49,2718.0,64.244,64.3366,64.2348,64.3366,2718.0
2021-09-07 13:00:00,69.49,69.53,69.39,69.44,275175.0,64.3366,64.3737,64.244,64.2903,275175.0
2021-09-07 13:05:00,69.43,69.5,69.38,69.49,9227.0,64.2811,64.3459,64.2348,64.3366,9227.0
2021-09-07 13:10:00,69.49,69.49,69.36,69.38,21130.0,64.3366,64.3366,64.2163,64.2348,21130.0
2021-09-07 13:15:00,69.39,69.44,69.35,69.42,5366.0,64.244,64.2903,64.207,64.2718,5366.0
2021-09-07 13:20:00,69.43,69.44,69.38,69.41,3899.0,64.2811,64.2903,64.2348,64.2626,3899.0
2021-09-07 13:25:00,69.39,69.42,69.38,69.39,2200.0,64.244,64.2718,64.2348,64.244,2200.0
2021-09-07 13:30:00,69.39,69.49,69.38,69.48,6826.0,64.244,64.3366,64.2348,64.3274,6826.0
2021-09-07 13:35:00,69.48,69.48,69.41,69.42,5778.0,64.3274,64.3274,64.2626,64.2718,5778.0
2021-09-07 13:40:00,69.42,69.49,69.4,69.44,19528.0,64.2718,64.3366,64.2533,64.2903,19528.0
2021-09-07 13:45:00,69.47,69.49,69.38,69.43,10966.0,64.3181,64.3366,64.2348,64.2811,10966.0
2021-09-07 13:50:00,69.43,69.44,69.38,69.44,1600.0,64.2811,64.2903,64.2348,64.2903,1600.0
2021-09-07 13:55:00,69.41,69.41,69.26,69.38,2463.0,64.2626,64.2626,64.1237,64.2348,2463.0
2021-09-07 14:00:00,69.36,69.37,69.27,69.32,3988.0,64.2163,64.2255,64.1329,64.1792,3988.0
2021-09-07 14:05:00,69.3,69.33,69.23,69.28,13237.0,64.1607,64.1885,64.0959,64.1422,13237.0
2021-09-07 14:10:00,69.28,69.34,69.19,69.2,3677.0,64.1422,64.1978,64.0589,64.0681,3677.0
2021-09-07 14:15:00,69.19,69.21,69.13,69.13,3842.0,64.0589,64.0774,64.0033,64.0033,3842.0
2021-09-07 14:20:00,69.11,69.13,69.1,69.11,1305.0,63.9848,64.0033,63.9756,63.9848,1305.0
2021-09-07 14:25:00,69.1,69.1,69.09,69.1,1679.0,63.9756,63.9756,63.9663,63.9756,1679.0
2021-09-07 14:30:00,69.11,69.15,69.11,69.14,2642.0,63.9848,64.0218,63.9848,64.0126,2642.0
2021-09-07 14:35:00,69.15,69.18,69.14,69.15,2638.0,64.0218,64.0496,64.0126,64.0218,2638.0
2021-09-07 14:40:00,69.17,69.28,69.17,69.28,31286.0,64.0404,64.1422,64.0404,64.1422,31286.0
2021-09-07 14:45:00,69.29,69.3,69.24,69.28,6207.0,64.1515,64.1607,64.1052,64.1422,6207.0
2021-09-07 14:50:00,69.24,69.3,69.24,69.27,3556.0,64.1052,64.1607,64.1052,64.1329,3556.0
2021-09-07 14:55:00,69.26,69.31,69.26,69.3,2101.0,64.1237,64.17,64.1237,64.1607,2101.0
2021-09-07 15:00:00,69.28,69.33,69.28,69.33,1938.0,64.1422,64.1885,64.1422,64.1885,1938.0
2021-09-07 15:05:00,69.31,69.37,69.31,69.34,4378.0,64.17,64.2255,64.17,64.1978,4378.0
2021-09-07 15:10:00,69.35,69.36,69.27,69.28,28802.0,64.207,64.2163,64.1329,64.1422,28802.0
2021-09-07 15:15:00,69.27,69.27,69.23,69.26,5843.0,64.1329,64.1329,64.0959,64.1237,5843.0
2021-09-07 15:20:00,69.25,69.29,69.22,69.29,12657.0,64.1144,64.1515,64.0867,64.1515,12657.0
2021-09-07 15:25:00,69.25,69.32,69.23,69.28,3262.0,64.1144,64.1792,64.0959,64.1422,3262.0
2021-09-07 15:30:00,69.28,69.3,69.24,69.3,3726.0,64.1422,64.1607,64.1052,64.1607,3726.0
2021-09-07 15:35:00,69.3,69.3,69.2,69.2,9377.0,64.1607,64.1607,64.0681,64.0681,9377.0
2021-09-07 15:40:00,69.21,69.34,69.21,69.34,12003.0,64.0774,64.1978,64.0774,64.1978,12003.0
2021-09-07 15:45:00,69.33,69.4,69.29,69.31,11802.0,64.1885,64.2533,64.1515,64.17,11802.0
2021-09-07 15:50:00,69.31,69.34,69.27,69.3,51085.0,64.17,64.1978,64.1329,64.1607,51085.0
2021-09-07 15:55:00,69.3,69.33,69.17,69.18,88516.0,64.1607,64.1885,64.0404,64.0496,88516.0
2021-09-08 09:30:00,69.24,69.24,68.79,68.85,6056.0,64.1052,64.1052,63.6885,63.7441,6056.0
2021-09-08 09:35:00,68.94,68.97,68.84,68.89,1702.0,63.8274,63.8552,63.7348,63.7811,1702.0
2021-09-08 09:40:00,69.08,69.27,69.05,69.25,2758.0,63.957,64.1329,63.9293,64.1144,2758.0
2021-09-08 09:45:00,69.23,69.29,69.15,69.29,4630.0,64.0959,64.1515,64.0218,64.1515,4630.0
2021-09-08 09:50:00,69.3,69.33,69.12,69.12,5469.0,64.1607,64.1885,63.9941,63.9941,5469.0
2021-09-08 09:55:00,69.07,69.11,68.96,69.08,2990.0,63.9478,63.9848,63.8459,63.957,2990.0
2021-09-08 10:00:00,69.11,69.21,68.96,68.96,2797.0,63.9848,64.0774,63.8459,63.8459,2797.0
2021-09-08 10:05:00,69.0,69.13,68.99,69.06,6036.0,63.883,64.0033,63.8737,63.9385,6036.0
2021-09-08 10:10:00,69.06,69.06,68.84,68.9,3664.0,63.9385,63.9385,63.7348,63.7904,3664.0
2021-09-08 10:15:00,68.89,68.96,68.82,68.89,4918.0,63.7811,63.8459,63.7163,63.7811,4918.0
2021-09-08 10:20:00,68.88,68.98,68.87,68.98,1730.0,63.7719,63.8645,63.7626,63.8645,1730.0
2021-09-08 10:25:00,68.95,68.95,68.79,68.81,4542.0,63.8367,63.8367,63.6885,63.7071,4542.0
2021-09-08 10:30:00,68.78,68.81,68.66,68.69,14085.0,63.6793,63.7071,63.5682,63.596,14085.0
2021-09-08 10:35:00,68.66,68.68,68.57,68.58,7454.0,63.5682,63.5867,63.4849,63.4941,7454.0
2021-09-08 10:40:00,68.54,68.54,68.39,68.43,4132.0,63.4571,63.4571,63.3182,63.3552,4132.0
2021-09-08 10:45:00,68.44,68.45,68.33,68.37,4306.0,63.3645,63.3738,63.2627,63.2997,4306.0
2021-09-08 10:50:00,68.34,68.35,68.21,68.32,8299.0,63.2719,63.2812,63.1516,63.2534,8299.0
2021-09-08 10:55:00,68.28,68.44,68.2,68.39,4470.0,63.2164,63.3645,63.1423,63.3182,4470.0
2021-09-08 11:00:00,68.39,68.45,68.39,68.4,1702.0,63.3182,63.3738,63.3182,63.3275,1702.0
2021-09-08 11:05:00,68.36,68.38,68.27,68.27,5105.0,63.2904,63.3089,63.2071,63.2071,5105.0
2021-09-08 11:10:00,68.31,68.43,68.28,68.39,3200.0,63.2441,63.3552,63.2164,63.3182,3200.0
2021-09-08 11:15:00,68.39,68.44,68.36,68.44,4000.0,63.3182,63.3645,63.2904,63.3645,4000.0
2021-09-08 11:20:00,68.42,68.42,68.27,68.34,2349.0,63.346,63.346,63.2071,63.2719,2349.0
2021-09-08 11:25:00,68.32,68.43,68.31,68.36,6623.0,63.2534,63.3552,63.2441,63.2904,6623.0
2021-09-08 11:30:00,68.35,68.4,68.26,68.29,5232.0,63.2812,63.3275,63.1978,63.2256,5232.0
2021-09-08 11:35:00,68.27,68.29,68.24,68.28,2119.0,63.2071,63.2256,63.1793,63.2164,2119.0
2021-09-08 11:40:00,68.27,68.31,68.27,68.27,1558.0,63.2071,63.2441,63.2071,63.2071,1558.0
2021-09-08 11:45:00,68.28,68.33,68.17,68.2,2869.0,63.2164,63.2627,63.1145,63.1423,2869.0
2021-09-08 11:50:00,68.18,68.22,68.15,68.17,2115.0,63.1238,63.1608,63.096,63.1145,2115.0
2021-09-08 11:55:00,68.21,68.24,68.19,68.2,1300.0,63.1516,63.1793,63.133,63.1423,1300.0
2021-09-08 12:00:00,68.19,68.32,68.18,68.29,4001.0,63.133,63.2534,63.1238,63.2256,4001.0
2021-09-08 12:05:00,68.28,68.32,68.28,68.3,500.0,63.2164,63.2534,63.2164,63.2349,500.0
2021-09-08 12:10:00,68.31,68.33,68.29,68.29,2263.0,63.2441,63.2627,63.2256,63.2256,2263.0
2021-09-08 12:15:00,68.28,68.33,68.27,68.33,1347.0,63.2164,63.2627,63.2071,63.2627,1347.0
2021-09-08 12:20:00,68.36,68.4,68.35,68.38,1114.0,63.2904,63.3275,63.2812,63.3089,1114.0
2021-09-08 12:25:00,68.38,68.46,68.38,68.45,2680.0,63.3089,63.383,63.3089,63.3738,2680.0
2021-09-08 12:30:00,68.48,68.53,68.47,68.47,2279.0,63.4015,63.4478,63.3923,63.3923,2279.0
2021-09-08 12:35:00,68.49,68.54,68.49,68.54,1055.0,63.4108,63.4571,63.4108,63.4571,1055.0
2021-09-08 12:40:00,68.55,68.55,68.47,68.48,6612.0,63.4663,63.4663,63.3923,63.4015,6612.0
2021-09-08 12:45:00,68.47,68.48,68.44,68.45,2204.0,63.3923,63.4015,63.3645,63.3738,2204.0
2021-09-08 12:50:00,68.45,68.55,68.43,68.52,2119.0,63.3738,63.4663,63.3552,63.4386,2119.0
2021-09-08 12:55:00,68.53,68.54,68.48,68.5,2162.0,63.4478,63.4571,63.4015,63.42,2162.0
2021-09-08 13:00:00,68.5,68.55,68.49,68.52,5065.0,63.42,63.4663,63.4108,63.4386,5065.0
2021-09-08 13:05:00,68.52,68.55,68.48,68.5,4175.0,63.4386,63.4663,63.4015,63.42,4175.0
2021-09-08 13:10:00,68.5,68.51,68.49,68.51,9047.0,63.42,63.4293,63.4108,63.4293,9047.0
2021-09-08 13:15:00,68.5,68.55,68.49,68.55,5663.0,63.42,63.4663,63.4108,63.4663,5663.0
2021-09-08 13:20:00,68.54,68.55,68.49,68.53,2362.0,63.4571,63.4663,63.4108,63.4478,2362.0
2021-09-08 13:25:00,68.52,68.56,68.5,68.55,3033.0,63.4386,63.4756,63.42,63.4663,3033.0
2021-09-08 13:30:00,68.55,68.57,68.54,68.55,1600.0,63.4663,63.4849,63.4571,63.4663,1600.0
2021-09-08 13:35:00,68.56,68.6,68.54,68.6,5050.0,63.4756,63.5126,63.4571,63.5126,5050.0
2021-09-08 13:40:00,68.58,68.65,68.58,68.64,3202.0,63.4941,63.5589,63.4941,63.5497,3202.0
2021-09-08 13:45:00,68.64,68.7,68.64,68.68,2909.0,63.5497,63.6052,63.5497,63.5867,2909.0
2021-09-08 13:50:00,68.68,68.69,68.6,68.65,3215.0,63.5867,63.596,63.5126,63.5589,3215.0
2021-09-08 13:55:00,68.63,68.65,68.63,68.65,1099.0,63.5404,63.5589,63.5404,63.5589,1099.0
2021-09-08 14:00:00,68.65,68.72,68.59,68.7,2229.0,63.5589,63.6237,63.5034,63.6052,2229.0
2021-09-08 14:05:00,68.69,68.69,68.62,68.62,2036.0,63.596,63.596,63.5311,63.5311,2036.0
2021-09-08 14:10:00,68.62,68.62,68.58,68.61,1876.0,63.5311,63.5311,63.4941,63.5219,1876.0
2021-09-08 14:15:00,68.62,68.64,68.59,68.6,3684.0,63.5311,63.5497,63.5034,63.5126,3684.0
2021-09-08 14:20:00,68.62,68.62,68.59,68.6,1350.0,63.5311,63.5311,63.5034,63.5126,1350.0
2021-09-08 14:25:00,68.61,68.63,68.59,68.6,7692.0,63.5219,63.5404,63.5034,63.5126,7692.0
2021-09-08 14:30:00,68.6,68.64,68.6,68.61,3512.0,63.5126,63.5497,63.5126,63.5219,3512.0
2021-09-08 14:35:00,68.6,68.63,68.6,68.61,1832.0,63.5126,63.5404,63.5126,63.5219,1832.0
2021-09-08 14:40:00,68.6,68.64,68.6,68.63,1602.0,63.5126,63.5497,63.5126,63.5404,1602.0
2021-09-08 14:45:00,68.6,68.64,68.59,68.6,5507.0,63.5126,63.5497,63.5034,63.5126,5507.0
2021-09-08 14:50:00,68.61,68.62,68.58,68.6,2379.0,63.5219,63.5311,63.4941,63.5126,2379.0
2021-09-08 14:55:00,68.6,68.64,68.6,68.63,2400.0,63.5126,63.5497,63.5126,63.5404,2400.0
2021-09-08 15:00:00,68.6,68.66,68.6,68.65,2888.0,63.5126,63.5682,63.5126,63.5589,2888.0
2021-09-08 15:05:00,68.65,68.69,68.65,68.67,2300.0,63.5589,63.596,63.5589,63.5774,2300.0
2021-09-08 15:10:00,68.66,68.78,68.65,68.78,3793.0,63.5682,63.6793,63.5589,63.6793,3793.0
2021-09-08 15:15:00,68.78,68.78,68.75,68.77,2929.0,63.6793,63.6793,63.6515,63.67,2929.0
2021-09-08 15:20:00,68.77,68.78,68.76,68.76,1999.0,63.67,63.6793,63.6608,63.6608,1999.0
2021-09-08 15:25:00,68.76,68.77,68.74,68.77,5455.0,63.6608,63.67,63.6422,63.67,5455.0
2021-09-08 15:30:00,68.77,68.77,68.74,68.77,12086.0,63.67,63.67,63.6422,63.67,12086.0
2021-09-08 15:35:00,68.76,68.81,68.75,68.79,3900.0,63.6608,63.7071,63.6515,63.6885,3900.0
2021-09-08 15:40:00,68.8,68.85,68.8,68.83,8743.0,63.6978,63.7441,63.6978,63.7256,8743.0
2021-09-08 15:45:00,68.81,68.85,68.77,68.78,14442.0,63.7071,63.7441,63.67,63.6793,14442.0
2021-09-08 15:50:00,68.78,68.86,68.72,68.73,25318.0,63.6793,63.7534,63.6237,63.633,25318.0
2021-09-08 15:55:00,68.73,68.76,68.62,68.62,111723.0,63.633,63.6608,63.5311,63.5311,111723.0
2021-09-09 09:30:00,68.26,68.74,68.26,68.72,6824.0,63.1978,63.6422,63.1978,63.6237,6824.0
2021-09-09 09:35:00,68.95,69.04,68.95,68.95,1302.0,63.8367,63.92,63.8367,63.8367,1302.0
2021-09-09 09:40:00,69.02,69.08,68.93,69.08,1549.0,63.9015,63.957,63.8182,63.957,1549.0
2021-09-09 09:45:00,69.11,69.11,68.9,68.92,1400.0,63.9848,63.9848,63.7904,63.8089,1400.0
2021-09-09 09:50:00,68.94,69.05,68.94,69.05,1739.0,63.8274,63.9293,63.8274,63.9293,1739.0
2021-09-09 09:55:00,69.11,69.12,69.07,69.09,2938.0,63.9848,63.9941,63.9478,63.9663,2938.0
2021-09-09 10:00:00,69.08,69.19,69.04,69.18,2462.0,63.957,64.0589,63.92,64.0496,2462.0
2021-09-09 10:05:00,69.19,69.19,69.04,69.14,3394.0,64.0589,64.0589,63.92,64.0126,3394.0
2021-09-09 10:10:00,69.11,69.17,69.03,69.17,1630.0,63.9848,64.0404,63.9107,64.0404,1630.0
2021-09-09 10:15:00,69.12,69.15,68.99,69.1,1145.0,63.9941,64.0218,63.8737,63.9756,1145.0
2021-09-09 10:20:00,69.12,69.13,68.94,68.95,1400.0,63.9941,64.0033,63.8274,63.8367,1400.0
2021-09-09 10:25:00,68.94,68.94,68.78,68.78,1500.0,63.8274,63.8274,63.6793,63.6793,1500.0
2021-09-09 10:30:00,68.78,68.78,68.67,68.77,6370.0,63.6793,63.6793,63.5774,63.67,6370.0
2021-09-09 10:35:00,68.79,68.95,68.79,68.9,1938.0,63.6885,63.8367,63.6885,63.7904,1938.0
2021-09-09 10:40:00,68.9,69.25,68.9,69.25,2429.0,63.7904,64.1144,63.7904,64.1144,2429.0
2021-09-09 10:45:00,69.28,69.29,69.14,69.14,1450.0,64.1422,64.1515,64.0126,64.0126,1450.0
2021-09-09 10:50:00,69.16,69.2,69.11,69.15,3894.0,64.0311,64.0681,63.9848,64.0218,3894.0
2021-09-09 10:55:00,69.15,69.2,69.12,69.19,2614.0,64.0218,64.0681,63.9941,64.0589,2614.0
2021-09-09 11:00:00,69.16,69.17,69.09,69.1,3559.0,64.0311,64.0404,63.9663,63.9756,3559.0
2021-09-09 11:05:00,69.09,69.1,68.95,69.0,3652.0,63.9663,63.9756,63.8367,63.883,3652.0
2021-09-09 11:10:00,68.97,69.08,68.97,69.05,2409.0,63.8552,63.957,63.8552,63.9293,2409.0
2021-09-09 11:15:00,69.03,69.03,68.91,68.91,7667.0,63.9107,63.9107,63.7996,63.7996,7667.0
2021-09-09 11:20:00,68.91,68.94,68.87,68.92,5457.0,63.7996,63.8274,63.7626,63.8089,5457.0
2021-09-09 11:25:00,69.0,69.01,68.83,68.83,2700.0,63.883,63.8922,63.7256,63.7256,2700.0
2021-09-09 11:30:00,68.82,68.84,68.79,68.8,1690.0,63.7163,63.7348,63.6885,63.6978,1690.0
2021-09-09 11:35:00,68.82,68.89,68.74,68.89,5478.0,63.7163,63.7811,63.6422,63.7811,5478.0
2021-09-09 11:40:00,68.88,69.01,68.87,69.01,2600.0,63.7719,63.8922,63.7626,63.8922,2600.0
2021-09-09 11:45:00,69.0,69.04,68.98,69.04,1800.0,63.883,63.92,63.8645,63.92,1800.0
2021-09-09 11:50:00,69.06,69.09,69.05,69.05,799.0,63.9385,63.9663,63.9293,63.9293,799.0
2021-09-09 11:55:00,69.09,69.14,69.07,69.14,900.0,63.9663,64.0126,63.9478,64.0126,900.0
2021-09-09 12:00:00,69.16,69.17,69.12,69.12,609.0,64.0311,64.0404,63.9941,63.9941,609.0
2021-09-09 12:05:00,69.13,69.13,69.1,69.12,500.0,64.0033,64.0033,63.9756,63.9941,500.0
2021-09-09 12:10:00,69.14,69.14,69.04,69.08,3438.0,64.0126,64.0126,63.92,63.957,3438.0
2021-09-09 12:15:00,69.05,69.13,68.94,69.1,3721.0,63.9293,64.0033,63.8274,63.9756,3721.0
2021-09-09 12:20:00,69.12,69.12,69.08,69.11,1421.0,63.9941,63.9941,63.957,63.9848,1421.0
2021-09-09 12:25:00,69.13,69.14,69.08,69.11,2353.0,64.0033,64.0126,63.957,63.9848,2353.0
2021-09-09 12:30:00,69.09,69.1,69.07,69.09,1500.0,63.9663,63.9756,63.9478,63.9663,1500.0
2021-09-09 12:35:00,69.13,69.2,69.13,69.2,1492.0,64.0033,64.0681,64.0033,64.0681,1492.0
2021-09-09 12:40:00,69.22,69.24,69.22,69.24,954.0,64.0867,64.1052,64.0867,64.1052,954.0
2021-09-09 12:45:00,69.22,69.22,69.15,69.17,1249.0,64.0867,64.0867,64.0218,64.0404,1249.0
2021-09-09 12:50:00,69.15,69.19,69.11,69.19,2257.0,64.0218,64.0589,63.9848,64.0589,2257.0
2021-09-09 12:55:00,69.16,69.18,69.14,69.18,1500.0,64.0311,64.0496,64.0126,64.0496,1500.0
2021-09-09 13:00:00,69.19,69.28,69.18,69.28,2001.0,64.0589,64.1422,64.0496,64.1422,2001.0
2021-09-09 13:05:00,69.29,69.35,69.29,69.33,1475.0,64.1515,64.207,64.1515,64.1885,1475.0
2021-09-09 13:10:00,69.33,69.38,69.33,69.34,1750.0,64.1885,64.2348,64.1885,64.1978,1750.0
2021-09-09 13:15:00,69.35,69.36,69.33,69.33,1300.0,64.207,64.2163,64.1885,64.1885,1300.0
2021-09-09 13:20:00,69.3,69.3,69.05,69.05,2116.0,64.1607,64.1607,63.9293,63.9293,2116.0
2021-09-09 13:25:00,69.01,69.01,68.95,69.01,2274.0,63.8922,63.8922,63.8367,63.8922,2274.0
2021-09-09 13:30:00,68.97,68.97,68.9,68.95,3530.0,63.8552,63.8552,63.7904,63.8367,3530.0
2021-09-09 13:35:00,68.91,69.0,68.91,68.95,2350.0,63.7996,63.883,63.7996,63.8367,2350.0
2021-09-09 13:40:00,68.92,69.0,68.91,69.0,2458.0,63.8089,63.883,63.7996,63.883,2458.0
2021-09-09 13:45:00,69.04,69.05,68.99,69.05,1100.0,63.92,63.9293,63.8737,63.9293,1100.0
2021-09-09 13:50:00,69.04,69.07,69.04,69.06,1776.0,63.92,63.9478,63.92,63.9385,1776.0
2021-09-09 13:55:00,69.04,69.07,69.01,69.03,1700.0,63.92,63.9478,63.8922,63.9107,1700.0
2021-09-09 14:00:00,69.04,69.06,68.93,68.95,8700.0,63.92,63.9385,63.8182,63.8367,8700.0
2021-09-09 14:05:00,68.96,69.04,68.94,69.01,2300.0,63.8459,63.92,63.8274,63.8922,2300.0
2021-09-09 14:10:00,68.99,69.02,68.99,69.0,700.0,63.8737,63.9015,63.8737,63.883,700.0
2021-09-09 14:15:00,69.03,69.04,68.97,68.97,2734.0,63.9107,63.92,63.8552,63.8552,2734.0
2021-09-09 14:20:00,68.98,68.98,68.87,68.87,1209.0,63.8645,63.8645,63.7626,63.7626,1209.0
2021-09-09 14:25:00,68.87,68.93,68.79,68.88,8883.0,63.7626,63.8182,63.6885,63.7719,8883.0
2021-09-09 14:30:00,68.88,68.9,68.83,68.85,3502.0,63.7719,63.7904,63.7256,63.7441,3502.0
2021-09-09 14:35:00,68.83,68.91,68.81,68.81,3743.0,63.7256,63.7996,63.7071,63.7071,3743.0
2021-09-09 14:40:00,68.81,68.81,68.75,68.75,2425.0,63.7071,63.7071,63.6515,63.6515,2425.0
2021-09-09 14:45:00,68.74,68.8,68.74,68.8,1861.0,63.6422,63.6978,63.6422,63.6978,1861.0
2021-09-09 14:50:00,68.81,68.85,68.77,68.79,2738.0,63.7071,63.7441,63.67,63.6885,2738.0
2021-09-09 14:55:00,68.8,68.83,68.79,68.83,1760.0,63.6978,63.7256,63.6885,63.7256,1760.0
2021-09-09 15:00:00,68.78,68.81,68.77,68.77,2001.0,63.6793,63.7071,63.67,63.67,2001.0
2021-09-09 15:05:00,68.79,68.82,68.73,68.73,1853.0,63.6885,63.7163,63.633,63.633,1853.0
2021-09-09 15:10:00,68.72,68.76,68.69,68.69,3401.0,63.6237,63.6608,63.596,63.596,3401.0
2021-09-09 15:15:00,68.7,68.76,68.69,68.7,5857.0,63.6052,63.6608,63.596,63.6052,5857.0
2021-09-09 15:20:00,68.7,68.77,68.69,68.77,1814.0,63.6052,63.67,63.596,63.67,1814.0
2021-09-09 15:25:00,68.8,68.81,68.74,68.74,1954.0,63.6978,63.7071,63.6422,63.6422,1954.0
2021-09-09 15:30:00,68.73,68.77,68.7,68.75,3915.0,63.633,63.67,63.6052,63.6515,3915.0
2021-09-09 15:35:00,68.75,68.86,68.72,68.83,4613.0,63.6515,63.7534,63.6237,63.7256,4613.0
2021-09-09 15:40:00,68.83,68.91,68.82,68.87,9261.0,63.7256,63.7996,63.7163,63.7626,9261.0
2021-09-09 15:45:00,68.86,68.92,68.79,68.79,9287.0,63.7534,63.8089,63.6885,63.6885,9287.0
2021-09-09 15:50:00,68.76,68.82,68.73,68.8,19459.0,63.6608,63.7163,63.633,63.6978,19459.0
2021-09-09 15:55:00,68.8,68.81,68.63,68.67,38344.0,63.6978,63.7071,63.5404,63.5774,38344.0
2021-09-10 09:30:00,69.51,69.51,69.05,69.21,9663.0,64.3551,64.3551,63.9293,64.0774,9663.0
2021-09-10 09:35:00,69.28,69.29,69.11,69.25,7031.0,64.1422,64.1515,63.9848,64.1144,7031.0
2021-09-10 09:40:00,69.22,69.34,69.07,69.12,7055.0,64.0867,64.1978,63.9478,63.9941,7055.0
2021-09-10 09:45:00,69.04,69.15,68.95,68.99,9375.0,63.92,64.0218,63.8367,63.8737,9375.0
2021-09-10 09:50:00,69.0,69.03,68.75,68.75,25110.0,63.883,63.9107,63.6515,63.6515,25110.0
2021-09-10 09:55:00,68.8,68.83,68.72,68.73,6823.0,63.6978,63.7256,63.6237,63.633,6823.0
2021-09-10 10:00:00,68.75,68.89,68.72,68.75,10519.0,63.6515,63.7811,63.6237,63.6515,10519.0
2021-09-10 10:05:00,68.75,68.84,68.69,68.76,19501.0,63.6515,63.7348,63.596,63.6608,19501.0
2021-09-10 10:10:00,68.75,68.76,68.62,68.62,7975.0,63.6515,63.6608,63.5311,63.5311,7975.0
2021-09-10 10:15:00,68.61,68.73,68.61,68.67,1814.0,63.5219,63.633,63.5219,63.5774,1814.0
2021-09-10 10:20:00,68.61,68.61,68.5,68.6,3123.0,63.5219,63.5219,63.42,63.5126,3123.0
2021-09-10 10:25:00,68.61,68.63,68.55,68.55,2525.0,63.5219,63.5404,63.4663,63.4663,2525.0
2021-09-10 10:30:00,68.5,68.56,68.43,68.56,23894.0,63.42,63.4756,63.3552,63.4756,23894.0
2021-09-10 10:35:00,68.57,68.62,68.55,68.56,2375.0,63.4849,63.5311,63.4663,63.4756,2375.0
2021-09-10 10:40:00,68.52,68.58,68.49,68.5,4100.0,63.4386,63.4941,63.4108,63.42,4100.0
2021-09-10 10:45:00,68.47,68.52,68.37,68.38,6774.0,63.3923,63.4386,63.2997,63.3089,6774.0
2021-09-10 10:50:00,68.38,68.42,68.34,68.34,3608.0,63.3089,63.346,63.2719,63.2719,3608.0
2021-09-10 10:55:00,68.34,68.55,68.29,68.5,12140.0,63.2719,63.4663,63.2256,63.42,12140.0
2021-09-10 11:00:00,68.52,68.55,68.45,68.53,2233.0,63.4386,63.4663,63.3738,63.4478,2233.0
2021-09-10 11:05:00,68.57,68.6,68.51,68.6,4057.0,63.4849,63.5126,63.4293,63.5126,4057.0
2021-09-10 11:10:00,68.56,68.64,68.53,68.63,3079.0,63.4756,63.5497,63.4478,63.5404,3079.0
2021-09-10 11:15:00,68.58,68.63,68.54,68.54,2504.0,63.4941,63.5404,63.4571,63.4571,2504.0
2021-09-10 11:20:00,68.56,68.57,68.53,68.53,2157.0,63.4756,63.4849,63.4478,63.4478,2157.0
2021-09-10 11:25:00,68.54,68.65,68.5,68.52,6179.0,63.4571,63.5589,63.42,63.4386,6179.0
2021-09-10 11:30:00,68.5,68.65,68.5,68.65,1711.0,63.42,63.5589,63.42,63.5589,1711.0
2021-09-10 11:35:00,68.65,68.68,68.65,68.68,1137.0,63.5589,63.5867,63.5589,63.5867,1137.0
2021-09-10 11:40:00,68.65,68.66,68.6,68.6,1197.0,63.5589,63.5682,63.5126,63.5126,1197.0
2021-09-10 11:45:00,68.61,68.63,68.5,68.5,4897.0,63.5219,63.5404,63.42,63.42,4897.0
2021-09-10 11:50:00,68.5,68.55,68.49,68.55,12757.0,63.42,63.4663,63.4108,63.4663,12757.0
2021-09-10 11:55:00,68.58,68.64,68.56,68.64,841.0,63.4941,63.5497,63.4756,63.5497,841.0
2021-09-10 12:00:00,68.62,68.62,68.6,68.6,2133.0,63.5311,63.5311,63.5126,63.5126,2133.0
2021-09-10 12:05:00,68.58,68.63,68.58,68.62,733.0,63.4941,63.5404,63.4941,63.5311,733.0
2021-09-10 12:10:00,68.61,68.69,68.58,68.69,3340.0,63.5219,63.596,63.4941,63.596,3340.0
2021-09-10 12:15:00,68.71,68.72,68.71,68.71,1363.0,63.6145,63.6237,63.6145,63.6145,1363.0
2021-09-10 12:20:00,68.7,68.72,68.67,68.72,2298.0,63.6052,63.6237,63.5774,63.6237,2298.0
2021-09-10 12:25:00,68.71,68.71,68.67,68.69,1822.0,63.6145,63.6145,63.5774,63.596,1822.0
2021-09-10 12:30:00,68.66,68.7,68.66,68.7,2663.0,63.5682,63.6052,63.5682,63.6052,2663.0
2021-09-10 12:35:00,68.71,68.72,68.71,68.72,1235.0,63.6145,63.6237,63.6145,63.6237,1235.0
2021-09-10 12:40:00,68.73,68.73,68.67,68.67,500.0,63.633,63.633,63.5774,63.5774,500.0
2021-09-10 12:45:00,68.66,68.67,68.64,68.64,984.0,63.5682,63.5774,63.5497,63.5497,984.0
2021-09-10 12:50:00,68.64,68.68,68.64,68.68,1966.0,63.5497,63.5867,63.5497,63.5867,1966.0
2021-09-10 12:55:00,68.7,68.71,68.66,68.67,1449.0,63.6052,63.6145,63.5682,63.5774,1449.0
2021-09-10 13:00:00,68.66,68.66,68.64,68.64,1009.0,63.5682,63.5682,63.5497,63.5497,1009.0
2021-09-10 13:05:00,68.64,68.66,68.57,68.57,1081.0,63.5497,63.5682,63.4849,63.4849,1081.0
2021-09-10 13:10:00,68.58,68.61,68.58,68.6,1801.0,63.4941,63.5219,63.4941,63.5126,1801.0
2021-09-10 13:15:00,68.59,68.6,68.57,68.58,456.0,63.5034,63.5126,63.4849,63.4941,456.0
2021-09-10 13:20:00,68.6,68.61,68.6,68.61,3577.0,63.5126,63.5219,63.5126,63.5219,3577.0
2021-09-10 13:25:00,68.62,68.64,68.62,68.64,1480.0,63.5311,63.5497,63.5311,63.5497,1480.0
2021-09-10 13:30:00,68.68,68.68,68.6,68.6,552.0,63.5867,63.5867,63.5126,63.5126,552.0
2021-09-10 13:35:00,68.59,68.67,68.59,68.67,1300.0,63.5034,63.5774,63.5034,63.5774,1300.0
2021-09-10 13:40:00,68.61,68.61,68.6,68.6,700.0,63.5219,63.5219,63.5126,63.5126,700.0
2021-09-10 13:45:00,68.6,68.65,68.59,68.65,5201.0,63.5126,63.5589,63.5034,63.5589,5201.0
2021-09-10 13:50:00,68.65,68.7,68.63,68.63,2466.0,63.5589,63.6052,63.5404,63.5404,2466.0
2021-09-10 13:55:00,68.65,68.7,68.65,68.7,1452.0,63.5589,63.6052,63.5589,63.6052,1452.0
2021-09-10 14:00:00,68.7,68.74,68.69,68.74,3033.0,63.6052,63.6422,63.596,63.6422,3033.0
2021-09-10 14:05:00,68.78,68.78,68.7,68.7,400.0,63.6793,63.6793,63.6052,63.6052,400.0
2021-09-10 14:10:00,68.64,68.64,68.6,68.6,1141.0,63.5497,63.5497,63.5126,63.5126,1141.0
2021-09-10 14:15:00,68.6,68.62,68.58,68.62,4967.0,63.5126,63.5311,63.4941,63.5311,4967.0
2021-09-10 14:20:00,68.6,68.62,68.6,68.62,1600.0,63.5126,63.5311,63.5126,63.5311,1600.0
2021-09-10 14:25:00,68.62,68.63,68.59,68.59,2542.0,63.5311,63.5404,63.5034,63.5034,2542.0
2021-09-10 14:30:00,68.6,68.6,68.57,68.58,8056.0,63.5126,63.5126,63.4849,63.4941,8056.0
2021-09-10 14:35:00,68.58,68.6,68.53,68.6,7760.0,63.4941,63.5126,63.4478,63.5126,7760.0
2021-09-10 14:40:00,68.6,68.61,68.59,68.6,5000.0,63.5126,63.5219,63.5034,63.5126,5000.0
2021-09-10 14:45:00,68.61,68.61,68.58,68.59,5141.0,63.5219,63.5219,63.4941,63.5034,5141.0
2021-09-10 14:50:00,68.61,68.63,68.59,68.6,14712.0,63.5219,63.5404,63.5034,63.5126,14712.0
2021-09-10 14:55:00,68.59,68.62,68.56,68.59,4243.0,63.5034,63.5311,63.4756,63.5034,4243.0
2021-09-10 15:00:00,68.59,68.6,68.51,68.51,6015.0,63.5034,63.5126,63.4293,63.4293,6015.0
2021-09-10 15:05:00,68.53,68.55,68.51,68.51,1711.0,63.4478,63.4663,63.4293,63.4293,1711.0
2021-09-10 15:10:00,68.48,68.48,68.38,68.42,3133.0,63.4015,63.4015,63.3089,63.346,3133.0
2021-09-10 15:15:00,68.4,68.41,68.35,68.35,2302.0,63.3275,63.3367,63.2812,63.2812,2302.0
2021-09-10 15:20:00,68.34,68.35,68.29,68.3,1398.0,63.2719,63.2812,63.2256,63.2349,1398.0
2021-09-10 15:25:00,68.32,68.32,68.3,68.32,2375.0,63.2534,63.2534,63.2349,63.2534,2375.0
2021-09-10 15:30:00,68.3,68.31,68.23,68.24,2224.0,63.2349,63.2441,63.1701,63.1793,2224.0
2021-09-10 15:35:00,68.21,68.22,68.18,68.2,3302.0,63.1516,63.1608,63.1238,63.1423,3302.0
2021-09-10 15:40:00,68.2,68.25,68.14,68.22,6154.0,63.1423,63.1886,63.0867,63.1608,6154.0
2021-09-10 15:45:00,68.25,68.26,68.18,68.24,4351.0,63.1886,63.1978,63.1238,63.1793,4351.0
2021-09-10 15:50:00,68.22,68.22,68.1,68.11,9240.0,63.1608,63.1608,63.0497,63.059,9240.0
2021-09-10 15:55:00,68.1,68.11,67.96,67.96,25427.0,63.0497,63.059,62.9201,62.9201,25427.0
2021-09-13 09:30:00,68.5,68.93,68.19,68.19,8654.0,63.42,63.8182,63.133,63.133,8654.0
2021-09-13 09:35:00,68.18,68.4,68.18,68.35,2218.0,63.1238,63.3275,63.1238,63.2812,2218.0
2021-09-13 09:40:00,68.34,68.39,68.23,68.39,3121.0,63.2719,63.3182,63.1701,63.3182,3121.0
2021-09-13 09:45:00,68.45,68.45,68.35,68.35,1385.0,63.3738,63.3738,63.2812,63.2812,1385.0
2021-09-13 09:50:00,68.45,68.6,68.45,68.47,2806.0,63.3738,63.5126,63.3738,63.3923,2806.0
2021-09-13 09:55:00,68.47,68.48,68.21,68.25,2692.0,63.3923,63.4015,63.1516,63.1886,2692.0
2021-09-13 10:00:00,68.25,68.38,68.21,68.25,7693.0,63.1886,63.3089,63.1516,63.1886,7693.0
2021-09-13 10:05:00,68.25,68.3,68.18,68.25,15493.0,63.1886,63.2349,63.1238,63.1886,15493.0
2021-09-13 10:10:00,68.25,68.27,68.01,68.27,11437.0,63.1886,63.2071,62.9664,63.2071,11437.0
2021-09-13 10:15:00,68.31,68.61,68.3,68.6,6326.0,63.2441,63.5219,63.2349,63.5126,6326.0
2021-09-13 10:20:00,68.66,68.81,68.66,68.78,2850.0,63.5682,63.7071,63.5682,63.6793,2850.0
2021-09-13 10:25:00,68.8,68.81,68.68,68.68,3644.0,63.6978,63.7071,63.5867,63.5867,3644.0
2021-09-13 10:30:00,68.62,68.65,68.57,68.6,3145.0,63.5311,63.5589,63.4849,63.5126,3145.0
2021-09-13 10:35:00,68.51,68.71,68.51,68.71,2637.0,63.4293,63.6145,63.4293,63.6145,2637.0
2021-09-13 10:40:00,68.78,68.83,68.69,68.73,5013.0,63.6793,63.7256,63.596,63.633,5013.0
2021-09-13 10:45:00,68.76,68.92,68.74,68.92,5601.0,63.6608,63.8089,63.6422,63.8089,5601.0
2021-09-13 10:50:00,68.91,68.96,68.89,68.96,5539.0,63.7996,63.8459,63.7811,63.8459,5539.0
2021-09-13 10:55:00,68.96,69.01,68.92,68.92,2635.0,63.8459,63.8922,63.8089,63.8089,2635.0
2021-09-13 11:00:00,68.93,69.07,68.93,68.97,6941.0,63.8182,63.9478,63.8182,63.8552,6941.0
2021-09-13 11:05:00,69.01,69.04,68.91,68.91,2506.0,63.8922,63.92,63.7996,63.7996,2506.0
2021-09-13 11:10:00,68.89,68.89,68.75,68.75,7965.0,63.7811,63.7811,63.6515,63.6515,7965.0
2021-09-13 11:15:00,68.72,68.72,68.41,68.58,13922.0,63.6237,63.6237,63.3367,63.4941,13922.0
2021-09-13 11:20:00,68.61,68.69,68.57,68.69,3648.0,63.5219,63.596,63.4849,63.596,3648.0
2021-09-13 11:25:00,68.64,68.78,68.64,68.78,1297.0,63.5497,63.6793,63.5497,63.6793,1297.0
2021-09-13 11:30:00,68.8,68.92,68.78,68.92,3179.0,63.6978,63.8089,63.6793,63.8089,3179.0
2021-09-13 11:35:00,68.91,68.91,68.78,68.9,2938.0,63.7996,63.7996,63.6793,63.7904,2938.0
2021-09-13 11:40:00,68.94,68.96,68.8,68.8,2613.0,63.8274,63.8459,63.6978,63.6978,2613.0
2021-09-13 11:45:00,68.85,68.91,68.82,68.84,2035.0,63.7441,63.7996,63.7163,63.7348,2035.0
2021-09-13 11:50:00,68.8,68.88,68.79,68.87,2834.0,63.6978,63.7719,63.6885,63.7626,2834.0
2021-09-13 11:55:00,68.89,68.98,68.87,68.93,2796.0,63.7811,63.8645,63.7626,63.8182,2796.0
2021-09-13 12:00:00,68.9,68.94,68.86,68.94,2066.0,63.7904,63.8274,63.7534,63.8274,2066.0
2021-09-13 12:05:00,68.96,69.04,68.96,68.97,1516.0,63.8459,63.92,63.8459,63.8552,1516.0
2021-09-13 12:10:00,68.95,69.01,68.95,69.01,1590.0,63.8367,63.8922,63.8367,63.8922,1590.0
2021-09-13 12:15:00,69.01,69.02,68.93,68.97,2705.0,63.8922,63.9015,63.8182,63.8552,2705.0
2021-09-13 12:20:00,68.99,69.0,68.98,69.0,1104.0,63.8737,63.883,63.8645,63.883,1104.0
2021-09-13 12:25:00,69.0,69.01,68.95,68.98,2833.0,63.883,63.8922,63.8367,63.8645,2833.0
2021-09-13 12:30:00,68.98,68.98,68.86,68.86,2745.0,63.8645,63.8645,63.7534,63.7534,2745.0
2021-09-13 12:35:00,68.87,68.91,68.82,68.89,4848.0,63.7626,63.7996,63.7163,63.7811,4848.0
2021-09-13 12:40:00,68.87,68.87,68.84,68.85,2211.0,63.7626,63.7626,63.7348,63.7441,2211.0
2021-09-13 12:45:00,68.88,69.02,68.85,69.0,8419.0,63.7719,63.9015,63.7441,63.883,8419.0
2021-09-13 12:50:00,69.03,69.04,69.0,69.02,5016.0,63.9107,63.92,63.883,63.9015,5016.0
2021-09-13 12:55:00,69.01,69.1,69.01,69.08,3681.0,63.8922,63.9756,63.8922,63.957,3681.0
2021-09-13 13:00:00,69.08,69.15,69.06,69.13,3548.0,63.957,64.0218,63.9385,64.0033,3548.0
2021-09-13 13:05:00,69.13,69.17,68.98,69.12,18727.0,64.0033,64.0404,63.8645,63.9941,18727.0
2021-09-13 13:10:00,69.1,69.15,69.08,69.14,3876.0,63.9756,64.0218,63.957,64.0126,3876.0
2021-09-13 13:15:00,69.1,69.11,69.07,69.11,1787.0,63.9756,63.9848,63.9478,63.9848,1787.0
2021-09-13 13:20:00,69.08,69.22,69.08,69.22,2657.0,63.957,64.0867,63.957,64.0867,2657.0
2021-09-13 13:25:00,69.22,69.27,69.16,69.19,7038.0,64.0867,64.1329,64.0311,64.0589,7038.0
2021-09-13 13:30:00,69.11,69.15,69.08,69.1,8540.0,63.9848,64.0218,63.957,63.9756,8540.0
2021-09-13 13:35:00,69.1,69.18,69.1,69.17,1850.0,63.9756,64.0496,63.9756,64.0404,1850.0
2021-09-13 13:40:00,69.17,69.2,69.11,69.12,2974.0,64.0404,64.0681,63.9848,63.9941,2974.0
2021-09-13 13:45:00,69.14,69.14,69.05,69.1,6469.0,64.0126,64.0126,63.9293,63.9756,6469.0
2021-09-13 13:50:00,69.1,69.15,69.05,69.15,5250.0,63.9756,64.0218,63.9293,64.0218,5250.0
2021-09-13 13:55:00,69.11,69.16,69.08,69.16,1681.0,63.9848,64.0311,63.957,64.0311,1681.0
2021-09-13 14:00:00,69.12,69.18,69.12,69.16,2213.0,63.9941,64.0496,63.9941,64.0311,2213.0
2021-09-13 14:05:00,69.16,69.27,69.14,69.19,6107.0,64.0311,64.1329,64.0126,64.0589,6107.0
2021-09-13 14:10:00,69.17,69.17,69.09,69.14,12099.0,64.0404,64.0404,63.9663,64.0126,12099.0
2021-09-13 14:15:00,69.14,69.17,69.08,69.13,4047.0,64.0126,64.0404,63.957,64.0033,4047.0
2021-09-13 14:20:00,69.08,69.12,69.04,69.04,1600.0,63.957,63.9941,63.92,63.92,1600.0
2021-09-13 14:25:00,69.04,69.14,69.04,69.12,13210.0,63.92,64.0126,63.92,63.9941,13210.0
2021-09-13 14:30:00,69.11,69.14,69.09,69.09,4319.0,63.9848,64.0126,63.9663,63.9663,4319.0
2021-09-13 14:35:00,69.09,69.12,69.08,69.11,13363.0,63.9663,63.9941,63.957,63.9848,13363.0
2021-09-13 14:40:00,69.1,69.16,69.1,69.16,2926.0,63.9756,64.0311,63.9756,64.0311,2926.0
2021-09-13 14:45:00,69.15,69.23,69.15,69.23,9761.0,64.0218,64.0959,64.0218,64.0959,9761.0
2021-09-13 14:50:00,69.21,69.23,69.16,69.16,2097.0,64.0774,64.0959,64.0311,64.0311,2097.0
2021-09-13 14:55:00,69.15,69.19,69.15,69.15,1300.0,64.0218,64.0589,64.0218,64.0218,1300.0
2021-09-13 15:00:00,69.15,69.15,69.05,69.14,30156.0,64.0218,64.0218,63.9293,64.0126,30156.0
2021-09-13 15:05:00,69.14,69.16,69.05,69.07,41285.0,64.0126,64.0311,63.9293,63.9478,41285.0
2021-09-13 15:10:00,69.11,69.26,69.11,69.26,1476.0,63.9848,64.1237,63.9848,64.1237,1476.0
2021-09-13 15:15:00,69.25,69.33,69.24,69.33,1478.0,64.1144,64.1885,64.1052,64.1885,1478.0
2021-09-13 15:20:00,69.32,69.44,69.31,69.44,14051.0,64.1792,64.2903,64.17,64.2903,14051.0
2021-09-13 15:25:00,69.43,69.45,69.39,69.45,4648.0,64.2811,64.2996,64.244,64.2996,4648.0
2021-09-13 15:30:00,69.42,69.54,69.41,69.52,19444.0,64.2718,64.3829,64.2626,64.3644,19444.0
2021-09-13 15:35:00,69.52,69.59,69.49,69.59,10103.0,64.3644,64.4292,64.3366,64.4292,10103.0
2021-09-13 15:40:00,69.56,69.56,69.47,69.5,14964.0,64.4014,64.4014,64.3181,64.3459,14964.0
2021-09-13 15:45:00,69.5,69.53,69.48,69.5,39341.0,64.3459,64.3737,64.3274,64.3459,39341.0
2021-09-13 15:50:00,69.49,69.63,69.4,69.61,15570.0,64.3366,64.4662,64.2533,64.4477,15570.0
2021-09-13 15:55:00,69.62,69.77,69.56,69.72,63591.0,64.457,64.5959,64.4014,64.5496,63591.0
2021-09-14 09:30:00,69.93,70.43,68.96,68.96,13140.0,64.744,65.2069,63.8459,63.8459,13140.0
2021-09-14 09:35:00,69.04,69.15,68.99,69.11,8380.0,63.92,64.0218,63.8737,63.9848,8380.0
2021-09-14 09:40:00,69.08,69.29,69.06,69.26,3984.0,63.957,64.1515,63.9385,64.1237,3984.0
2021-09-14 09:45:00,69.19,69.22,69.09,69.09,2007.0,64.0589,64.0867,63.9663,63.9663,2007.0
2021-09-14 09:50:00,69.15,69.28,69.05,69.05,2400.0,64.0218,64.1422,63.9293,63.9293,2400.0
2021-09-14 09:55:00,69.07,69.1,68.81,68.81,1785.0,63.9478,63.9756,63.7071,63.7071,1785.0
2021-09-14 10:00:00,68.79,68.79,68.43,68.66,21329.0,63.6885,63.6885,63.3552,63.5682,21329.0
2021-09-14 10:05:00,68.66,68.92,68.65,68.92,6235.0,63.5682,63.8089,63.5589,63.8089,6235.0
2021-09-14 10:10:00,68.92,69.03,68.87,68.91,12888.0,63.8089,63.9107,63.7626,63.7996,12888.0
2021-09-14 10:15:00,68.93,68.93,68.79,68.85,5870.0,63.8182,63.8182,63.6885,63.7441,5870.0
2021-09-14 10:20:00,68.82,68.82,68.67,68.7,7249.0,63.7163,63.7163,63.5774,63.6052,7249.0
2021-09-14 10:25:00,68.7,68.76,68.64,68.7,21546.0,63.6052,63.6608,63.5497,63.6052,21546.0
2021-09-14 10:30:00,68.7,68.73,68.46,68.46,9305.0,63.6052,63.633,63.383,63.383,9305.0
2021-09-14 10:35:00,68.49,68.49,68.29,68.36,7167.0,63.4108,63.4108,63.2256,63.2904,7167.0
2021-09-14 10:40:00,68.29,68.3,68.18,68.21,15724.0,63.2256,63.2349,63.1238,63.1516,15724.0
2021-09-14 10:45:00,68.21,68.32,68.19,68.23,8336.0,63.1516,63.2534,63.133,63.1701,8336.0
2021-09-14 10:50:00,68.23,68.33,68.2,68.32,10656.0,63.1701,63.2627,63.1423,63.2534,10656.0
2021-09-14 10:55:00,68.31,68.36,68.29,68.3,28243.0,63.2441,63.2904,63.2256,63.2349,28243.0
2021-09-14 11:00:00,68.29,68.33,68.19,68.19,16484.0,63.2256,63.2627,63.133,63.133,16484.0
2021-09-14 11:05:00,68.16,68.16,67.92,67.96,7396.0,63.1053,63.1053,62.8831,62.9201,7396.0
2021-09-14 11:10:00,67.93,68.04,67.91,68.0,12469.0,62.8923,62.9942,62.8738,62.9571,12469.0
2021-09-14 11:15:00,68.01,68.06,67.96,68.0,16245.0,62.9664,63.0127,62.9201,62.9571,16245.0
2021-09-14 11:20:00,68.02,68.07,68.0,68.04,4255.0,62.9756,63.0219,62.9571,62.9942,4255.0
2021-09-14 11:25:00,68.06,68.13,68.02,68.13,2099.0,63.0127,63.0775,62.9756,63.0775,2099.0
2021-09-14 11:30:00,68.12,68.19,68.11,68.19,1805.0,63.0682,63.133,63.059,63.133,1805.0
2021-09-14 11:35:00,68.13,68.16,68.09,68.16,2493.0,63.0775,63.1053,63.0405,63.1053,2493.0
2021-09-14 11:40:00,68.17,68.27,68.17,68.27,2033.0,63.1145,63.2071,63.1145,63.2071,2033.0
2021-09-14 11:45:00,68.26,68.31,68.23,68.31,2736.0,63.1978,63.2441,63.1701,63.2441,2736.0
2021-09-14 11:50:00,68.31,68.31,68.0,68.0,1920.0,63.2441,63.2441,62.9571,62.9571,1920.0
2021-09-14 11:55:00,68.02,68.21,68.02,68.21,3092.0,62.9756,63.1516,62.9756,63.1516,3092.0
2021-09-14 12:00:00,68.22,68.24,68.12,68.24,5248.0,63.1608,63.1793,63.0682,63.1793,5248.0
2021-09-14 12:05:00,68.27,68.4,68.26,68.33,5193.0,63.2071,63.3275,63.1978,63.2627,5193.0
2021-09-14 12:10:00,68.35,68.35,68.26,68.26,802.0,63.2812,63.2812,63.1978,63.1978,802.0
2021-09-14 12:15:00,68.24,68.27,68.13,68.16,3407.0,63.1793,63.2071,63.0775,63.1053,3407.0
2021-09-14 12:20:00,68.16,68.16,68.02,68.02,5405.0,63.1053,63.1053,62.9756,62.9756,5405.0
2021-09-14 12:25:00,68.0,68.06,68.0,68.02,4466.0,62.9571,63.0127,62.9571,62.9756,4466.0
2021-09-14 12:30:00,68.02,68.06,67.98,68.01,10256.0,62.9756,63.0127,62.9386,62.9664,10256.0
2021-09-14 12:35:00,68.03,68.08,68.01,68.04,6237.0,62.9849,63.0312,62.9664,62.9942,6237.0
2021-09-14 12:40:00,68.05,68.07,67.99,68.07,14610.0,63.0034,63.0219,62.9479,63.0219,14610.0
2021-09-14 12:45:00,68.06,68.12,68.06,68.1,3176.0,63.0127,63.0682,63.0127,63.0497,3176.0
2021-09-14 12:50:00,68.08,68.1,68.04,68.1,5812.0,63.0312,63.0497,62.9942,63.0497,5812.0
2021-09-14 12:55:00,68.07,68.07,68.02,68.02,1450.0,63.0219,63.0219,62.9756,62.9756,1450.0
2021-09-14 13:00:00,68.04,68.07,67.98,68.03,5075.0,62.9942,63.0219,62.9386,62.9849,5075.0
2021-09-14 13:05:00,68.01,68.05,67.93,67.97,12690.0,62.9664,63.0034,62.8923,62.9294,12690.0
2021-09-14 13:10:00,67.95,67.99,67.84,67.84,3283.0,62.9108,62.9479,62.809,62.809,3283.0
2021-09-14 13:15:00,67.87,67.89,67.83,67.88,2900.0,62.8368,62.8553,62.7997,62.846,2900.0
2021-09-14 13:20:00,67.89,67.98,67.89,67.98,1505.0,62.8553,62.9386,62.8553,62.9386,1505.0
2021-09-14 13:25:00,67.99,68.23,67.99,68.23,6575.0,62.9479,63.1701,62.9479,63.1701,6575.0
2021-09-14 13:30:00,68.21,68.23,68.09,68.1,3070.0,63.1516,63.1701,63.0405,63.0497,3070.0
2021-09-14 13:35:00,68.07,68.12,68.03,68.12,813.0,63.0219,63.0682,62.9849,63.0682,813.0
2021-09-14 13:40:00,68.11,68.2,68.11,68.2,2132.0,63.059,63.1423,63.059,63.1423,2132.0
2021-09-14 13:45:00,68.21,68.21,68.11,68.11,2640.0,63.1516,63.1516,63.059,63.059,2640.0
2021-09-14 13:50:00,68.08,68.08,68.04,68.04,897.0,63.0312,63.0312,62.9942,62.9942,897.0
2021-09-14 13:55:00,68.02,68.07,68.01,68.06,1410.0,62.9756,63.0219,62.9664,63.0127,1410.0
2021-09-14 14:00:00,68.05,68.07,67.99,68.07,3202.0,63.0034,63.0219,62.9479,63.0219,3202.0
2021-09-14 14:05:00,68.05,68.12,67.99,68.0,4195.0,63.0034,63.0682,62.9479,62.9571,4195.0
2021-09-14 14:10:00,68.0,68.05,67.98,68.02,4667.0,62.9571,63.0034,62.9386,62.9756,4667.0
2021-09-14 14:15:00,68.01,68.04,68.0,68.02,3044.0,62.9664,62.9942,62.9571,62.9756,3044.0
2021-09-14 14:20:00,68.01,68.04,67.99,68.04,2637.0,62.9664,62.9942,62.9479,62.9942,2637.0
2021-09-14 14:25:00,68.02,68.02,68.0,68.01,12791.0,62.9756,62.9756,62.9571,62.9664,12791.0
2021-09-14 14:30:00,68.01,68.02,67.99,68.0,14099.0,62.9664,62.9756,62.9479,62.9571,14099.0
2021-09-14 14:35:00,68.0,68.03,67.98,68.02,9596.0,62.9571,62.9849,62.9386,62.9756,9596.0
2021-09-14 14:40:00,68.02,68.14,68.01,68.04,5830.0,62.9756,63.0867,62.9664,62.9942,5830.0
2021-09-14 14:45:00,68.01,68.02,67.95,67.99,12857.0,62.9664,62.9756,62.9108,62.9479,12857.0
2021-09-14 14:50:00,67.98,67.98,67.92,67.95,4930.0,62.9386,62.9386,62.8831,62.9108,4930.0
2021-09-14 14:55:00,67.95,68.0,67.93,67.99,6966.0,62.9108,62.9571,62.8923,62.9479,6966.0
2021-09-14 15:00:00,68.0,68.05,67.99,68.05,6649.0,62.9571,63.0034,62.9479,63.0034,6649.0
2021-09-14 15:05:00,68.08,68.08,68.05,68.05,1100.0,63.0312,63.0312,63.0034,63.0034,1100.0
2021-09-14 15:10:00,68.05,68.07,68.05,68.06,1900.0,63.0034,63.0219,63.0034,63.0127,1900.0
2021-09-14 15:15:00,68.05,68.13,68.04,68.1,4634.0,63.0034,63.0775,62.9942,63.0497,4634.0
2021-09-14 15:20:00,68.11,68.22,68.11,68.18,3110.0,63.059,63.1608,63.059,63.1238,3110.0
2021-09-14 15:25:00,68.18,68.21,68.16,68.17,2800.0,63.1238,63.1516,63.1053,63.1145,2800.0
2021-09-14 15:30:00,68.17,68.21,68.15,68.19,4778.0,63.1145,63.1516,63.096,63.133,4778.0
2021-09-14 15:35:00,68.19,68.23,68.15,68.22,9366.0,63.133,63.1701,63.096,63.1608,9366.0
2021-09-14 15:40:00,68.23,68.44,68.2,68.43,19047.0,63.1701,63.3645,63.1423,63.3552,19047.0
2021-09-14 15:45:00,68.44,68.54,68.41,68.44,25308.0,63.3645,63.4571,63.3367,63.3645,25308.0
2021-09-14 15:50:00,68.45,68.54,68.41,68.52,19908.0,63.3738,63.4571,63.3367,63.4386,19908.0
2021-09-14 15:55:00,68.52,68.55,68.4,68.41,56686.0,63.4386,63.4663,63.3275,63.3367,56686.0
2021-09-15 09:30:00,68.8,68.8,68.4,68.46,8775.0,63.6978,63.6978,63.3275,63.383,8775.0
2021-09-15 09:35:00,68.54,68.54,68.35,68.35,3050.0,63.4571,63.4571,63.2812,63.2812,3050.0
2021-09-15 09:40:00,68.46,68.68,68.46,68.68,1674.0,63.383,63.5867,63.383,63.5867,1674.0
2021-09-15 09:45:00,68.7,69.02,68.7,68.98,3220.0,63.6052,63.9015,63.6052,63.8645,3220.0
2021-09-15 09:50:00,68.96,68.96,68.79,68.79,3246.0,63.8459,63.8459,63.6885,63.6885,3246.0
2021-09-15 09:55:00,68.79,68.86,68.77,68.8,2719.0,63.6885,63.7534,63.67,63.6978,2719.0
2021-09-15 10:00:00,68.83,69.1,68.76,69.1,3631.0,63.7256,63.9756,63.6608,63.9756,3631.0
2021-09-15 10:05:00,69.1,69.1,68.96,68.96,5288.0,63.9756,63.9756,63.8459,63.8459,5288.0
2021-09-15 10:10:00,68.96,69.0,68.71,68.71,5200.0,63.8459,63.883,63.6145,63.6145,5200.0
2021-09-15 10:15:00,68.72,68.72,68.52,68.67,6282.0,63.6237,63.6237,63.4386,63.5774,6282.0
2021-09-15 10:20:00,68.68,68.73,68.59,68.65,4405.0,63.5867,63.633,63.5034,63.5589,4405.0
2021-09-15 10:25:00,68.67,68.78,68.63,68.72,7050.0,63.5774,63.6793,63.5404,63.6237,7050.0
2021-09-15 10:30:00,68.76,68.98,68.76,68.98,4194.0,63.6608,63.8645,63.6608,63.8645,4194.0
2021-09-15 10:35:00,68.93,68.98,68.77,68.8,12518.0,63.8182,63.8645,63.67,63.6978,12518.0
2021-09-15 10:40:00,68.78,68.8,68.65,68.69,10444.0,63.6793,63.6978,63.5589,63.596,10444.0
2021-09-15 10:45:00,68.71,68.72,68.63,68.67,5199.0,63.6145,63.6237,63.5404,63.5774,5199.0
2021-09-15 10:50:00,68.69,68.75,68.63,68.75,11141.0,63.596,63.6515,63.5404,63.6515,11141.0
2021-09-15 10:55:00,68.77,68.9,68.77,68.83,6704.0,63.67,63.7904,63.67,63.7256,6704.0
2021-09-15 11:00:00,68.85,68.87,68.79,68.85,23794.0,63.7441,63.7626,63.6885,63.7441,23794.0
2021-09-15 11:05:00,68.87,68.87,68.78,68.78,37022.0,63.7626,63.7626,63.6793,63.6793,37022.0
2021-09-15 11:10:00,68.76,68.82,68.7,68.72,10112.0,63.6608,63.7163,63.6052,63.6237,10112.0
2021-09-15 11:15:00,68.74,68.85,68.71,68.74,10043.0,63.6422,63.7441,63.6145,63.6422,10043.0
2021-09-15 11:20:00,68.76,68.88,68.76,68.85,5755.0,63.6608,63.7719,63.6608,63.7441,5755.0
2021-09-15 11:25:00,68.85,68.85,68.71,68.74,9553.0,63.7441,63.7441,63.6145,63.6422,9553.0
2021-09-15 11:30:00,68.74,68.76,68.58,68.61,3888.0,63.6422,63.6608,63.4941,63.5219,3888.0
2021-09-15 11:35:00,68.62,68.76,68.56,68.76,1850.0,63.5311,63.6608,63.4756,63.6608,1850.0
2021-09-15 11:40:00,68.72,68.72,68.57,68.69,5241.0,63.6237,63.6237,63.4849,63.596,5241.0
2021-09-15 11:45:00,68.66,68.92,68.66,68.72,20895.0,63.5682,63.8089,63.5682,63.6237,20895.0
2021-09-15 11:50:00,68.75,68.77,68.67,68.73,5651.0,63.6515,63.67,63.5774,63.633,5651.0
2021-09-15 11:55:00,68.74,68.79,68.71,68.75,8446.0,63.6422,63.6885,63.6145,63.6515,8446.0
2021-09-15 12:00:00,68.73,68.73,68.62,68.65,3101.0,63.633,63.633,63.5311,63.5589,3101.0
2021-09-15 12:05:00,68.65,68.7,68.61,68.68,5296.0,63.5589,63.6052,63.5219,63.5867,5296.0
2021-09-15 12:10:00,68.68,68.74,68.66,68.71,5700.0,63.5867,63.6422,63.5682,63.6145,5700.0
2021-09-15 12:15:00,68.71,69.04,68.71,69.04,55908.0,63.6145,63.92,63.6145,63.92,55908.0
2021-09-15 12:20:00,69.03,69.15,69.01,69.15,4780.0,63.9107,64.0218,63.8922,64.0218,4780.0
2021-09-15 12:25:00,69.12,69.42,69.12,69.39,4374.0,63.9941,64.2718,63.9941,64.244,4374.0
2021-09-15 12:30:00,69.36,69.49,69.33,69.41,8085.0,64.2163,64.3366,64.1885,64.2626,8085.0
2021-09-15 12:35:00,69.43,69.46,69.4,69.46,3274.0,64.2811,64.3089,64.2533,64.3089,3274.0
2021-09-15 12:40:00,69.47,69.52,69.37,69.43,19992.0,64.3181,64.3644,64.2255,64.2811,19992.0
2021-09-15 12:45:00,69.38,69.47,69.34,69.46,3121.0,64.2348,64.3181,64.1978,64.3089,3121.0
2021-09-15 12:50:00,69.48,69.59,69.46,69.58,2289.0,64.3274,64.4292,64.3089,64.42,2289.0
2021-09-15 12:55:00,69.6,69.66,69.58,69.65,2359.0,64.4385,64.494,64.42,64.4848,2359.0
2021-09-15 13:00:00,69.64,69.7,69.61,69.69,4645.0,64.4755,64.5311,64.4477,64.5218,4645.0
2021-09-15 13:05:00,69.7,69.75,69.62,69.64,4400.0,64.5311,64.5773,64.457,64.4755,4400.0
2021-09-15 13:10:00,69.67,69.72,69.66,69.72,2043.0,64.5033,64.5496,64.494,64.5496,2043.0
2021-09-15 13:15:00,69.75,69.85,69.75,69.82,11037.0,64.5773,64.6699,64.5773,64.6422,11037.0
2021-09-15 13:20:00,69.84,69.99,69.81,69.99,4497.0,64.6607,64.7995,64.6329,64.7995,4497.0
2021-09-15 13:25:00,69.97,70.05,69.95,70.05,4304.0,64.781,64.8551,64.7625,64.8551,4304.0
2021-09-15 13:30:00,70.08,70.16,70.05,70.16,12251.0,64.8829,64.9569,64.8551,64.9569,12251.0
2021-09-15 13:35:00,70.15,70.22,70.14,70.17,14745.0,64.9477,65.0125,64.9384,64.9662,14745.0
2021-09-15 13:40:00,70.17,70.4,70.15,70.4,8429.0,64.9662,65.1791,64.9477,65.1791,8429.0
2021-09-15 13:45:00,70.38,70.44,70.24,70.24,8746.0,65.1606,65.2162,65.031,65.031,8746.0
2021-09-15 13:50:00,70.27,70.3,70.21,70.23,7419.0,65.0588,65.0866,65.0032,65.0218,7419.0
2021-09-15 13:55:00,70.23,70.26,70.2,70.2,5620.0,65.0218,65.0495,64.994,64.994,5620.0
2021-09-15 14:00:00,70.21,70.24,70.1,70.23,7199.0,65.0032,65.031,64.9014,65.0218,7199.0
2021-09-15 14:05:00,70.23,70.25,70.11,70.11,2099.0,65.0218,65.0403,64.9107,64.9107,2099.0
2021-09-15 14:10:00,70.13,70.18,69.99,70.0,5306.0,64.9292,64.9755,64.7995,64.8088,5306.0
2021-09-15 14:15:00,69.99,70.08,69.94,70.06,7560.0,64.7995,64.8829,64.7533,64.8644,7560.0
2021-09-15 14:20:00,70.07,70.07,70.0,70.01,2909.0,64.8736,64.8736,64.8088,64.8181,2909.0
2021-09-15 14:25:00,70.03,70.15,70.0,70.15,4846.0,64.8366,64.9477,64.8088,64.9477,4846.0
2021-09-15 14:30:00,70.15,70.18,70.05,70.1,3953.0,64.9477,64.9755,64.8551,64.9014,3953.0
2021-09-15 14:35:00,70.09,70.11,70.04,70.05,4006.0,64.8921,64.9107,64.8458,64.8551,4006.0
2021-09-15 14:40:00,70.06,70.27,70.05,70.26,5539.0,64.8644,65.0588,64.8551,65.0495,5539.0
2021-09-15 14:45:00,70.29,70.45,70.29,70.41,4446.0,65.0773,65.2254,65.0773,65.1884,4446.0
2021-09-15 14:50:00,70.42,70.46,70.4,70.44,10692.0,65.1977,65.2347,65.1791,65.2162,10692.0
2021-09-15 14:55:00,70.45,70.48,70.43,70.47,5480.0,65.2254,65.2532,65.2069,65.244,5480.0
2021-09-15 15:00:00,70.44,70.51,70.4,70.42,17531.0,65.2162,65.281,65.1791,65.1977,17531.0
2021-09-15 15:05:00,70.44,70.54,70.4,70.45,12207.0,65.2162,65.3088,65.1791,65.2254,12207.0
2021-09-15 15:10:00,70.45,70.51,70.43,70.51,2116.0,65.2254,65.281,65.2069,65.281,2116.0
2021-09-15 15:15:00,70.53,70.65,70.53,70.56,5892.0,65.2995,65.4106,65.2995,65.3273,5892.0
2021-09-15 15:20:00,70.58,70.69,70.53,70.63,12782.0,65.3458,65.4476,65.2995,65.3921,12782.0
2021-09-15 15:25:00,70.64,70.74,70.59,70.66,9330.0,65.4013,65.4939,65.3551,65.4199,9330.0
2021-09-15 15:30:00,70.67,70.85,70.64,70.84,17294.0,65.4291,65.5958,65.4013,65.5865,17294.0
2021-09-15 15:35:00,70.84,70.9,70.63,70.74,15816.0,65.5865,65.6421,65.3921,65.4939,15816.0
2021-09-15 15:40:00,70.76,70.8,70.68,70.69,14540.0,65.5124,65.5495,65.4384,65.4476,14540.0
2021-09-15 15:45:00,70.69,70.85,70.67,70.68,32988.0,65.4476,65.5958,65.4291,65.4384,32988.0
2021-09-15 15:50:00,70.7,70.74,70.59,70.62,39839.0,65.4569,65.4939,65.3551,65.3828,39839.0
2021-09-15 15:55:00,70.61,70.68,70.57,70.59,69601.0,65.3736,65.4384,65.3365,65.3551,69601.0
2021-09-16 09:30:00,70.76,71.37,70.76,71.0,16820.0,65.5124,66.0772,65.5124,65.7346,16820.0
2021-09-16 09:35:00,70.92,71.26,70.9,71.15,10433.0,65.6606,65.9754,65.6421,65.8735,10433.0
2021-09-16 09:40:00,71.17,71.2,70.73,70.73,5805.0,65.892,65.9198,65.4847,65.4847,5805.0
2021-09-16 09:45:00,70.81,71.16,70.8,71.16,10031.0,65.5587,65.8828,65.5495,65.8828,10031.0
2021-09-16 09:50:00,71.12,71.12,70.73,70.76,5391.0,65.8457,65.8457,65.4847,65.5124,5391.0
2021-09-16 09:55:00,70.72,70.78,70.64,70.67,5149.0,65.4754,65.531,65.4013,65.4291,5149.0
2021-09-16 10:00:00,70.7,70.73,70.5,70.56,11933.0,65.4569,65.4847,65.2717,65.3273,11933.0
2021-09-16 10:05:00,70.58,70.68,70.37,70.53,5384.0,65.3458,65.4384,65.1514,65.2995,5384.0
2021-09-16 10:10:00,70.5,70.5,70.26,70.26,3200.0,65.2717,65.2717,65.0495,65.0495,3200.0
2021-09-16 10:15:00,70.23,70.3,70.14,70.23,9115.0,65.0218,65.0866,64.9384,65.0218,9115.0
2021-09-16 10:20:00,70.24,70.25,70.05,70.06,36197.0,65.031,65.0403,64.8551,64.8644,36197.0
2021-09-16 10:25:00,70.03,70.1,69.98,70.07,24809.0,64.8366,64.9014,64.7903,64.8736,24809.0
2021-09-16 10:30:00,70.11,70.27,70.09,70.22,10756.0,64.9107,65.0588,64.8921,65.0125,10756.0
2021-09-16 10:35:00,70.25,70.38,70.2,70.29,7201.0,65.0403,65.1606,64.994,65.0773,7201.0
2021-09-16 10:40:00,70.27,70.32,70.19,70.26,5105.0,65.0588,65.1051,64.9847,65.0495,5105.0
2021-09-16 10:45:00,70.21,70.23,70.1,70.13,5413.0,65.0032,65.0218,64.9014,64.9292,5413.0
2021-09-16 10:50:00,70.13,70.15,69.95,69.96,7349.0,64.9292,64.9477,64.7625,64.7718,7349.0
2021-09-16 10:55:00,69.92,70.03,69.89,69.98,5598.0,64.7347,64.8366,64.707,64.7903,5598.0
2021-09-16 11:00:00,69.96,70.04,69.96,70.01,3960.0,64.7718,64.8458,64.7718,64.8181,3960.0
2021-09-16 11:05:00,69.97,70.07,69.93,70.02,5100.0,64.781,64.8736,64.744,64.8273,5100.0
2021-09-16 11:10:00,70.01,70.02,69.95,70.0,8637.0,64.8181,64.8273,64.7625,64.8088,8637.0
2021-09-16 11:15:00,69.99,70.01,69.95,69.98,5761.0,64.7995,64.8181,64.7625,64.7903,5761.0
2021-09-16 11:20:00,69.97,70.02,69.92,69.92,6347.0,64.781,64.8273,64.7347,64.7347,6347.0
2021-09-16 11:25:00,69.93,70.01,69.9,69.92,6973.0,64.744,64.8181,64.7162,64.7347,6973.0
2021-09-16 11:30:00,69.93,69.93,69.85,69.85,3000.0,64.744,64.744,64.6699,64.6699,3000.0
2021-09-16 11:35:00,69.84,69.85,69.76,69.81,2507.0,64.6607,64.6699,64.5866,64.6329,2507.0
2021-09-16 11:40:00,69.77,69.82,69.74,69.76,3871.0,64.5959,64.6422,64.5681,64.5866,3871.0
2021-09-16 11:45:00,69.76,69.79,69.74,69.77,2400.0,64.5866,64.6144,64.5681,64.5959,2400.0
2021-09-16 11:50:00,69.78,69.97,69.77,69.97,4199.0,64.6051,64.781,64.5959,64.781,4199.0
2021-09-16 11:55:00,69.98,70.03,69.92,69.97,19961.0,64.7903,64.8366,64.7347,64.781,19961.0
2021-09-16 12:00:00,69.97,70.0,69.79,69.79,8749.0,64.781,64.8088,64.6144,64.6144,8749.0
2021-09-16 12:05:00,69.8,69.93,69.79,69.92,2846.0,64.6236,64.744,64.6144,64.7347,2846.0
2021-09-16 12:10:00,69.92,70.0,69.92,69.95,3930.0,64.7347,64.8088,64.7347,64.7625,3930.0
2021-09-16 12:15:00,69.92,70.0,69.91,70.0,3642.0,64.7347,64.8088,64.7255,64.8088,3642.0
2021-09-16 12:20:00,70.0,70.0,69.94,69.94,3804.0,64.8088,64.8088,64.7533,64.7533,3804.0
2021-09-16 12:25:00,69.94,69.94,69.9,69.92,2500.0,64.7533,64.7533,64.7162,64.7347,2500.0
2021-09-16 12:30:00,69.95,70.1,69.95,70.09,10977.0,64.7625,64.9014,64.7625,64.8921,10977.0
2021-09-16 12:35:00,70.14,70.15,70.02,70.02,1785.0,64.9384,64.9477,64.8273,64.8273,1785.0
2021-09-16 12:40:00,70.03,70.06,70.01,70.04,2514.0,64.8366,64.8644,64.8181,64.8458,2514.0
2021-09-16 12:45:00,70.08,70.16,70.08,70.16,1400.0,64.8829,64.9569,64.8829,64.9569,1400.0
2021-09-16 12:50:00,70.17,70.17,70.08,70.08,2161.0,64.9662,64.9662,64.8829,64.8829,2161.0
2021-09-16 12:55:00,70.09,70.15,70.09,70.09,4916.0,64.8921,64.9477,64.8921,64.8921,4916.0
2021-09-16 13:00:00,70.08,70.09,70.03,70.07,2600.0,64.8829,64.8921,64.8366,64.8736,2600.0
2021-09-16 13:05:00,70.06,70.1,70.04,70.09,3634.0,64.8644,64.9014,64.8458,64.8921,3634.0
2021-09-16 13:10:00,70.11,70.11,70.06,70.09,4688.0,64.9107,64.9107,64.8644,64.8921,4688.0
2021-09-16 13:15:00,70.1,70.11,70.08,70.1,5131.0,64.9014,64.9107,64.8829,64.9014,5131.0
2021-09-16 13:20:00,70.1,70.11,70.03,70.11,5767.0,64.9014,64.9107,64.8366,64.9107,5767.0
2021-09-16 13:25:00,70.1,70.11,70.06,70.08,9051.0,64.9014,64.9107,64.8644,64.8829,9051.0
2021-09-16 13:30:00,70.07,70.08,69.98,70.03,3977.0,64.8736,64.8829,64.7903,64.8366,3977.0
2021-09-16 13:35:00,69.96,69.98,69.95,69.97,800.0,64.7718,64.7903,64.7625,64.781,800.0
2021-09-16 13:40:00,69.97,69.97,69.88,69.88,800.0,64.781,64.781,64.6977,64.6977,800.0
2021-09-16 13:45:00,69.88,69.89,69.84,69.87,4793.0,64.6977,64.707,64.6607,64.6884,4793.0
2021-09-16 13:50:00,69.88,69.98,69.88,69.97,4535.0,64.6977,64.7903,64.6977,64.781,4535.0
2021-09-16 13:55:00,69.97,70.04,69.95,70.01,4500.0,64.781,64.8458,64.7625,64.8181,4500.0
2021-09-16 14:00:00,70.01,70.05,69.98,70.05,2497.0,64.8181,64.8551,64.7903,64.8551,2497.0
2021-09-16 14:05:00,70.05,70.14,70.04,70.09,12855.0,64.8551,64.9384,64.8458,64.8921,12855.0
2021-09-16 14:10:00,70.1,70.22,70.03,70.18,17969.0,64.9014,65.0125,64.8366,64.9755,17969.0
2021-09-16 14:15:00,70.2,70.25,70.17,70.17,8160.0,64.994,65.0403,64.9662,64.9662,8160.0
2021-09-16 14:20:00,70.16,70.16,70.08,70.08,7298.0,64.9569,64.9569,64.8829,64.8829,7298.0
2021-09-16 14:25:00,70.1,70.11,69.98,70.1,6993.0,64.9014,64.9107,64.7903,64.9014,6993.0
2021-09-16 14:30:00,70.07,70.16,70.07,70.13,7000.0,64.8736,64.9569,64.8736,64.9292,7000.0
2021-09-16 14:35:00,70.13,70.15,70.06,70.06,8615.0,64.9292,64.9477,64.8644,64.8644,8615.0
2021-09-16 14:40:00,70.08,70.08,69.94,70.02,13734.0,64.8829,64.8829,64.7533,64.8273,13734.0
2021-09-16 14:45:00,70.04,70.11,69.97,70.03,10378.0,64.8458,64.9107,64.781,64.8366,10378.0
2021-09-16 14:50:00,70.03,70.07,70.0,70.06,7376.0,64.8366,64.8736,64.8088,64.8644,7376.0
2021-09-16 14:55:00,70.06,70.12,69.93,70.05,23831.0,64.8644,64.9199,64.744,64.8551,23831.0
2021-09-16 15:00:00,70.05,70.14,70.05,70.14,3285.0,64.8551,64.9384,64.8551,64.9384,3285.0
2021-09-16 15:05:00,70.12,70.2,70.11,70.17,3731.0,64.9199,64.994,64.9107,64.9662,3731.0
2021-09-16 15:10:00,70.18,70.24,70.18,70.23,1970.0,64.9755,65.031,64.9755,65.0218,1970.0
2021-09-16 15:15:00,70.23,70.3,70.21,70.3,3505.0,65.0218,65.0866,65.0032,65.0866,3505.0
2021-09-16 15:20:00,70.31,70.38,70.28,70.33,8873.0,65.0958,65.1606,65.068,65.1143,8873.0
2021-09-16 15:25:00,70.37,70.42,70.32,70.32,1986.0,65.1514,65.1977,65.1051,65.1051,1986.0
2021-09-16 15:30:00,70.32,70.33,70.23,70.23,9858.0,65.1051,65.1143,65.0218,65.0218,9858.0
2021-09-16 15:35:00,70.23,70.26,70.18,70.26,11740.0,65.0218,65.0495,64.9755,65.0495,11740.0
2021-09-16 15:40:00,70.27,70.29,70.2,70.2,4468.0,65.0588,65.0773,64.994,64.994,4468.0
2021-09-16 15:45:00,70.2,70.24,70.07,70.08,13984.0,64.994,65.031,64.8736,64.8829,13984.0
2021-09-16 15:50:00,70.11,70.2,70.09,70.18,18943.0,64.9107,64.994,64.8921,64.9755,18943.0
2021-09-16 15:55:00,70.18,70.2,70.14,70.19,51001.0,64.9755,64.994,64.9384,64.9847,51001.0
2021-09-17 09:30:00,70.11,71.04,70.11,70.93,8509.0,64.9107,65.7717,64.9107,65.6698,8509.0
2021-09-17 09:35:00,70.81,71.09,70.81,70.97,2799.0,65.5587,65.818,65.5587,65.7069,2799.0
2021-09-17 09:40:00,71.07,71.08,70.88,70.88,2200.0,65.7995,65.8087,65.6235,65.6235,2200.0
2021-09-17 09:45:00,70.86,70.86,70.59,70.59,2050.0,65.605,65.605,65.3551,65.3551,2050.0
2021-09-17 09:50:00,70.64,70.78,70.56,70.56,1948.0,65.4013,65.531,65.3273,65.3273,1948.0
2021-09-17 09:55:00,70.57,70.59,70.53,70.54,1062.0,65.3365,65.3551,65.2995,65.3088,1062.0
2021-09-17 10:00:00,70.56,70.56,70.37,70.37,1700.0,65.3273,65.3273,65.1514,65.1514,1700.0
2021-09-17 10:05:00,70.37,70.49,70.32,70.49,1302.0,65.1514,65.2625,65.1051,65.2625,1302.0
2021-09-17 10:10:00,70.49,70.55,70.47,70.47,1000.0,65.2625,65.318,65.244,65.244,1000.0
2021-09-17 10:15:00,70.46,70.52,70.43,70.52,4143.0,65.2347,65.2902,65.2069,65.2902,4143.0
2021-09-17 10:20:00,70.5,70.6,70.49,70.52,2124.0,65.2717,65.3643,65.2625,65.2902,2124.0
2021-09-17 10:25:00,70.48,70.56,70.47,70.56,1499.0,65.2532,65.3273,65.244,65.3273,1499.0
2021-09-17 10:30:00,70.51,70.54,70.35,70.54,1938.0,65.281,65.3088,65.1329,65.3088,1938.0
2021-09-17 10:35:00,70.48,70.49,70.38,70.42,1205.0,65.2532,65.2625,65.1606,65.1977,1205.0
2021-09-17 10:40:00,70.28,70.32,70.26,70.32,900.0,65.068,65.1051,65.0495,65.1051,900.0
2021-09-17 10:45:00,70.27,70.47,70.27,70.44,1680.0,65.0588,65.244,65.0588,65.2162,1680.0
2021-09-17 10:50:00,70.4,70.41,70.37,70.37,561.0,65.1791,65.1884,65.1514,65.1514,561.0
2021-09-17 10:55:00,70.37,70.4,70.28,70.4,2074.0,65.1514,65.1791,65.068,65.1791,2074.0
2021-09-17 11:00:00,70.38,70.72,70.37,70.71,4299.0,65.1606,65.4754,65.1514,65.4662,4299.0
2021-09-17 11:05:00,70.72,70.72,70.55,70.55,1200.0,65.4754,65.4754,65.318,65.318,1200.0
2021-09-17 11:10:00,70.53,70.69,70.5,70.68,1400.0,65.2995,65.4476,65.2717,65.4384,1400.0
2021-09-17 11:15:00,70.68,70.82,70.68,70.8,1128.0,65.4384,65.568,65.4384,65.5495,1128.0
2021-09-17 11:20:00,70.82,70.9,70.82,70.87,2061.0,65.568,65.6421,65.568,65.6143,2061.0
2021-09-17 11:25:00,70.82,70.86,70.69,70.71,3575.0,65.568,65.605,65.4476,65.4662,3575.0
2021-09-17 11:30:00,70.69,70.69,70.52,70.55,912.0,65.4476,65.4476,65.2902,65.318,912.0
2021-09-17 11:35:00,70.53,70.55,70.5,70.52,1542.0,65.2995,65.318,65.2717,65.2902,1542.0
2021-09-17 11:40:00,70.5,70.59,70.5,70.51,1200.0,65.2717,65.3551,65.2717,65.281,1200.0
2021-09-17 11:45:00,70.56,70.63,70.55,70.63,609.0,65.3273,65.3921,65.318,65.3921,609.0
2021-09-17 11:50:00,70.61,70.61,70.5,70.52,2249.0,65.3736,65.3736,65.2717,65.2902,2249.0
2021-09-17 11:55:00,70.53,70.57,70.51,70.52,1388.0,65.2995,65.3365,65.281,65.2902,1388.0
2021-09-17 12:00:00,70.56,70.57,70.46,70.47,1805.0,65.3273,65.3365,65.2347,65.244,1805.0
2021-09-17 12:05:00,70.5,70.51,70.48,70.51,1508.0,65.2717,65.281,65.2532,65.281,1508.0
2021-09-17 12:10:00,70.47,70.47,70.39,70.39,847.0,65.244,65.244,65.1699,65.1699,847.0
2021-09-17 12:15:00,70.4,70.4,70.32,70.34,2600.0,65.1791,65.1791,65.1051,65.1236,2600.0
2021-09-17 12:20:00,70.34,70.4,70.32,70.39,2909.0,65.1236,65.1791,65.1051,65.1699,2909.0
2021-09-17 12:25:00,70.36,70.36,70.25,70.25,1200.0,65.1421,65.1421,65.0403,65.0403,1200.0
2021-09-17 12:30:00,70.26,70.34,70.25,70.27,4300.0,65.0495,65.1236,65.0403,65.0588,4300.0
2021-09-17 12:35:00,70.27,70.33,70.26,70.29,2639.0,65.0588,65.1143,65.0495,65.0773,2639.0
2021-09-17 12:40:00,70.29,70.32,70.24,70.25,3600.0,65.0773,65.1051,65.031,65.0403,3600.0
2021-09-17 12:45:00,70.25,70.28,70.17,70.17,4475.0,65.0403,65.068,64.9662,64.9662,4475.0
2021-09-17 12:50:00,70.17,70.19,70.11,70.15,3300.0,64.9662,64.9847,64.9107,64.9477,3300.0
2021-09-17 12:55:00,70.14,70.17,70.06,70.06,1800.0,64.9384,64.9662,64.8644,64.8644,1800.0
2021-09-17 13:00:00,70.01,70.01,69.96,69.98,900.0,64.8181,64.8181,64.7718,64.7903,900.0
2021-09-17 13:05:00,70.0,70.0,69.95,69.95,700.0,64.8088,64.8088,64.7625,64.7625,700.0
2021-09-17 13:10:00,69.96,69.99,69.94,69.96,2921.0,64.7718,64.7995,64.7533,64.7718,2921.0
2021-09-17 13:15:00,69.97,70.02,69.97,70.01,500.0,64.781,64.8273,64.781,64.8181,500.0
2021-09-17 13:20:00,69.99,69.99,69.86,69.87,17426.0,64.7995,64.7995,64.6792,64.6884,17426.0
2021-09-17 13:25:00,69.84,69.93,69.83,69.92,2151.0,64.6607,64.744,64.6514,64.7347,2151.0
2021-09-17 13:30:00,69.91,69.97,69.89,69.94,2200.0,64.7255,64.781,64.707,64.7533,2200.0
2021-09-17 13:35:00,69.93,69.96,69.93,69.96,400.0,64.744,64.7718,64.744,64.7718,400.0
2021-09-17 13:40:00,69.97,69.99,69.96,69.96,757.0,64.781,64.7995,64.7718,64.7718,757.0
2021-09-17 13:45:00,69.89,69.89,69.79,69.79,947.0,64.707,64.707,64.6144,64.6144,947.0
2021-09-17 13:50:00,69.76,69.79,69.75,69.79,1871.0,64.5866,64.6144,64.5773,64.6144,1871.0
2021-09-17 13:55:00,69.83,69.83,69.77,69.82,1620.0,64.6514,64.6514,64.5959,64.6422,1620.0
2021-09-17 14:00:00,69.84,69.91,69.82,69.89,2100.0,64.6607,64.7255,64.6422,64.707,2100.0
2021-09-17 14:05:00,69.87,69.89,69.82,69.87,2648.0,64.6884,64.707,64.6422,64.6884,2648.0
2021-09-17 14:10:00,69.89,69.89,69.8,69.83,2131.0,64.707,64.707,64.6236,64.6514,2131.0
2021-09-17 14:15:00,69.77,69.83,69.76,69.79,1583.0,64.5959,64.6514,64.5866,64.6144,1583.0
2021-09-17 14:20:00,69.79,69.86,69.77,69.85,1300.0,64.6144,64.6792,64.5959,64.6699,1300.0
2021-09-17 14:25:00,69.85,69.85,69.79,69.79,700.0,64.6699,64.6699,64.6144,64.6144,700.0
2021-09-17 14:30:00,69.78,69.82,69.77,69.8,1864.0,64.6051,64.6422,64.5959,64.6236,1864.0
2021-09-17 14:35:00,69.81,69.84,69.77,69.84,3068.0,64.6329,64.6607,64.5959,64.6607,3068.0
2021-09-17 14:40:00,69.82,69.86,69.77,69.86,1700.0,64.6422,64.6792,64.5959,64.6792,1700.0
2021-09-17 14:45:00,69.87,69.97,69.84,69.96,2060.0,64.6884,64.781,64.6607,64.7718,2060.0
2021-09-17 14:50:00,69.98,70.0,69.97,69.97,1500.0,64.7903,64.8088,64.781,64.781,1500.0
2021-09-17 14:55:00,70.0,70.03,69.96,70.01,2981.0,64.8088,64.8366,64.7718,64.8181,2981.0
2021-09-17 15:00:00,70.05,70.1,70.04,70.1,1926.0,64.8551,64.9014,64.8458,64.9014,1926.0
2021-09-17 15:05:00,70.1,70.14,70.1,70.14,927.0,64.9014,64.9384,64.9014,64.9384,927.0
2021-09-17 15:10:00,70.1,70.12,70.04,70.05,1802.0,64.9014,64.9199,64.8458,64.8551,1802.0
2021-09-17 15:15:00,70.03,70.08,70.03,70.08,2100.0,64.8366,64.8829,64.8366,64.8829,2100.0
2021-09-17 15:20:00,70.08,70.12,70.05,70.12,2914.0,64.8829,64.9199,64.8551,64.9199,2914.0
2021-09-17 15:25:00,70.11,70.11,70.0,70.06,3744.0,64.9107,64.9107,64.8088,64.8644,3744.0
2021-09-17 15:30:00,70.08,70.13,70.04,70.13,3467.0,64.8829,64.9292,64.8458,64.9292,3467.0
2021-09-17 15:35:00,70.16,70.48,70.16,70.41,7457.0,64.9569,65.2532,64.9569,65.1884,7457.0
2021-09-17 15:40:00,70.42,70.59,70.41,70.59,15434.0,65.1977,65.3551,65.1884,65.3551,15434.0
2021-09-17 15:45:00,70.6,70.6,70.29,70.3,15203.0,65.3643,65.3643,65.0773,65.0866,15203.0
2021-09-17 15:50:00,70.35,70.41,70.06,70.18,127618.0,65.1329,65.1884,64.8644,64.9755,127618.0
2021-09-17 15:55:00,70.17,70.28,70.05,70.08,159421.0,64.9662,65.068,64.8551,64.8829,159421.0
2021-09-20 09:30:00,68.1,68.14,67.59,67.77,16932.0,63.0497,63.0867,62.5775,62.7442,16932.0
2021-09-20 09:35:00,67.58,67.7,67.33,67.52,6612.0,62.5683,62.6794,62.3368,62.5127,6612.0
2021-09-20 09:40:00,67.68,68.03,67.63,67.73,12201.0,62.6609,62.9849,62.6146,62.7072,12201.0
2021-09-20 09:45:00,67.73,67.74,67.39,67.64,3515.0,62.7072,62.7164,62.3924,62.6238,3515.0
2021-09-20 09:50:00,67.56,67.8,67.45,67.47,4181.0,62.5498,62.772,62.4479,62.4664,4181.0
2021-09-20 09:55:00,67.46,67.5,67.19,67.34,5977.0,62.4572,62.4942,62.2072,62.3461,5977.0
2021-09-20 10:00:00,67.31,67.37,66.97,67.32,12239.0,62.3183,62.3738,62.0035,62.3276,12239.0
2021-09-20 10:05:00,67.23,67.74,67.22,67.36,7403.0,62.2442,62.7164,62.235,62.3646,7403.0
2021-09-20 10:10:00,67.34,67.43,67.25,67.25,4469.0,62.3461,62.4294,62.2627,62.2627,4469.0
2021-09-20 10:15:00,67.26,67.28,66.92,66.92,20463.0,62.272,62.2905,61.9572,61.9572,20463.0
2021-09-20 10:20:00,66.85,66.96,66.59,66.69,5957.0,61.8924,61.9943,61.6517,61.7443,5957.0
2021-09-20 10:25:00,66.71,66.75,66.5,66.5,6266.0,61.7628,61.7998,61.5684,61.5684,6266.0
2021-09-20 10:30:00,66.5,66.53,66.18,66.34,6334.0,61.5684,61.5961,61.2721,61.4202,6334.0
2021-09-20 10:35:00,66.37,66.76,66.37,66.56,7112.0,61.448,61.8091,61.448,61.6239,7112.0
2021-09-20 10:40:00,66.54,66.72,66.48,66.56,7999.0,61.6054,61.7721,61.5499,61.6239,7999.0
2021-09-20 10:45:00,66.55,66.62,66.47,66.52,6220.0,61.6147,61.6795,61.5406,61.5869,6220.0
2021-09-20 10:50:00,66.45,66.49,66.33,66.4,13482.0,61.5221,61.5591,61.411,61.4758,13482.0
2021-09-20 10:55:00,66.4,66.47,66.35,66.35,11914.0,61.4758,61.5406,61.4295,61.4295,11914.0
2021-09-20 11:00:00,66.33,66.51,66.26,66.46,5901.0,61.411,61.5776,61.3462,61.5313,5901.0
2021-09-20 11:05:00,66.54,66.54,66.37,66.38,2183.0,61.6054,61.6054,61.448,61.4573,2183.0
2021-09-20 11:10:00,66.41,66.47,66.2,66.4,6811.0,61.485,61.5406,61.2906,61.4758,6811.0
2021-09-20 11:15:00,66.37,66.38,66.13,66.27,9262.0,61.448,61.4573,61.2258,61.3554,9262.0
2021-09-20 11:20:00,66.3,66.38,66.24,66.3,4191.0,61.3832,61.4573,61.3276,61.3832,4191.0
2021-09-20 11:25:00,66.32,66.38,66.0,66.13,3124.0,61.4017,61.4573,61.1054,61.2258,3124.0
2021-09-20 11:30:00,66.08,66.08,65.9,66.03,4199.0,61.1795,61.1795,61.0129,61.1332,4199.0
2021-09-20 11:35:00,65.95,65.98,65.81,65.94,3601.0,61.0592,61.0869,60.9295,61.0499,3601.0
2021-09-20 11:40:00,65.83,65.87,65.58,65.61,4213.0,60.9481,60.9851,60.7166,60.7444,4213.0
2021-09-20 11:45:00,65.56,65.64,65.47,65.58,6723.0,60.6981,60.7721,60.6148,60.7166,6723.0
2021-09-20 11:50:00,65.58,65.65,65.56,65.64,2012.0,60.7166,60.7814,60.6981,60.7721,2012.0
2021-09-20 11:55:00,65.67,65.67,65.59,65.63,2098.0,60.7999,60.7999,60.7259,60.7629,2098.0
2021-09-20 12:00:00,65.63,65.63,65.32,65.39,3209.0,60.7629,60.7629,60.4759,60.5407,3209.0
2021-09-20 12:05:00,65.38,65.41,65.36,65.4,3163.0,60.5314,60.5592,60.5129,60.5499,3163.0
2021-09-20 12:10:00,65.41,65.5,65.32,65.5,4955.0,60.5592,60.6425,60.4759,60.6425,4955.0
2021-09-20 12:15:00,65.47,65.64,65.47,65.63,2837.0,60.6148,60.7721,60.6148,60.7629,2837.0
2021-09-20 12:20:00,65.55,65.62,65.45,65.45,1820.0,60.6888,60.7536,60.5962,60.5962,1820.0
2021-09-20 12:25:00,65.48,65.49,65.39,65.4,8765.0,60.624,60.6333,60.5407,60.5499,8765.0
2021-09-20 12:30:00,65.4,65.44,65.31,65.38,3790.0,60.5499,60.587,60.4666,60.5314,3790.0
2021-09-20 12:35:00,65.35,65.51,65.31,65.44,4561.0,60.5037,60.6518,60.4666,60.587,4561.0
2021-09-20 12:40:00,65.44,65.44,65.36,65.43,3200.0,60.587,60.587,60.5129,60.5777,3200.0
2021-09-20 12:45:00,65.49,65.51,65.45,65.48,1200.0,60.6333,60.6518,60.5962,60.624,1200.0
2021-09-20 12:50:00,65.48,65.62,65.24,65.24,8192.0,60.624,60.7536,60.4018,60.4018,8192.0
2021-09-20 12:55:00,65.22,65.27,65.16,65.18,2095.0,60.3833,60.4296,60.3277,60.3463,2095.0
2021-09-20 13:00:00,65.16,65.16,64.92,64.92,1859.0,60.3277,60.3277,60.1055,60.1055,1859.0
2021-09-20 13:05:00,64.91,64.95,64.85,64.86,2558.0,60.0963,60.1333,60.0407,60.05,2558.0
2021-09-20 13:10:00,64.83,64.83,64.74,64.83,2685.0,60.0222,60.0222,59.9389,60.0222,2685.0
2021-09-20 13:15:00,64.82,64.86,64.7,64.8,4689.0,60.013,60.05,59.9019,59.9944,4689.0
2021-09-20 13:20:00,64.78,64.79,64.72,64.74,3700.0,59.9759,59.9852,59.9204,59.9389,3700.0
2021-09-20 13:25:00,64.79,64.91,64.78,64.81,7316.0,59.9852,60.0963,59.9759,60.0037,7316.0
2021-09-20 13:30:00,64.78,64.78,64.7,64.73,2283.0,59.9759,59.9759,59.9019,59.9296,2283.0
2021-09-20 13:35:00,64.74,64.88,64.74,64.85,2943.0,59.9389,60.0685,59.9389,60.0407,2943.0
2021-09-20 13:40:00,64.88,64.94,64.79,64.85,6400.0,60.0685,60.1241,59.9852,60.0407,6400.0
2021-09-20 13:45:00,64.91,64.91,64.83,64.88,2014.0,60.0963,60.0963,60.0222,60.0685,2014.0
2021-09-20 13:50:00,64.88,65.17,64.88,65.11,5424.0,60.0685,60.337,60.0685,60.2815,5424.0
2021-09-20 13:55:00,65.11,65.11,64.98,65.01,1800.0,60.2815,60.2815,60.1611,60.1889,1800.0
2021-09-20 14:00:00,65.01,65.07,64.89,65.07,10308.0,60.1889,60.2444,60.0778,60.2444,10308.0
2021-09-20 14:05:00,65.05,65.05,64.82,64.82,1635.0,60.2259,60.2259,60.013,60.013,1635.0
2021-09-20 14:10:00,64.72,64.77,64.59,64.59,2446.0,59.9204,59.9667,59.8,59.8,2446.0
2021-09-20 14:15:00,64.63,64.65,64.59,64.64,3952.0,59.837,59.8556,59.8,59.8463,3952.0
2021-09-20 14:20:00,64.63,64.68,64.58,64.63,5000.0,59.837,59.8833,59.7908,59.837,5000.0
2021-09-20 14:25:00,64.66,64.67,64.55,64.55,3039.0,59.8648,59.8741,59.763,59.763,3039.0
2021-09-20 14:30:00,64.58,64.58,64.46,64.49,5621.0,59.7908,59.7908,59.6797,59.7074,5621.0
2021-09-20 14:35:00,64.5,64.5,64.38,64.46,2650.0,59.7167,59.7167,59.6056,59.6797,2650.0
2021-09-20 14:40:00,64.53,64.56,64.45,64.45,3632.0,59.7445,59.7722,59.6704,59.6704,3632.0
2021-09-20 14:45:00,64.42,64.54,64.4,64.52,11384.0,59.6426,59.7537,59.6241,59.7352,11384.0
2021-09-20 14:50:00,64.58,64.59,64.47,64.49,8941.0,59.7908,59.8,59.6889,59.7074,8941.0
2021-09-20 14:55:00,64.47,64.55,64.37,64.47,10856.0,59.6889,59.763,59.5963,59.6889,10856.0
2021-09-20 15:00:00,64.5,64.75,64.5,64.74,2551.0,59.7167,59.9481,59.7167,59.9389,2551.0
2021-09-20 15:05:00,64.73,64.73,64.53,64.57,3329.0,59.9296,59.9296,59.7445,59.7815,3329.0
2021-09-20 15:10:00,64.59,64.64,64.57,64.6,3696.0,59.8,59.8463,59.7815,59.8093,3696.0
2021-09-20 15:15:00,64.64,64.72,64.56,64.68,3873.0,59.8463,59.9204,59.7722,59.8833,3873.0
2021-09-20 15:20:00,64.72,64.85,64.72,64.85,3310.0,59.9204,60.0407,59.9204,60.0407,3310.0
2021-09-20 15:25:00,64.83,64.96,64.76,64.96,13644.0,60.0222,60.1426,59.9574,60.1426,13644.0
2021-09-20 15:30:00,64.94,65.02,64.9,65.0,6363.0,60.1241,60.1981,60.087,60.1796,6363.0
2021-09-20 15:35:00,65.0,65.08,64.97,65.05,10017.0,60.1796,60.2537,60.1518,60.2259,10017.0
2021-09-20 15:40:00,65.06,65.11,65.01,65.07,11425.0,60.2352,60.2815,60.1889,60.2444,11425.0
2021-09-20 15:45:00,65.06,65.21,65.0,65.12,16087.0,60.2352,60.374,60.1796,60.2907,16087.0
2021-09-20 15:50:00,65.14,65.28,65.12,65.23,27154.0,60.3092,60.4388,60.2907,60.3926,27154.0
2021-09-20 15:55:00,65.24,65.44,65.15,65.17,85741.0,60.4018,60.587,60.3185,60.337,85741.0
2021-09-21 09:30:00,65.6,66.16,65.6,66.13,14910.0,60.7351,61.2536,60.7351,61.2258,14910.0
2021-09-21 09:35:00,66.13,66.69,66.13,66.64,12973.0,61.2258,61.7443,61.2258,61.698,12973.0
2021-09-21 09:40:00,66.57,66.69,66.31,66.69,8508.0,61.6332,61.7443,61.3925,61.7443,8508.0
2021-09-21 09:45:00,66.73,66.82,66.49,66.55,14272.0,61.7813,61.8646,61.5591,61.6147,14272.0
2021-09-21 09:50:00,66.56,66.56,66.12,66.13,22718.0,61.6239,61.6239,61.2165,61.2258,22718.0
2021-09-21 09:55:00,66.16,66.3,66.03,66.26,6918.0,61.2536,61.3832,61.1332,61.3462,6918.0
2021-09-21 10:00:00,66.3,66.36,66.14,66.34,5133.0,61.3832,61.4388,61.2351,61.4202,5133.0
2021-09-21 10:05:00,66.37,66.5,66.33,66.33,14288.0,61.448,61.5684,61.411,61.411,14288.0
2021-09-21 10:10:00,66.37,66.5,66.34,66.41,7891.0,61.448,61.5684,61.4202,61.485,7891.0
2021-09-21 10:15:00,66.42,66.58,66.37,66.45,13067.0,61.4943,61.6424,61.448,61.5221,13067.0
2021-09-21 10:20:00,66.48,66.51,66.36,66.42,16114.0,61.5499,61.5776,61.4388,61.4943,16114.0
2021-09-21 10:25:00,66.46,66.53,66.25,66.36,12575.0,61.5313,61.5961,61.3369,61.4388,12575.0
2021-09-21 10:30:00,66.36,66.48,66.31,66.4,12179.0,61.4388,61.5499,61.3925,61.4758,12179.0
2021-09-21 10:35:00,66.4,66.47,66.3,66.39,11445.0,61.4758,61.5406,61.3832,61.4665,11445.0
2021-09-21 10:40:00,66.42,66.45,66.18,66.25,6262.0,61.4943,61.5221,61.2721,61.3369,6262.0
2021-09-21 10:45:00,66.2,66.26,66.0,66.0,3085.0,61.2906,61.3462,61.1054,61.1054,3085.0
2021-09-21 10:50:00,66.05,66.05,65.8,65.89,3235.0,61.1517,61.1517,60.9203,61.0036,3235.0
2021-09-21 10:55:00,65.94,66.09,65.9,66.09,1710.0,61.0499,61.1888,61.0129,61.1888,1710.0
2021-09-21 11:00:00,66.08,66.19,66.01,66.19,2400.0,61.1795,61.2814,61.1147,61.2814,2400.0
2021-09-21 11:05:00,66.25,66.33,66.23,66.29,4489.0,61.3369,61.411,61.3184,61.3739,4489.0
2021-09-21 11:10:00,66.26,66.36,66.21,66.3,2924.0,61.3462,61.4388,61.2999,61.3832,2924.0
2021-09-21 11:15:00,66.28,66.28,66.2,66.26,1725.0,61.3647,61.3647,61.2906,61.3462,1725.0
2021-09-21 11:20:00,66.21,66.21,66.07,66.08,3795.0,61.2999,61.2999,61.1703,61.1795,3795.0
2021-09-21 11:25:00,66.1,66.17,66.07,66.14,6368.0,61.198,61.2628,61.1703,61.2351,6368.0
2021-09-21 11:30:00,66.18,66.4,66.15,66.38,4681.0,61.2721,61.4758,61.2443,61.4573,4681.0
2021-09-21 11:35:00,66.37,66.37,66.27,66.27,2473.0,61.448,61.448,61.3554,61.3554,2473.0
2021-09-21 11:40:00,66.24,66.35,66.24,66.35,7603.0,61.3276,61.4295,61.3276,61.4295,7603.0
2021-09-21 11:45:00,66.41,66.43,66.36,66.36,2004.0,61.485,61.5036,61.4388,61.4388,2004.0
2021-09-21 11:50:00,66.32,66.32,66.28,66.28,990.0,61.4017,61.4017,61.3647,61.3647,990.0
2021-09-21 11:55:00,66.26,66.29,66.2,66.2,1125.0,61.3462,61.3739,61.2906,61.2906,1125.0
2021-09-21 12:00:00,66.27,66.36,66.26,66.33,454.0,61.3554,61.4388,61.3462,61.411,454.0
2021-09-21 12:05:00,66.36,66.36,66.32,66.32,1176.0,61.4388,61.4388,61.4017,61.4017,1176.0
2021-09-21 12:10:00,66.35,66.38,66.32,66.33,1975.0,61.4295,61.4573,61.4017,61.411,1975.0
2021-09-21 12:15:00,66.33,66.33,66.23,66.23,580.0,61.411,61.411,61.3184,61.3184,580.0
2021-09-21 12:20:00,66.2,66.25,66.17,66.18,2343.0,61.2906,61.3369,61.2628,61.2721,2343.0
2021-09-21 12:25:00,66.2,66.24,66.16,66.19,1407.0,61.2906,61.3276,61.2536,61.2814,1407.0
2021-09-21 12:30:00,66.19,66.19,66.14,66.19,1402.0,61.2814,61.2814,61.2351,61.2814,1402.0
2021-09-21 12:35:00,66.19,66.19,66.1,66.13,2637.0,61.2814,61.2814,61.198,61.2258,2637.0
2021-09-21 12:40:00,66.12,66.12,65.93,65.95,9958.0,61.2165,61.2165,61.0406,61.0592,9958.0
2021-09-21 12:45:00,65.94,66.03,65.94,66.01,3371.0,61.0499,61.1332,61.0499,61.1147,3371.0
2021-09-21 12:50:00,65.97,66.02,65.86,66.0,4305.0,61.0777,61.124,60.9758,61.1054,4305.0
2021-09-21 12:55:00,66.01,66.02,65.95,65.97,5216.0,61.1147,61.124,61.0592,61.0777,5216.0
2021-09-21 13:00:00,66.0,66.0,65.94,65.99,4667.0,61.1054,61.1054,61.0499,61.0962,4667.0
2021-09-21 13:05:00,65.97,66.03,65.95,65.97,4331.0,61.0777,61.1332,61.0592,61.0777,4331.0
2021-09-21 13:10:00,65.96,65.99,65.83,65.85,3551.0,61.0684,61.0962,60.9481,60.9666,3551.0
2021-09-21 13:15:00,65.89,65.9,65.81,65.81,1604.0,61.0036,61.0129,60.9295,60.9295,1604.0
2021-09-21 13:20:00,65.87,65.96,65.81,65.91,3450.0,60.9851,61.0684,60.9295,61.0221,3450.0
2021-09-21 13:25:00,65.9,65.9,65.79,65.89,3167.0,61.0129,61.0129,60.911,61.0036,3167.0
2021-09-21 13:30:00,65.88,65.97,65.86,65.97,1254.0,60.9943,61.0777,60.9758,61.0777,1254.0
2021-09-21 13:35:00,65.91,66.03,65.91,66.03,2095.0,61.0221,61.1332,61.0221,61.1332,2095.0
2021-09-21 13:40:00,66.01,66.04,65.98,66.04,6644.0,61.1147,61.1425,61.0869,61.1425,6644.0
2021-09-21 13:45:00,66.02,66.09,65.98,66.09,7036.0,61.124,61.1888,61.0869,61.1888,7036.0
2021-09-21 13:50:00,66.07,66.1,65.94,65.94,5039.0,61.1703,61.198,61.0499,61.0499,5039.0
2021-09-21 13:55:00,65.97,66.01,65.95,65.97,1373.0,61.0777,61.1147,61.0592,61.0777,1373.0
2021-09-21 14:00:00,66.01,66.06,65.94,66.03,5710.0,61.1147,61.161,61.0499,61.1332,5710.0
2021-09-21 14:05:00,66.01,66.03,65.97,66.01,3308.0,61.1147,61.1332,61.0777,61.1147,3308.0
2021-09-21 14:10:00,65.99,66.01,65.96,66.01,3392.0,61.0962,61.1147,61.0684,61.1147,3392.0
2021-09-21 14:15:00,66.01,66.04,65.96,65.97,1400.0,61.1147,61.1425,61.0684,61.0777,1400.0
2021-09-21 14:20:00,65.98,66.0,65.93,65.93,3295.0,61.0869,61.1054,61.0406,61.0406,3295.0
2021-09-21 14:25:00,65.8,65.83,65.79,65.83,1157.0,60.9203,60.9481,60.911,60.9481,1157.0
2021-09-21 14:30:00,65.87,65.87,65.8,65.81,1977.0,60.9851,60.9851,60.9203,60.9295,1977.0
2021-09-21 14:35:00,65.84,65.85,65.77,65.8,1500.0,60.9573,60.9666,60.8925,60.9203,1500.0
2021-09-21 14:40:00,65.86,65.88,65.83,65.87,1531.0,60.9758,60.9943,60.9481,60.9851,1531.0
2021-09-21 14:45:00,65.87,65.92,65.87,65.92,3045.0,60.9851,61.0314,60.9851,61.0314,3045.0
2021-09-21 14:50:00,65.96,66.13,65.93,66.01,4250.0,61.0684,61.2258,61.0406,61.1147,4250.0
2021-09-21 14:55:00,66.01,66.03,65.99,66.02,2415.0,61.1147,61.1332,61.0962,61.124,2415.0
2021-09-21 15:00:00,66.06,66.14,66.04,66.08,2400.0,61.161,61.2351,61.1425,61.1795,2400.0
2021-09-21 15:05:00,66.05,66.06,65.95,66.02,20500.0,61.1517,61.161,61.0592,61.124,20500.0
2021-09-21 15:10:00,65.98,66.01,65.96,66.01,1000.0,61.0869,61.1147,61.0684,61.1147,1000.0
2021-09-21 15:15:00,66.1,66.1,65.95,65.95,1200.0,61.198,61.198,61.0592,61.0592,1200.0
2021-09-21 15:20:00,65.95,66.12,65.95,66.1,21500.0,61.0592,61.2165,61.0592,61.198,21500.0
2021-09-21 15:25:00,66.11,66.22,66.02,66.17,3725.0,61.2073,61.3091,61.124,61.2628,3725.0
2021-09-21 15:30:00,66.2,66.2,66.05,66.18,42750.0,61.2906,61.2906,61.1517,61.2721,42750.0
2021-09-21 15:35:00,66.16,66.22,66.09,66.1,7905.0,61.2536,61.3091,61.1888,61.198,7905.0
2021-09-21 15:40:00,66.09,66.14,66.04,66.06,26079.0,61.1888,61.2351,61.1425,61.161,26079.0
2021-09-21 15:45:00,66.05,66.12,66.03,66.1,34939.0,61.1517,61.2165,61.1332,61.198,34939.0
2021-09-21 15:50:00,66.11,66.12,65.99,65.99,11738.0,61.2073,61.2165,61.0962,61.0962,11738.0
2021-09-21 15:55:00,65.99,65.99,65.89,65.93,32707.0,61.0962,61.0962,61.0036,61.0406,32707.0
2021-09-22 09:30:00,66.64,66.85,66.28,66.28,9047.0,61.698,61.8924,61.3647,61.3647,9047.0
2021-09-22 09:35:00,66.44,66.46,66.36,66.42,1798.0,61.5128,61.5313,61.4388,61.4943,1798.0
2021-09-22 09:40:00,66.4,66.52,66.23,66.41,2650.0,61.4758,61.5869,61.3184,61.485,2650.0
2021-09-22 09:45:00,66.39,66.39,66.13,66.13,4533.0,61.4665,61.4665,61.2258,61.2258,4533.0
2021-09-22 09:50:00,66.13,66.23,66.13,66.18,8801.0,61.2258,61.3184,61.2258,61.2721,8801.0
2021-09-22 09:55:00,66.19,66.23,66.18,66.21,3489.0,61.2814,61.3184,61.2721,61.2999,3489.0
2021-09-22 10:00:00,66.17,66.17,65.87,65.87,2625.0,61.2628,61.2628,60.9851,60.9851,2625.0
2021-09-22 10:05:00,65.88,65.88,65.72,65.75,1600.0,60.9943,60.9943,60.8462,60.874,1600.0
2021-09-22 10:10:00,65.6,65.62,65.38,65.4,4769.0,60.7351,60.7536,60.5314,60.5499,4769.0
2021-09-22 10:15:00,65.44,65.61,65.43,65.61,1679.0,60.587,60.7444,60.5777,60.7444,1679.0
2021-09-22 10:20:00,65.53,65.6,65.5,65.51,1275.0,60.6703,60.7351,60.6425,60.6518,1275.0
2021-09-22 10:25:00,65.55,65.6,65.47,65.57,2028.0,60.6888,60.7351,60.6148,60.7073,2028.0
2021-09-22 10:30:00,65.62,65.71,65.49,65.59,1749.0,60.7536,60.837,60.6333,60.7259,1749.0
2021-09-22 10:35:00,65.59,65.64,65.59,65.6,1100.0,60.7259,60.7721,60.7259,60.7351,1100.0
2021-09-22 10:40:00,65.62,65.8,65.6,65.75,1550.0,60.7536,60.9203,60.7351,60.874,1550.0
2021-09-22 10:45:00,65.76,65.79,65.75,65.78,651.0,60.8832,60.911,60.874,60.9018,651.0
2021-09-22 10:50:00,65.89,65.89,65.78,65.78,1500.0,61.0036,61.0036,60.9018,60.9018,1500.0
2021-09-22 10:55:00,65.89,65.89,65.82,65.82,601.0,61.0036,61.0036,60.9388,60.9388,601.0
2021-09-22 11:00:00,65.92,65.92,65.83,65.83,700.0,61.0314,61.0314,60.9481,60.9481,700.0
2021-09-22 11:05:00,65.84,65.89,65.82,65.82,900.0,60.9573,61.0036,60.9388,60.9388,900.0
2021-09-22 11:10:00,65.84,65.88,65.83,65.88,1475.0,60.9573,60.9943,60.9481,60.9943,1475.0
2021-09-22 11:15:00,65.97,66.1,65.97,66.09,600.0,61.0777,61.198,61.0777,61.1888,600.0
2021-09-22 11:20:00,66.04,66.08,66.02,66.08,2000.0,61.1425,61.1795,61.124,61.1795,2000.0
2021-09-22 11:25:00,66.1,66.12,66.1,66.12,300.0,61.198,61.2165,61.198,61.2165,300.0
2021-09-22 11:30:00,66.14,66.17,66.13,66.17,8553.0,61.2351,61.2628,61.2258,61.2628,8553.0
2021-09-22 11:35:00,66.19,66.19,66.15,66.15,1300.0,61.2814,61.2814,61.2443,61.2443,1300.0
2021-09-22 11:40:00,66.2,66.2,66.14,66.15,1100.0,61.2906,61.2906,61.2351,61.2443,1100.0
2021-09-22 11:45:00,66.17,66.19,66.09,66.1,7299.0,61.2628,61.2814,61.1888,61.198,7299.0
2021-09-22 11:50:00,66.11,66.2,66.02,66.07,6700.0,61.2073,61.2906,61.124,61.1703,6700.0
2021-09-22 11:55:00,66.08,66.1,66.04,66.04,800.0,61.1795,61.198,61.1425,61.1425,800.0
2021-09-22 12:00:00,66.05,66.09,66.05,66.09,500.0,61.1517,61.1888,61.1517,61.1888,500.0
2021-09-22 12:05:00,66.1,66.12,66.06,66.12,801.0,61.198,61.2165,61.161,61.2165,801.0
2021-09-22 12:10:00,66.13,66.13,66.09,66.12,3135.0,61.2258,61.2258,61.1888,61.2165,3135.0
2021-09-22 12:15:00,66.08,66.1,66.06,66.1,1570.0,61.1795,61.198,61.161,61.198,1570.0
2021-09-22 12:20:00,66.11,66.11,66.1,66.1,400.0,61.2073,61.2073,61.198,61.198,400.0
2021-09-22 12:25:00,66.11,66.17,66.09,66.13,5187.0,61.2073,61.2628,61.1888,61.2258,5187.0
2021-09-22 12:30:00,66.13,66.13,66.04,66.04,567.0,61.2258,61.2258,61.1425,61.1425,567.0
2021-09-22 12:35:00,66.06,66.06,66.04,66.04,400.0,61.161,61.161,61.1425,61.1425,400.0
2021-09-22 12:40:00,65.98,66.02,65.98,65.99,800.0,61.0869,61.124,61.0869,61.0962,800.0
2021-09-22 12:45:00,66.01,66.03,66.0,66.03,654.0,61.1147,61.1332,61.1054,61.1332,654.0
2021-09-22 12:50:00,66.02,66.03,65.91,65.91,2128.0,61.124,61.1332,61.0221,61.0221,2128.0
2021-09-22 12:55:00,65.94,65.96,65.92,65.95,1000.0,61.0499,61.0684,61.0314,61.0592,1000.0
2021-09-22 13:00:00,65.97,65.97,65.96,65.96,500.0,61.0777,61.0777,61.0684,61.0684,500.0
2021-09-22 13:05:00,65.96,65.98,65.93,65.93,1797.0,61.0684,61.0869,61.0406,61.0406,1797.0
2021-09-22 13:10:00,65.92,65.92,65.8,65.81,1800.0,61.0314,61.0314,60.9203,60.9295,1800.0
2021-09-22 13:15:00,65.77,65.8,65.77,65.8,1000.0,60.8925,60.9203,60.8925,60.9203,1000.0
2021-09-22 13:20:00,65.81,65.81,65.8,65.8,300.0,60.9295,60.9295,60.9203,60.9203,300.0
2021-09-22 13:25:00,65.77,65.79,65.77,65.77,1608.0,60.8925,60.911,60.8925,60.8925,1608.0
2021-09-22 13:30:00,65.78,65.79,65.76,65.76,1653.0,60.9018,60.911,60.8832,60.8832,1653.0
2021-09-22 13:35:00,65.73,65.75,65.73,65.73,700.0,60.8555,60.874,60.8555,60.8555,700.0
2021-09-22 13:40:00,65.72,65.75,65.67,65.72,2266.0,60.8462,60.874,60.7999,60.8462,2266.0
2021-09-22 13:45:00,65.72,65.81,65.65,65.81,1750.0,60.8462,60.9295,60.7814,60.9295,1750.0
2021-09-22 13:50:00,65.82,65.82,65.7,65.76,884.0,60.9388,60.9388,60.8277,60.8832,884.0
2021-09-22 13:55:00,65.77,66.03,65.77,65.95,500.0,60.8925,61.1332,60.8925,61.0592,500.0
2021-09-22 14:00:00,65.92,66.12,65.92,66.04,1400.0,61.0314,61.2165,61.0314,61.1425,1400.0
2021-09-22 14:05:00,65.99,66.06,65.95,66.01,2766.0,61.0962,61.161,61.0592,61.1147,2766.0
2021-09-22 14:10:00,66.01,66.08,65.95,66.07,6174.0,61.1147,61.1795,61.0592,61.1703,6174.0
2021-09-22 14:15:00,66.1,66.1,66.0,66.06,5329.0,61.198,61.198,61.1054,61.161,5329.0
2021-09-22 14:20:00,66.01,66.06,65.95,65.98,3200.0,61.1147,61.161,61.0592,61.0869,3200.0
2021-09-22 14:25:00,66.02,66.09,66.02,66.09,3595.0,61.124,61.1888,61.124,61.1888,3595.0
2021-09-22 14:30:00,66.12,66.25,66.12,66.2,18700.0,61.2165,61.3369,61.2165,61.2906,18700.0
2021-09-22 14:35:00,66.25,66.34,66.05,66.07,23929.0,61.3369,61.4202,61.1517,61.1703,23929.0
2021-09-22 14:40:00,66.02,66.14,65.93,66.09,4204.0,61.124,61.2351,61.0406,61.1888,4204.0
2021-09-22 14:45:00,66.05,66.12,66.02,66.03,4935.0,61.1517,61.2165,61.124,61.1332,4935.0
2021-09-22 14:50:00,65.89,66.17,65.88,66.11,4579.0,61.0036,61.2628,60.9943,61.2073,4579.0
2021-09-22 14:55:00,66.14,66.23,66.09,66.23,3031.0,61.2351,61.3184,61.1888,61.3184,3031.0
2021-09-22 15:00:00,66.14,66.27,66.14,66.21,3183.0,61.2351,61.3554,61.2351,61.2999,3183.0
2021-09-22 15:05:00,66.22,66.24,66.12,66.22,3241.0,61.3091,61.3276,61.2165,61.3091,3241.0
2021-09-22 15:10:00,66.21,66.53,66.21,66.53,3255.0,61.2999,61.5961,61.2999,61.5961,3255.0
2021-09-22 15:15:00,66.56,66.66,66.53,66.66,4153.0,61.6239,61.7165,61.5961,61.7165,4153.0
2021-09-22 15:20:00,66.66,66.76,66.62,66.68,1972.0,61.7165,61.8091,61.6795,61.735,1972.0
2021-09-22 15:25:00,66.7,66.7,66.59,66.65,4838.0,61.7535,61.7535,61.6517,61.7072,4838.0
2021-09-22 15:30:00,66.59,66.62,66.51,66.54,4327.0,61.6517,61.6795,61.5776,61.6054,4327.0
2021-09-22 15:35:00,66.48,66.76,66.48,66.76,5647.0,61.5499,61.8091,61.5499,61.8091,5647.0
2021-09-22 15:40:00,66.74,66.79,66.51,66.51,5217.0,61.7906,61.8369,61.5776,61.5776,5217.0
2021-09-22 15:45:00,66.49,66.57,66.35,66.36,4459.0,61.5591,61.6332,61.4295,61.4388,4459.0
2021-09-22 15:50:00,66.36,66.44,66.29,66.4,10372.0,61.4388,61.5128,61.3739,61.4758,10372.0
2021-09-22 15:55:00,66.38,66.42,66.31,66.36,20849.0,61.4573,61.4943,61.3925,61.4388,20849.0
2021-09-23 09:30:00,66.94,67.47,66.92,67.45,4307.0,61.9757,62.4664,61.9572,62.4479,4307.0
2021-09-23 09:35:00,67.54,67.97,67.54,67.97,3579.0,62.5312,62.9294,62.5312,62.9294,3579.0
2021-09-23 09:40:00,67.9,68.18,67.86,68.06,1330.0,62.8645,63.1238,62.8275,63.0127,1330.0
2021-09-23 09:45:00,68.11,68.17,68.09,68.09,775.0,63.059,63.1145,63.0405,63.0405,775.0
2021-09-23 09:50:00,68.15,68.19,68.0,68.0,2063.0,63.096,63.133,62.9571,62.9571,2063.0
2021-09-23 09:55:00,68.14,68.26,68.07,68.26,4488.0,63.0867,63.1978,63.0219,63.1978,4488.0
2021-09-23 10:00:00,68.3,68.66,68.3,68.6,5914.0,63.2349,63.5682,63.2349,63.5126,5914.0
2021-09-23 10:05:00,68.64,68.8,68.54,68.62,12390.0,63.5497,63.6978,63.4571,63.5311,12390.0
2021-09-23 10:10:00,68.62,68.7,68.57,68.66,1766.0,63.5311,63.6052,63.4849,63.5682,1766.0
2021-09-23 10:15:00,68.63,68.63,68.33,68.33,1065.0,63.5404,63.5404,63.2627,63.2627,1065.0
2021-09-23 10:20:00,68.22,68.36,68.19,68.23,4135.0,63.1608,63.2904,63.133,63.1701,4135.0
2021-09-23 10:25:00,68.2,68.22,68.13,68.13,3671.0,63.1423,63.1608,63.0775,63.0775,3671.0
2021-09-23 10:30:00,68.13,68.13,68.04,68.06,1682.0,63.0775,63.0775,62.9942,63.0127,1682.0
2021-09-23 10:35:00,68.06,68.4,68.06,68.22,4131.0,63.0127,63.3275,63.0127,63.1608,4131.0
2021-09-23 10:40:00,68.24,68.26,68.14,68.23,2079.0,63.1793,63.1978,63.0867,63.1701,2079.0
2021-09-23 10:45:00,68.22,68.32,68.15,68.19,3025.0,63.1608,63.2534,63.096,63.133,3025.0
2021-09-23 10:50:00,68.19,68.19,68.07,68.17,2550.0,63.133,63.133,63.0219,63.1145,2550.0
2021-09-23 10:55:00,68.12,68.12,68.01,68.04,2400.0,63.0682,63.0682,62.9664,62.9942,2400.0
2021-09-23 11:00:00,68.0,68.02,67.93,67.94,3813.0,62.9571,62.9756,62.8923,62.9016,3813.0
2021-09-23 11:05:00,67.99,68.03,67.97,67.97,772.0,62.9479,62.9849,62.9294,62.9294,772.0
2021-09-23 11:10:00,68.06,68.1,68.06,68.1,889.0,63.0127,63.0497,63.0127,63.0497,889.0
2021-09-23 11:15:00,68.1,68.16,68.04,68.05,4237.0,63.0497,63.1053,62.9942,63.0034,4237.0
2021-09-23 11:20:00,68.06,68.13,68.03,68.13,1427.0,63.0127,63.0775,62.9849,63.0775,1427.0
2021-09-23 11:25:00,68.15,68.16,68.07,68.07,3152.0,63.096,63.1053,63.0219,63.0219,3152.0
2021-09-23 11:30:00,68.06,68.1,67.98,67.98,1621.0,63.0127,63.0497,62.9386,62.9386,1621.0
2021-09-23 11:35:00,67.93,68.06,67.93,68.06,525.0,62.8923,63.0127,62.8923,63.0127,525.0
2021-09-23 11:40:00,68.04,68.04,67.84,67.88,1560.0,62.9942,62.9942,62.809,62.846,1560.0
2021-09-23 11:45:00,67.94,67.99,67.93,67.94,554.0,62.9016,62.9479,62.8923,62.9016,554.0
2021-09-23 11:50:00,68.01,68.05,67.97,68.05,1120.0,62.9664,63.0034,62.9294,63.0034,1120.0
2021-09-23 11:55:00,68.05,68.08,68.04,68.08,563.0,63.0034,63.0312,62.9942,63.0312,563.0
2021-09-23 12:00:00,68.05,68.14,68.03,68.14,703.0,63.0034,63.0867,62.9849,63.0867,703.0
2021-09-23 12:05:00,68.18,68.21,68.14,68.21,755.0,63.1238,63.1516,63.0867,63.1516,755.0
2021-09-23 12:10:00,68.23,68.26,68.23,68.26,200.0,63.1701,63.1978,63.1701,63.1978,200.0
2021-09-23 12:15:00,68.32,68.36,68.29,68.36,755.0,63.2534,63.2904,63.2256,63.2904,755.0
2021-09-23 12:20:00,68.33,68.34,68.32,68.34,1192.0,63.2627,63.2719,63.2534,63.2719,1192.0
2021-09-23 12:25:00,68.35,68.47,68.31,68.45,1508.0,63.2812,63.3923,63.2441,63.3738,1508.0
2021-09-23 12:30:00,68.5,68.6,68.46,68.6,10617.0,63.42,63.5126,63.383,63.5126,10617.0
2021-09-23 12:35:00,68.64,68.65,68.57,68.57,2119.0,63.5497,63.5589,63.4849,63.4849,2119.0
2021-09-23 12:40:00,68.53,68.59,68.51,68.55,2426.0,63.4478,63.5034,63.4293,63.4663,2426.0
2021-09-23 12:45:00,68.54,68.63,68.51,68.61,3141.0,63.4571,63.5404,63.4293,63.5219,3141.0
2021-09-23 12:50:00,68.59,68.62,68.55,68.6,2416.0,63.5034,63.5311,63.4663,63.5126,2416.0
2021-09-23 12:55:00,68.62,68.71,68.57,68.69,3100.0,63.5311,63.6145,63.4849,63.596,3100.0
2021-09-23 13:00:00,68.68,68.74,68.68,68.74,2190.0,63.5867,63.6422,63.5867,63.6422,2190.0
2021-09-23 13:05:00,68.74,68.77,68.72,68.72,1150.0,63.6422,63.67,63.6237,63.6237,1150.0
2021-09-23 13:10:00,68.69,68.72,68.65,68.72,1362.0,63.596,63.6237,63.5589,63.6237,1362.0
2021-09-23 13:15:00,68.71,68.85,68.71,68.85,5197.0,63.6145,63.7441,63.6145,63.7441,5197.0
2021-09-23 13:20:00,68.82,69.04,68.82,69.04,6180.0,63.7163,63.92,63.7163,63.92,6180.0
2021-09-23 13:25:00,69.05,69.22,69.04,69.21,4284.0,63.9293,64.0867,63.92,64.0774,4284.0
2021-09-23 13:30:00,69.23,69.29,69.22,69.28,2471.0,64.0959,64.1515,64.0867,64.1422,2471.0
2021-09-23 13:35:00,69.34,69.37,69.32,69.33,2826.0,64.1978,64.2255,64.1792,64.1885,2826.0
2021-09-23 13:40:00,69.36,69.45,69.35,69.45,1603.0,64.2163,64.2996,64.207,64.2996,1603.0
2021-09-23 13:45:00,69.43,69.44,69.38,69.44,789.0,64.2811,64.2903,64.2348,64.2903,789.0
2021-09-23 13:50:00,69.46,69.53,69.44,69.46,6902.0,64.3089,64.3737,64.2903,64.3089,6902.0
2021-09-23 13:55:00,69.41,69.47,69.39,69.44,2374.0,64.2626,64.3181,64.244,64.2903,2374.0
2021-09-23 14:00:00,69.47,69.49,69.39,69.4,1544.0,64.3181,64.3366,64.244,64.2533,1544.0
2021-09-23 14:05:00,69.37,69.37,69.25,69.25,2200.0,64.2255,64.2255,64.1144,64.1144,2200.0
2021-09-23 14:10:00,69.25,69.25,69.25,69.25,100.0,64.1144,64.1144,64.1144,64.1144,100.0
2021-09-23 14:15:00,69.23,69.23,69.2,69.22,865.0,64.0959,64.0959,64.0681,64.0867,865.0
2021-09-23 14:20:00,69.26,69.32,69.26,69.32,1771.0,64.1237,64.1792,64.1237,64.1792,1771.0
2021-09-23 14:25:00,69.31,69.31,69.15,69.19,2973.0,64.17,64.17,64.0218,64.0589,2973.0
2021-09-23 14:30:00,69.17,69.18,69.01,69.05,2589.0,64.0404,64.0496,63.8922,63.9293,2589.0
2021-09-23 14:35:00,69.07,69.07,68.98,68.99,1753.0,63.9478,63.9478,63.8645,63.8737,1753.0
2021-09-23 14:40:00,68.95,69.01,68.9,68.92,4902.0,63.8367,63.8922,63.7904,63.8089,4902.0
2021-09-23 14:45:00,68.94,68.97,68.89,68.89,2213.0,63.8274,63.8552,63.7811,63.7811,2213.0
2021-09-23 14:50:00,68.85,68.87,68.83,68.83,1283.0,63.7441,63.7626,63.7256,63.7256,1283.0
2021-09-23 14:55:00,68.79,68.83,68.74,68.78,2169.0,63.6885,63.7256,63.6422,63.6793,2169.0
2021-09-23 15:00:00,68.82,68.86,68.81,68.86,1805.0,63.7163,63.7534,63.7071,63.7534,1805.0
2021-09-23 15:05:00,68.85,68.89,68.79,68.79,2660.0,63.7441,63.7811,63.6885,63.6885,2660.0
2021-09-23 15:10:00,68.78,68.79,68.63,68.69,2643.0,63.6793,63.6885,63.5404,63.596,2643.0
2021-09-23 15:15:00,68.7,68.7,68.61,68.62,2595.0,63.6052,63.6052,63.5219,63.5311,2595.0
2021-09-23 15:20:00,68.63,68.64,68.58,68.59,2971.0,63.5404,63.5497,63.4941,63.5034,2971.0
2021-09-23 15:25:00,68.56,68.56,68.51,68.55,6200.0,63.4756,63.4756,63.4293,63.4663,6200.0
2021-09-23 15:30:00,68.53,68.67,68.53,68.66,21162.0,63.4478,63.5774,63.4478,63.5682,21162.0
2021-09-23 15:35:00,68.69,68.78,68.65,68.7,7454.0,63.596,63.6793,63.5589,63.6052,7454.0
2021-09-23 15:40:00,68.71,68.72,68.59,68.59,2800.0,63.6145,63.6237,63.5034,63.5034,2800.0
2021-09-23 15:45:00,68.56,68.59,68.49,68.56,11568.0,63.4756,63.5034,63.4108,63.4756,11568.0
2021-09-23 15:50:00,68.56,68.58,68.38,68.46,18185.0,63.4756,63.4941,63.3089,63.383,18185.0
2021-09-23 15:55:00,68.46,68.53,68.38,68.5,37075.0,63.383,63.4478,63.3089,63.42,37075.0
2021-09-24 09:30:00,68.45,68.47,68.37,68.38,4448.0,63.3738,63.3923,63.2997,63.3089,4448.0
2021-09-24 09:35:00,68.49,68.6,68.36,68.6,4689.0,63.4108,63.5126,63.2904,63.5126,4689.0
2021-09-24 09:40:00,68.78,68.85,68.55,68.55,3644.0,63.6793,63.7441,63.4663,63.4663,3644.0
2021-09-24 09:45:00,68.57,68.57,68.23,68.35,1696.0,63.4849,63.4849,63.1701,63.2812,1696.0
2021-09-24 09:50:00,68.39,68.77,68.39,68.55,1700.0,63.3182,63.67,63.3182,63.4663,1700.0
2021-09-24 09:55:00,68.6,68.67,68.52,68.66,4750.0,63.5126,63.5774,63.4386,63.5682,4750.0
2021-09-24 10:00:00,68.63,68.8,68.55,68.8,3373.0,63.5404,63.6978,63.4663,63.6978,3373.0
2021-09-24 10:05:00,68.75,68.88,68.63,68.69,6185.0,63.6515,63.7719,63.5404,63.596,6185.0
2021-09-24 10:10:00,68.66,68.97,68.66,68.96,4820.0,63.5682,63.8552,63.5682,63.8459,4820.0
2021-09-24 10:15:00,68.91,68.94,68.66,68.66,8231.0,63.7996,63.8274,63.5682,63.5682,8231.0
2021-09-24 10:20:00,68.68,68.93,68.68,68.82,5635.0,63.5867,63.8182,63.5867,63.7163,5635.0
2021-09-24 10:25:00,68.81,68.82,68.78,68.78,975.0,63.7071,63.7163,63.6793,63.6793,975.0
2021-09-24 10:30:00,68.78,68.81,68.74,68.76,3945.0,63.6793,63.7071,63.6422,63.6608,3945.0
2021-09-24 10:35:00,68.84,68.91,68.84,68.91,1800.0,63.7348,63.7996,63.7348,63.7996,1800.0
2021-09-24 10:40:00,69.09,69.12,69.09,69.12,206.0,63.9663,63.9941,63.9663,63.9941,206.0
2021-09-24 10:45:00,69.08,69.1,68.98,68.98,3799.0,63.957,63.9756,63.8645,63.8645,3799.0
2021-09-24 10:50:00,69.02,69.02,68.84,68.85,2221.0,63.9015,63.9015,63.7348,63.7441,2221.0
2021-09-24 10:55:00,68.94,69.04,68.92,69.04,779.0,63.8274,63.92,63.8089,63.92,779.0
2021-09-24 11:00:00,69.1,69.11,69.0,69.0,2142.0,63.9756,63.9848,63.883,63.883,2142.0
2021-09-24 11:05:00,69.0,69.01,68.91,68.98,2524.0,63.883,63.8922,63.7996,63.8645,2524.0
2021-09-24 11:10:00,68.96,68.97,68.92,68.95,1773.0,63.8459,63.8552,63.8089,63.8367,1773.0
2021-09-24 11:15:00,68.99,68.99,68.94,68.94,200.0,63.8737,63.8737,63.8274,63.8274,200.0
2021-09-24 11:20:00,68.97,69.03,68.94,69.03,1101.0,63.8552,63.9107,63.8274,63.9107,1101.0
2021-09-24 11:25:00,68.97,69.04,68.89,69.04,2374.0,63.8552,63.92,63.7811,63.92,2374.0
2021-09-24 11:30:00,69.12,69.16,69.12,69.14,545.0,63.9941,64.0311,63.9941,64.0126,545.0
2021-09-24 11:35:00,69.27,69.27,69.27,69.27,201.0,64.1329,64.1329,64.1329,64.1329,201.0
2021-09-24 11:40:00,69.26,69.35,69.26,69.34,422.0,64.1237,64.207,64.1237,64.1978,422.0
2021-09-24 11:45:00,69.3,69.37,69.3,69.33,1173.0,64.1607,64.2255,64.1607,64.1885,1173.0
2021-09-24 11:50:00,69.37,69.37,69.33,69.33,600.0,64.2255,64.2255,64.1885,64.1885,600.0
2021-09-24 11:55:00,69.32,69.32,69.32,69.32,100.0,64.1792,64.1792,64.1792,64.1792,100.0
2021-09-24 12:00:00,69.41,69.41,69.41,69.41,100.0,64.2626,64.2626,64.2626,64.2626,100.0
2021-09-24 12:05:00,69.5,69.57,69.5,69.56,1590.0,64.3459,64.4107,64.3459,64.4014,1590.0
2021-09-24 12:10:00,69.56,69.56,69.53,69.53,600.0,64.4014,64.4014,64.3737,64.3737,600.0
2021-09-24 12:15:00,69.56,69.69,69.56,69.67,1310.0,64.4014,64.5218,64.4014,64.5033,1310.0
2021-09-24 12:20:00,69.66,69.77,69.66,69.77,1500.0,64.494,64.5959,64.494,64.5959,1500.0
2021-09-24 12:25:00,69.77,69.82,69.72,69.82,3005.0,64.5959,64.6422,64.5496,64.6422,3005.0
2021-09-24 12:30:00,69.86,69.86,69.65,69.65,1878.0,64.6792,64.6792,64.4848,64.4848,1878.0
2021-09-24 12:35:00,69.64,69.72,69.62,69.7,3854.0,64.4755,64.5496,64.457,64.5311,3854.0
2021-09-24 12:40:00,69.71,69.78,69.71,69.78,501.0,64.5403,64.6051,64.5403,64.6051,501.0
2021-09-24 12:45:00,69.76,69.86,69.76,69.86,1377.0,64.5866,64.6792,64.5866,64.6792,1377.0
2021-09-24 12:50:00,69.85,69.89,69.84,69.86,3815.0,64.6699,64.707,64.6607,64.6792,3815.0
2021-09-24 12:55:00,69.88,69.88,69.78,69.85,2375.0,64.6977,64.6977,64.6051,64.6699,2375.0
2021-09-24 13:00:00,69.86,69.86,69.82,69.83,2479.0,64.6792,64.6792,64.6422,64.6514,2479.0
2021-09-24 13:05:00,69.83,69.89,69.73,69.78,4782.0,64.6514,64.707,64.5588,64.6051,4782.0
2021-09-24 13:10:00,69.77,69.78,69.69,69.69,1000.0,64.5959,64.6051,64.5218,64.5218,1000.0
2021-09-24 13:15:00,69.69,69.72,69.66,69.72,1207.0,64.5218,64.5496,64.494,64.5496,1207.0
2021-09-24 13:20:00,69.68,69.68,69.63,69.63,1300.0,64.5125,64.5125,64.4662,64.4662,1300.0
2021-09-24 13:25:00,69.62,69.65,69.58,69.65,2813.0,64.457,64.4848,64.42,64.4848,2813.0
2021-09-24 13:30:00,69.69,69.69,69.52,69.52,2601.0,64.5218,64.5218,64.3644,64.3644,2601.0
2021-09-24 13:35:00,69.5,69.5,69.37,69.38,901.0,64.3459,64.3459,64.2255,64.2348,901.0
2021-09-24 13:40:00,69.37,69.37,69.26,69.3,1089.0,64.2255,64.2255,64.1237,64.1607,1089.0
2021-09-24 13:45:00,69.26,69.27,69.19,69.25,7664.0,64.1237,64.1329,64.0589,64.1144,7664.0
2021-09-24 13:50:00,69.25,69.33,69.24,69.33,2085.0,64.1144,64.1885,64.1052,64.1885,2085.0
2021-09-24 13:55:00,69.31,69.31,69.31,69.31,100.0,64.17,64.17,64.17,64.17,100.0
2021-09-24 14:00:00,69.3,69.37,69.3,69.37,1846.0,64.1607,64.2255,64.1607,64.2255,1846.0
2021-09-24 14:05:00,69.39,69.41,69.38,69.39,450.0,64.244,64.2626,64.2348,64.244,450.0
2021-09-24 14:10:00,69.35,69.36,69.35,69.36,200.0,64.207,64.2163,64.207,64.2163,200.0
2021-09-24 14:15:00,69.34,69.38,69.34,69.37,944.0,64.1978,64.2348,64.1978,64.2255,944.0
2021-09-24 14:20:00,69.35,69.37,69.33,69.37,1171.0,64.207,64.2255,64.1885,64.2255,1171.0
2021-09-24 14:25:00,69.39,69.5,69.39,69.46,1714.0,64.244,64.3459,64.244,64.3089,1714.0
2021-09-24 14:30:00,69.45,69.51,69.39,69.5,2609.0,64.2996,64.3551,64.244,64.3459,2609.0
2021-09-24 14:35:00,69.51,69.58,69.49,69.58,1270.0,64.3551,64.42,64.3366,64.42,1270.0
2021-09-24 14:40:00,69.61,69.61,69.56,69.58,824.0,64.4477,64.4477,64.4014,64.42,824.0
2021-09-24 14:45:00,69.63,69.65,69.61,69.61,1952.0,64.4662,64.4848,64.4477,64.4477,1952.0
2021-09-24 14:50:00,69.73,69.8,69.73,69.8,700.0,64.5588,64.6236,64.5588,64.6236,700.0
2021-09-24 14:55:00,69.77,69.86,69.76,69.86,1574.0,64.5959,64.6792,64.5866,64.6792,1574.0
2021-09-24 15:00:00,69.86,69.87,69.74,69.74,1942.0,64.6792,64.6884,64.5681,64.5681,1942.0
2021-09-24 15:05:00,69.7,69.7,69.7,69.7,300.0,64.5311,64.5311,64.5311,64.5311,300.0
2021-09-24 15:10:00,69.7,69.74,69.7,69.72,800.0,64.5311,64.5681,64.5311,64.5496,800.0
2021-09-24 15:15:00,69.69,69.75,69.69,69.73,1915.0,64.5218,64.5773,64.5218,64.5588,1915.0
2021-09-24 15:20:00,69.69,69.69,69.6,69.6,810.0,64.5218,64.5218,64.4385,64.4385,810.0
2021-09-24 15:25:00,69.64,69.71,69.64,69.69,1109.0,64.4755,64.5403,64.4755,64.5218,1109.0
2021-09-24 15:30:00,69.7,69.7,69.59,69.59,1200.0,64.5311,64.5311,64.4292,64.4292,1200.0
2021-09-24 15:35:00,69.56,69.64,69.52,69.64,8937.0,64.4014,64.4755,64.3644,64.4755,8937.0
2021-09-24 15:40:00,69.65,69.71,69.65,69.69,5094.0,64.4848,64.5403,64.4848,64.5218,5094.0
2021-09-24 15:45:00,69.69,69.83,69.69,69.76,5736.0,64.5218,64.6514,64.5218,64.5866,5736.0
2021-09-24 15:50:00,69.77,69.87,69.74,69.78,10614.0,64.5959,64.6884,64.5681,64.6051,10614.0
2021-09-24 15:55:00,69.76,69.82,69.73,69.82,18698.0,64.5866,64.6422,64.5588,64.6422,18698.0
2021-09-27 09:30:00,70.13,70.25,69.88,70.09,10218.0,64.9292,65.0403,64.6977,64.8921,10218.0
2021-09-27 09:35:00,70.11,70.29,69.78,69.88,6000.0,64.9107,65.0773,64.6051,64.6977,6000.0
2021-09-27 09:40:00,69.92,70.28,69.9,70.21,4700.0,64.7347,65.068,64.7162,65.0032,4700.0
2021-09-27 09:45:00,70.38,70.44,70.3,70.3,3019.0,65.1606,65.2162,65.0866,65.0866,3019.0
2021-09-27 09:50:00,70.35,70.56,70.27,70.56,8224.0,65.1329,65.3273,65.0588,65.3273,8224.0
2021-09-27 09:55:00,70.68,70.73,70.51,70.66,3710.0,65.4384,65.4847,65.281,65.4199,3710.0
2021-09-27 10:00:00,70.55,70.76,70.55,70.69,2725.0,65.318,65.5124,65.318,65.4476,2725.0
2021-09-27 10:05:00,70.69,70.77,70.66,70.77,2005.0,65.4476,65.5217,65.4199,65.5217,2005.0
2021-09-27 10:10:00,70.8,71.01,70.68,71.01,5734.0,65.5495,65.7439,65.4384,65.7439,5734.0
2021-09-27 10:15:00,71.01,71.06,70.87,70.87,2144.0,65.7439,65.7902,65.6143,65.6143,2144.0
2021-09-27 10:20:00,70.85,71.03,70.84,71.03,2678.0,65.5958,65.7624,65.5865,65.7624,2678.0
2021-09-27 10:25:00,71.06,71.06,70.95,71.04,1000.0,65.7902,65.7902,65.6884,65.7717,1000.0
2021-09-27 10:30:00,71.12,71.15,71.05,71.08,2083.0,65.8457,65.8735,65.7809,65.8087,2083.0
2021-09-27 10:35:00,71.1,71.15,70.98,70.98,3120.0,65.8272,65.8735,65.7161,65.7161,3120.0
2021-09-27 10:40:00,71.04,71.08,71.02,71.08,1050.0,65.7717,65.8087,65.7532,65.8087,1050.0
2021-09-27 10:45:00,71.08,71.12,71.05,71.05,1400.0,65.8087,65.8457,65.7809,65.7809,1400.0
2021-09-27 10:50:00,71.09,71.11,70.92,70.94,2900.0,65.818,65.8365,65.6606,65.6791,2900.0
2021-09-27 10:55:00,70.9,71.01,70.89,70.95,2801.0,65.6421,65.7439,65.6328,65.6884,2801.0
2021-09-27 11:00:00,70.92,70.95,70.72,70.88,8830.0,65.6606,65.6884,65.4754,65.6235,8830.0
2021-09-27 11:05:00,70.81,70.87,70.73,70.82,5900.0,65.5587,65.6143,65.4847,65.568,5900.0
2021-09-27 11:10:00,70.83,70.93,70.75,70.77,3808.0,65.5773,65.6698,65.5032,65.5217,3808.0
2021-09-27 11:15:00,70.85,70.86,70.67,70.69,4900.0,65.5958,65.605,65.4291,65.4476,4900.0
2021-09-27 11:20:00,70.68,70.68,70.55,70.55,5100.0,65.4384,65.4384,65.318,65.318,5100.0
2021-09-27 11:25:00,70.54,70.54,70.37,70.51,12400.0,65.3088,65.3088,65.1514,65.281,12400.0
2021-09-27 11:30:00,70.47,70.48,70.38,70.41,3464.0,65.244,65.2532,65.1606,65.1884,3464.0
2021-09-27 11:35:00,70.39,70.4,70.32,70.33,9918.0,65.1699,65.1791,65.1051,65.1143,9918.0
2021-09-27 11:40:00,70.35,70.35,70.2,70.25,8501.0,65.1329,65.1329,64.994,65.0403,8501.0
2021-09-27 11:45:00,70.25,70.43,70.17,70.41,4502.0,65.0403,65.2069,64.9662,65.1884,4502.0
2021-09-27 11:50:00,70.37,70.41,70.07,70.07,8402.0,65.1514,65.1884,64.8736,64.8736,8402.0
2021-09-27 11:55:00,70.12,70.12,70.04,70.06,1400.0,64.9199,64.9199,64.8458,64.8644,1400.0
2021-09-27 12:00:00,70.14,70.15,69.99,70.06,3100.0,64.9384,64.9477,64.7995,64.8644,3100.0
2021-09-27 12:05:00,70.03,70.05,69.95,69.98,2698.0,64.8366,64.8551,64.7625,64.7903,2698.0
2021-09-27 12:10:00,70.01,70.05,69.99,70.05,1036.0,64.8181,64.8551,64.7995,64.8551,1036.0
2021-09-27 12:15:00,70.02,70.05,70.02,70.05,1480.0,64.8273,64.8551,64.8273,64.8551,1480.0
2021-09-27 12:20:00,70.12,70.22,70.11,70.18,1000.0,64.9199,65.0125,64.9107,64.9755,1000.0
2021-09-27 12:25:00,70.17,70.3,70.16,70.23,2000.0,64.9662,65.0866,64.9569,65.0218,2000.0
2021-09-27 12:30:00,70.31,70.31,70.25,70.29,1600.0,65.0958,65.0958,65.0403,65.0773,1600.0
2021-09-27 12:35:00,70.31,70.38,70.3,70.36,1155.0,65.0958,65.1606,65.0866,65.1421,1155.0
2021-09-27 12:40:00,70.42,70.53,70.41,70.53,15081.0,65.1977,65.2995,65.1884,65.2995,15081.0
2021-09-27 12:45:00,70.51,70.54,70.43,70.5,5008.0,65.281,65.3088,65.2069,65.2717,5008.0
2021-09-27 12:50:00,70.47,70.47,70.42,70.46,2030.0,65.244,65.244,65.1977,65.2347,2030.0
2021-09-27 12:55:00,70.49,70.57,70.49,70.57,3099.0,65.2625,65.3365,65.2625,65.3365,3099.0
2021-09-27 13:00:00,70.53,70.57,70.48,70.48,1545.0,65.2995,65.3365,65.2532,65.2532,1545.0
2021-09-27 13:05:00,70.48,70.5,70.47,70.5,800.0,65.2532,65.2717,65.244,65.2717,800.0
2021-09-27 13:10:00,70.52,70.55,70.51,70.55,400.0,65.2902,65.318,65.281,65.318,400.0
2021-09-27 13:15:00,70.51,70.52,70.5,70.5,700.0,65.281,65.2902,65.2717,65.2717,700.0
2021-09-27 13:20:00,70.49,70.55,70.48,70.54,557.0,65.2625,65.318,65.2532,65.3088,557.0
2021-09-27 13:25:00,70.56,70.66,70.53,70.56,3373.0,65.3273,65.4199,65.2995,65.3273,3373.0
2021-09-27 13:30:00,70.54,70.57,70.52,70.52,807.0,65.3088,65.3365,65.2902,65.2902,807.0
2021-09-27 13:35:00,70.55,70.57,70.49,70.57,1719.0,65.318,65.3365,65.2625,65.3365,1719.0
2021-09-27 13:40:00,70.58,70.58,70.56,70.57,400.0,65.3458,65.3458,65.3273,65.3365,400.0
2021-09-27 13:45:00,70.55,70.56,70.55,70.56,374.0,65.318,65.3273,65.318,65.3273,374.0
2021-09-27 13:50:00,70.58,70.67,70.58,70.67,654.0,65.3458,65.4291,65.3458,65.4291,654.0
2021-09-27 13:55:00,70.67,70.67,70.67,70.67,0.0,65.4291,65.4291,65.4291,65.4291,0.0
2021-09-27 14:00:00,70.76,70.76,70.72,70.73,2100.0,65.5124,65.5124,65.4754,65.4847,2100.0
2021-09-27 14:05:00,70.69,70.75,70.69,70.72,812.0,65.4476,65.5032,65.4476,65.4754,812.0
2021-09-27 14:10:00,70.72,70.76,70.7,70.7,1612.0,65.4754,65.5124,65.4569,65.4569,1612.0
2021-09-27 14:15:00,70.7,70.8,70.7,70.8,400.0,65.4569,65.5495,65.4569,65.5495,400.0
2021-09-27 14:20:00,70.83,70.85,70.81,70.85,502.0,65.5773,65.5958,65.5587,65.5958,502.0
2021-09-27 14:25:00,70.81,70.88,70.81,70.82,1304.0,65.5587,65.6235,65.5587,65.568,1304.0
2021-09-27 14:30:00,70.82,70.82,70.82,70.82,0.0,65.568,65.568,65.568,65.568,0.0
2021-09-27 14:35:00,70.78,70.81,70.73,70.8,2953.0,65.531,65.5587,65.4847,65.5495,2953.0
2021-09-27 14:40:00,70.85,70.85,70.74,70.74,5625.0,65.5958,65.5958,65.4939,65.4939,5625.0
2021-09-27 14:45:00,70.71,70.71,70.67,70.67,1100.0,65.4662,65.4662,65.4291,65.4291,1100.0
2021-09-27 14:50:00,70.66,70.69,70.64,70.65,8230.0,65.4199,65.4476,65.4013,65.4106,8230.0
2021-09-27 14:55:00,70.65,70.74,70.62,70.62,2065.0,65.4106,65.4939,65.3828,65.3828,2065.0
2021-09-27 15:00:00,70.59,70.6,70.56,70.56,510.0,65.3551,65.3643,65.3273,65.3273,510.0
2021-09-27 15:05:00,70.57,70.57,70.55,70.57,1495.0,65.3365,65.3365,65.318,65.3365,1495.0
2021-09-27 15:10:00,70.59,70.64,70.58,70.64,800.0,65.3551,65.4013,65.3458,65.4013,800.0
2021-09-27 15:15:00,70.58,70.58,70.56,70.57,600.0,65.3458,65.3458,65.3273,65.3365,600.0
2021-09-27 15:20:00,70.56,70.62,70.54,70.6,1965.0,65.3273,65.3828,65.3088,65.3643,1965.0
2021-09-27 15:25:00,70.6,70.6,70.56,70.57,1666.0,65.3643,65.3643,65.3273,65.3365,1666.0
2021-09-27 15:30:00,70.54,70.57,70.51,70.56,1728.0,65.3088,65.3365,65.281,65.3273,1728.0
2021-09-27 15:35:00,70.57,70.57,70.51,70.52,1755.0,65.3365,65.3365,65.281,65.2902,1755.0
2021-09-27 15:40:00,70.53,70.61,70.52,70.61,3611.0,65.2995,65.3736,65.2902,65.3736,3611.0
2021-09-27 15:45:00,70.58,70.61,70.54,70.56,4794.0,65.3458,65.3736,65.3088,65.3273,4794.0
2021-09-27 15:50:00,70.57,70.63,70.5,70.63,10213.0,65.3365,65.3921,65.2717,65.3921,10213.0
2021-09-27 15:55:00,70.62,70.73,70.6,70.67,30174.0,65.3828,65.4847,65.3643,65.4291,30174.0
2021-09-28 09:30:00,70.67,70.7,70.43,70.59,4027.0,65.4291,65.4569,65.2069,65.3551,4027.0
2021-09-28 09:35:00,70.59,70.68,70.35,70.43,3574.0,65.3551,65.4384,65.1329,65.2069,3574.0
2021-09-28 09:40:00,70.45,70.53,70.07,70.27,8074.0,65.2254,65.2995,64.8736,65.0588,8074.0
2021-09-28 09:45:00,70.26,70.3,70.26,70.3,200.0,65.0495,65.0866,65.0495,65.0866,200.0
2021-09-28 09:50:00,70.09,70.09,70.02,70.06,500.0,64.8921,64.8921,64.8273,64.8644,500.0
2021-09-28 09:55:00,70.02,70.15,70.02,70.15,1661.0,64.8273,64.9477,64.8273,64.9477,1661.0
2021-09-28 10:00:00,69.99,69.99,69.72,69.8,2100.0,64.7995,64.7995,64.5496,64.6236,2100.0
2021-09-28 10:05:00,69.77,69.77,69.5,69.5,2201.0,64.5959,64.5959,64.3459,64.3459,2201.0
2021-09-28 10:10:00,69.54,69.57,69.43,69.53,3935.0,64.3829,64.4107,64.2811,64.3737,3935.0
2021-09-28 10:15:00,69.52,69.59,69.36,69.46,5086.0,64.3644,64.4292,64.2163,64.3089,5086.0
2021-09-28 10:20:00,69.46,69.46,69.21,69.28,2500.0,64.3089,64.3089,64.0774,64.1422,2500.0
2021-09-28 10:25:00,69.33,69.47,69.2,69.34,11319.0,64.1885,64.3181,64.0681,64.1978,11319.0
2021-09-28 10:30:00,69.29,69.38,69.21,69.38,3825.0,64.1515,64.2348,64.0774,64.2348,3825.0
2021-09-28 10:35:00,69.37,69.65,69.34,69.64,5974.0,64.2255,64.4848,64.1978,64.4755,5974.0
2021-09-28 10:40:00,69.61,69.64,69.58,69.64,3022.0,64.4477,64.4755,64.42,64.4755,3022.0
2021-09-28 10:45:00,69.71,69.75,69.66,69.75,600.0,64.5403,64.5773,64.494,64.5773,600.0
2021-09-28 10:50:00,69.74,69.74,69.61,69.68,1075.0,64.5681,64.5681,64.4477,64.5125,1075.0
2021-09-28 10:55:00,69.68,69.78,69.61,69.7,2175.0,64.5125,64.6051,64.4477,64.5311,2175.0
2021-09-28 11:00:00,69.76,69.77,69.48,69.52,5493.0,64.5866,64.5959,64.3274,64.3644,5493.0
2021-09-28 11:05:00,69.56,69.56,69.45,69.49,1500.0,64.4014,64.4014,64.2996,64.3366,1500.0
2021-09-28 11:10:00,69.42,69.42,69.29,69.33,1806.0,64.2718,64.2718,64.1515,64.1885,1806.0
2021-09-28 11:15:00,69.3,69.3,69.08,69.18,5038.0,64.1607,64.1607,63.957,64.0496,5038.0
2021-09-28 11:20:00,69.18,69.24,69.01,69.01,2575.0,64.0496,64.1052,63.8922,63.8922,2575.0
2021-09-28 11:25:00,69.05,69.15,69.01,69.15,3176.0,63.9293,64.0218,63.8922,64.0218,3176.0
2021-09-28 11:30:00,69.09,69.09,69.0,69.0,2115.0,63.9663,63.9663,63.883,63.883,2115.0
2021-09-28 11:35:00,69.03,69.04,68.95,68.99,2700.0,63.9107,63.92,63.8367,63.8737,2700.0
2021-09-28 11:40:00,69.08,69.08,68.94,68.96,1549.0,63.957,63.957,63.8274,63.8459,1549.0
2021-09-28 11:45:00,68.99,69.1,68.98,69.02,2016.0,63.8737,63.9756,63.8645,63.9015,2016.0
2021-09-28 11:50:00,69.0,69.06,68.93,69.01,3517.0,63.883,63.9385,63.8182,63.8922,3517.0
2021-09-28 11:55:00,69.09,69.13,69.09,69.11,2002.0,63.9663,64.0033,63.9663,63.9848,2002.0
2021-09-28 12:00:00,69.12,69.12,68.97,69.06,1912.0,63.9941,63.9941,63.8552,63.9385,1912.0
2021-09-28 12:05:00,69.03,69.07,68.95,68.98,2400.0,63.9107,63.9478,63.8367,63.8645,2400.0
2021-09-28 12:10:00,69.01,69.23,69.01,69.23,2941.0,63.8922,64.0959,63.8922,64.0959,2941.0
2021-09-28 12:15:00,69.18,69.25,69.17,69.22,500.0,64.0496,64.1144,64.0404,64.0867,500.0
2021-09-28 12:20:00,69.23,69.25,69.16,69.23,2000.0,64.0959,64.1144,64.0311,64.0959,2000.0
2021-09-28 12:25:00,69.23,69.23,69.09,69.1,2700.0,64.0959,64.0959,63.9663,63.9756,2700.0
2021-09-28 12:30:00,69.13,69.15,69.1,69.14,500.0,64.0033,64.0218,63.9756,64.0126,500.0
2021-09-28 12:35:00,69.12,69.12,69.0,69.06,3384.0,63.9941,63.9941,63.883,63.9385,3384.0
2021-09-28 12:40:00,69.04,69.04,68.94,68.94,3335.0,63.92,63.92,63.8274,63.8274,3335.0
2021-09-28 12:45:00,68.94,68.95,68.8,68.8,2206.0,63.8274,63.8367,63.6978,63.6978,2206.0
2021-09-28 12:50:00,68.81,68.88,68.8,68.81,900.0,63.7071,63.7719,63.6978,63.7071,900.0
2021-09-28 12:55:00,68.77,68.84,68.73,68.73,2420.0,63.67,63.7348,63.633,63.633,2420.0
2021-09-28 13:00:00,68.73,68.74,68.63,68.65,2700.0,63.633,63.6422,63.5404,63.5589,2700.0
2021-09-28 13:05:00,68.67,68.8,68.64,68.77,2404.0,63.5774,63.6978,63.5497,63.67,2404.0
2021-09-28 13:10:00,68.85,68.85,68.73,68.78,2139.0,63.7441,63.7441,63.633,63.6793,2139.0
2021-09-28 13:15:00,68.78,68.87,68.78,68.84,500.0,63.6793,63.7626,63.6793,63.7348,500.0
2021-09-28 13:20:00,68.83,68.86,68.78,68.83,2608.0,63.7256,63.7534,63.6793,63.7256,2608.0
2021-09-28 13:25:00,68.88,68.96,68.81,68.86,2902.0,63.7719,63.8459,63.7071,63.7534,2902.0
2021-09-28 13:30:00,68.89,68.89,68.67,68.67,2100.0,63.7811,63.7811,63.5774,63.5774,2100.0
2021-09-28 13:35:00,68.7,68.78,68.67,68.78,1241.0,63.6052,63.6793,63.5774,63.6793,1241.0
2021-09-28 13:40:00,68.83,68.84,68.71,68.75,1550.0,63.7256,63.7348,63.6145,63.6515,1550.0
2021-09-28 13:45:00,68.72,68.72,68.59,68.67,1000.0,63.6237,63.6237,63.5034,63.5774,1000.0
2021-09-28 13:50:00,68.65,68.65,68.55,68.58,1485.0,63.5589,63.5589,63.4663,63.4941,1485.0
2021-09-28 13:55:00,68.58,68.61,68.48,68.48,2900.0,63.4941,63.5219,63.4015,63.4015,2900.0
2021-09-28 14:00:00,68.46,68.52,68.39,68.39,2304.0,63.383,63.4386,63.3182,63.3182,2304.0
2021-09-28 14:05:00,68.44,68.49,68.41,68.49,1829.0,63.3645,63.4108,63.3367,63.4108,1829.0
2021-09-28 14:10:00,68.47,68.47,68.36,68.4,2100.0,63.3923,63.3923,63.2904,63.3275,2100.0
2021-09-28 14:15:00,68.38,68.38,68.29,68.33,3825.0,63.3089,63.3089,63.2256,63.2627,3825.0
2021-09-28 14:20:00,68.36,68.51,68.32,68.48,4888.0,63.2904,63.4293,63.2534,63.4015,4888.0
2021-09-28 14:25:00,68.42,68.49,68.4,68.47,2503.0,63.346,63.4108,63.3275,63.3923,2503.0
2021-09-28 14:30:00,68.5,68.5,68.33,68.41,2300.0,63.42,63.42,63.2627,63.3367,2300.0
2021-09-28 14:35:00,68.45,68.78,68.45,68.78,6440.0,63.3738,63.6793,63.3738,63.6793,6440.0
2021-09-28 14:40:00,68.81,68.84,68.64,68.8,4045.0,63.7071,63.7348,63.5497,63.6978,4045.0
2021-09-28 14:45:00,68.9,69.15,68.9,69.08,1556.0,63.7904,64.0218,63.7904,63.957,1556.0
2021-09-28 14:50:00,69.05,69.11,68.96,69.0,6372.0,63.9293,63.9848,63.8459,63.883,6372.0
2021-09-28 14:55:00,69.0,69.04,68.93,68.99,6828.0,63.883,63.92,63.8182,63.8737,6828.0
2021-09-28 15:00:00,68.92,69.07,68.92,68.95,4949.0,63.8089,63.9478,63.8089,63.8367,4949.0
2021-09-28 15:05:00,68.98,69.1,68.93,69.06,1463.0,63.8645,63.9756,63.8182,63.9385,1463.0
2021-09-28 15:10:00,69.09,69.14,69.04,69.11,2596.0,63.9663,64.0126,63.92,63.9848,2596.0
2021-09-28 15:15:00,69.14,69.22,69.04,69.11,5702.0,64.0126,64.0867,63.92,63.9848,5702.0
2021-09-28 15:20:00,69.09,69.21,69.08,69.08,3188.0,63.9663,64.0774,63.957,63.957,3188.0
2021-09-28 15:25:00,69.08,69.08,68.92,68.92,2158.0,63.957,63.957,63.8089,63.8089,2158.0
2021-09-28 15:30:00,68.93,69.02,68.89,68.89,3335.0,63.8182,63.9015,63.7811,63.7811,3335.0
2021-09-28 15:35:00,68.87,69.0,68.87,68.91,3635.0,63.7626,63.883,63.7626,63.7996,3635.0
2021-09-28 15:40:00,68.95,69.11,68.93,69.04,3346.0,63.8367,63.9848,63.8182,63.92,3346.0
2021-09-28 15:45:00,69.0,69.0,68.77,68.8,7574.0,63.883,63.883,63.67,63.6978,7574.0
2021-09-28 15:50:00,68.74,68.82,68.57,68.77,14837.0,63.6422,63.7163,63.4849,63.67,14837.0
2021-09-28 15:55:00,68.8,68.93,68.65,68.81,74199.0,63.6978,63.8182,63.5589,63.7071,74199.0
2021-09-29 09:30:00,69.32,69.32,68.52,68.55,9407.0,64.1792,64.1792,63.4386,63.4663,9407.0
2021-09-29 09:35:00,68.65,68.82,68.59,68.62,5736.0,63.5589,63.7163,63.5034,63.5311,5736.0
2021-09-29 09:40:00,68.68,68.89,68.65,68.68,46921.0,63.5867,63.7811,63.5589,63.5867,46921.0
2021-09-29 09:45:00,68.68,68.9,68.62,68.8,5142.0,63.5867,63.7904,63.5311,63.6978,5142.0
2021-09-29 09:50:00,68.87,69.04,68.86,69.0,2100.0,63.7626,63.92,63.7534,63.883,2100.0
2021-09-29 09:55:00,69.04,69.04,68.85,68.91,2800.0,63.92,63.92,63.7441,63.7996,2800.0
2021-09-29 10:00:00,68.99,69.13,68.73,68.81,1865.0,63.8737,64.0033,63.633,63.7071,1865.0
2021-09-29 10:05:00,68.82,68.87,68.81,68.84,2569.0,63.7163,63.7626,63.7071,63.7348,2569.0
2021-09-29 10:10:00,68.86,68.94,68.82,68.91,2734.0,63.7534,63.8274,63.7163,63.7996,2734.0
2021-09-29 10:15:00,68.98,69.15,68.94,69.15,5954.0,63.8645,64.0218,63.8274,64.0218,5954.0
2021-09-29 10:20:00,69.15,69.21,69.01,69.06,9215.0,64.0218,64.0774,63.8922,63.9385,9215.0
2021-09-29 10:25:00,69.03,69.06,68.94,68.97,2042.0,63.9107,63.9385,63.8274,63.8552,2042.0
2021-09-29 10:30:00,68.87,68.96,68.84,68.91,3165.0,63.7626,63.8459,63.7348,63.7996,3165.0
2021-09-29 10:35:00,68.93,68.94,68.83,68.87,2991.0,63.8182,63.8274,63.7256,63.7626,2991.0
2021-09-29 10:40:00,68.87,69.08,68.87,69.07,3954.0,63.7626,63.957,63.7626,63.9478,3954.0
2021-09-29 10:45:00,69.08,69.14,69.03,69.07,8923.0,63.957,64.0126,63.9107,63.9478,8923.0
2021-09-29 10:50:00,69.03,69.03,68.87,68.91,2074.0,63.9107,63.9107,63.7626,63.7996,2074.0
2021-09-29 10:55:00,68.87,68.89,68.79,68.82,2650.0,63.7626,63.7811,63.6885,63.7163,2650.0
2021-09-29 11:00:00,68.8,68.89,68.78,68.84,5003.0,63.6978,63.7811,63.6793,63.7348,5003.0
2021-09-29 11:05:00,68.89,68.89,68.85,68.85,1574.0,63.7811,63.7811,63.7441,63.7441,1574.0
2021-09-29 11:10:00,68.85,68.93,68.85,68.92,3600.0,63.7441,63.8182,63.7441,63.8089,3600.0
2021-09-29 11:15:00,68.91,68.94,68.85,68.86,1951.0,63.7996,63.8274,63.7441,63.7534,1951.0
2021-09-29 11:20:00,68.87,68.95,68.84,68.95,4424.0,63.7626,63.8367,63.7348,63.8367,4424.0
2021-09-29 11:25:00,68.95,68.98,68.83,68.92,5101.0,63.8367,63.8645,63.7256,63.8089,5101.0
2021-09-29 11:30:00,68.95,69.13,68.91,69.1,2297.0,63.8367,64.0033,63.7996,63.9756,2297.0
2021-09-29 11:35:00,69.12,69.15,69.04,69.09,2550.0,63.9941,64.0218,63.92,63.9663,2550.0
2021-09-29 11:40:00,69.02,69.02,68.97,68.97,1195.0,63.9015,63.9015,63.8552,63.8552,1195.0
2021-09-29 11:45:00,68.94,68.94,68.8,68.8,12220.0,63.8274,63.8274,63.6978,63.6978,12220.0
2021-09-29 11:50:00,68.88,68.89,68.82,68.84,28150.0,63.7719,63.7811,63.7163,63.7348,28150.0
2021-09-29 11:55:00,68.82,68.83,68.75,68.8,3794.0,63.7163,63.7256,63.6515,63.6978,3794.0
2021-09-29 12:00:00,68.85,68.9,68.79,68.79,2396.0,63.7441,63.7904,63.6885,63.6885,2396.0
2021-09-29 12:05:00,68.8,68.8,68.67,68.73,9764.0,63.6978,63.6978,63.5774,63.633,9764.0
2021-09-29 12:10:00,68.74,68.84,68.73,68.84,2483.0,63.6422,63.7348,63.633,63.7348,2483.0
2021-09-29 12:15:00,68.82,68.9,68.81,68.81,3165.0,63.7163,63.7904,63.7071,63.7071,3165.0
2021-09-29 12:20:00,68.82,68.82,68.78,68.79,1038.0,63.7163,63.7163,63.6793,63.6885,1038.0
2021-09-29 12:25:00,68.83,68.87,68.8,68.87,800.0,63.7256,63.7626,63.6978,63.7626,800.0
2021-09-29 12:30:00,68.86,68.97,68.85,68.89,2406.0,63.7534,63.8552,63.7441,63.7811,2406.0
2021-09-29 12:35:00,68.88,68.93,68.87,68.88,2011.0,63.7719,63.8182,63.7626,63.7719,2011.0
2021-09-29 12:40:00,68.9,68.9,68.89,68.9,900.0,63.7904,63.7904,63.7811,63.7904,900.0
2021-09-29 12:45:00,68.89,68.94,68.86,68.94,3372.0,63.7811,63.8274,63.7534,63.8274,3372.0
2021-09-29 12:50:00,68.94,68.98,68.92,68.98,1087.0,63.8274,63.8645,63.8089,63.8645,1087.0
2021-09-29 12:55:00,69.0,69.04,68.95,68.95,1602.0,63.883,63.92,63.8367,63.8367,1602.0
2021-09-29 13:00:00,68.97,69.09,68.96,69.09,2752.0,63.8552,63.9663,63.8459,63.9663,2752.0
2021-09-29 13:05:00,69.09,69.09,68.99,69.05,900.0,63.9663,63.9663,63.8737,63.9293,900.0
2021-09-29 13:10:00,69.06,69.26,69.06,69.26,2200.0,63.9385,64.1237,63.9385,64.1237,2200.0
2021-09-29 13:15:00,69.22,69.34,69.22,69.33,1100.0,64.0867,64.1978,64.0867,64.1885,1100.0
2021-09-29 13:20:00,69.32,69.36,69.23,69.35,1162.0,64.1792,64.2163,64.0959,64.207,1162.0
2021-09-29 13:25:00,69.4,69.42,69.27,69.3,2466.0,64.2533,64.2718,64.1329,64.1607,2466.0
2021-09-29 13:30:00,69.25,69.28,69.22,69.23,1057.0,64.1144,64.1422,64.0867,64.0959,1057.0
2021-09-29 13:35:00,69.23,69.23,68.92,68.92,2634.0,64.0959,64.0959,63.8089,63.8089,2634.0
2021-09-29 13:40:00,68.92,69.04,68.92,69.04,1000.0,63.8089,63.92,63.8089,63.92,1000.0
2021-09-29 13:45:00,68.99,69.02,68.99,69.0,2901.0,63.8737,63.9015,63.8737,63.883,2901.0
2021-09-29 13:50:00,69.04,69.07,69.03,69.04,700.0,63.92,63.9478,63.9107,63.92,700.0
2021-09-29 13:55:00,69.05,69.19,69.04,69.19,1500.0,63.9293,64.0589,63.92,64.0589,1500.0
2021-09-29 14:00:00,69.16,69.19,69.16,69.19,500.0,64.0311,64.0589,64.0311,64.0589,500.0
2021-09-29 14:05:00,69.19,69.25,69.17,69.25,1303.0,64.0589,64.1144,64.0404,64.1144,1303.0
2021-09-29 14:10:00,69.37,69.43,69.32,69.43,3084.0,64.2255,64.2811,64.1792,64.2811,3084.0
2021-09-29 14:15:00,69.45,69.52,69.4,69.4,2500.0,64.2996,64.3644,64.2533,64.2533,2500.0
2021-09-29 14:20:00,69.39,69.39,69.35,69.37,1529.0,64.244,64.244,64.207,64.2255,1529.0
2021-09-29 14:25:00,69.4,69.43,69.37,69.39,1500.0,64.2533,64.2811,64.2255,64.244,1500.0
2021-09-29 14:30:00,69.41,69.52,69.39,69.5,1900.0,64.2626,64.3644,64.244,64.3459,1900.0
2021-09-29 14:35:00,69.49,69.49,69.25,69.25,24973.0,64.3366,64.3366,64.1144,64.1144,24973.0
2021-09-29 14:40:00,69.25,69.41,69.25,69.41,7602.0,64.1144,64.2626,64.1144,64.2626,7602.0
2021-09-29 14:45:00,69.4,69.4,69.23,69.35,3245.0,64.2533,64.2533,64.0959,64.207,3245.0
2021-09-29 14:50:00,69.34,69.36,69.2,69.21,10337.0,64.1978,64.2163,64.0681,64.0774,10337.0
2021-09-29 14:55:00,69.2,69.38,69.18,69.38,18190.0,64.0681,64.2348,64.0496,64.2348,18190.0
2021-09-29 15:00:00,69.4,69.42,69.21,69.21,1516.0,64.2533,64.2718,64.0774,64.0774,1516.0
2021-09-29 15:05:00,69.21,69.36,69.21,69.36,2475.0,64.0774,64.2163,64.0774,64.2163,2475.0
2021-09-29 15:10:00,69.33,69.45,69.32,69.44,1548.0,64.1885,64.2996,64.1792,64.2903,1548.0
2021-09-29 15:15:00,69.44,69.57,69.43,69.56,1828.0,64.2903,64.4107,64.2811,64.4014,1828.0
2021-09-29 15:20:00,69.55,69.56,69.45,69.47,2514.0,64.3922,64.4014,64.2996,64.3181,2514.0
2021-09-29 15:25:00,69.48,69.6,69.47,69.58,4455.0,64.3274,64.4385,64.3181,64.42,4455.0
2021-09-29 15:30:00,69.57,69.61,69.53,69.61,3322.0,64.4107,64.4477,64.3737,64.4477,3322.0
2021-09-29 15:35:00,69.64,69.75,69.61,69.61,4818.0,64.4755,64.5773,64.4477,64.4477,4818.0
2021-09-29 15:40:00,69.61,69.64,69.52,69.52,3200.0,64.4477,64.4755,64.3644,64.3644,3200.0
2021-09-29 15:45:00,69.51,69.62,69.42,69.59,8058.0,64.3551,64.457,64.2718,64.4292,8058.0
2021-09-29 15:50:00,69.51,69.55,69.48,69.55,19136.0,64.3551,64.3922,64.3274,64.3922,19136.0
2021-09-29 15:55:00,69.54,69.73,69.54,69.72,58942.0,64.3829,64.5588,64.3829,64.5496,58942.0
2021-09-30 09:30:00,69.87,70.22,69.87,70.22,6549.0,64.6884,65.0125,64.6884,65.0125,6549.0
2021-09-30 09:35:00,70.01,70.02,69.45,69.77,5924.0,64.8181,64.8273,64.2996,64.5959,5924.0
2021-09-30 09:40:00,69.97,70.03,69.79,69.88,5431.0,64.781,64.8366,64.6144,64.6977,5431.0
2021-09-30 09:45:00,69.96,70.21,69.96,70.1,7950.0,64.7718,65.0032,64.7718,64.9014,7950.0
2021-09-30 09:50:00,70.08,70.17,69.99,70.17,3125.0,64.8829,64.9662,64.7995,64.9662,3125.0
2021-09-30 09:55:00,70.21,70.35,70.1,70.14,4125.0,65.0032,65.1329,64.9014,64.9384,4125.0
2021-09-30 10:00:00,70.15,70.16,69.96,69.97,4830.0,64.9477,64.9569,64.7718,64.781,4830.0
2021-09-30 10:05:00,69.93,70.0,69.67,69.89,7860.0,64.744,64.8088,64.5033,64.707,7860.0
2021-09-30 10:10:00,69.93,70.08,69.89,70.04,2709.0,64.744,64.8829,64.707,64.8458,2709.0
2021-09-30 10:15:00,70.05,70.38,69.97,70.28,6414.0,64.8551,65.1606,64.781,65.068,6414.0
2021-09-30 10:20:00,70.41,70.48,70.35,70.39,5584.0,65.1884,65.2532,65.1329,65.1699,5584.0
2021-09-30 10:25:00,70.36,70.53,70.27,70.34,5607.0,65.1421,65.2995,65.0588,65.1236,5607.0
2021-09-30 10:30:00,70.23,70.38,70.22,70.34,3700.0,65.0218,65.1606,65.0125,65.1236,3700.0
2021-09-30 10:35:00,70.4,70.48,70.4,70.48,3931.0,65.1791,65.2532,65.1791,65.2532,3931.0
2021-09-30 10:40:00,70.46,70.46,70.29,70.3,11323.0,65.2347,65.2347,65.0773,65.0866,11323.0
2021-09-30 10:45:00,70.24,70.39,70.22,70.35,12054.0,65.031,65.1699,65.0125,65.1329,12054.0
2021-09-30 10:50:00,70.36,70.36,70.24,70.32,2100.0,65.1421,65.1421,65.031,65.1051,2100.0
2021-09-30 10:55:00,70.23,70.27,70.19,70.2,2255.0,65.0218,65.0588,64.9847,64.994,2255.0
2021-09-30 11:00:00,70.19,70.19,70.1,70.12,11088.0,64.9847,64.9847,64.9014,64.9199,11088.0
2021-09-30 11:05:00,70.13,70.18,70.1,70.14,3000.0,64.9292,64.9755,64.9014,64.9384,3000.0
2021-09-30 11:10:00,70.15,70.15,70.08,70.13,5063.0,64.9477,64.9477,64.8829,64.9292,5063.0
2021-09-30 11:15:00,70.17,70.29,70.17,70.2,3377.0,64.9662,65.0773,64.9662,64.994,3377.0
2021-09-30 11:20:00,70.18,70.18,70.09,70.09,7173.0,64.9755,64.9755,64.8921,64.8921,7173.0
2021-09-30 11:25:00,70.08,70.19,70.08,70.19,4203.0,64.8829,64.9847,64.8829,64.9847,4203.0
2021-09-30 11:30:00,70.18,70.18,70.06,70.06,2000.0,64.9755,64.9755,64.8644,64.8644,2000.0
2021-09-30 11:35:00,70.02,70.11,69.97,70.11,5087.0,64.8273,64.9107,64.781,64.9107,5087.0
2021-09-30 11:40:00,70.07,70.12,70.04,70.07,3550.0,64.8736,64.9199,64.8458,64.8736,3550.0
2021-09-30 11:45:00,70.07,70.07,69.71,69.71,2938.0,64.8736,64.8736,64.5403,64.5403,2938.0
2021-09-30 11:50:00,69.74,69.85,69.66,69.85,11768.0,64.5681,64.6699,64.494,64.6699,11768.0
2021-09-30 11:55:00,69.85,69.96,69.81,69.83,1732.0,64.6699,64.7718,64.6329,64.6514,1732.0
2021-09-30 12:00:00,69.85,69.92,69.8,69.9,5002.0,64.6699,64.7347,64.6236,64.7162,5002.0
2021-09-30 12:05:00,69.86,69.86,69.65,69.65,1200.0,64.6792,64.6792,64.4848,64.4848,1200.0
2021-09-30 12:10:00,69.57,69.57,69.43,69.48,6726.0,64.4107,64.4107,64.2811,64.3274,6726.0
2021-09-30 12:15:00,69.5,69.53,69.35,69.39,6199.0,64.3459,64.3737,64.207,64.244,6199.0
2021-09-30 12:20:00,69.4,69.49,69.38,69.38,1902.0,64.2533,64.3366,64.2348,64.2348,1902.0
2021-09-30 12:25:00,69.4,69.43,69.31,69.31,3823.0,64.2533,64.2811,64.17,64.17,3823.0
2021-09-30 12:30:00,69.27,69.32,69.25,69.3,7037.0,64.1329,64.1792,64.1144,64.1607,7037.0
2021-09-30 12:35:00,69.31,69.42,69.3,69.39,3500.0,64.17,64.2718,64.1607,64.244,3500.0
2021-09-30 12:40:00,69.4,69.42,69.33,69.33,4548.0,64.2533,64.2718,64.1885,64.1885,4548.0
2021-09-30 12:45:00,69.32,69.48,69.29,69.48,3827.0,64.1792,64.3274,64.1515,64.3274,3827.0
2021-09-30 12:50:00,69.46,69.51,69.46,69.48,3420.0,64.3089,64.3551,64.3089,64.3274,3420.0
2021-09-30 12:55:00,69.44,69.44,69.28,69.31,1865.0,64.2903,64.2903,64.1422,64.17,1865.0
2021-09-30 13:00:00,69.3,69.34,69.29,69.29,5292.0,64.1607,64.1978,64.1515,64.1515,5292.0
2021-09-30 13:05:00,69.27,69.51,69.25,69.51,5096.0,64.1329,64.3551,64.1144,64.3551,5096.0
2021-09-30 13:10:00,69.47,69.49,69.46,69.48,900.0,64.3181,64.3366,64.3089,64.3274,900.0
2021-09-30 13:15:00,69.44,69.45,69.3,69.4,5858.0,64.2903,64.2996,64.1607,64.2533,5858.0
2021-09-30 13:20:00,69.38,69.38,69.36,69.36,200.0,64.2348,64.2348,64.2163,64.2163,200.0
2021-09-30 13:25:00,69.34,69.36,69.28,69.31,3000.0,64.1978,64.2163,64.1422,64.17,3000.0
2021-09-30 13:30:00,69.29,69.29,69.08,69.08,5247.0,64.1515,64.1515,63.957,63.957,5247.0
2021-09-30 13:35:00,69.08,69.2,69.05,69.19,4299.0,63.957,64.0681,63.9293,64.0589,4299.0
2021-09-30 13:40:00,69.21,69.21,69.17,69.18,1500.0,64.0774,64.0774,64.0404,64.0496,1500.0
2021-09-30 13:45:00,69.17,69.34,69.17,69.34,4337.0,64.0404,64.1978,64.0404,64.1978,4337.0
2021-09-30 13:50:00,69.38,69.41,69.28,69.41,5098.0,64.2348,64.2626,64.1422,64.2626,5098.0
2021-09-30 13:55:00,69.41,69.44,69.27,69.28,2901.0,64.2626,64.2903,64.1329,64.1422,2901.0
2021-09-30 14:00:00,69.31,69.45,69.29,69.3,4595.0,64.17,64.2996,64.1515,64.1607,4595.0
2021-09-30 14:05:00,69.3,69.53,69.29,69.53,5837.0,64.1607,64.3737,64.1515,64.3737,5837.0
2021-09-30 14:10:00,69.49,69.49,69.36,69.45,7499.0,64.3366,64.3366,64.2163,64.2996,7499.0
2021-09-30 14:15:00,69.46,69.46,69.3,69.3,8976.0,64.3089,64.3089,64.1607,64.1607,8976.0
2021-09-30 14:20:00,69.29,69.34,69.25,69.26,5123.0,64.1515,64.1978,64.1144,64.1237,5123.0
2021-09-30 14:25:00,69.27,69.37,69.22,69.36,6868.0,64.1329,64.2255,64.0867,64.2163,6868.0
2021-09-30 14:30:00,69.37,69.39,69.3,69.36,7948.0,64.2255,64.244,64.1607,64.2163,7948.0
2021-09-30 14:35:00,69.35,69.35,69.25,69.27,3851.0,64.207,64.207,64.1144,64.1329,3851.0
2021-09-30 14:40:00,69.25,69.56,69.25,69.56,1693.0,64.1144,64.4014,64.1144,64.4014,1693.0
2021-09-30 14:45:00,69.64,69.71,69.6,69.7,3410.0,64.4755,64.5403,64.4385,64.5311,3410.0
2021-09-30 14:50:00,69.78,69.86,69.75,69.78,3709.0,64.6051,64.6792,64.5773,64.6051,3709.0
2021-09-30 14:55:00,69.76,69.78,69.66,69.66,3153.0,64.5866,64.6051,64.494,64.494,3153.0
2021-09-30 15:00:00,69.65,69.68,69.57,69.58,2503.0,64.4848,64.5125,64.4107,64.42,2503.0
2021-09-30 15:05:00,69.59,69.63,69.53,69.56,5679.0,64.4292,64.4662,64.3737,64.4014,5679.0
2021-09-30 15:10:00,69.58,69.64,69.56,69.56,4967.0,64.42,64.4755,64.4014,64.4014,4967.0
2021-09-30 15:15:00,69.59,69.63,69.52,69.56,6342.0,64.4292,64.4662,64.3644,64.4014,6342.0
2021-09-30 15:20:00,69.56,69.56,69.46,69.52,3252.0,64.4014,64.4014,64.3089,64.3644,3252.0
2021-09-30 15:25:00,69.46,69.55,69.42,69.42,12391.0,64.3089,64.3922,64.2718,64.2718,12391.0
2021-09-30 15:30:00,69.42,69.52,69.39,69.48,16819.0,64.2718,64.3644,64.244,64.3274,16819.0
2021-09-30 15:35:00,69.47,69.47,69.19,69.2,16243.0,64.3181,64.3181,64.0589,64.0681,16243.0
2021-09-30 15:40:00,69.2,69.21,69.07,69.08,23076.0,64.0681,64.0774,63.9478,63.957,23076.0
2021-09-30 15:45:00,69.07,69.07,68.9,68.97,18332.0,63.9478,63.9478,63.7904,63.8552,18332.0
2021-09-30 15:50:00,68.91,68.99,68.84,68.94,54133.0,63.7996,63.8737,63.7348,63.8274,54133.0
2021-09-30 15:55:00,68.94,68.95,68.66,68.82,144474.0,63.8274,63.8367,63.5682,63.7163,144474.0
2021-10-01 09:30:00,69.37,69.37,68.78,68.89,16738.0,64.2255,64.2255,63.6793,63.7811,16738.0
2021-10-01 09:35:00,68.96,69.11,68.8,69.11,4659.0,63.8459,63.9848,63.6978,63.9848,4659.0
2021-10-01 09:40:00,69.18,69.18,68.97,68.97,3071.0,64.0496,64.0496,63.8552,63.8552,3071.0
2021-10-01 09:45:00,69.01,69.15,69.01,69.15,300.0,63.8922,64.0218,63.8922,64.0218,300.0
2021-10-01 09:50:00,69.03,69.35,68.97,69.31,5204.0,63.9107,64.207,63.8552,64.17,5204.0
2021-10-01 09:55:00,69.21,69.5,69.11,69.5,4920.0,64.0774,64.3459,63.9848,64.3459,4920.0
2021-10-01 10:00:00,69.48,69.73,69.48,69.58,5153.0,64.3274,64.5588,64.3274,64.42,5153.0
2021-10-01 10:05:00,69.53,69.64,69.38,69.38,3221.0,64.3737,64.4755,64.2348,64.2348,3221.0
2021-10-01 10:10:00,69.37,69.53,69.3,69.5,4414.0,64.2255,64.3737,64.1607,64.3459,4414.0
2021-10-01 10:15:00,69.48,69.48,69.13,69.14,6400.0,64.3274,64.3274,64.0033,64.0126,6400.0
2021-10-01 10:20:00,69.21,69.27,68.97,68.97,6194.0,64.0774,64.1329,63.8552,63.8552,6194.0
2021-10-01 10:25:00,68.94,69.14,68.91,69.04,4296.0,63.8274,64.0126,63.7996,63.92,4296.0
2021-10-01 10:30:00,69.0,69.19,68.92,69.19,8822.0,63.883,64.0589,63.8089,64.0589,8822.0
2021-10-01 10:35:00,69.38,69.38,69.18,69.2,3222.0,64.2348,64.2348,64.0496,64.0681,3222.0
2021-10-01 10:40:00,69.13,69.18,68.79,68.79,2293.0,64.0033,64.0496,63.6885,63.6885,2293.0
2021-10-01 10:45:00,68.76,68.81,68.64,68.78,6652.0,63.6608,63.7071,63.5497,63.6793,6652.0
2021-10-01 10:50:00,68.8,68.83,68.57,68.6,38007.0,63.6978,63.7256,63.4849,63.5126,38007.0
2021-10-01 10:55:00,68.6,68.82,68.56,68.69,19816.0,63.5126,63.7163,63.4756,63.596,19816.0
2021-10-01 11:00:00,68.72,68.9,68.62,68.84,7408.0,63.6237,63.7904,63.5311,63.7348,7408.0
2021-10-01 11:05:00,69.05,69.05,68.59,68.62,4039.0,63.9293,63.9293,63.5034,63.5311,4039.0
2021-10-01 11:10:00,68.59,68.88,68.47,68.88,12742.0,63.5034,63.7719,63.3923,63.7719,12742.0
2021-10-01 11:15:00,68.87,68.88,68.71,68.75,8430.0,63.7626,63.7719,63.6145,63.6515,8430.0
2021-10-01 11:20:00,68.85,68.91,68.8,68.89,3900.0,63.7441,63.7996,63.6978,63.7811,3900.0
2021-10-01 11:25:00,69.04,69.11,68.96,69.03,1625.0,63.92,63.9848,63.8459,63.9107,1625.0
2021-10-01 11:30:00,69.03,69.11,68.94,69.11,3949.0,63.9107,63.9848,63.8274,63.9848,3949.0
2021-10-01 11:35:00,69.16,69.16,69.02,69.08,2684.0,64.0311,64.0311,63.9015,63.957,2684.0
2021-10-01 11:40:00,69.07,69.18,69.07,69.18,2795.0,63.9478,64.0496,63.9478,64.0496,2795.0
2021-10-01 11:45:00,69.26,69.29,69.23,69.23,1533.0,64.1237,64.1515,64.0959,64.0959,1533.0
2021-10-01 11:50:00,69.23,69.23,69.1,69.15,2300.0,64.0959,64.0959,63.9756,64.0218,2300.0
2021-10-01 11:55:00,69.13,69.13,69.06,69.06,2002.0,64.0033,64.0033,63.9385,63.9385,2002.0
2021-10-01 12:00:00,69.09,69.18,69.02,69.07,3013.0,63.9663,64.0496,63.9015,63.9478,3013.0
2021-10-01 12:05:00,69.03,69.16,68.97,69.01,1900.0,63.9107,64.0311,63.8552,63.8922,1900.0
2021-10-01 12:10:00,69.05,69.06,69.01,69.06,2228.0,63.9293,63.9385,63.8922,63.9385,2228.0
2021-10-01 12:15:00,69.08,69.15,69.05,69.09,925.0,63.957,64.0218,63.9293,63.9663,925.0
2021-10-01 12:20:00,69.14,69.17,69.1,69.16,1733.0,64.0126,64.0404,63.9756,64.0311,1733.0
2021-10-01 12:25:00,69.13,69.22,69.12,69.12,4338.0,64.0033,64.0867,63.9941,63.9941,4338.0
2021-10-01 12:30:00,69.1,69.27,69.07,69.22,2938.0,63.9756,64.1329,63.9478,64.0867,2938.0
2021-10-01 12:35:00,69.23,69.27,69.21,69.22,4541.0,64.0959,64.1329,64.0774,64.0867,4541.0
2021-10-01 12:40:00,69.22,69.29,69.2,69.28,3252.0,64.0867,64.1515,64.0681,64.1422,3252.0
2021-10-01 12:45:00,69.36,69.47,69.32,69.39,6901.0,64.2163,64.3181,64.1792,64.244,6901.0
2021-10-01 12:50:00,69.4,69.4,69.3,69.36,3905.0,64.2533,64.2533,64.1607,64.2163,3905.0
2021-10-01 12:55:00,69.34,69.38,69.31,69.32,3427.0,64.1978,64.2348,64.17,64.1792,3427.0
2021-10-01 13:00:00,69.38,69.43,69.26,69.27,7306.0,64.2348,64.2811,64.1237,64.1329,7306.0
2021-10-01 13:05:00,69.25,69.35,69.17,69.26,10187.0,64.1144,64.207,64.0404,64.1237,10187.0
2021-10-01 13:10:00,69.37,69.37,69.28,69.35,2399.0,64.2255,64.2255,64.1422,64.207,2399.0
2021-10-01 13:15:00,69.32,69.37,69.32,69.34,2129.0,64.1792,64.2255,64.1792,64.1978,2129.0
2021-10-01 13:20:00,69.34,69.38,69.29,69.38,1421.0,64.1978,64.2348,64.1515,64.2348,1421.0
2021-10-01 13:25:00,69.38,69.43,69.28,69.28,3890.0,64.2348,64.2811,64.1422,64.1422,3890.0
2021-10-01 13:30:00,69.26,69.4,69.25,69.4,2165.0,64.1237,64.2533,64.1144,64.2533,2165.0
2021-10-01 13:35:00,69.41,69.42,69.28,69.33,5878.0,64.2626,64.2718,64.1422,64.1885,5878.0
2021-10-01 13:40:00,69.31,69.35,69.24,69.28,3242.0,64.17,64.207,64.1052,64.1422,3242.0
2021-10-01 13:45:00,69.32,69.44,69.32,69.38,4327.0,64.1792,64.2903,64.1792,64.2348,4327.0
2021-10-01 13:50:00,69.38,69.41,69.31,69.39,2618.0,64.2348,64.2626,64.17,64.244,2618.0
2021-10-01 13:55:00,69.39,69.39,69.26,69.27,5608.0,64.244,64.244,64.1237,64.1329,5608.0
2021-10-01 14:00:00,69.32,69.41,69.32,69.41,2536.0,64.1792,64.2626,64.1792,64.2626,2536.0
2021-10-01 14:05:00,69.46,69.48,69.44,69.44,3382.0,64.3089,64.3274,64.2903,64.2903,3382.0
2021-10-01 14:10:00,69.42,69.42,69.34,69.4,2900.0,64.2718,64.2718,64.1978,64.2533,2900.0
2021-10-01 14:15:00,69.44,69.49,69.43,69.46,5170.0,64.2903,64.3366,64.2811,64.3089,5170.0
2021-10-01 14:20:00,69.42,69.44,69.34,69.4,4447.0,64.2718,64.2903,64.1978,64.2533,4447.0
2021-10-01 14:25:00,69.47,69.51,69.36,69.44,3522.0,64.3181,64.3551,64.2163,64.2903,3522.0
2021-10-01 14:30:00,69.47,69.47,69.3,69.33,5061.0,64.3181,64.3181,64.1607,64.1885,5061.0
2021-10-01 14:35:00,69.34,69.39,69.34,69.39,430.0,64.1978,64.244,64.1978,64.244,430.0
2021-10-01 14:40:00,69.39,69.41,69.36,69.38,2446.0,64.244,64.2626,64.2163,64.2348,2446.0
2021-10-01 14:45:00,69.37,69.39,69.36,69.39,2286.0,64.2255,64.244,64.2163,64.244,2286.0
2021-10-01 14:50:00,69.39,69.47,69.37,69.44,4147.0,64.244,64.3181,64.2255,64.2903,4147.0
2021-10-01 14:55:00,69.44,69.48,69.33,69.38,3906.0,64.2903,64.3274,64.1885,64.2348,3906.0
2021-10-01 15:00:00,69.37,69.5,69.37,69.49,4846.0,64.2255,64.3459,64.2255,64.3366,4846.0
2021-10-01 15:05:00,69.54,69.61,69.52,69.61,1799.0,64.3829,64.4477,64.3644,64.4477,1799.0
2021-10-01 15:10:00,69.58,69.68,69.54,69.58,3613.0,64.42,64.5125,64.3829,64.42,3613.0
2021-10-01 15:15:00,69.63,69.69,69.61,69.61,3094.0,64.4662,64.5218,64.4477,64.4477,3094.0
2021-10-01 15:20:00,69.63,69.71,69.52,69.56,4516.0,64.4662,64.5403,64.3644,64.4014,4516.0
2021-10-01 15:25:00,69.59,69.59,69.52,69.52,4370.0,64.4292,64.4292,64.3644,64.3644,4370.0
2021-10-01 15:30:00,69.52,69.57,69.38,69.54,9755.0,64.3644,64.4107,64.2348,64.3829,9755.0
2021-10-01 15:35:00,69.53,69.64,69.5,69.59,4556.0,64.3737,64.4755,64.3459,64.4292,4556.0
2021-10-01 15:40:00,69.61,69.72,69.6,69.72,6011.0,64.4477,64.5496,64.4385,64.5496,6011.0
2021-10-01 15:45:00,69.73,69.73,69.47,69.66,10893.0,64.5588,64.5588,64.3181,64.494,10893.0
2021-10-01 15:50:00,69.69,69.74,69.66,69.69,14803.0,64.5218,64.5681,64.494,64.5218,14803.0
2021-10-01 15:55:00,69.66,69.68,69.58,69.67,35339.0,64.494,64.5125,64.42,64.5033,35339.0
2021-10-04 09:30:00,69.23,69.68,69.23,69.47,3362.0,64.0959,64.5125,64.0959,64.3181,3362.0
2021-10-04 09:35:00,69.48,69.48,69.33,69.35,2651.0,64.3274,64.3274,64.1885,64.207,2651.0
2021-10-04 09:40:00,69.32,69.46,69.12,69.46,5512.0,64.1792,64.3089,63.9941,64.3089,5512.0
2021-10-04 09:45:00,69.46,69.6,69.28,69.31,9363.0,64.3089,64.4385,64.1422,64.17,9363.0
2021-10-04 09:50:00,69.27,69.79,69.2,69.79,8038.0,64.1329,64.6144,64.0681,64.6144,8038.0
2021-10-04 09:55:00,69.78,69.94,69.76,69.94,4700.0,64.6051,64.7533,64.5866,64.7533,4700.0
2021-10-04 10:00:00,69.98,70.13,69.61,69.61,5501.0,64.7903,64.9292,64.4477,64.4477,5501.0
2021-10-04 10:05:00,69.56,69.67,69.4,69.54,4947.0,64.4014,64.5033,64.2533,64.3829,4947.0
2021-10-04 10:10:00,69.59,69.68,69.49,69.49,5185.0,64.4292,64.5125,64.3366,64.3366,5185.0
2021-10-04 10:15:00,69.49,69.55,69.29,69.3,3689.0,64.3366,64.3922,64.1515,64.1607,3689.0
2021-10-04 10:20:00,69.36,69.37,69.12,69.12,3398.0,64.2163,64.2255,63.9941,63.9941,3398.0
2021-10-04 10:25:00,69.06,69.06,68.85,68.91,5235.0,63.9385,63.9385,63.7441,63.7996,5235.0
2021-10-04 10:30:00,68.91,69.01,68.83,68.84,14251.0,63.7996,63.8922,63.7256,63.7348,14251.0
2021-10-04 10:35:00,68.81,68.81,68.44,68.45,4222.0,63.7071,63.7071,63.3645,63.3738,4222.0
2021-10-04 10:40:00,68.48,68.62,68.37,68.61,3467.0,63.4015,63.5311,63.2997,63.5219,3467.0
2021-10-04 10:45:00,68.66,68.67,68.42,68.42,6886.0,63.5682,63.5774,63.346,63.346,6886.0
2021-10-04 10:50:00,68.45,68.46,68.12,68.12,5802.0,63.3738,63.383,63.0682,63.0682,5802.0
2021-10-04 10:55:00,68.13,68.28,68.03,68.08,5212.0,63.0775,63.2164,62.9849,63.0312,5212.0
2021-10-04 11:00:00,68.06,68.15,68.01,68.15,4684.0,63.0127,63.096,62.9664,63.096,4684.0
2021-10-04 11:05:00,68.09,68.09,67.93,67.99,3851.0,63.0405,63.0405,62.8923,62.9479,3851.0
2021-10-04 11:10:00,68.0,68.16,67.92,68.14,5367.0,62.9571,63.1053,62.8831,63.0867,5367.0
2021-10-04 11:15:00,68.09,68.11,67.96,68.0,11906.0,63.0405,63.059,62.9201,62.9571,11906.0
2021-10-04 11:20:00,68.0,68.09,67.68,67.69,28264.0,62.9571,63.0405,62.6609,62.6701,28264.0
2021-10-04 11:25:00,67.7,67.83,67.62,67.69,16670.0,62.6794,62.7997,62.6053,62.6701,16670.0
2021-10-04 11:30:00,67.73,67.82,67.66,67.8,7867.0,62.7072,62.7905,62.6423,62.772,7867.0
2021-10-04 11:35:00,67.77,67.77,67.49,67.5,7117.0,62.7442,62.7442,62.4849,62.4942,7117.0
2021-10-04 11:40:00,67.52,67.66,67.46,67.66,3800.0,62.5127,62.6423,62.4572,62.6423,3800.0
2021-10-04 11:45:00,67.63,67.69,67.51,67.58,6847.0,62.6146,62.6701,62.5035,62.5683,6847.0
2021-10-04 11:50:00,67.58,67.68,67.51,67.67,4639.0,62.5683,62.6609,62.5035,62.6516,4639.0
2021-10-04 11:55:00,67.67,67.8,67.61,67.7,4695.0,62.6516,62.772,62.5961,62.6794,4695.0
2021-10-04 12:00:00,67.7,67.7,67.59,67.59,5134.0,62.6794,62.6794,62.5775,62.5775,5134.0
2021-10-04 12:05:00,67.62,67.7,67.61,67.66,5000.0,62.6053,62.6794,62.5961,62.6423,5000.0
2021-10-04 12:10:00,67.64,67.81,67.64,67.81,8928.0,62.6238,62.7812,62.6238,62.7812,8928.0
2021-10-04 12:15:00,67.8,67.82,67.71,67.77,5925.0,62.772,62.7905,62.6886,62.7442,5925.0
2021-10-04 12:20:00,67.77,67.8,67.58,67.61,21946.0,62.7442,62.772,62.5683,62.5961,21946.0
2021-10-04 12:25:00,67.61,67.82,67.6,67.81,7151.0,62.5961,62.7905,62.5868,62.7812,7151.0
2021-10-04 12:30:00,67.82,67.82,67.72,67.73,4200.0,62.7905,62.7905,62.6979,62.7072,4200.0
2021-10-04 12:35:00,67.73,67.76,67.56,67.56,3270.0,62.7072,62.7349,62.5498,62.5498,3270.0
2021-10-04 12:40:00,67.56,67.56,67.31,67.32,4331.0,62.5498,62.5498,62.3183,62.3276,4331.0
2021-10-04 12:45:00,67.28,67.33,67.19,67.28,3600.0,62.2905,62.3368,62.2072,62.2905,3600.0
2021-10-04 12:50:00,67.31,67.36,67.29,67.36,4475.0,62.3183,62.3646,62.2998,62.3646,4475.0
2021-10-04 12:55:00,67.37,67.43,67.28,67.28,3459.0,62.3738,62.4294,62.2905,62.2905,3459.0
2021-10-04 13:00:00,67.26,67.3,67.13,67.19,7597.0,62.272,62.309,62.1516,62.2072,7597.0
2021-10-04 13:05:00,67.22,67.25,67.14,67.16,6594.0,62.235,62.2627,62.1609,62.1794,6594.0
2021-10-04 13:10:00,67.31,67.66,67.3,67.64,2941.0,62.3183,62.6423,62.309,62.6238,2941.0
2021-10-04 13:15:00,67.63,67.69,67.58,67.6,2558.0,62.6146,62.6701,62.5683,62.5868,2558.0
2021-10-04 13:20:00,67.61,67.63,67.52,67.56,3045.0,62.5961,62.6146,62.5127,62.5498,3045.0
2021-10-04 13:25:00,67.51,67.58,67.41,67.41,6523.0,62.5035,62.5683,62.4109,62.4109,6523.0
2021-10-04 13:30:00,67.45,67.54,67.38,67.5,3693.0,62.4479,62.5312,62.3831,62.4942,3693.0
2021-10-04 13:35:00,67.49,67.55,67.46,67.5,4433.0,62.4849,62.5405,62.4572,62.4942,4433.0
2021-10-04 13:40:00,67.49,67.53,67.42,67.53,2615.0,62.4849,62.522,62.4201,62.522,2615.0
2021-10-04 13:45:00,67.49,67.63,67.47,67.63,2772.0,62.4849,62.6146,62.4664,62.6146,2772.0
2021-10-04 13:50:00,67.6,67.6,67.48,67.52,2488.0,62.5868,62.5868,62.4757,62.5127,2488.0
2021-10-04 13:55:00,67.52,67.59,67.42,67.59,2184.0,62.5127,62.5775,62.4201,62.5775,2184.0
2021-10-04 14:00:00,67.6,67.68,67.45,67.56,4213.0,62.5868,62.6609,62.4479,62.5498,4213.0
2021-10-04 14:05:00,67.58,67.59,67.5,67.56,2807.0,62.5683,62.5775,62.4942,62.5498,2807.0
2021-10-04 14:10:00,67.57,67.57,67.41,67.46,3751.0,62.559,62.559,62.4109,62.4572,3751.0
2021-10-04 14:15:00,67.49,67.55,67.42,67.55,2663.0,62.4849,62.5405,62.4201,62.5405,2663.0
2021-10-04 14:20:00,67.55,67.62,67.51,67.51,3840.0,62.5405,62.6053,62.5035,62.5035,3840.0
2021-10-04 14:25:00,67.5,67.55,67.46,67.47,2508.0,62.4942,62.5405,62.4572,62.4664,2508.0
2021-10-04 14:30:00,67.39,67.44,67.33,67.4,3644.0,62.3924,62.4387,62.3368,62.4016,3644.0
2021-10-04 14:35:00,67.41,67.43,67.33,67.39,2568.0,62.4109,62.4294,62.3368,62.3924,2568.0
2021-10-04 14:40:00,67.4,67.4,67.31,67.32,3318.0,62.4016,62.4016,62.3183,62.3276,3318.0
2021-10-04 14:45:00,67.3,67.35,67.19,67.19,2790.0,62.309,62.3553,62.2072,62.2072,2790.0
2021-10-04 14:50:00,67.2,67.25,66.94,66.95,5223.0,62.2165,62.2627,61.9757,61.985,5223.0
2021-10-04 14:55:00,66.96,67.01,66.85,66.87,3395.0,61.9943,62.0405,61.8924,61.9109,3395.0
2021-10-04 15:00:00,66.85,66.94,66.76,66.8,3124.0,61.8924,61.9757,61.8091,61.8461,3124.0
2021-10-04 15:05:00,66.83,66.86,66.68,66.68,5909.0,61.8739,61.9017,61.735,61.735,5909.0
2021-10-04 15:10:00,66.67,66.67,66.5,66.53,6809.0,61.7258,61.7258,61.5684,61.5961,6809.0
2021-10-04 15:15:00,66.57,66.61,66.47,66.51,4603.0,61.6332,61.6702,61.5406,61.5776,4603.0
2021-10-04 15:20:00,66.52,66.52,66.42,66.48,6240.0,61.5869,61.5869,61.4943,61.5499,6240.0
2021-10-04 15:25:00,66.5,66.57,66.35,66.45,5913.0,61.5684,61.6332,61.4295,61.5221,5913.0
2021-10-04 15:30:00,66.45,66.47,66.35,66.44,7136.0,61.5221,61.5406,61.4295,61.5128,7136.0
2021-10-04 15:35:00,66.42,66.43,66.07,66.07,13928.0,61.4943,61.5036,61.1703,61.1703,13928.0
2021-10-04 15:40:00,66.11,66.53,66.08,66.46,13078.0,61.2073,61.5961,61.1795,61.5313,13078.0
2021-10-04 15:45:00,66.47,66.54,66.4,66.42,16794.0,61.5406,61.6054,61.4758,61.4943,16794.0
2021-10-04 15:50:00,66.42,66.42,66.18,66.18,30096.0,61.4943,61.4943,61.2721,61.2721,30096.0
2021-10-04 15:55:00,66.17,66.3,66.13,66.23,72606.0,61.2628,61.3832,61.2258,61.3184,72606.0
2021-10-05 09:30:00,66.59,66.98,66.33,66.62,7456.0,61.6517,62.0128,61.411,61.6795,7456.0
2021-10-05 09:35:00,66.74,66.78,66.62,66.78,441.0,61.7906,61.8276,61.6795,61.8276,441.0
2021-10-05 09:40:00,66.68,67.05,66.68,67.05,5303.0,61.735,62.0776,61.735,62.0776,5303.0
2021-10-05 09:45:00,67.08,67.2,66.91,67.01,3326.0,62.1054,62.2165,61.948,62.0405,3326.0
2021-10-05 09:50:00,67.08,67.08,66.97,67.04,1174.0,62.1054,62.1054,62.0035,62.0683,1174.0
2021-10-05 09:55:00,67.05,67.05,66.88,66.88,621.0,62.0776,62.0776,61.9202,61.9202,621.0
2021-10-05 10:00:00,67.0,67.11,66.96,67.11,1100.0,62.0313,62.1331,61.9943,62.1331,1100.0
2021-10-05 10:05:00,67.17,67.49,67.17,67.49,511.0,62.1887,62.4849,62.1887,62.4849,511.0
2021-10-05 10:10:00,67.56,67.84,67.56,67.84,314.0,62.5498,62.809,62.5498,62.809,314.0
2021-10-05 10:15:00,67.85,67.89,67.76,67.81,3071.0,62.8183,62.8553,62.7349,62.7812,3071.0
2021-10-05 10:20:00,67.93,68.08,67.93,68.08,536.0,62.8923,63.0312,62.8923,63.0312,536.0
2021-10-05 10:25:00,68.04,68.36,68.04,68.27,3746.0,62.9942,63.2904,62.9942,63.2071,3746.0
2021-10-05 10:30:00,68.42,68.72,68.34,68.43,18155.0,63.346,63.6237,63.2719,63.3552,18155.0
2021-10-05 10:35:00,68.4,68.41,68.18,68.25,1495.0,63.3275,63.3367,63.1238,63.1886,1495.0
2021-10-05 10:40:00,68.27,68.4,68.27,68.37,2546.0,63.2071,63.3275,63.2071,63.2997,2546.0
2021-10-05 10:45:00,68.36,68.46,68.36,68.42,2666.0,63.2904,63.383,63.2904,63.346,2666.0
2021-10-05 10:50:00,68.4,68.41,68.34,68.4,1320.0,63.3275,63.3367,63.2719,63.3275,1320.0
2021-10-05 10:55:00,68.47,68.47,68.46,68.47,400.0,63.3923,63.3923,63.383,63.3923,400.0
2021-10-05 11:00:00,68.46,68.48,68.36,68.39,4519.0,63.383,63.4015,63.2904,63.3182,4519.0
2021-10-05 11:05:00,68.44,68.68,68.43,68.62,4307.0,63.3645,63.5867,63.3552,63.5311,4307.0
2021-10-05 11:10:00,68.65,68.65,68.52,68.52,543.0,63.5589,63.5589,63.4386,63.4386,543.0
2021-10-05 11:15:00,68.54,68.56,68.5,68.55,1358.0,63.4571,63.4756,63.42,63.4663,1358.0
2021-10-05 11:20:00,68.59,68.62,68.46,68.46,881.0,63.5034,63.5311,63.383,63.383,881.0
2021-10-05 11:25:00,68.48,68.48,68.35,68.39,4561.0,63.4015,63.4015,63.2812,63.3182,4561.0
2021-10-05 11:30:00,68.39,68.39,68.22,68.22,500.0,63.3182,63.3182,63.1608,63.1608,500.0
2021-10-05 11:35:00,68.26,68.26,68.16,68.16,1228.0,63.1978,63.1978,63.1053,63.1053,1228.0
2021-10-05 11:40:00,68.18,68.18,68.08,68.08,1110.0,63.1238,63.1238,63.0312,63.0312,1110.0
2021-10-05 11:45:00,68.03,68.04,67.99,67.99,494.0,62.9849,62.9942,62.9479,62.9479,494.0
2021-10-05 11:50:00,68.02,68.04,68.01,68.03,500.0,62.9756,62.9942,62.9664,62.9849,500.0
2021-10-05 11:55:00,68.03,68.08,68.01,68.08,939.0,62.9849,63.0312,62.9664,63.0312,939.0
2021-10-05 12:00:00,68.09,68.09,67.98,67.98,2146.0,63.0405,63.0405,62.9386,62.9386,2146.0
2021-10-05 12:05:00,67.97,68.1,67.97,68.1,477.0,62.9294,63.0497,62.9294,63.0497,477.0
2021-10-05 12:10:00,68.06,68.08,67.96,67.96,1283.0,63.0127,63.0312,62.9201,62.9201,1283.0
2021-10-05 12:15:00,67.96,67.96,67.83,67.83,1153.0,62.9201,62.9201,62.7997,62.7997,1153.0
2021-10-05 12:20:00,67.83,67.83,67.71,67.77,494.0,62.7997,62.7997,62.6886,62.7442,494.0
2021-10-05 12:25:00,67.84,67.84,67.84,67.84,100.0,62.809,62.809,62.809,62.809,100.0
2021-10-05 12:30:00,67.84,67.84,67.77,67.82,2780.0,62.809,62.809,62.7442,62.7905,2780.0
2021-10-05 12:35:00,67.76,67.84,67.76,67.83,400.0,62.7349,62.809,62.7349,62.7997,400.0
2021-10-05 12:40:00,67.87,67.87,67.77,67.79,986.0,62.8368,62.8368,62.7442,62.7627,986.0
2021-10-05 12:45:00,67.78,67.84,67.75,67.84,1200.0,62.7534,62.809,62.7257,62.809,1200.0
2021-10-05 12:50:00,67.9,67.9,67.85,67.85,1320.0,62.8645,62.8645,62.8183,62.8183,1320.0
2021-10-05 12:55:00,67.82,67.87,67.82,67.87,300.0,62.7905,62.8368,62.7905,62.8368,300.0
2021-10-05 13:00:00,67.9,67.9,67.81,67.85,1062.0,62.8645,62.8645,62.7812,62.8183,1062.0
2021-10-05 13:05:00,67.93,67.95,67.89,67.9,700.0,62.8923,62.9108,62.8553,62.8645,700.0
2021-10-05 13:10:00,67.97,68.1,67.97,68.03,672.0,62.9294,63.0497,62.9294,62.9849,672.0
2021-10-05 13:15:00,68.11,68.22,68.11,68.14,1003.0,63.059,63.1608,63.059,63.0867,1003.0
2021-10-05 13:20:00,68.19,68.26,68.14,68.14,4000.0,63.133,63.1978,63.0867,63.0867,4000.0
2021-10-05 13:25:00,68.24,68.31,68.18,68.18,4780.0,63.1793,63.2441,63.1238,63.1238,4780.0
2021-10-05 13:30:00,68.27,68.37,68.23,68.33,4998.0,63.2071,63.2997,63.1701,63.2627,4998.0
2021-10-05 13:35:00,68.28,68.35,68.27,68.35,1675.0,63.2164,63.2812,63.2071,63.2812,1675.0
2021-10-05 13:40:00,68.37,68.45,68.35,68.45,5809.0,63.2997,63.3738,63.2812,63.3738,5809.0
2021-10-05 13:45:00,68.42,68.48,68.41,68.44,2997.0,63.346,63.4015,63.3367,63.3645,2997.0
2021-10-05 13:50:00,68.42,68.45,68.38,68.38,2315.0,63.346,63.3738,63.3089,63.3089,2315.0
2021-10-05 13:55:00,68.37,68.41,68.34,68.41,800.0,63.2997,63.3367,63.2719,63.3367,800.0
2021-10-05 14:00:00,68.45,68.52,68.44,68.47,2495.0,63.3738,63.4386,63.3645,63.3923,2495.0
2021-10-05 14:05:00,68.46,68.68,68.44,68.68,1300.0,63.383,63.5867,63.3645,63.5867,1300.0
2021-10-05 14:10:00,68.72,68.86,68.69,68.73,9613.0,63.6237,63.7534,63.596,63.633,9613.0
2021-10-05 14:15:00,68.76,68.83,68.76,68.83,916.0,63.6608,63.7256,63.6608,63.7256,916.0
2021-10-05 14:20:00,68.86,68.94,68.83,68.91,4166.0,63.7534,63.8274,63.7256,63.7996,4166.0
2021-10-05 14:25:00,68.95,69.03,68.95,69.03,700.0,63.8367,63.9107,63.8367,63.9107,700.0
2021-10-05 14:30:00,69.13,69.16,69.09,69.15,3075.0,64.0033,64.0311,63.9663,64.0218,3075.0
2021-10-05 14:35:00,69.14,69.2,69.09,69.18,1724.0,64.0126,64.0681,63.9663,64.0496,1724.0
2021-10-05 14:40:00,69.1,69.21,69.1,69.21,963.0,63.9756,64.0774,63.9756,64.0774,963.0
2021-10-05 14:45:00,69.22,69.29,69.12,69.16,2437.0,64.0867,64.1515,63.9941,64.0311,2437.0
2021-10-05 14:50:00,69.2,69.23,69.15,69.22,2500.0,64.0681,64.0959,64.0218,64.0867,2500.0
2021-10-05 14:55:00,69.19,69.2,69.13,69.2,1837.0,64.0589,64.0681,64.0033,64.0681,1837.0
2021-10-05 15:00:00,69.21,69.3,69.16,69.19,15020.0,64.0774,64.1607,64.0311,64.0589,15020.0
2021-10-05 15:05:00,69.22,69.37,69.19,69.34,6863.0,64.0867,64.2255,64.0589,64.1978,6863.0
2021-10-05 15:10:00,69.36,69.44,69.3,69.39,2394.0,64.2163,64.2903,64.1607,64.244,2394.0
2021-10-05 15:15:00,69.4,69.68,69.39,69.68,32775.0,64.2533,64.5125,64.244,64.5125,32775.0
2021-10-05 15:20:00,69.66,69.77,69.55,69.68,22124.0,64.494,64.5959,64.3922,64.5125,22124.0
2021-10-05 15:25:00,69.67,69.71,69.5,69.5,9695.0,64.5033,64.5403,64.3459,64.3459,9695.0
2021-10-05 15:30:00,69.53,69.54,69.4,69.44,5378.0,64.3737,64.3829,64.2533,64.2903,5378.0
2021-10-05 15:35:00,69.4,69.4,69.32,69.36,5598.0,64.2533,64.2533,64.1792,64.2163,5598.0
2021-10-05 15:40:00,69.38,69.5,69.35,69.37,7073.0,64.2348,64.3459,64.207,64.2255,7073.0
2021-10-05 15:45:00,69.36,69.39,69.27,69.31,13848.0,64.2163,64.244,64.1329,64.17,13848.0
2021-10-05 15:50:00,69.33,69.38,69.28,69.36,14332.0,64.1885,64.2348,64.1422,64.2163,14332.0
2021-10-05 15:55:00,69.33,69.4,69.31,69.32,25520.0,64.1885,64.2533,64.17,64.1792,25520.0
2021-10-06 09:30:00,68.4,69.44,68.35,69.3,14996.0,63.3275,64.2903,63.2812,64.1607,14996.0
2021-10-06 09:35:00,69.6,69.6,69.05,69.28,7762.0,64.4385,64.4385,63.9293,64.1422,7762.0
2021-10-06 09:40:00,69.38,69.38,68.87,69.22,5659.0,64.2348,64.2348,63.7626,64.0867,5659.0
2021-10-06 09:45:00,69.23,69.23,68.96,68.97,200.0,64.0959,64.0959,63.8459,63.8552,200.0
2021-10-06 09:50:00,68.62,68.62,68.38,68.41,1248.0,63.5311,63.5311,63.3089,63.3367,1248.0
2021-10-06 09:55:00,68.42,68.42,68.07,68.27,1797.0,63.346,63.346,63.0219,63.2071,1797.0
2021-10-06 10:00:00,68.1,68.11,67.83,67.9,2271.0,63.0497,63.059,62.7997,62.8645,2271.0
2021-10-06 10:05:00,67.88,67.89,67.72,67.72,1237.0,62.846,62.8553,62.6979,62.6979,1237.0
2021-10-06 10:10:00,67.71,67.79,67.57,67.73,2373.0,62.6886,62.7627,62.559,62.7072,2373.0
2021-10-06 10:15:00,67.57,67.58,67.34,67.34,1612.0,62.559,62.5683,62.3461,62.3461,1612.0
2021-10-06 10:20:00,67.35,67.51,67.22,67.51,3294.0,62.3553,62.5035,62.235,62.5035,3294.0
2021-10-06 10:25:00,67.48,67.48,67.28,67.32,1425.0,62.4757,62.4757,62.2905,62.3276,1425.0
2021-10-06 10:30:00,67.27,67.39,67.27,67.38,2564.0,62.2813,62.3924,62.2813,62.3831,2564.0
2021-10-06 10:35:00,67.31,67.32,67.1,67.19,2357.0,62.3183,62.3276,62.1239,62.2072,2357.0
2021-10-06 10:40:00,67.15,67.16,67.13,67.13,675.0,62.1702,62.1794,62.1516,62.1516,675.0
2021-10-06 10:45:00,67.17,67.4,67.17,67.4,2400.0,62.1887,62.4016,62.1887,62.4016,2400.0
2021-10-06 10:50:00,67.66,67.82,67.6,67.72,3585.0,62.6423,62.7905,62.5868,62.6979,3585.0
2021-10-06 10:55:00,67.75,68.08,67.75,68.08,2205.0,62.7257,63.0312,62.7257,63.0312,2205.0
2021-10-06 11:00:00,68.27,68.41,68.27,68.31,1700.0,63.2071,63.3367,63.2071,63.2441,1700.0
2021-10-06 11:05:00,68.28,68.29,68.2,68.21,944.0,63.2164,63.2256,63.1423,63.1516,944.0
2021-10-06 11:10:00,68.23,68.26,68.14,68.26,2401.0,63.1701,63.1978,63.0867,63.1978,2401.0
2021-10-06 11:15:00,68.28,68.29,68.24,68.29,800.0,63.2164,63.2256,63.1793,63.2256,800.0
2021-10-06 11:20:00,68.24,68.25,68.16,68.19,1701.0,63.1793,63.1886,63.1053,63.133,1701.0
2021-10-06 11:25:00,68.19,68.26,68.18,68.24,1515.0,63.133,63.1978,63.1238,63.1793,1515.0
2021-10-06 11:30:00,68.26,68.31,68.15,68.16,2040.0,63.1978,63.2441,63.096,63.1053,2040.0
2021-10-06 11:35:00,68.14,68.2,68.12,68.2,600.0,63.0867,63.1423,63.0682,63.1423,600.0
2021-10-06 11:40:00,68.29,68.33,68.26,68.33,514.0,63.2256,63.2627,63.1978,63.2627,514.0
2021-10-06 11:45:00,68.38,68.54,68.38,68.54,1345.0,63.3089,63.4571,63.3089,63.4571,1345.0
2021-10-06 11:50:00,68.69,68.8,68.68,68.8,1744.0,63.596,63.6978,63.5867,63.6978,1744.0
2021-10-06 11:55:00,68.91,69.0,68.91,68.96,1295.0,63.7996,63.883,63.7996,63.8459,1295.0
2021-10-06 12:00:00,69.02,69.11,69.0,69.03,2536.0,63.9015,63.9848,63.883,63.9107,2536.0
2021-10-06 12:05:00,68.99,69.03,68.85,68.87,4251.0,63.8737,63.9107,63.7441,63.7626,4251.0
2021-10-06 12:10:00,68.93,68.93,68.86,68.86,1000.0,63.8182,63.8182,63.7534,63.7534,1000.0
2021-10-06 12:15:00,68.87,69.0,68.86,69.0,1531.0,63.7626,63.883,63.7534,63.883,1531.0
2021-10-06 12:20:00,69.0,69.0,68.83,68.9,2716.0,63.883,63.883,63.7256,63.7904,2716.0
2021-10-06 12:25:00,68.89,68.97,68.73,68.78,3025.0,63.7811,63.8552,63.633,63.6793,3025.0
2021-10-06 12:30:00,68.8,68.82,68.8,68.8,700.0,63.6978,63.7163,63.6978,63.6978,700.0
2021-10-06 12:35:00,68.8,68.8,68.8,68.8,0.0,63.6978,63.6978,63.6978,63.6978,0.0
2021-10-06 12:40:00,68.8,68.8,68.8,68.8,0.0,63.6978,63.6978,63.6978,63.6978,0.0
2021-10-06 12:45:00,68.99,69.06,68.99,69.06,200.0,63.8737,63.9385,63.8737,63.9385,200.0
2021-10-06 12:50:00,69.04,69.08,69.0,69.08,452.0,63.92,63.957,63.883,63.957,452.0
2021-10-06 12:55:00,69.08,69.1,69.06,69.06,735.0,63.957,63.9756,63.9385,63.9385,735.0
2021-10-06 13:00:00,69.08,69.13,69.01,69.01,1501.0,63.957,64.0033,63.8922,63.8922,1501.0
2021-10-06 13:05:00,69.05,69.05,68.88,68.99,1001.0,63.9293,63.9293,63.7719,63.8737,1001.0
2021-10-06 13:10:00,68.99,69.14,68.99,69.14,500.0,63.8737,64.0126,63.8737,64.0126,500.0
2021-10-06 13:15:00,69.15,69.19,69.03,69.19,2297.0,64.0218,64.0589,63.9107,64.0589,2297.0
2021-10-06 13:20:00,69.2,69.26,69.2,69.26,680.0,64.0681,64.1237,64.0681,64.1237,680.0
2021-10-06 13:25:00,69.27,69.27,69.23,69.27,916.0,64.1329,64.1329,64.0959,64.1329,916.0
2021-10-06 13:30:00,69.31,69.48,69.31,69.47,1005.0,64.17,64.3274,64.17,64.3181,1005.0
2021-10-06 13:35:00,69.53,69.64,69.53,69.58,700.0,64.3737,64.4755,64.3737,64.42,700.0
2021-10-06 13:40:00,69.57,69.64,69.54,69.63,3885.0,64.4107,64.4755,64.3829,64.4662,3885.0
2021-10-06 13:45:00,69.63,69.75,69.62,69.75,2805.0,64.4662,64.5773,64.457,64.5773,2805.0
2021-10-06 13:50:00,69.75,69.75,69.69,69.69,800.0,64.5773,64.5773,64.5218,64.5218,800.0
2021-10-06 13:55:00,69.71,69.76,69.68,69.76,2413.0,64.5403,64.5866,64.5125,64.5866,2413.0
2021-10-06 14:00:00,69.77,69.85,69.77,69.77,2698.0,64.5959,64.6699,64.5959,64.5959,2698.0
2021-10-06 14:05:00,69.81,69.82,69.76,69.79,1000.0,64.6329,64.6422,64.5866,64.6144,1000.0
2021-10-06 14:10:00,69.88,69.88,69.88,69.88,200.0,64.6977,64.6977,64.6977,64.6977,200.0
2021-10-06 14:15:00,69.98,70.15,69.98,70.08,2500.0,64.7903,64.9477,64.7903,64.8829,2500.0
2021-10-06 14:20:00,70.15,70.2,70.12,70.2,3100.0,64.9477,64.994,64.9199,64.994,3100.0
2021-10-06 14:25:00,70.2,70.31,70.17,70.3,4992.0,64.994,65.0958,64.9662,65.0866,4992.0
2021-10-06 14:30:00,70.31,70.35,70.29,70.31,900.0,65.0958,65.1329,65.0773,65.0958,900.0
2021-10-06 14:35:00,70.36,70.39,70.29,70.33,700.0,65.1421,65.1699,65.0773,65.1143,700.0
2021-10-06 14:40:00,70.37,70.4,70.36,70.36,1000.0,65.1514,65.1791,65.1421,65.1421,1000.0
2021-10-06 14:45:00,70.39,70.4,70.24,70.24,1665.0,65.1699,65.1791,65.031,65.031,1665.0
2021-10-06 14:50:00,70.24,70.27,70.13,70.27,1552.0,65.031,65.0588,64.9292,65.0588,1552.0
2021-10-06 14:55:00,70.09,70.09,70.09,70.09,100.0,64.8921,64.8921,64.8921,64.8921,100.0
2021-10-06 15:00:00,70.08,70.14,69.89,69.9,2300.0,64.8829,64.9384,64.707,64.7162,2300.0
2021-10-06 15:05:00,69.91,69.98,69.9,69.96,700.0,64.7255,64.7903,64.7162,64.7718,700.0
2021-10-06 15:10:00,70.0,70.09,69.99,70.07,1100.0,64.8088,64.8921,64.7995,64.8736,1100.0
2021-10-06 15:15:00,70.12,70.15,70.12,70.12,311.0,64.9199,64.9477,64.9199,64.9199,311.0
2021-10-06 15:20:00,70.11,70.11,69.98,70.05,2801.0,64.9107,64.9107,64.7903,64.8551,2801.0
2021-10-06 15:25:00,70.07,70.14,70.01,70.12,3600.0,64.8736,64.9384,64.8181,64.9199,3600.0
2021-10-06 15:30:00,70.12,70.28,70.06,70.25,6150.0,64.9199,65.068,64.8644,65.0403,6150.0
2021-10-06 15:35:00,70.27,70.27,70.1,70.16,4174.0,65.0588,65.0588,64.9014,64.9569,4174.0
2021-10-06 15:40:00,70.15,70.16,69.94,70.01,4969.0,64.9477,64.9569,64.7533,64.8181,4969.0
2021-10-06 15:45:00,70.04,70.22,69.95,70.08,3750.0,64.8458,65.0125,64.7625,64.8829,3750.0
2021-10-06 15:50:00,70.09,70.27,70.09,70.24,16976.0,64.8921,65.0588,64.8921,65.031,16976.0
2021-10-06 15:55:00,70.25,70.49,70.25,70.38,43807.0,65.0403,65.2625,65.0403,65.1606,43807.0
2021-10-07 09:30:00,71.3,71.56,70.93,71.18,12312.0,66.0124,66.2531,65.6698,65.9013,12312.0
2021-10-07 09:35:00,71.25,71.46,70.8,71.46,3992.0,65.9661,66.1605,65.5495,66.1605,3992.0
2021-10-07 09:40:00,71.83,71.83,71.63,71.63,2443.0,66.5031,66.5031,66.3179,66.3179,2443.0
2021-10-07 09:45:00,71.72,71.72,71.53,71.61,3514.0,66.4013,66.4013,66.2253,66.2994,3514.0
2021-10-07 09:50:00,71.57,71.67,71.37,71.67,4436.0,66.2624,66.355,66.0772,66.355,4436.0
2021-10-07 09:55:00,71.64,71.64,71.41,71.48,2055.0,66.3272,66.3272,66.1142,66.1791,2055.0
2021-10-07 10:00:00,71.59,71.69,71.52,71.62,3550.0,66.2809,66.3735,66.2161,66.3087,3550.0
2021-10-07 10:05:00,71.81,71.81,71.47,71.63,2116.0,66.4846,66.4846,66.1698,66.3179,2116.0
2021-10-07 10:10:00,71.6,71.64,71.45,71.45,4545.0,66.2902,66.3272,66.1513,66.1513,4545.0
2021-10-07 10:15:00,71.47,71.87,71.47,71.68,4481.0,66.1698,66.5401,66.1698,66.3642,4481.0
2021-10-07 10:20:00,71.65,71.87,71.62,71.65,3988.0,66.3364,66.5401,66.3087,66.3364,3988.0
2021-10-07 10:25:00,71.65,71.8,71.61,71.63,4393.0,66.3364,66.4753,66.2994,66.3179,4393.0
2021-10-07 10:30:00,71.71,72.2,71.71,72.15,4807.0,66.392,66.8457,66.392,66.7994,4807.0
2021-10-07 10:35:00,72.2,72.3,72.05,72.05,3327.0,66.8457,66.9382,66.7068,66.7068,3327.0
2021-10-07 10:40:00,71.93,72.21,71.93,72.17,3608.0,66.5957,66.8549,66.5957,66.8179,3608.0
2021-10-07 10:45:00,72.36,72.36,72.17,72.35,2562.0,66.9938,66.9938,66.8179,66.9845,2562.0
2021-10-07 10:50:00,72.36,72.56,72.35,72.53,14182.0,66.9938,67.179,66.9845,67.1512,14182.0
2021-10-07 10:55:00,72.6,72.74,72.6,72.71,1135.0,67.216,67.3456,67.216,67.3178,1135.0
2021-10-07 11:00:00,72.71,72.71,72.55,72.55,3772.0,67.3178,67.3178,67.1697,67.1697,3772.0
2021-10-07 11:05:00,72.59,72.6,72.37,72.42,6482.0,67.2067,67.216,67.003,67.0493,6482.0
2021-10-07 11:10:00,72.38,72.57,72.31,72.42,7134.0,67.0123,67.1882,66.9475,67.0493,7134.0
2021-10-07 11:15:00,72.45,72.5,72.15,72.3,9625.0,67.0771,67.1234,66.7994,66.9382,9625.0
2021-10-07 11:20:00,72.3,72.48,72.28,72.48,700.0,66.9382,67.1049,66.9197,67.1049,700.0
2021-10-07 11:25:00,72.5,72.51,72.42,72.5,2195.0,67.1234,67.1327,67.0493,67.1234,2195.0
2021-10-07 11:30:00,72.49,72.62,72.45,72.58,2133.0,67.1142,67.2345,67.0771,67.1975,2133.0
2021-10-07 11:35:00,72.61,72.63,72.37,72.37,2944.0,67.2253,67.2438,67.003,67.003,2944.0
2021-10-07 11:40:00,72.37,72.45,72.31,72.45,1001.0,67.003,67.0771,66.9475,67.0771,1001.0
2021-10-07 11:45:00,72.51,72.55,72.44,72.48,1705.0,67.1327,67.1697,67.0679,67.1049,1705.0
2021-10-07 11:50:00,72.55,72.55,72.37,72.45,6365.0,67.1697,67.1697,67.003,67.0771,6365.0
2021-10-07 11:55:00,72.5,72.53,72.4,72.44,1866.0,67.1234,67.1512,67.0308,67.0679,1866.0
2021-10-07 12:00:00,72.4,72.46,72.31,72.43,2524.0,67.0308,67.0864,66.9475,67.0586,2524.0
2021-10-07 12:05:00,72.43,72.47,72.32,72.47,2761.0,67.0586,67.0956,66.9568,67.0956,2761.0
2021-10-07 12:10:00,72.55,72.57,72.5,72.5,1204.0,67.1697,67.1882,67.1234,67.1234,1204.0
2021-10-07 12:15:00,72.53,72.56,72.42,72.56,2357.0,67.1512,67.179,67.0493,67.179,2357.0
2021-10-07 12:20:00,72.56,72.59,72.52,72.59,1400.0,67.179,67.2067,67.1419,67.2067,1400.0
2021-10-07 12:25:00,72.58,72.58,72.48,72.55,1206.0,67.1975,67.1975,67.1049,67.1697,1206.0
2021-10-07 12:30:00,72.51,72.57,72.51,72.57,850.0,67.1327,67.1882,67.1327,67.1882,850.0
2021-10-07 12:35:00,72.59,72.67,72.57,72.6,3914.0,67.2067,67.2808,67.1882,67.216,3914.0
2021-10-07 12:40:00,72.64,72.66,72.6,72.66,1800.0,67.253,67.2715,67.216,67.2715,1800.0
2021-10-07 12:45:00,72.65,72.68,72.42,72.42,3133.0,67.2623,67.2901,67.0493,67.0493,3133.0
2021-10-07 12:50:00,72.38,72.49,72.38,72.47,600.0,67.0123,67.1142,67.0123,67.0956,600.0
2021-10-07 12:55:00,72.45,72.45,72.32,72.45,7091.0,67.0771,67.0771,66.9568,67.0771,7091.0
2021-10-07 13:00:00,72.43,72.46,72.38,72.39,2132.0,67.0586,67.0864,67.0123,67.0216,2132.0
2021-10-07 13:05:00,72.41,72.41,72.35,72.36,1136.0,67.0401,67.0401,66.9845,66.9938,1136.0
2021-10-07 13:10:00,72.39,72.4,72.34,72.37,1026.0,67.0216,67.0308,66.9753,67.003,1026.0
2021-10-07 13:15:00,72.37,72.4,72.35,72.39,1497.0,67.003,67.0308,66.9845,67.0216,1497.0
2021-10-07 13:20:00,72.4,72.41,72.39,72.39,1491.0,67.0308,67.0401,67.0216,67.0216,1491.0
2021-10-07 13:25:00,72.39,72.39,72.33,72.33,1898.0,67.0216,67.0216,66.966,66.966,1898.0
2021-10-07 13:30:00,72.36,72.37,72.31,72.34,1000.0,66.9938,67.003,66.9475,66.9753,1000.0
2021-10-07 13:35:00,72.36,72.36,72.26,72.27,1835.0,66.9938,66.9938,66.9012,66.9105,1835.0
2021-10-07 13:40:00,72.28,72.29,72.25,72.29,1428.0,66.9197,66.929,66.8919,66.929,1428.0
2021-10-07 13:45:00,72.35,72.36,72.28,72.28,1772.0,66.9845,66.9938,66.9197,66.9197,1772.0
2021-10-07 13:50:00,72.28,72.29,72.19,72.24,1589.0,66.9197,66.929,66.8364,66.8827,1589.0
2021-10-07 13:55:00,72.28,72.35,72.27,72.28,2243.0,66.9197,66.9845,66.9105,66.9197,2243.0
2021-10-07 14:00:00,72.31,72.31,72.25,72.27,936.0,66.9475,66.9475,66.8919,66.9105,936.0
2021-10-07 14:05:00,72.26,72.32,72.26,72.32,490.0,66.9012,66.9568,66.9012,66.9568,490.0
2021-10-07 14:10:00,72.3,72.32,72.28,72.28,2466.0,66.9382,66.9568,66.9197,66.9197,2466.0
2021-10-07 14:15:00,72.29,72.33,72.25,72.28,2306.0,66.929,66.966,66.8919,66.9197,2306.0
2021-10-07 14:20:00,72.29,72.29,72.18,72.19,1546.0,66.929,66.929,66.8271,66.8364,1546.0
2021-10-07 14:25:00,72.19,72.19,72.1,72.1,1923.0,66.8364,66.8364,66.7531,66.7531,1923.0
2021-10-07 14:30:00,72.08,72.09,72.05,72.05,2011.0,66.7346,66.7438,66.7068,66.7068,2011.0
2021-10-07 14:35:00,72.04,72.06,71.9,71.97,4968.0,66.6975,66.716,66.5679,66.6327,4968.0
2021-10-07 14:40:00,71.95,71.97,71.84,71.86,1950.0,66.6142,66.6327,66.5124,66.5309,1950.0
2021-10-07 14:45:00,71.85,71.9,71.81,71.81,3174.0,66.5216,66.5679,66.4846,66.4846,3174.0
2021-10-07 14:50:00,71.81,71.83,71.72,71.75,3465.0,66.4846,66.5031,66.4013,66.429,3465.0
2021-10-07 14:55:00,71.77,71.79,71.66,71.69,2134.0,66.4475,66.4661,66.3457,66.3735,2134.0
2021-10-07 15:00:00,71.67,71.81,71.62,71.78,4027.0,66.355,66.4846,66.3087,66.4568,4027.0
2021-10-07 15:05:00,71.81,71.9,71.81,71.89,2485.0,66.4846,66.5679,66.4846,66.5586,2485.0
2021-10-07 15:10:00,71.9,71.91,71.82,71.91,2686.0,66.5679,66.5772,66.4938,66.5772,2686.0
2021-10-07 15:15:00,71.9,71.94,71.9,71.91,2898.0,66.5679,66.6049,66.5679,66.5772,2898.0
2021-10-07 15:20:00,71.91,71.91,71.82,71.82,4262.0,66.5772,66.5772,66.4938,66.4938,4262.0
2021-10-07 15:25:00,71.81,71.87,71.81,71.81,3737.0,66.4846,66.5401,66.4846,66.4846,3737.0
2021-10-07 15:30:00,71.81,71.93,71.79,71.89,6101.0,66.4846,66.5957,66.4661,66.5586,6101.0
2021-10-07 15:35:00,71.89,71.89,71.77,71.78,7307.0,66.5586,66.5586,66.4475,66.4568,7307.0
2021-10-07 15:40:00,71.76,71.8,71.63,71.63,11075.0,66.4383,66.4753,66.3179,66.3179,11075.0
2021-10-07 15:45:00,71.61,71.78,71.55,71.78,9917.0,66.2994,66.4568,66.2439,66.4568,9917.0
2021-10-07 15:50:00,71.77,71.79,71.62,71.67,23728.0,66.4475,66.4661,66.3087,66.355,23728.0
2021-10-07 15:55:00,71.66,71.81,71.58,71.81,46190.0,66.3457,66.4846,66.2716,66.4846,46190.0
2021-10-08 09:30:00,71.88,72.01,71.55,71.92,5431.0,66.5494,66.6697,66.2439,66.5864,5431.0
2021-10-08 09:35:00,71.87,72.27,71.86,72.25,3331.0,66.5401,66.9105,66.5309,66.8919,3331.0
2021-10-08 09:40:00,72.46,72.47,72.17,72.43,3231.0,67.0864,67.0956,66.8179,67.0586,3231.0
2021-10-08 09:45:00,72.26,72.26,72.12,72.21,335.0,66.9012,66.9012,66.7716,66.8549,335.0
2021-10-08 09:50:00,72.07,72.23,72.07,72.07,7224.0,66.7253,66.8734,66.7253,66.7253,7224.0
2021-10-08 09:55:00,72.3,72.35,72.28,72.28,655.0,66.9382,66.9845,66.9197,66.9197,655.0
2021-10-08 10:00:00,72.4,72.54,72.4,72.53,4810.0,67.0308,67.1604,67.0308,67.1512,4810.0
2021-10-08 10:05:00,72.57,72.69,72.57,72.64,803.0,67.1882,67.2993,67.1882,67.253,803.0
2021-10-08 10:10:00,72.61,72.68,72.44,72.59,7074.0,67.2253,67.2901,67.0679,67.2067,7074.0
2021-10-08 10:15:00,72.62,72.62,72.37,72.4,984.0,67.2345,67.2345,67.003,67.0308,984.0
2021-10-08 10:20:00,72.42,72.42,72.28,72.29,1955.0,67.0493,67.0493,66.9197,66.929,1955.0
2021-10-08 10:25:00,72.21,72.27,72.14,72.14,1722.0,66.8549,66.9105,66.7901,66.7901,1722.0
2021-10-08 10:30:00,72.17,72.42,72.17,72.38,3172.0,66.8179,67.0493,66.8179,67.0123,3172.0
2021-10-08 10:35:00,72.42,72.43,72.41,72.42,944.0,67.0493,67.0586,67.0401,67.0493,944.0
2021-10-08 10:40:00,72.39,72.41,72.21,72.29,2192.0,67.0216,67.0401,66.8549,66.929,2192.0
2021-10-08 10:45:00,72.24,72.53,72.24,72.46,3484.0,66.8827,67.1512,66.8827,67.0864,3484.0
2021-10-08 10:50:00,72.52,72.6,72.52,72.59,1223.0,67.1419,67.216,67.1419,67.2067,1223.0
2021-10-08 10:55:00,72.59,72.59,72.49,72.5,850.0,67.2067,67.2067,67.1142,67.1234,850.0
2021-10-08 11:00:00,72.5,72.58,72.5,72.58,700.0,67.1234,67.1975,67.1234,67.1975,700.0
2021-10-08 11:05:00,72.59,72.79,72.59,72.79,3508.0,67.2067,67.3919,67.2067,67.3919,3508.0
2021-10-08 11:10:00,72.8,72.91,72.8,72.91,402.0,67.4012,67.503,67.4012,67.503,402.0
2021-10-08 11:15:00,72.91,72.99,72.87,72.97,1466.0,67.503,67.5771,67.466,67.5586,1466.0
2021-10-08 11:20:00,72.88,72.9,72.76,72.8,2220.0,67.4752,67.4937,67.3641,67.4012,2220.0
2021-10-08 11:25:00,72.83,73.02,72.82,73.0,4350.0,67.4289,67.6048,67.4197,67.5863,4350.0
2021-10-08 11:30:00,73.02,73.14,72.95,73.08,3724.0,67.6048,67.7159,67.54,67.6604,3724.0
2021-10-08 11:35:00,73.08,73.23,73.07,73.23,1148.0,67.6604,67.7993,67.6511,67.7993,1148.0
2021-10-08 11:40:00,73.25,73.31,73.22,73.23,2787.0,67.8178,67.8733,67.79,67.7993,2787.0
2021-10-08 11:45:00,73.22,73.22,73.18,73.2,855.0,67.79,67.79,67.753,67.7715,855.0
2021-10-08 11:50:00,73.18,73.19,73.1,73.19,1578.0,67.753,67.7622,67.6789,67.7622,1578.0
2021-10-08 11:55:00,73.16,73.16,73.06,73.06,496.0,67.7345,67.7345,67.6419,67.6419,496.0
2021-10-08 12:00:00,73.08,73.11,73.01,73.01,3868.0,67.6604,67.6882,67.5956,67.5956,3868.0
2021-10-08 12:05:00,73.04,73.1,72.99,73.04,5052.0,67.6234,67.6789,67.5771,67.6234,5052.0
2021-10-08 12:10:00,73.02,73.09,73.02,73.05,2289.0,67.6048,67.6697,67.6048,67.6326,2289.0
2021-10-08 12:15:00,73.05,73.05,72.93,72.93,1898.0,67.6326,67.6326,67.5215,67.5215,1898.0
2021-10-08 12:20:00,72.92,72.92,72.83,72.83,200.0,67.5123,67.5123,67.4289,67.4289,200.0
2021-10-08 12:25:00,72.82,72.82,72.72,72.75,4038.0,67.4197,67.4197,67.3271,67.3549,4038.0
2021-10-08 12:30:00,72.78,72.85,72.78,72.84,1200.0,67.3826,67.4475,67.3826,67.4382,1200.0
2021-10-08 12:35:00,72.87,72.94,72.86,72.94,600.0,67.466,67.5308,67.4567,67.5308,600.0
2021-10-08 12:40:00,72.97,73.0,72.92,72.95,1600.0,67.5586,67.5863,67.5123,67.54,1600.0
2021-10-08 12:45:00,72.95,72.98,72.95,72.95,600.0,67.54,67.5678,67.54,67.54,600.0
2021-10-08 12:50:00,72.95,73.0,72.92,72.98,1300.0,67.54,67.5863,67.5123,67.5678,1300.0
2021-10-08 12:55:00,72.98,72.98,72.98,72.98,394.0,67.5678,67.5678,67.5678,67.5678,394.0
2021-10-08 13:00:00,72.88,73.07,72.88,73.04,5851.0,67.4752,67.6511,67.4752,67.6234,5851.0
2021-10-08 13:05:00,73.02,73.02,72.95,72.95,1271.0,67.6048,67.6048,67.54,67.54,1271.0
2021-10-08 13:10:00,73.02,73.02,72.98,73.0,400.0,67.6048,67.6048,67.5678,67.5863,400.0
2021-10-08 13:15:00,72.98,72.98,72.72,72.72,3413.0,67.5678,67.5678,67.3271,67.3271,3413.0
2021-10-08 13:20:00,72.71,72.72,72.71,72.72,450.0,67.3178,67.3271,67.3178,67.3271,450.0
2021-10-08 13:25:00,72.77,73.17,72.77,72.94,36638.0,67.3734,67.7437,67.3734,67.5308,36638.0
2021-10-08 13:30:00,72.93,72.97,72.81,72.88,6219.0,67.5215,67.5586,67.4104,67.4752,6219.0
2021-10-08 13:35:00,72.96,72.96,72.92,72.92,810.0,67.5493,67.5493,67.5123,67.5123,810.0
2021-10-08 13:40:00,72.88,72.88,72.82,72.84,1300.0,67.4752,67.4752,67.4197,67.4382,1300.0
2021-10-08 13:45:00,72.85,72.95,72.84,72.94,1450.0,67.4475,67.54,67.4382,67.5308,1450.0
2021-10-08 13:50:00,73.01,73.01,73.0,73.01,300.0,67.5956,67.5956,67.5863,67.5956,300.0
2021-10-08 13:55:00,73.01,73.06,73.01,73.06,938.0,67.5956,67.6419,67.5956,67.6419,938.0
2021-10-08 14:00:00,73.09,73.22,73.09,73.22,300.0,67.6697,67.79,67.6697,67.79,300.0
2021-10-08 14:05:00,73.21,73.31,73.21,73.25,2721.0,67.7808,67.8733,67.7808,67.8178,2721.0
2021-10-08 14:10:00,73.25,73.32,73.23,73.31,6789.0,67.8178,67.8826,67.7993,67.8733,6789.0
2021-10-08 14:15:00,73.29,73.39,73.29,73.39,967.0,67.8548,67.9474,67.8548,67.9474,967.0
2021-10-08 14:20:00,73.42,73.56,73.42,73.49,2555.0,67.9752,68.1048,67.9752,68.04,2555.0
2021-10-08 14:25:00,73.48,73.56,73.42,73.56,905.0,68.0307,68.1048,67.9752,68.1048,905.0
2021-10-08 14:30:00,73.58,73.65,73.56,73.63,13526.0,68.1233,68.1881,68.1048,68.1696,13526.0
2021-10-08 14:35:00,73.62,73.63,73.54,73.58,6174.0,68.1603,68.1696,68.0863,68.1233,6174.0
2021-10-08 14:40:00,73.6,73.66,73.6,73.63,700.0,68.1418,68.1974,68.1418,68.1696,700.0
2021-10-08 14:45:00,73.65,73.65,73.58,73.65,2350.0,68.1881,68.1881,68.1233,68.1881,2350.0
2021-10-08 14:50:00,73.62,73.68,73.62,73.66,6795.0,68.1603,68.2159,68.1603,68.1974,6795.0
2021-10-08 14:55:00,73.67,73.85,73.67,73.81,5333.0,68.2066,68.3733,68.2066,68.3363,5333.0
2021-10-08 15:00:00,73.8,73.91,73.8,73.9,2900.0,68.327,68.4288,68.327,68.4196,2900.0
2021-10-08 15:05:00,73.93,73.99,73.93,73.95,735.0,68.4474,68.5029,68.4474,68.4659,735.0
2021-10-08 15:10:00,73.98,74.04,73.97,74.04,900.0,68.4937,68.5492,68.4844,68.5492,900.0
2021-10-08 15:15:00,74.04,74.09,73.89,73.94,3288.0,68.5492,68.5955,68.4103,68.4566,3288.0
2021-10-08 15:20:00,73.92,73.92,73.85,73.86,638.0,68.4381,68.4381,68.3733,68.3826,638.0
2021-10-08 15:25:00,73.86,73.86,73.74,73.74,1884.0,68.3826,68.3826,68.2715,68.2715,1884.0
2021-10-08 15:30:00,73.71,73.75,73.59,73.67,27089.0,68.2437,68.2807,68.1326,68.2066,27089.0
2021-10-08 15:35:00,73.66,73.66,73.58,73.65,12010.0,68.1974,68.1974,68.1233,68.1881,12010.0
2021-10-08 15:40:00,73.66,73.69,73.58,73.58,19217.0,68.1974,68.2252,68.1233,68.1233,19217.0
2021-10-08 15:45:00,73.58,73.67,73.57,73.63,13642.0,68.1233,68.2066,68.1141,68.1696,13642.0
2021-10-08 15:50:00,73.58,73.73,73.52,73.64,38016.0,68.1233,68.2622,68.0678,68.1789,38016.0
2021-10-08 15:55:00,73.64,73.78,73.52,73.65,114404.0,68.1789,68.3085,68.0678,68.1881,114404.0
2021-10-11 09:30:00,74.12,74.35,73.88,73.89,8729.0,68.6233,68.8362,68.4011,68.4103,8729.0
2021-10-11 09:35:00,73.66,74.11,73.66,73.99,4747.0,68.1974,68.614,68.1974,68.5029,4747.0
2021-10-11 09:40:00,74.11,74.85,74.11,74.66,3464.0,68.614,69.2991,68.614,69.1232,3464.0
2021-10-11 09:45:00,74.72,74.82,74.58,74.58,4627.0,69.1788,69.2714,69.0492,69.0492,4627.0
2021-10-11 09:50:00,74.65,74.9,74.52,74.86,5201.0,69.114,69.3454,68.9936,69.3084,5201.0
2021-10-11 09:55:00,74.94,75.05,74.77,74.79,16881.0,69.3825,69.4843,69.2251,69.2436,16881.0
2021-10-11 10:00:00,74.87,75.02,74.75,74.83,7394.0,69.3176,69.4565,69.2065,69.2806,7394.0
2021-10-11 10:05:00,74.87,75.03,74.86,74.97,2900.0,69.3176,69.4658,69.3084,69.4102,2900.0
2021-10-11 10:10:00,74.89,74.92,74.77,74.77,1400.0,69.3362,69.3639,69.2251,69.2251,1400.0
2021-10-11 10:15:00,74.88,74.91,74.85,74.87,2000.0,69.3269,69.3547,69.2991,69.3176,2000.0
2021-10-11 10:20:00,74.87,75.08,74.87,75.08,2900.0,69.3176,69.5121,69.3176,69.5121,2900.0
2021-10-11 10:25:00,75.12,75.16,75.06,75.09,3100.0,69.5491,69.5861,69.4936,69.5213,3100.0
2021-10-11 10:30:00,75.1,75.14,74.86,74.86,3368.0,69.5306,69.5676,69.3084,69.3084,3368.0
2021-10-11 10:35:00,74.9,75.07,74.9,74.95,4298.0,69.3454,69.5028,69.3454,69.3917,4298.0
2021-10-11 10:40:00,75.0,75.01,74.87,74.93,2461.0,69.438,69.4473,69.3176,69.3732,2461.0
2021-10-11 10:45:00,74.97,75.07,74.97,75.05,2414.0,69.4102,69.5028,69.4102,69.4843,2414.0
2021-10-11 10:50:00,75.06,75.06,74.97,74.99,2299.0,69.4936,69.4936,69.4102,69.4288,2299.0
2021-10-11 10:55:00,74.96,74.96,74.85,74.93,2178.0,69.401,69.401,69.2991,69.3732,2178.0
2021-10-11 11:00:00,74.89,74.93,74.88,74.92,1400.0,69.3362,69.3732,69.3269,69.3639,1400.0
2021-10-11 11:05:00,74.92,75.03,74.92,75.01,3191.0,69.3639,69.4658,69.3639,69.4473,3191.0
2021-10-11 11:10:00,75.03,75.1,75.03,75.08,4192.0,69.4658,69.5306,69.4658,69.5121,4192.0
2021-10-11 11:15:00,75.11,75.14,75.08,75.13,2899.0,69.5399,69.5676,69.5121,69.5584,2899.0
2021-10-11 11:20:00,75.16,75.24,75.14,75.23,4107.0,69.5861,69.6602,69.5676,69.651,4107.0
2021-10-11 11:25:00,75.23,75.23,75.14,75.15,1600.0,69.651,69.651,69.5676,69.5769,1600.0
2021-10-11 11:30:00,75.14,75.22,75.09,75.17,3480.0,69.5676,69.6417,69.5213,69.5954,3480.0
2021-10-11 11:35:00,75.13,75.18,75.11,75.11,1354.0,69.5584,69.6047,69.5399,69.5399,1354.0
2021-10-11 11:40:00,75.13,75.17,75.12,75.13,1875.0,69.5584,69.5954,69.5491,69.5584,1875.0
2021-10-11 11:45:00,75.1,75.1,74.99,75.02,2265.0,69.5306,69.5306,69.4288,69.4565,2265.0
2021-10-11 11:50:00,74.96,75.02,74.96,75.01,522.0,69.401,69.4565,69.401,69.4473,522.0
2021-10-11 11:55:00,75.0,75.07,75.0,75.07,200.0,69.438,69.5028,69.438,69.5028,200.0
2021-10-11 12:00:00,75.07,75.08,74.89,74.89,1100.0,69.5028,69.5121,69.3362,69.3362,1100.0
2021-10-11 12:05:00,74.88,74.89,74.84,74.85,925.0,69.3269,69.3362,69.2899,69.2991,925.0
2021-10-11 12:10:00,74.81,74.81,74.66,74.66,1741.0,69.2621,69.2621,69.1232,69.1232,1741.0
2021-10-11 12:15:00,74.59,74.59,74.36,74.36,2920.0,69.0584,69.0584,68.8455,68.8455,2920.0
2021-10-11 12:20:00,74.41,74.62,74.41,74.62,734.0,68.8918,69.0862,68.8918,69.0862,734.0
2021-10-11 12:25:00,74.58,74.58,74.45,74.48,2889.0,69.0492,69.0492,68.9288,68.9566,2889.0
2021-10-11 12:30:00,74.56,74.61,74.54,74.61,1946.0,69.0306,69.0769,69.0121,69.0769,1946.0
2021-10-11 12:35:00,74.57,74.57,74.5,74.53,1678.0,69.0399,69.0399,68.9751,69.0029,1678.0
2021-10-11 12:40:00,74.49,74.49,74.41,74.41,700.0,68.9658,68.9658,68.8918,68.8918,700.0
2021-10-11 12:45:00,74.44,74.44,74.32,74.32,2112.0,68.9195,68.9195,68.8084,68.8084,2112.0
2021-10-11 12:50:00,74.3,74.3,74.22,74.24,1400.0,68.7899,68.7899,68.7159,68.7344,1400.0
2021-10-11 12:55:00,74.28,74.32,74.16,74.29,7667.0,68.7714,68.8084,68.6603,68.7807,7667.0
2021-10-11 13:00:00,74.27,74.3,74.2,74.2,1651.0,68.7621,68.7899,68.6973,68.6973,1651.0
2021-10-11 13:05:00,74.14,74.2,74.1,74.2,1600.0,68.6418,68.6973,68.6048,68.6973,1600.0
2021-10-11 13:10:00,74.24,74.37,74.24,74.33,6000.0,68.7344,68.8547,68.7344,68.8177,6000.0
2021-10-11 13:15:00,74.31,74.33,74.31,74.31,918.0,68.7992,68.8177,68.7992,68.7992,918.0
2021-10-11 13:20:00,74.4,74.4,74.17,74.29,1401.0,68.8825,68.8825,68.6696,68.7807,1401.0
2021-10-11 13:25:00,74.21,74.21,74.14,74.17,800.0,68.7066,68.7066,68.6418,68.6696,800.0
2021-10-11 13:30:00,74.18,74.21,74.15,74.2,1120.0,68.6788,68.7066,68.651,68.6973,1120.0
2021-10-11 13:35:00,74.21,74.29,74.18,74.29,1170.0,68.7066,68.7807,68.6788,68.7807,1170.0
2021-10-11 13:40:00,74.34,74.38,74.3,74.33,3197.0,68.827,68.864,68.7899,68.8177,3197.0
2021-10-11 13:45:00,74.26,74.26,74.19,74.19,500.0,68.7529,68.7529,68.6881,68.6881,500.0
2021-10-11 13:50:00,74.29,74.3,74.25,74.3,423.0,68.7807,68.7899,68.7436,68.7899,423.0
2021-10-11 13:55:00,74.35,74.35,74.35,74.35,400.0,68.8362,68.8362,68.8362,68.8362,400.0
2021-10-11 14:00:00,74.36,74.36,74.36,74.36,100.0,68.8455,68.8455,68.8455,68.8455,100.0
2021-10-11 14:05:00,74.54,74.56,74.45,74.56,1305.0,69.0121,69.0306,68.9288,69.0306,1305.0
2021-10-11 14:10:00,74.56,74.56,74.56,74.56,0.0,69.0306,69.0306,69.0306,69.0306,0.0
2021-10-11 14:15:00,74.61,74.64,74.57,74.57,700.0,69.0769,69.1047,69.0399,69.0399,700.0
2021-10-11 14:20:00,74.57,74.57,74.48,74.48,400.0,69.0399,69.0399,68.9566,68.9566,400.0
2021-10-11 14:25:00,74.41,74.46,74.39,74.45,1521.0,68.8918,68.9381,68.8732,68.9288,1521.0
2021-10-11 14:30:00,74.51,74.51,74.41,74.51,5548.0,68.9843,68.9843,68.8918,68.9843,5548.0
2021-10-11 14:35:00,74.54,74.55,74.44,74.48,2326.0,69.0121,69.0214,68.9195,68.9566,2326.0
2021-10-11 14:40:00,74.54,74.54,74.43,74.49,7949.0,69.0121,69.0121,68.9103,68.9658,7949.0
2021-10-11 14:45:00,74.5,74.55,74.47,74.48,10380.0,68.9751,69.0214,68.9473,68.9566,10380.0
2021-10-11 14:50:00,74.44,74.5,74.4,74.47,3150.0,68.9195,68.9751,68.8825,68.9473,3150.0
2021-10-11 14:55:00,74.45,74.48,74.45,74.46,4972.0,68.9288,68.9566,68.9288,68.9381,4972.0
2021-10-11 15:00:00,74.46,74.48,74.41,74.42,4645.0,68.9381,68.9566,68.8918,68.901,4645.0
2021-10-11 15:05:00,74.41,74.41,74.35,74.4,8281.0,68.8918,68.8918,68.8362,68.8825,8281.0
2021-10-11 15:10:00,74.37,74.37,74.3,74.33,5706.0,68.8547,68.8547,68.7899,68.8177,5706.0
2021-10-11 15:15:00,74.26,74.26,74.23,74.25,1646.0,68.7529,68.7529,68.7251,68.7436,1646.0
2021-10-11 15:20:00,74.23,74.28,74.17,74.17,6485.0,68.7251,68.7714,68.6696,68.6696,6485.0
2021-10-11 15:25:00,74.2,74.31,74.14,74.16,6099.0,68.6973,68.7992,68.6418,68.6603,6099.0
2021-10-11 15:30:00,74.09,74.14,73.97,74.04,7063.0,68.5955,68.6418,68.4844,68.5492,7063.0
2021-10-11 15:35:00,74.06,74.06,73.88,73.94,3096.0,68.5677,68.5677,68.4011,68.4566,3096.0
2021-10-11 15:40:00,73.95,73.97,73.75,73.77,4453.0,68.4659,68.4844,68.2807,68.2992,4453.0
2021-10-11 15:45:00,73.79,74.05,73.75,73.96,14588.0,68.3177,68.5585,68.2807,68.4751,14588.0
2021-10-11 15:50:00,74.01,74.02,73.8,73.8,9417.0,68.5214,68.5307,68.327,68.327,9417.0
2021-10-11 15:55:00,73.82,73.88,73.53,73.56,101681.0,68.3455,68.4011,68.077,68.1048,101681.0
2021-10-12 09:30:00,73.49,73.91,73.34,73.66,7394.0,68.04,68.4288,67.9011,68.1974,7394.0
2021-10-12 09:35:00,73.55,73.95,73.5,73.86,3960.0,68.0955,68.4659,68.0492,68.3826,3960.0
2021-10-12 09:40:00,73.79,73.95,73.64,73.64,3979.0,68.3177,68.4659,68.1789,68.1789,3979.0
2021-10-12 09:45:00,73.55,73.65,73.34,73.58,5543.0,68.0955,68.1881,67.9011,68.1233,5543.0
2021-10-12 09:50:00,73.69,74.02,73.66,73.75,7030.0,68.2252,68.5307,68.1974,68.2807,7030.0
2021-10-12 09:55:00,73.8,73.85,73.65,73.65,9343.0,68.327,68.3733,68.1881,68.1881,9343.0
2021-10-12 10:00:00,73.7,74.03,73.7,73.95,13151.0,68.2344,68.5399,68.2344,68.4659,13151.0
2021-10-12 10:05:00,73.91,73.93,73.77,73.82,9334.0,68.4288,68.4474,68.2992,68.3455,9334.0
2021-10-12 10:10:00,73.86,73.94,73.71,73.88,8325.0,68.3826,68.4566,68.2437,68.4011,8325.0
2021-10-12 10:15:00,73.89,74.05,73.75,73.82,9104.0,68.4103,68.5585,68.2807,68.3455,9104.0
2021-10-12 10:20:00,73.78,74.0,73.73,73.99,7021.0,68.3085,68.5122,68.2622,68.5029,7021.0
2021-10-12 10:25:00,73.91,74.18,73.91,74.18,7621.0,68.4288,68.6788,68.4288,68.6788,7621.0
2021-10-12 10:30:00,74.23,74.23,73.91,74.01,14157.0,68.7251,68.7251,68.4288,68.5214,14157.0
2021-10-12 10:35:00,74.0,74.07,73.88,73.95,16039.0,68.5122,68.577,68.4011,68.4659,16039.0
2021-10-12 10:40:00,73.97,74.12,73.93,74.04,22690.0,68.4844,68.6233,68.4474,68.5492,22690.0
2021-10-12 10:45:00,74.04,74.3,74.0,74.05,8700.0,68.5492,68.7899,68.5122,68.5585,8700.0
2021-10-12 10:50:00,74.05,74.1,73.94,73.94,24741.0,68.5585,68.6048,68.4566,68.4566,24741.0
2021-10-12 10:55:00,73.94,74.02,73.88,73.88,4747.0,68.4566,68.5307,68.4011,68.4011,4747.0
2021-10-12 11:00:00,73.94,74.11,73.81,73.87,7332.0,68.4566,68.614,68.3363,68.3918,7332.0
2021-10-12 11:05:00,73.85,74.04,73.85,74.01,3762.0,68.3733,68.5492,68.3733,68.5214,3762.0
2021-10-12 11:10:00,73.96,74.04,73.93,73.96,6715.0,68.4751,68.5492,68.4474,68.4751,6715.0
2021-10-12 11:15:00,73.96,73.99,73.85,73.99,4800.0,68.4751,68.5029,68.3733,68.5029,4800.0
2021-10-12 11:20:00,74.0,74.03,73.95,74.01,5086.0,68.5122,68.5399,68.4659,68.5214,5086.0
2021-10-12 11:25:00,74.01,74.03,73.97,74.01,6060.0,68.5214,68.5399,68.4844,68.5214,6060.0
2021-10-12 11:30:00,74.0,74.0,73.85,73.87,1910.0,68.5122,68.5122,68.3733,68.3918,1910.0
2021-10-12 11:35:00,73.91,73.94,73.85,73.94,1400.0,68.4288,68.4566,68.3733,68.4566,1400.0
2021-10-12 11:40:00,73.91,73.97,73.88,73.92,3109.0,68.4288,68.4844,68.4011,68.4381,3109.0
2021-10-12 11:45:00,73.95,74.14,73.93,74.06,23475.0,68.4659,68.6418,68.4474,68.5677,23475.0
2021-10-12 11:50:00,74.13,74.14,74.02,74.03,9881.0,68.6325,68.6418,68.5307,68.5399,9881.0
2021-10-12 11:55:00,74.0,74.1,73.99,74.08,4096.0,68.5122,68.6048,68.5029,68.5862,4096.0
2021-10-12 12:00:00,74.09,74.12,74.06,74.07,7737.0,68.5955,68.6233,68.5677,68.577,7737.0
2021-10-12 12:05:00,74.1,74.15,74.06,74.1,12174.0,68.6048,68.651,68.5677,68.6048,12174.0
2021-10-12 12:10:00,74.15,74.31,74.15,74.3,1476.0,68.651,68.7992,68.651,68.7899,1476.0
2021-10-12 12:15:00,74.28,74.42,74.26,74.32,3402.0,68.7714,68.901,68.7529,68.8084,3402.0
2021-10-12 12:20:00,74.32,74.4,74.32,74.38,1100.0,68.8084,68.8825,68.8084,68.864,1100.0
2021-10-12 12:25:00,74.34,74.34,74.25,74.26,1015.0,68.827,68.827,68.7436,68.7529,1015.0
2021-10-12 12:30:00,74.24,74.31,74.08,74.12,5961.0,68.7344,68.7992,68.5862,68.6233,5961.0
2021-10-12 12:35:00,74.05,74.06,74.0,74.04,3734.0,68.5585,68.5677,68.5122,68.5492,3734.0
2021-10-12 12:40:00,74.05,74.2,74.04,74.17,2194.0,68.5585,68.6973,68.5492,68.6696,2194.0
2021-10-12 12:45:00,74.16,74.21,74.11,74.19,3763.0,68.6603,68.7066,68.614,68.6881,3763.0
2021-10-12 12:50:00,74.13,74.25,74.13,74.25,3227.0,68.6325,68.7436,68.6325,68.7436,3227.0
2021-10-12 12:55:00,74.21,74.25,74.19,74.24,1100.0,68.7066,68.7436,68.6881,68.7344,1100.0
2021-10-12 13:00:00,74.32,74.36,74.31,74.34,1700.0,68.8084,68.8455,68.7992,68.827,1700.0
2021-10-12 13:05:00,74.33,74.33,74.29,74.29,500.0,68.8177,68.8177,68.7807,68.7807,500.0
2021-10-12 13:10:00,74.29,74.34,74.29,74.34,1100.0,68.7807,68.827,68.7807,68.827,1100.0
2021-10-12 13:15:00,74.32,74.32,74.25,74.25,2200.0,68.8084,68.8084,68.7436,68.7436,2200.0
2021-10-12 13:20:00,74.28,74.33,74.21,74.21,4099.0,68.7714,68.8177,68.7066,68.7066,4099.0
2021-10-12 13:25:00,74.24,74.31,74.18,74.24,3910.0,68.7344,68.7992,68.6788,68.7344,3910.0
2021-10-12 13:30:00,74.18,74.19,74.15,74.15,700.0,68.6788,68.6881,68.651,68.651,700.0
2021-10-12 13:35:00,74.13,74.19,74.13,74.18,2899.0,68.6325,68.6881,68.6325,68.6788,2899.0
2021-10-12 13:40:00,74.23,74.27,74.23,74.25,2498.0,68.7251,68.7621,68.7251,68.7436,2498.0
2021-10-12 13:45:00,74.25,74.27,74.23,74.27,2850.0,68.7436,68.7621,68.7251,68.7621,2850.0
2021-10-12 13:50:00,74.33,74.34,74.18,74.18,2890.0,68.8177,68.827,68.6788,68.6788,2890.0
2021-10-12 13:55:00,74.16,74.26,74.16,74.21,1302.0,68.6603,68.7529,68.6603,68.7066,1302.0
2021-10-12 14:00:00,74.18,74.21,74.15,74.18,3611.0,68.6788,68.7066,68.651,68.6788,3611.0
2021-10-12 14:05:00,74.17,74.26,74.17,74.17,5000.0,68.6696,68.7529,68.6696,68.6696,5000.0
2021-10-12 14:10:00,74.21,74.36,74.19,74.34,3624.0,68.7066,68.8455,68.6881,68.827,3624.0
2021-10-12 14:15:00,74.34,74.46,74.32,74.36,6144.0,68.827,68.9381,68.8084,68.8455,6144.0
2021-10-12 14:20:00,74.33,74.33,74.16,74.26,14990.0,68.8177,68.8177,68.6603,68.7529,14990.0
2021-10-12 14:25:00,74.24,74.25,74.09,74.09,7600.0,68.7344,68.7436,68.5955,68.5955,7600.0
2021-10-12 14:30:00,74.12,74.13,74.08,74.1,8777.0,68.6233,68.6325,68.5862,68.6048,8777.0
2021-10-12 14:35:00,74.11,74.19,74.1,74.11,4047.0,68.614,68.6881,68.6048,68.614,4047.0
2021-10-12 14:40:00,74.11,74.17,74.11,74.14,2323.0,68.614,68.6696,68.614,68.6418,2323.0
2021-10-12 14:45:00,74.12,74.12,74.06,74.11,3126.0,68.6233,68.6233,68.5677,68.614,3126.0
2021-10-12 14:50:00,74.09,74.09,74.03,74.06,1600.0,68.5955,68.5955,68.5399,68.5677,1600.0
2021-10-12 14:55:00,74.07,74.11,73.99,74.03,5031.0,68.577,68.614,68.5029,68.5399,5031.0
2021-10-12 15:00:00,74.02,74.04,73.87,73.91,3700.0,68.5307,68.5492,68.3918,68.4288,3700.0
2021-10-12 15:05:00,73.91,73.96,73.91,73.94,1009.0,68.4288,68.4751,68.4288,68.4566,1009.0
2021-10-12 15:10:00,73.98,74.0,73.96,74.0,1300.0,68.4937,68.5122,68.4751,68.5122,1300.0
2021-10-12 15:15:00,74.0,74.0,73.87,73.97,2884.0,68.5122,68.5122,68.3918,68.4844,2884.0
2021-10-12 15:20:00,74.01,74.01,73.94,74.01,3506.0,68.5214,68.5214,68.4566,68.5214,3506.0
2021-10-12 15:25:00,74.0,74.03,73.94,74.02,2728.0,68.5122,68.5399,68.4566,68.5307,2728.0
2021-10-12 15:30:00,74.01,74.04,73.96,74.04,3100.0,68.5214,68.5492,68.4751,68.5492,3100.0
2021-10-12 15:35:00,74.01,74.05,73.97,73.99,6677.0,68.5214,68.5585,68.4844,68.5029,6677.0
2021-10-12 15:40:00,73.97,73.97,73.81,73.81,5127.0,68.4844,68.4844,68.3363,68.3363,5127.0
2021-10-12 15:45:00,73.8,73.93,73.75,73.92,12517.0,68.327,68.4474,68.2807,68.4381,12517.0
2021-10-12 15:50:00,73.86,73.88,73.76,73.82,16084.0,68.3826,68.4011,68.29,68.3455,16084.0
2021-10-12 15:55:00,73.81,74.12,73.81,74.05,40815.0,68.3363,68.6233,68.3363,68.5585,40815.0
2021-10-13 09:30:00,73.88,74.67,73.87,74.55,10788.0,68.4011,69.1325,68.3918,69.0214,10788.0
2021-10-13 09:35:00,74.45,74.55,74.24,74.24,3996.0,68.9288,69.0214,68.7344,68.7344,3996.0
2021-10-13 09:40:00,74.4,74.45,74.24,74.42,7162.0,68.8825,68.9288,68.7344,68.901,7162.0
2021-10-13 09:45:00,74.22,74.22,73.75,73.92,9637.0,68.7159,68.7159,68.2807,68.4381,9637.0
2021-10-13 09:50:00,73.75,73.88,73.56,73.8,4977.0,68.2807,68.4011,68.1048,68.327,4977.0
2021-10-13 09:55:00,73.73,74.01,73.73,73.89,12238.0,68.2622,68.5214,68.2622,68.4103,12238.0
2021-10-13 10:00:00,73.83,73.95,73.72,73.76,4535.0,68.3548,68.4659,68.2529,68.29,4535.0
2021-10-13 10:05:00,73.76,73.78,73.58,73.58,2851.0,68.29,68.3085,68.1233,68.1233,2851.0
2021-10-13 10:10:00,73.57,73.59,73.35,73.52,6006.0,68.1141,68.1326,67.9104,68.0678,6006.0
2021-10-13 10:15:00,73.59,73.69,73.51,73.57,6199.0,68.1326,68.2252,68.0585,68.1141,6199.0
2021-10-13 10:20:00,73.6,73.6,73.4,73.5,4600.0,68.1418,68.1418,67.9567,68.0492,4600.0
2021-10-13 10:25:00,73.44,73.61,73.44,73.53,4643.0,67.9937,68.1511,67.9937,68.077,4643.0
2021-10-13 10:30:00,73.47,73.75,73.4,73.75,6752.0,68.0215,68.2807,67.9567,68.2807,6752.0
2021-10-13 10:35:00,73.77,73.78,73.56,73.64,3538.0,68.2992,68.3085,68.1048,68.1789,3538.0
2021-10-13 10:40:00,73.6,73.88,73.6,73.85,3264.0,68.1418,68.4011,68.1418,68.3733,3264.0
2021-10-13 10:45:00,73.88,73.95,73.83,73.92,7813.0,68.4011,68.4659,68.3548,68.4381,7813.0
2021-10-13 10:50:00,73.96,73.96,73.88,73.91,6168.0,68.4751,68.4751,68.4011,68.4288,6168.0
2021-10-13 10:55:00,73.89,74.02,73.82,73.99,7950.0,68.4103,68.5307,68.3455,68.5029,7950.0
2021-10-13 11:00:00,73.98,74.31,73.98,74.22,5068.0,68.4937,68.7992,68.4937,68.7159,5068.0
2021-10-13 11:05:00,74.25,74.29,74.16,74.24,4299.0,68.7436,68.7807,68.6603,68.7344,4299.0
2021-10-13 11:10:00,74.22,74.36,74.17,74.36,5935.0,68.7159,68.8455,68.6696,68.8455,5935.0
2021-10-13 11:15:00,74.32,74.36,74.23,74.29,4769.0,68.8084,68.8455,68.7251,68.7807,4769.0
2021-10-13 11:20:00,74.29,74.31,74.19,74.19,1079.0,68.7807,68.7992,68.6881,68.6881,1079.0
2021-10-13 11:25:00,74.18,74.19,74.09,74.13,3071.0,68.6788,68.6881,68.5955,68.6325,3071.0
2021-10-13 11:30:00,74.15,74.21,74.06,74.13,3315.0,68.651,68.7066,68.5677,68.6325,3315.0
2021-10-13 11:35:00,74.09,74.09,73.95,74.09,3501.0,68.5955,68.5955,68.4659,68.5955,3501.0
2021-10-13 11:40:00,74.1,74.1,73.94,74.0,1700.0,68.6048,68.6048,68.4566,68.5122,1700.0
2021-10-13 11:45:00,74.04,74.19,74.04,74.14,3344.0,68.5492,68.6881,68.5492,68.6418,3344.0
2021-10-13 11:50:00,74.14,74.17,73.99,74.01,2887.0,68.6418,68.6696,68.5029,68.5214,2887.0
2021-10-13 11:55:00,74.02,74.02,73.95,73.96,2771.0,68.5307,68.5307,68.4659,68.4751,2771.0
2021-10-13 12:00:00,73.93,74.03,73.93,74.03,1143.0,68.4474,68.5399,68.4474,68.5399,1143.0
2021-10-13 12:05:00,73.98,74.02,73.96,74.0,1424.0,68.4937,68.5307,68.4751,68.5122,1424.0
2021-10-13 12:10:00,73.94,73.97,73.93,73.93,1961.0,68.4566,68.4844,68.4474,68.4474,1961.0
2021-10-13 12:15:00,73.93,73.95,73.85,73.95,3608.0,68.4474,68.4659,68.3733,68.4659,3608.0
2021-10-13 12:20:00,73.96,74.07,73.96,74.04,11484.0,68.4751,68.577,68.4751,68.5492,11484.0
2021-10-13 12:25:00,74.04,74.07,74.02,74.06,1599.0,68.5492,68.577,68.5307,68.5677,1599.0
2021-10-13 12:30:00,74.11,74.13,74.06,74.1,2100.0,68.614,68.6325,68.5677,68.6048,2100.0
2021-10-13 12:35:00,74.09,74.2,74.09,74.2,2310.0,68.5955,68.6973,68.5955,68.6973,2310.0
2021-10-13 12:40:00,74.22,74.3,74.2,74.3,5126.0,68.7159,68.7899,68.6973,68.7899,5126.0
2021-10-13 12:45:00,74.31,74.31,74.23,74.23,10620.0,68.7992,68.7992,68.7251,68.7251,10620.0
2021-10-13 12:50:00,74.18,74.18,73.95,73.97,22824.0,68.6788,68.6788,68.4659,68.4844,22824.0
2021-10-13 12:55:00,73.97,73.97,73.91,73.95,8629.0,68.4844,68.4844,68.4288,68.4659,8629.0
2021-10-13 13:00:00,74.0,74.02,73.95,74.02,1800.0,68.5122,68.5307,68.4659,68.5307,1800.0
2021-10-13 13:05:00,73.98,74.02,73.95,73.95,1700.0,68.4937,68.5307,68.4659,68.4659,1700.0
2021-10-13 13:10:00,73.95,74.04,73.91,73.99,2900.0,68.4659,68.5492,68.4288,68.5029,2900.0
2021-10-13 13:15:00,73.98,73.98,73.92,73.94,1347.0,68.4937,68.4937,68.4381,68.4566,1347.0
2021-10-13 13:20:00,73.92,74.0,73.92,74.0,5203.0,68.4381,68.5122,68.4381,68.5122,5203.0
2021-10-13 13:25:00,74.07,74.07,74.05,74.05,900.0,68.577,68.577,68.5585,68.5585,900.0
2021-10-13 13:30:00,74.08,74.19,74.08,74.19,1903.0,68.5862,68.6881,68.5862,68.6881,1903.0
2021-10-13 13:35:00,74.19,74.28,74.19,74.28,902.0,68.6881,68.7714,68.6881,68.7714,902.0
2021-10-13 13:40:00,74.3,74.41,74.3,74.41,2591.0,68.7899,68.8918,68.7899,68.8918,2591.0
2021-10-13 13:45:00,74.43,74.43,74.33,74.43,2100.0,68.9103,68.9103,68.8177,68.9103,2100.0
2021-10-13 13:50:00,74.44,74.53,74.44,74.53,2088.0,68.9195,69.0029,68.9195,69.0029,2088.0
2021-10-13 13:55:00,74.54,74.61,74.48,74.48,2214.0,69.0121,69.0769,68.9566,68.9566,2214.0
2021-10-13 14:00:00,74.52,74.83,74.51,74.58,3745.0,68.9936,69.2806,68.9843,69.0492,3745.0
2021-10-13 14:05:00,74.58,74.64,74.45,74.64,3552.0,69.0492,69.1047,68.9288,69.1047,3552.0
2021-10-13 14:10:00,74.58,74.58,74.42,74.53,6966.0,69.0492,69.0492,68.901,69.0029,6966.0
2021-10-13 14:15:00,74.52,74.56,74.46,74.55,2800.0,68.9936,69.0306,68.9381,69.0214,2800.0
2021-10-13 14:20:00,74.53,74.56,74.32,74.37,4349.0,69.0029,69.0306,68.8084,68.8547,4349.0
2021-10-13 14:25:00,74.35,74.51,74.35,74.41,4562.0,68.8362,68.9843,68.8362,68.8918,4562.0
2021-10-13 14:30:00,74.34,74.34,74.25,74.3,721.0,68.827,68.827,68.7436,68.7899,721.0
2021-10-13 14:35:00,74.2,74.2,74.12,74.17,3918.0,68.6973,68.6973,68.6233,68.6696,3918.0
2021-10-13 14:40:00,74.16,74.16,74.0,74.06,3218.0,68.6603,68.6603,68.5122,68.5677,3218.0
2021-10-13 14:45:00,74.06,74.06,73.95,73.95,1000.0,68.5677,68.5677,68.4659,68.4659,1000.0
2021-10-13 14:50:00,73.89,74.0,73.89,73.99,3327.0,68.4103,68.5122,68.4103,68.5029,3327.0
2021-10-13 14:55:00,74.01,74.01,73.93,73.95,1892.0,68.5214,68.5214,68.4474,68.4659,1892.0
2021-10-13 15:00:00,73.9,74.01,73.9,74.0,1700.0,68.4196,68.5214,68.4196,68.5122,1700.0
2021-10-13 15:05:00,73.99,74.06,73.99,74.06,1936.0,68.5029,68.5677,68.5029,68.5677,1936.0
2021-10-13 15:10:00,74.1,74.12,74.07,74.1,2468.0,68.6048,68.6233,68.577,68.6048,2468.0
2021-10-13 15:15:00,74.11,74.15,74.09,74.1,1600.0,68.614,68.651,68.5955,68.6048,1600.0
2021-10-13 15:20:00,74.07,74.07,73.98,74.0,2596.0,68.577,68.577,68.4937,68.5122,2596.0
2021-10-13 15:25:00,74.01,74.02,73.97,73.97,1287.0,68.5214,68.5307,68.4844,68.4844,1287.0
2021-10-13 15:30:00,73.95,74.03,73.91,74.03,4393.0,68.4659,68.5399,68.4288,68.5399,4393.0
2021-10-13 15:35:00,74.01,74.13,74.01,74.13,4201.0,68.5214,68.6325,68.5214,68.6325,4201.0
2021-10-13 15:40:00,74.13,74.13,73.95,73.95,4914.0,68.6325,68.6325,68.4659,68.4659,4914.0
2021-10-13 15:45:00,73.92,74.05,73.9,74.04,9117.0,68.4381,68.5585,68.4196,68.5492,9117.0
2021-10-13 15:50:00,74.03,74.24,74.03,74.2,17190.0,68.5399,68.7344,68.5399,68.6973,17190.0
2021-10-13 15:55:00,74.17,74.2,74.04,74.04,51877.0,68.6696,68.6973,68.5492,68.5492,51877.0
2021-10-14 09:30:00,75.24,75.69,75.24,75.46,4294.0,69.6602,70.0768,69.6602,69.8639,4294.0
2021-10-14 09:35:00,75.33,75.64,75.15,75.18,7086.0,69.7435,70.0305,69.5769,69.6047,7086.0
2021-10-14 09:40:00,75.15,75.47,75.11,75.45,2002.0,69.5769,69.8732,69.5399,69.8546,2002.0
2021-10-14 09:45:00,75.58,75.61,75.38,75.38,1507.0,69.975,70.0028,69.7898,69.7898,1507.0
2021-10-14 09:50:00,75.45,75.61,75.27,75.27,1100.0,69.8546,70.0028,69.688,69.688,1100.0
2021-10-14 09:55:00,75.26,75.26,74.97,75.06,1640.0,69.6787,69.6787,69.4102,69.4936,1640.0
2021-10-14 10:00:00,75.05,75.08,75.01,75.07,800.0,69.4843,69.5121,69.4473,69.5028,800.0
2021-10-14 10:05:00,75.11,75.14,75.02,75.08,2248.0,69.5399,69.5676,69.4565,69.5121,2248.0
2021-10-14 10:10:00,75.16,75.26,75.16,75.26,500.0,69.5861,69.6787,69.5861,69.6787,500.0
2021-10-14 10:15:00,75.31,75.32,75.04,75.09,3075.0,69.725,69.7343,69.475,69.5213,3075.0
2021-10-14 10:20:00,75.03,75.08,75.0,75.07,866.0,69.4658,69.5121,69.438,69.5028,866.0
2021-10-14 10:25:00,75.06,75.26,75.06,75.19,1803.0,69.4936,69.6787,69.4936,69.6139,1803.0
2021-10-14 10:30:00,75.26,75.27,75.21,75.21,400.0,69.6787,69.688,69.6324,69.6324,400.0
2021-10-14 10:35:00,75.21,75.31,75.18,75.29,1764.0,69.6324,69.725,69.6047,69.7065,1764.0
2021-10-14 10:40:00,75.27,75.58,75.27,75.58,5067.0,69.688,69.975,69.688,69.975,5067.0
2021-10-14 10:45:00,75.52,75.6,75.43,75.43,1449.0,69.9194,69.9935,69.8361,69.8361,1449.0
2021-10-14 10:50:00,75.5,75.72,75.46,75.64,5622.0,69.9009,70.1046,69.8639,70.0305,5622.0
2021-10-14 10:55:00,75.68,75.74,75.63,75.63,1700.0,70.0676,70.1231,70.0213,70.0213,1700.0
2021-10-14 11:00:00,75.64,75.73,75.63,75.66,2301.0,70.0305,70.1139,70.0213,70.0491,2301.0
2021-10-14 11:05:00,75.6,75.67,75.58,75.58,2780.0,69.9935,70.0583,69.975,69.975,2780.0
2021-10-14 11:10:00,75.61,75.64,75.44,75.56,10018.0,70.0028,70.0305,69.8454,69.9565,10018.0
2021-10-14 11:15:00,75.56,75.74,75.5,75.69,4071.0,69.9565,70.1231,69.9009,70.0768,4071.0
2021-10-14 11:20:00,75.74,75.86,75.7,75.75,5930.0,70.1231,70.2342,70.0861,70.1324,5930.0
2021-10-14 11:25:00,75.74,75.78,75.7,75.74,1400.0,70.1231,70.1602,70.0861,70.1231,1400.0
2021-10-14 11:30:00,75.76,75.83,75.69,75.83,2000.0,70.1416,70.2065,70.0768,70.2065,2000.0
2021-10-14 11:35:00,75.79,76.0,75.75,76.0,2347.0,70.1694,70.3638,70.1324,70.3638,2347.0
2021-10-14 11:40:00,76.02,76.14,75.97,76.14,2700.0,70.3824,70.4935,70.3361,70.4935,2700.0
2021-10-14 11:45:00,76.17,76.27,76.15,76.2,2577.0,70.5212,70.6138,70.5027,70.549,2577.0
2021-10-14 11:50:00,76.22,76.31,76.14,76.16,3209.0,70.5675,70.6509,70.4935,70.512,3209.0
2021-10-14 11:55:00,76.18,76.3,76.16,76.3,2593.0,70.5305,70.6416,70.512,70.6416,2593.0
2021-10-14 12:00:00,76.29,76.34,76.24,76.28,6022.0,70.6323,70.6786,70.5861,70.6231,6022.0
2021-10-14 12:05:00,76.31,76.31,76.22,76.29,1004.0,70.6509,70.6509,70.5675,70.6323,1004.0
2021-10-14 12:10:00,76.3,76.3,76.23,76.23,2816.0,70.6416,70.6416,70.5768,70.5768,2816.0
2021-10-14 12:15:00,76.19,76.31,76.19,76.25,2452.0,70.5398,70.6509,70.5398,70.5953,2452.0
2021-10-14 12:20:00,76.23,76.27,76.04,76.04,1170.0,70.5768,70.6138,70.4009,70.4009,1170.0
2021-10-14 12:25:00,76.09,76.15,76.05,76.12,1200.0,70.4472,70.5027,70.4101,70.4749,1200.0
2021-10-14 12:30:00,76.17,76.17,75.97,75.98,700.0,70.5212,70.5212,70.3361,70.3453,700.0
2021-10-14 12:35:00,75.94,76.09,75.94,76.08,1128.0,70.3083,70.4472,70.3083,70.4379,1128.0
2021-10-14 12:40:00,76.05,76.05,76.0,76.01,300.0,70.4101,70.4101,70.3638,70.3731,300.0
2021-10-14 12:45:00,76.01,76.04,75.99,76.03,2931.0,70.3731,70.4009,70.3546,70.3916,2931.0
2021-10-14 12:50:00,76.03,76.08,76.01,76.08,700.0,70.3916,70.4379,70.3731,70.4379,700.0
2021-10-14 12:55:00,76.1,76.16,76.1,76.16,2389.0,70.4564,70.512,70.4564,70.512,2389.0
2021-10-14 13:00:00,76.15,76.19,76.12,76.13,6143.0,70.5027,70.5398,70.4749,70.4842,6143.0
2021-10-14 13:05:00,76.08,76.12,76.08,76.09,710.0,70.4379,70.4749,70.4379,70.4472,710.0
2021-10-14 13:10:00,76.14,76.14,76.12,76.14,1400.0,70.4935,70.4935,70.4749,70.4935,1400.0
2021-10-14 13:15:00,76.14,76.24,76.13,76.18,2808.0,70.4935,70.5861,70.4842,70.5305,2808.0
2021-10-14 13:20:00,76.2,76.2,76.19,76.2,100.0,70.549,70.549,70.5398,70.549,100.0
2021-10-14 13:25:00,76.14,76.16,76.1,76.12,1889.0,70.4935,70.512,70.4564,70.4749,1889.0
2021-10-14 13:30:00,76.11,76.16,76.1,76.11,900.0,70.4657,70.512,70.4564,70.4657,900.0
2021-10-14 13:35:00,76.12,76.15,76.08,76.09,705.0,70.4749,70.5027,70.4379,70.4472,705.0
2021-10-14 13:40:00,76.09,76.12,76.08,76.12,1914.0,70.4472,70.4749,70.4379,70.4749,1914.0
2021-10-14 13:45:00,76.11,76.18,76.11,76.18,1400.0,70.4657,70.5305,70.4657,70.5305,1400.0
2021-10-14 13:50:00,76.15,76.26,76.15,76.22,3491.0,70.5027,70.6046,70.5027,70.5675,3491.0
2021-10-14 13:55:00,76.19,76.19,76.19,76.19,100.0,70.5398,70.5398,70.5398,70.5398,100.0
2021-10-14 14:00:00,76.25,76.25,76.19,76.2,700.0,70.5953,70.5953,70.5398,70.549,700.0
2021-10-14 14:05:00,76.23,76.3,76.23,76.24,1622.0,70.5768,70.6416,70.5768,70.5861,1622.0
2021-10-14 14:10:00,76.26,76.38,76.25,76.38,900.0,70.6046,70.7157,70.5953,70.7157,900.0
2021-10-14 14:15:00,76.35,76.45,76.35,76.45,4639.0,70.6879,70.7805,70.6879,70.7805,4639.0
2021-10-14 14:20:00,76.45,76.45,76.36,76.36,588.0,70.7805,70.7805,70.6972,70.6972,588.0
2021-10-14 14:25:00,76.4,76.54,76.4,76.52,1592.0,70.7342,70.8638,70.7342,70.8453,1592.0
2021-10-14 14:30:00,76.53,76.54,76.42,76.48,1000.0,70.8545,70.8638,70.7527,70.8083,1000.0
2021-10-14 14:35:00,76.46,76.46,76.33,76.36,1196.0,70.7897,70.7897,70.6694,70.6972,1196.0
2021-10-14 14:40:00,76.44,76.44,76.4,76.4,600.0,70.7712,70.7712,70.7342,70.7342,600.0
2021-10-14 14:45:00,76.4,76.4,76.4,76.4,100.0,70.7342,70.7342,70.7342,70.7342,100.0
2021-10-14 14:50:00,76.35,76.4,76.35,76.36,1617.0,70.6879,70.7342,70.6879,70.6972,1617.0
2021-10-14 14:55:00,76.39,76.44,76.39,76.44,800.0,70.7249,70.7712,70.7249,70.7712,800.0
2021-10-14 15:00:00,76.44,76.49,76.35,76.48,9120.0,70.7712,70.8175,70.6879,70.8083,9120.0
2021-10-14 15:05:00,76.47,76.49,76.45,76.49,1600.0,70.799,70.8175,70.7805,70.8175,1600.0
2021-10-14 15:10:00,76.47,76.56,76.41,76.42,3138.0,70.799,70.8823,70.7434,70.7527,3138.0
2021-10-14 15:15:00,76.37,76.39,76.3,76.32,3000.0,70.7064,70.7249,70.6416,70.6601,3000.0
2021-10-14 15:20:00,76.32,76.35,76.17,76.17,9628.0,70.6601,70.6879,70.5212,70.5212,9628.0
2021-10-14 15:25:00,76.17,76.23,76.14,76.22,3357.0,70.5212,70.5768,70.4935,70.5675,3357.0
2021-10-14 15:30:00,76.26,76.49,76.23,76.49,24354.0,70.6046,70.8175,70.5768,70.8175,24354.0
2021-10-14 15:35:00,76.49,76.59,76.47,76.53,20491.0,70.8175,70.9101,70.799,70.8545,20491.0
2021-10-14 15:40:00,76.55,76.59,76.39,76.39,13787.0,70.8731,70.9101,70.7249,70.7249,13787.0
2021-10-14 15:45:00,76.4,76.49,76.35,76.36,7329.0,70.7342,70.8175,70.6879,70.6972,7329.0
2021-10-14 15:50:00,76.41,76.5,76.22,76.26,13288.0,70.7434,70.8268,70.5675,70.6046,13288.0
2021-10-14 15:55:00,76.28,76.3,76.11,76.17,42566.0,70.6231,70.6416,70.4657,70.5212,42566.0
2021-10-15 09:30:00,77.34,77.34,76.2,76.24,9542.0,71.6045,71.6045,70.549,70.5861,9542.0
2021-10-15 09:35:00,76.31,76.47,76.11,76.43,2906.0,70.6509,70.799,70.4657,70.762,2906.0
2021-10-15 09:40:00,76.51,76.64,76.42,76.42,1200.0,70.836,70.9564,70.7527,70.7527,1200.0
2021-10-15 09:45:00,76.38,76.39,76.32,76.38,439.0,70.7157,70.7249,70.6601,70.7157,439.0
2021-10-15 09:50:00,76.53,76.59,76.46,76.47,3018.0,70.8545,70.9101,70.7897,70.799,3018.0
2021-10-15 09:55:00,76.36,76.36,76.08,76.1,2500.0,70.6972,70.6972,70.4379,70.4564,2500.0
2021-10-15 10:00:00,76.08,76.24,76.0,76.0,4006.0,70.4379,70.5861,70.3638,70.3638,4006.0
2021-10-15 10:05:00,76.01,76.36,76.01,76.26,6052.0,70.3731,70.6972,70.3731,70.6046,6052.0
2021-10-15 10:10:00,76.17,76.31,76.14,76.19,2200.0,70.5212,70.6509,70.4935,70.5398,2200.0
2021-10-15 10:15:00,76.27,76.27,76.06,76.06,1455.0,70.6138,70.6138,70.4194,70.4194,1455.0
2021-10-15 10:20:00,76.01,76.01,75.73,75.95,11715.0,70.3731,70.3731,70.1139,70.3176,11715.0
2021-10-15 10:25:00,75.95,75.97,75.47,75.49,7750.0,70.3176,70.3361,69.8732,69.8917,7750.0
2021-10-15 10:30:00,75.6,75.81,75.58,75.7,10223.0,69.9935,70.1879,69.975,70.0861,10223.0
2021-10-15 10:35:00,75.66,75.85,75.63,75.83,2393.0,70.0491,70.225,70.0213,70.2065,2393.0
2021-10-15 10:40:00,75.74,75.77,75.45,75.55,3589.0,70.1231,70.1509,69.8546,69.9472,3589.0
2021-10-15 10:45:00,75.64,75.72,75.55,75.55,2177.0,70.0305,70.1046,69.9472,69.9472,2177.0
2021-10-15 10:50:00,75.62,75.66,75.49,75.49,2290.0,70.012,70.0491,69.8917,69.8917,2290.0
2021-10-15 10:55:00,75.48,75.48,75.4,75.46,1026.0,69.8824,69.8824,69.8083,69.8639,1026.0
2021-10-15 11:00:00,75.54,75.55,75.3,75.31,761.0,69.938,69.9472,69.7158,69.725,761.0
2021-10-15 11:05:00,75.37,75.51,75.37,75.47,1522.0,69.7806,69.9102,69.7806,69.8732,1522.0
2021-10-15 11:10:00,75.51,75.62,75.51,75.62,3406.0,69.9102,70.012,69.9102,70.012,3406.0
2021-10-15 11:15:00,75.69,75.71,75.56,75.56,1272.0,70.0768,70.0954,69.9565,69.9565,1272.0
2021-10-15 11:20:00,75.57,75.65,75.54,75.55,4270.0,69.9657,70.0398,69.938,69.9472,4270.0
2021-10-15 11:25:00,75.53,75.58,75.48,75.48,2000.0,69.9287,69.975,69.8824,69.8824,2000.0
2021-10-15 11:30:00,75.47,75.48,75.32,75.47,2735.0,69.8732,69.8824,69.7343,69.8732,2735.0
2021-10-15 11:35:00,75.64,75.64,75.63,75.63,575.0,70.0305,70.0305,70.0213,70.0213,575.0
2021-10-15 11:40:00,75.57,75.69,75.56,75.69,2661.0,69.9657,70.0768,69.9565,70.0768,2661.0
2021-10-15 11:45:00,75.71,75.9,75.69,75.9,1800.0,70.0954,70.2713,70.0768,70.2713,1800.0
2021-10-15 11:50:00,75.92,76.08,75.82,76.0,5724.0,70.2898,70.4379,70.1972,70.3638,5724.0
2021-10-15 11:55:00,76.02,76.07,76.02,76.07,1220.0,70.3824,70.4287,70.3824,70.4287,1220.0
2021-10-15 12:00:00,75.96,76.05,75.9,76.05,2193.0,70.3268,70.4101,70.2713,70.4101,2193.0
2021-10-15 12:05:00,76.13,76.13,75.95,75.95,600.0,70.4842,70.4842,70.3176,70.3176,600.0
2021-10-15 12:10:00,75.99,75.99,75.99,75.99,200.0,70.3546,70.3546,70.3546,70.3546,200.0
2021-10-15 12:15:00,76.11,76.11,76.09,76.09,200.0,70.4657,70.4657,70.4472,70.4472,200.0
2021-10-15 12:20:00,76.09,76.14,76.08,76.14,2286.0,70.4472,70.4935,70.4379,70.4935,2286.0
2021-10-15 12:25:00,76.19,76.24,76.17,76.17,1000.0,70.5398,70.5861,70.5212,70.5212,1000.0
2021-10-15 12:30:00,76.07,76.07,76.04,76.04,2435.0,70.4287,70.4287,70.4009,70.4009,2435.0
2021-10-15 12:35:00,76.05,76.07,76.02,76.02,587.0,70.4101,70.4287,70.3824,70.3824,587.0
2021-10-15 12:40:00,76.02,76.03,75.98,76.01,6573.0,70.3824,70.3916,70.3453,70.3731,6573.0
2021-10-15 12:45:00,76.04,76.13,76.04,76.06,501.0,70.4009,70.4842,70.4009,70.4194,501.0
2021-10-15 12:50:00,76.03,76.03,75.92,75.96,1884.0,70.3916,70.3916,70.2898,70.3268,1884.0
2021-10-15 12:55:00,75.92,75.95,75.88,75.95,550.0,70.2898,70.3176,70.2527,70.3176,550.0
2021-10-15 13:00:00,75.92,75.92,75.91,75.92,100.0,70.2898,70.2898,70.2805,70.2898,100.0
2021-10-15 13:05:00,75.94,76.01,75.94,75.97,1380.0,70.3083,70.3731,70.3083,70.3361,1380.0
2021-10-15 13:10:00,75.94,75.94,75.78,75.78,1000.0,70.3083,70.3083,70.1602,70.1602,1000.0
2021-10-15 13:15:00,75.72,75.86,75.71,75.86,2643.0,70.1046,70.2342,70.0954,70.2342,2643.0
2021-10-15 13:20:00,75.81,75.85,75.8,75.8,4729.0,70.1879,70.225,70.1787,70.1787,4729.0
2021-10-15 13:25:00,75.81,75.82,75.8,75.8,210.0,70.1879,70.1972,70.1787,70.1787,210.0
2021-10-15 13:30:00,75.93,75.98,75.9,75.98,600.0,70.299,70.3453,70.2713,70.3453,600.0
2021-10-15 13:35:00,75.97,75.97,75.95,75.96,340.0,70.3361,70.3361,70.3176,70.3268,340.0
2021-10-15 13:40:00,75.93,75.93,75.86,75.87,413.0,70.299,70.299,70.2342,70.2435,413.0
2021-10-15 13:45:00,75.9,75.92,75.9,75.92,200.0,70.2713,70.2898,70.2713,70.2898,200.0
2021-10-15 13:50:00,76.0,76.01,75.93,75.93,460.0,70.3638,70.3731,70.299,70.299,460.0
2021-10-15 13:55:00,75.91,75.91,75.91,75.91,100.0,70.2805,70.2805,70.2805,70.2805,100.0
2021-10-15 14:00:00,75.97,76.0,75.97,76.0,500.0,70.3361,70.3638,70.3361,70.3638,500.0
2021-10-15 14:05:00,76.0,76.03,76.0,76.0,1000.0,70.3638,70.3916,70.3638,70.3638,1000.0
2021-10-15 14:10:00,76.03,76.03,76.02,76.03,1220.0,70.3916,70.3916,70.3824,70.3916,1220.0
2021-10-15 14:15:00,76.05,76.17,76.05,76.17,1700.0,70.4101,70.5212,70.4101,70.5212,1700.0
2021-10-15 14:20:00,76.14,76.2,76.14,76.2,500.0,70.4935,70.549,70.4935,70.549,500.0
2021-10-15 14:25:00,76.23,76.23,76.2,76.23,1900.0,70.5768,70.5768,70.549,70.5768,1900.0
2021-10-15 14:30:00,76.24,76.31,76.2,76.29,3184.0,70.5861,70.6509,70.549,70.6323,3184.0
2021-10-15 14:35:00,76.35,76.35,76.26,76.35,4302.0,70.6879,70.6879,70.6046,70.6879,4302.0
2021-10-15 14:40:00,76.42,76.47,76.25,76.36,5117.0,70.7527,70.799,70.5953,70.6972,5117.0
2021-10-15 14:45:00,76.37,76.39,76.24,76.26,2100.0,70.7064,70.7249,70.5861,70.6046,2100.0
2021-10-15 14:50:00,76.24,76.31,76.2,76.31,6900.0,70.5861,70.6509,70.549,70.6509,6900.0
2021-10-15 14:55:00,76.31,76.44,76.31,76.44,3857.0,70.6509,70.7712,70.6509,70.7712,3857.0
2021-10-15 15:00:00,76.44,76.5,76.41,76.5,6044.0,70.7712,70.8268,70.7434,70.8268,6044.0
2021-10-15 15:05:00,76.45,76.48,76.32,76.41,4219.0,70.7805,70.8083,70.6601,70.7434,4219.0
2021-10-15 15:10:00,76.34,76.36,76.25,76.34,6250.0,70.6786,70.6972,70.5953,70.6786,6250.0
2021-10-15 15:15:00,76.33,76.36,76.27,76.27,800.0,70.6694,70.6972,70.6138,70.6138,800.0
2021-10-15 15:20:00,76.26,76.27,76.22,76.22,2963.0,70.6046,70.6138,70.5675,70.5675,2963.0
2021-10-15 15:25:00,76.22,76.36,76.19,76.3,2903.0,70.5675,70.6972,70.5398,70.6416,2903.0
2021-10-15 15:30:00,76.28,76.29,76.17,76.17,2999.0,70.6231,70.6323,70.5212,70.5212,2999.0
2021-10-15 15:35:00,76.16,76.22,76.1,76.11,5860.0,70.512,70.5675,70.4564,70.4657,5860.0
2021-10-15 15:40:00,76.11,76.13,76.09,76.1,4849.0,70.4657,70.4842,70.4472,70.4564,4849.0
2021-10-15 15:45:00,76.08,76.09,75.85,75.86,6682.0,70.4379,70.4472,70.225,70.2342,6682.0
2021-10-15 15:50:00,75.85,75.88,75.74,75.76,14651.0,70.225,70.2527,70.1231,70.1416,14651.0
2021-10-15 15:55:00,75.81,75.82,75.7,75.72,19284.0,70.1879,70.1972,70.0861,70.1046,19284.0
2021-10-18 09:30:00,75.68,76.57,75.55,76.39,55892.0,70.0676,70.8916,69.9472,70.7249,55892.0
2021-10-18 09:35:00,76.39,76.39,75.66,75.83,4256.0,70.7249,70.7249,70.0491,70.2065,4256.0
2021-10-18 09:40:00,75.78,76.19,75.77,75.99,11109.0,70.1602,70.5398,70.1509,70.3546,11109.0
2021-10-18 09:45:00,75.98,76.11,75.84,76.11,1500.0,70.3453,70.4657,70.2157,70.4657,1500.0
2021-10-18 09:50:00,76.05,76.18,75.91,75.98,7299.0,70.4101,70.5305,70.2805,70.3453,7299.0
2021-10-18 09:55:00,75.91,75.91,75.69,75.71,3961.0,70.2805,70.2805,70.0768,70.0954,3961.0
2021-10-18 10:00:00,75.84,76.29,75.84,76.13,5766.0,70.2157,70.6323,70.2157,70.4842,5766.0
2021-10-18 10:05:00,76.28,76.39,76.16,76.39,2159.0,70.6231,70.7249,70.512,70.7249,2159.0
2021-10-18 10:10:00,76.3,76.44,76.23,76.44,3195.0,70.6416,70.7712,70.5768,70.7712,3195.0
2021-10-18 10:15:00,76.43,76.51,76.36,76.51,762.0,70.762,70.836,70.6972,70.836,762.0
2021-10-18 10:20:00,76.49,76.6,76.45,76.52,1800.0,70.8175,70.9194,70.7805,70.8453,1800.0
2021-10-18 10:25:00,76.62,76.7,76.62,76.67,988.0,70.9379,71.0119,70.9379,70.9842,988.0
2021-10-18 10:30:00,76.69,76.78,76.57,76.57,2429.0,71.0027,71.086,70.8916,70.8916,2429.0
2021-10-18 10:35:00,76.54,76.8,76.54,76.8,1337.0,70.8638,71.1045,70.8638,71.1045,1337.0
2021-10-18 10:40:00,76.8,76.84,76.77,76.84,800.0,71.1045,71.1416,71.0767,71.1416,800.0
2021-10-18 10:45:00,76.9,76.91,76.86,76.88,1847.0,71.1971,71.2064,71.1601,71.1786,1847.0
2021-10-18 10:50:00,76.86,76.86,76.51,76.6,3444.0,71.1601,71.1601,70.836,70.9194,3444.0
2021-10-18 10:55:00,76.63,76.65,76.55,76.61,3266.0,70.9471,70.9656,70.8731,70.9286,3266.0
2021-10-18 11:00:00,76.52,76.61,76.52,76.59,800.0,70.8453,70.9286,70.8453,70.9101,800.0
2021-10-18 11:05:00,76.61,76.64,76.59,76.64,600.0,70.9286,70.9564,70.9101,70.9564,600.0
2021-10-18 11:10:00,76.7,76.72,76.64,76.67,1409.0,71.0119,71.0305,70.9564,70.9842,1409.0
2021-10-18 11:15:00,76.69,76.73,76.67,76.73,963.0,71.0027,71.0397,70.9842,71.0397,963.0
2021-10-18 11:20:00,76.77,76.79,76.68,76.72,7612.0,71.0767,71.0953,70.9934,71.0305,7612.0
2021-10-18 11:25:00,76.7,76.71,76.57,76.57,1800.0,71.0119,71.0212,70.8916,70.8916,1800.0
2021-10-18 11:30:00,76.55,76.68,76.55,76.63,4780.0,70.8731,70.9934,70.8731,70.9471,4780.0
2021-10-18 11:35:00,76.6,76.7,76.45,76.45,8026.0,70.9194,71.0119,70.7805,70.7805,8026.0
2021-10-18 11:40:00,76.6,76.63,76.55,76.55,4232.0,70.9194,70.9471,70.8731,70.8731,4232.0
2021-10-18 11:45:00,76.51,76.65,76.48,76.64,599.0,70.836,70.9656,70.8083,70.9564,599.0
2021-10-18 11:50:00,76.61,76.79,76.61,76.75,29719.0,70.9286,71.0953,70.9286,71.0582,29719.0
2021-10-18 11:55:00,76.69,76.78,76.62,76.75,16665.0,71.0027,71.086,70.9379,71.0582,16665.0
2021-10-18 12:00:00,76.75,76.86,76.72,76.77,8426.0,71.0582,71.1601,71.0305,71.0767,8426.0
2021-10-18 12:05:00,76.75,76.81,76.68,76.69,10061.0,71.0582,71.1138,70.9934,71.0027,10061.0
2021-10-18 12:10:00,76.67,76.81,76.66,76.78,19750.0,70.9842,71.1138,70.9749,71.086,19750.0
2021-10-18 12:15:00,76.76,76.78,76.63,76.78,5399.0,71.0675,71.086,70.9471,71.086,5399.0
2021-10-18 12:20:00,76.78,76.83,76.7,76.72,24645.0,71.086,71.1323,71.0119,71.0305,24645.0
2021-10-18 12:25:00,76.75,76.93,76.72,76.91,2574.0,71.0582,71.2249,71.0305,71.2064,2574.0
2021-10-18 12:30:00,76.94,76.94,76.86,76.91,3915.0,71.2341,71.2341,71.1601,71.2064,3915.0
2021-10-18 12:35:00,76.86,76.94,76.85,76.85,2711.0,71.1601,71.2341,71.1508,71.1508,2711.0
2021-10-18 12:40:00,76.9,76.95,76.85,76.87,8815.0,71.1971,71.2434,71.1508,71.1693,8815.0
2021-10-18 12:45:00,76.89,76.91,76.83,76.88,1250.0,71.1878,71.2064,71.1323,71.1786,1250.0
2021-10-18 12:50:00,76.83,76.83,76.74,76.79,1716.0,71.1323,71.1323,71.049,71.0953,1716.0
2021-10-18 12:55:00,76.71,76.71,76.69,76.69,300.0,71.0212,71.0212,71.0027,71.0027,300.0
2021-10-18 13:00:00,76.67,76.7,76.56,76.56,2514.0,70.9842,71.0119,70.8823,70.8823,2514.0
2021-10-18 13:05:00,76.56,76.56,76.48,76.5,2553.0,70.8823,70.8823,70.8083,70.8268,2553.0
2021-10-18 13:10:00,76.51,76.55,76.48,76.55,4966.0,70.836,70.8731,70.8083,70.8731,4966.0
2021-10-18 13:15:00,76.53,76.53,76.48,76.48,3359.0,70.8545,70.8545,70.8083,70.8083,3359.0
2021-10-18 13:20:00,76.48,76.55,76.46,76.48,2627.0,70.8083,70.8731,70.7897,70.8083,2627.0
2021-10-18 13:25:00,76.54,76.55,76.47,76.5,1181.0,70.8638,70.8731,70.799,70.8268,1181.0
2021-10-18 13:30:00,76.51,76.52,76.41,76.41,3169.0,70.836,70.8453,70.7434,70.7434,3169.0
2021-10-18 13:35:00,76.37,76.38,76.37,76.38,200.0,70.7064,70.7157,70.7064,70.7157,200.0
2021-10-18 13:40:00,76.38,76.41,76.33,76.33,1000.0,70.7157,70.7434,70.6694,70.6694,1000.0
2021-10-18 13:45:00,76.3,76.34,76.24,76.24,3836.0,70.6416,70.6786,70.5861,70.5861,3836.0
2021-10-18 13:50:00,76.22,76.36,76.19,76.23,3553.0,70.5675,70.6972,70.5398,70.5768,3553.0
2021-10-18 13:55:00,76.21,76.24,76.07,76.07,2400.0,70.5583,70.5861,70.4287,70.4287,2400.0
2021-10-18 14:00:00,76.11,76.17,76.07,76.13,3399.0,70.4657,70.5212,70.4287,70.4842,3399.0
2021-10-18 14:05:00,76.1,76.27,76.01,76.27,5851.0,70.4564,70.6138,70.3731,70.6138,5851.0
2021-10-18 14:10:00,76.24,76.34,76.24,76.33,4602.0,70.5861,70.6786,70.5861,70.6694,4602.0
2021-10-18 14:15:00,76.34,76.37,76.3,76.33,3114.0,70.6786,70.7064,70.6416,70.6694,3114.0
2021-10-18 14:20:00,76.33,76.35,76.23,76.29,4310.0,70.6694,70.6879,70.5768,70.6323,4310.0
2021-10-18 14:25:00,76.29,76.41,76.28,76.41,4600.0,70.6323,70.7434,70.6231,70.7434,4600.0
2021-10-18 14:30:00,76.33,76.43,76.32,76.36,3600.0,70.6694,70.762,70.6601,70.6972,3600.0
2021-10-18 14:35:00,76.36,76.36,76.21,76.27,3324.0,70.6972,70.6972,70.5583,70.6138,3324.0
2021-10-18 14:40:00,76.25,76.37,76.25,76.32,4200.0,70.5953,70.7064,70.5953,70.6601,4200.0
2021-10-18 14:45:00,76.32,76.39,76.32,76.35,5080.0,70.6601,70.7249,70.6601,70.6879,5080.0
2021-10-18 14:50:00,76.34,76.42,76.3,76.38,8023.0,70.6786,70.7527,70.6416,70.7157,8023.0
2021-10-18 14:55:00,76.38,76.53,76.35,76.48,5386.0,70.7157,70.8545,70.6879,70.8083,5386.0
2021-10-18 15:00:00,76.48,76.54,76.48,76.48,2815.0,70.8083,70.8638,70.8083,70.8083,2815.0
2021-10-18 15:05:00,76.5,76.52,76.47,76.51,3985.0,70.8268,70.8453,70.799,70.836,3985.0
2021-10-18 15:10:00,76.48,76.54,76.47,76.5,5700.0,70.8083,70.8638,70.799,70.8268,5700.0
2021-10-18 15:15:00,76.49,76.52,76.43,76.51,4467.0,70.8175,70.8453,70.762,70.836,4467.0
2021-10-18 15:20:00,76.55,76.55,76.47,76.55,4000.0,70.8731,70.8731,70.799,70.8731,4000.0
2021-10-18 15:25:00,76.56,76.61,76.51,76.57,4260.0,70.8823,70.9286,70.836,70.8916,4260.0
2021-10-18 15:30:00,76.55,76.64,76.48,76.48,6395.0,70.8731,70.9564,70.8083,70.8083,6395.0
2021-10-18 15:35:00,76.52,76.53,76.39,76.39,4955.0,70.8453,70.8545,70.7249,70.7249,4955.0
2021-10-18 15:40:00,76.41,76.41,76.27,76.29,14094.0,70.7434,70.7434,70.6138,70.6323,14094.0
2021-10-18 15:45:00,76.3,76.53,76.28,76.51,23898.0,70.6416,70.8545,70.6231,70.836,23898.0
2021-10-18 15:50:00,76.53,76.66,76.51,76.56,24452.0,70.8545,70.9749,70.836,70.8823,24452.0
2021-10-18 15:55:00,76.6,76.77,76.57,76.76,51897.0,70.9194,71.0767,70.8916,71.0675,51897.0
2021-10-19 09:30:00,77.69,78.24,77.38,77.66,17832.0,71.9285,72.4377,71.6415,71.9007,17832.0
2021-10-19 09:35:00,77.69,78.51,77.57,78.49,6512.0,71.9285,72.6877,71.8174,72.6692,6512.0
2021-10-19 09:40:00,78.52,78.52,78.01,78.21,8129.0,72.697,72.697,72.2248,72.41,8129.0
2021-10-19 09:45:00,78.26,78.76,78.26,78.64,7072.0,72.4562,72.9192,72.4562,72.8081,7072.0
2021-10-19 09:50:00,78.77,79.26,78.77,79.26,17244.0,72.9284,73.3821,72.9284,73.3821,17244.0
2021-10-19 09:55:00,79.26,79.72,79.2,79.54,10455.0,73.3821,73.808,73.3265,73.6413,10455.0
2021-10-19 10:00:00,79.64,79.91,79.45,79.91,14299.0,73.7339,73.9839,73.558,73.9839,14299.0
2021-10-19 10:05:00,79.86,80.42,79.75,80.42,13996.0,73.9376,74.4561,73.8357,74.4561,13996.0
2021-10-19 10:10:00,80.33,81.27,80.24,81.18,24869.0,74.3727,75.243,74.2894,75.1597,24869.0
2021-10-19 10:15:00,81.21,82.24,81.21,82.21,27636.0,75.1875,76.1411,75.1875,76.1133,27636.0
2021-10-19 10:20:00,82.16,82.53,81.99,82.18,31695.0,76.067,76.4096,75.9096,76.0855,31695.0
2021-10-19 10:25:00,82.14,82.51,81.98,82.16,16180.0,76.0485,76.3911,75.9004,76.067,16180.0
2021-10-19 10:30:00,82.17,82.33,81.75,81.77,11875.0,76.0763,76.2244,75.6874,75.7059,11875.0
2021-10-19 10:35:00,81.77,81.88,81.44,81.61,18654.0,75.7059,75.8078,75.4004,75.5578,18654.0
2021-10-19 10:40:00,81.61,82.18,81.6,82.17,27160.0,75.5578,76.0855,75.5486,76.0763,27160.0
2021-10-19 10:45:00,82.14,82.38,81.93,82.25,95416.0,76.0485,76.2707,75.8541,76.1503,95416.0
2021-10-19 10:50:00,82.22,82.22,81.74,82.09,33955.0,76.1226,76.1226,75.6782,76.0022,33955.0
2021-10-19 10:55:00,82.16,82.41,81.88,82.41,41810.0,76.067,76.2985,75.8078,76.2985,41810.0
2021-10-19 11:00:00,82.44,82.96,82.32,82.92,21216.0,76.3263,76.8077,76.2152,76.7707,21216.0
2021-10-19 11:05:00,82.91,83.62,82.91,83.47,24800.0,76.7614,77.4188,76.7614,77.2799,24800.0
2021-10-19 11:10:00,83.49,83.81,83.43,83.63,13872.0,77.2984,77.5947,77.2428,77.428,13872.0
2021-10-19 11:15:00,83.67,84.15,83.6,84.15,11242.0,77.465,77.9094,77.4002,77.9094,11242.0
2021-10-19 11:20:00,84.16,84.45,83.58,84.45,25211.0,77.9187,78.1872,77.3817,78.1872,25211.0
2021-10-19 11:25:00,84.38,84.38,83.95,84.01,93597.0,78.1224,78.1224,77.7243,77.7798,93597.0
2021-10-19 11:30:00,84.01,84.05,83.5,83.51,29166.0,77.7798,77.8169,77.3076,77.3169,29166.0
2021-10-19 11:35:00,83.46,83.68,83.16,83.64,58314.0,77.2706,77.4743,76.9929,77.4373,58314.0
2021-10-19 11:40:00,83.64,83.89,83.64,83.69,15879.0,77.4373,77.6687,77.4373,77.4836,15879.0
2021-10-19 11:45:00,83.67,83.92,83.34,83.42,64133.0,77.465,77.6965,77.1595,77.2336,64133.0
2021-10-19 11:50:00,83.38,83.43,83.15,83.16,21356.0,77.1965,77.2428,76.9836,76.9929,21356.0
2021-10-19 11:55:00,83.22,83.38,82.94,83.02,17867.0,77.0484,77.1965,76.7892,76.8632,17867.0
2021-10-19 12:00:00,83.05,83.09,82.72,82.73,23681.0,76.891,76.9281,76.5855,76.5948,23681.0
2021-10-19 12:05:00,82.77,83.03,82.72,82.72,11146.0,76.6318,76.8725,76.5855,76.5855,11146.0
2021-10-19 12:10:00,82.68,82.69,82.31,82.37,11120.0,76.5485,76.5577,76.2059,76.2615,11120.0
2021-10-19 12:15:00,82.36,82.41,82.03,82.04,19800.0,76.2522,76.2985,75.9467,75.9559,19800.0
2021-10-19 12:20:00,82.12,82.56,81.98,82.45,44090.0,76.03,76.4374,75.9004,76.3355,44090.0
2021-10-19 12:25:00,82.28,82.56,82.26,82.32,10546.0,76.1781,76.4374,76.1596,76.2152,10546.0
2021-10-19 12:30:00,82.39,82.84,82.38,82.7,8829.0,76.28,76.6966,76.2707,76.567,8829.0
2021-10-19 12:35:00,82.68,82.68,82.23,82.29,7233.0,76.5485,76.5485,76.1318,76.1874,7233.0
2021-10-19 12:40:00,82.3,82.44,82.14,82.14,5682.0,76.1966,76.3263,76.0485,76.0485,5682.0
2021-10-19 12:45:00,82.2,82.24,82.11,82.24,3574.0,76.1041,76.1411,76.0207,76.1411,3574.0
2021-10-19 12:50:00,82.22,82.42,82.11,82.42,3850.0,76.1226,76.3077,76.0207,76.3077,3850.0
2021-10-19 12:55:00,82.39,82.4,82.25,82.29,5675.0,76.28,76.2892,76.1503,76.1874,5675.0
2021-10-19 13:00:00,82.23,82.36,82.2,82.33,10653.0,76.1318,76.2522,76.1041,76.2244,10653.0
2021-10-19 13:05:00,82.33,82.57,82.33,82.46,11435.0,76.2244,76.4466,76.2244,76.3448,11435.0
2021-10-19 13:10:00,82.42,82.47,82.33,82.47,8320.0,76.3077,76.354,76.2244,76.354,8320.0
2021-10-19 13:15:00,82.47,82.82,82.43,82.79,21521.0,76.354,76.6781,76.317,76.6503,21521.0
2021-10-19 13:20:00,82.8,83.11,82.8,83.11,8998.0,76.6596,76.9466,76.6596,76.9466,8998.0
2021-10-19 13:25:00,83.08,83.53,83.08,83.52,8965.0,76.9188,77.3354,76.9188,77.3262,8965.0
2021-10-19 13:30:00,83.49,83.52,83.28,83.44,26505.0,77.2984,77.3262,77.104,77.2521,26505.0
2021-10-19 13:35:00,83.44,83.73,83.4,83.73,19693.0,77.2521,77.5206,77.2151,77.5206,19693.0
2021-10-19 13:40:00,83.7,83.71,83.31,83.31,11276.0,77.4928,77.5021,77.1317,77.1317,11276.0
2021-10-19 13:45:00,83.18,83.39,83.11,83.21,12097.0,77.0114,77.2058,76.9466,77.0392,12097.0
2021-10-19 13:50:00,83.02,83.14,82.95,83.12,5956.0,76.8632,76.9743,76.7984,76.9558,5956.0
2021-10-19 13:55:00,83.08,83.13,82.88,82.88,4706.0,76.9188,76.9651,76.7336,76.7336,4706.0
2021-10-19 14:00:00,82.84,82.89,82.52,82.62,7428.0,76.6966,76.7429,76.4003,76.4929,7428.0
2021-10-19 14:05:00,82.58,82.68,82.39,82.43,9370.0,76.4559,76.5485,76.28,76.317,9370.0
2021-10-19 14:10:00,82.43,82.44,82.34,82.42,3677.0,76.317,76.3263,76.2337,76.3077,3677.0
2021-10-19 14:15:00,82.42,82.54,82.19,82.2,16633.0,76.3077,76.4188,76.0948,76.1041,16633.0
2021-10-19 14:20:00,82.21,82.27,82.1,82.13,4599.0,76.1133,76.1689,76.0115,76.0392,4599.0
2021-10-19 14:25:00,82.13,82.28,81.99,82.28,20060.0,76.0392,76.1781,75.9096,76.1781,20060.0
2021-10-19 14:30:00,82.28,82.3,82.09,82.16,28693.0,76.1781,76.1966,76.0022,76.067,28693.0
2021-10-19 14:35:00,82.18,82.46,82.14,82.41,26803.0,76.0855,76.3448,76.0485,76.2985,26803.0
2021-10-19 14:40:00,82.33,82.33,82.14,82.22,3565.0,76.2244,76.2244,76.0485,76.1226,3565.0
2021-10-19 14:45:00,82.27,82.27,82.15,82.2,6725.0,76.1689,76.1689,76.0578,76.1041,6725.0
2021-10-19 14:50:00,82.2,82.37,82.14,82.2,21680.0,76.1041,76.2615,76.0485,76.1041,21680.0
2021-10-19 14:55:00,82.2,82.35,82.16,82.31,3400.0,76.1041,76.2429,76.067,76.2059,3400.0
2021-10-19 15:00:00,82.31,82.37,82.21,82.25,64841.0,76.2059,76.2615,76.1133,76.1503,64841.0
2021-10-19 15:05:00,82.25,82.55,82.16,82.46,24924.0,76.1503,76.4281,76.067,76.3448,24924.0
2021-10-19 15:10:00,82.47,82.68,82.43,82.66,22989.0,76.354,76.5485,76.317,76.5299,22989.0
2021-10-19 15:15:00,82.69,82.84,82.65,82.84,6685.0,76.5577,76.6966,76.5207,76.6966,6685.0
2021-10-19 15:20:00,82.8,82.84,82.58,82.62,15749.0,76.6596,76.6966,76.4559,76.4929,15749.0
2021-10-19 15:25:00,82.64,82.67,82.43,82.43,10745.0,76.5114,76.5392,76.317,76.317,10745.0
2021-10-19 15:30:00,82.47,82.53,82.4,82.44,11779.0,76.354,76.4096,76.2892,76.3263,11779.0
2021-10-19 15:35:00,82.44,82.66,82.36,82.57,10348.0,76.3263,76.5299,76.2522,76.4466,10348.0
2021-10-19 15:40:00,82.57,82.63,82.39,82.49,10438.0,76.4466,76.5022,76.28,76.3726,10438.0
2021-10-19 15:45:00,82.49,82.52,82.4,82.43,14763.0,76.3726,76.4003,76.2892,76.317,14763.0
2021-10-19 15:50:00,82.44,82.46,82.25,82.28,22854.0,76.3263,76.3448,76.1503,76.1781,22854.0
2021-10-19 15:55:00,82.3,82.35,82.17,82.17,64045.0,76.1966,76.2429,76.0763,76.0763,64045.0
2021-10-20 09:30:00,81.91,83.08,81.69,82.94,20295.0,75.8356,76.9188,75.6319,76.7892,20295.0
2021-10-20 09:35:00,82.98,83.37,82.87,83.37,15910.0,76.8262,77.1873,76.7244,77.1873,15910.0
2021-10-20 09:40:00,83.32,83.55,83.08,83.12,31227.0,77.141,77.3539,76.9188,76.9558,31227.0
2021-10-20 09:45:00,83.13,83.5,83.09,83.5,16479.0,76.9651,77.3076,76.9281,77.3076,16479.0
2021-10-20 09:50:00,83.53,83.74,83.14,83.74,52905.0,77.3354,77.5299,76.9743,77.5299,52905.0
2021-10-20 09:55:00,83.71,83.77,83.43,83.66,50115.0,77.5021,77.5576,77.2428,77.4558,50115.0
2021-10-20 10:00:00,83.6,83.6,82.74,82.96,12757.0,77.4002,77.4002,76.604,76.8077,12757.0
2021-10-20 10:05:00,83.03,83.24,82.99,83.09,10239.0,76.8725,77.0669,76.8355,76.9281,10239.0
2021-10-20 10:10:00,83.02,83.79,83.02,83.66,24391.0,76.8632,77.5761,76.8632,77.4558,24391.0
2021-10-20 10:15:00,83.7,83.74,83.35,83.35,16288.0,77.4928,77.5299,77.1688,77.1688,16288.0
2021-10-20 10:20:00,83.33,83.48,83.08,83.27,12019.0,77.1503,77.2891,76.9188,77.0947,12019.0
2021-10-20 10:25:00,83.37,83.51,83.18,83.28,7606.0,77.1873,77.3169,77.0114,77.104,7606.0
2021-10-20 10:30:00,83.28,83.28,83.02,83.19,7084.0,77.104,77.104,76.8632,77.0206,7084.0
2021-10-20 10:35:00,83.15,83.23,82.99,83.04,5247.0,76.9836,77.0577,76.8355,76.8818,5247.0
2021-10-20 10:40:00,83.05,83.37,83.04,83.27,7617.0,76.891,77.1873,76.8818,77.0947,7617.0
2021-10-20 10:45:00,83.33,83.37,83.22,83.35,2689.0,77.1503,77.1873,77.0484,77.1688,2689.0
2021-10-20 10:50:00,83.31,83.37,83.16,83.26,6963.0,77.1317,77.1873,76.9929,77.0854,6963.0
2021-10-20 10:55:00,83.24,83.3,83.2,83.28,2154.0,77.0669,77.1225,77.0299,77.104,2154.0
2021-10-20 11:00:00,83.25,83.54,83.25,83.38,7642.0,77.0762,77.3447,77.0762,77.1965,7642.0
2021-10-20 11:05:00,83.39,83.47,83.3,83.34,10230.0,77.2058,77.2799,77.1225,77.1595,10230.0
2021-10-20 11:10:00,83.39,83.44,83.26,83.33,10363.0,77.2058,77.2521,77.0854,77.1503,10363.0
2021-10-20 11:15:00,83.31,83.35,83.22,83.22,9479.0,77.1317,77.1688,77.0484,77.0484,9479.0
2021-10-20 11:20:00,83.18,83.36,83.18,83.3,5697.0,77.0114,77.178,77.0114,77.1225,5697.0
2021-10-20 11:25:00,83.3,83.38,83.29,83.29,10100.0,77.1225,77.1965,77.1132,77.1132,10100.0
2021-10-20 11:30:00,83.29,83.3,83.14,83.3,8461.0,77.1132,77.1225,76.9743,77.1225,8461.0
2021-10-20 11:35:00,83.31,83.31,83.17,83.2,5023.0,77.1317,77.1317,77.0021,77.0299,5023.0
2021-10-20 11:40:00,83.15,83.22,83.01,83.04,4334.0,76.9836,77.0484,76.854,76.8818,4334.0
2021-10-20 11:45:00,83.03,83.07,82.88,82.94,5256.0,76.8725,76.9095,76.7336,76.7892,5256.0
2021-10-20 11:50:00,82.91,83.04,82.9,82.97,4657.0,76.7614,76.8818,76.7521,76.817,4657.0
2021-10-20 11:55:00,82.94,82.97,82.62,82.73,6751.0,76.7892,76.817,76.4929,76.5948,6751.0
2021-10-20 12:00:00,82.68,82.91,82.68,82.91,3401.0,76.5485,76.7614,76.5485,76.7614,3401.0
2021-10-20 12:05:00,82.98,83.25,82.97,83.23,2905.0,76.8262,77.0762,76.817,77.0577,2905.0
2021-10-20 12:10:00,83.27,83.3,83.17,83.23,9287.0,77.0947,77.1225,77.0021,77.0577,9287.0
2021-10-20 12:15:00,83.2,83.38,83.15,83.38,4219.0,77.0299,77.1965,76.9836,77.1965,4219.0
2021-10-20 12:20:00,83.34,83.35,83.18,83.18,1875.0,77.1595,77.1688,77.0114,77.0114,1875.0
2021-10-20 12:25:00,83.2,83.27,83.15,83.27,1420.0,77.0299,77.0947,76.9836,77.0947,1420.0
2021-10-20 12:30:00,83.29,83.29,83.22,83.22,662.0,77.1132,77.1132,77.0484,77.0484,662.0
2021-10-20 12:35:00,83.27,83.27,83.21,83.25,1200.0,77.0947,77.0947,77.0392,77.0762,1200.0
2021-10-20 12:40:00,83.29,83.58,83.28,83.57,5055.0,77.1132,77.3817,77.104,77.3725,5055.0
2021-10-20 12:45:00,83.6,83.69,83.6,83.64,1663.0,77.4002,77.4836,77.4002,77.4373,1663.0
2021-10-20 12:50:00,83.61,83.76,83.61,83.68,9412.0,77.4095,77.5484,77.4095,77.4743,9412.0
2021-10-20 12:55:00,83.75,83.77,83.72,83.75,2404.0,77.5391,77.5576,77.5113,77.5391,2404.0
2021-10-20 13:00:00,83.76,83.9,83.76,83.89,10575.0,77.5484,77.678,77.5484,77.6687,10575.0
2021-10-20 13:05:00,83.9,83.97,83.57,83.62,12587.0,77.678,77.7428,77.3725,77.4188,12587.0
2021-10-20 13:10:00,83.58,83.68,83.54,83.57,8269.0,77.3817,77.4743,77.3447,77.3725,8269.0
2021-10-20 13:15:00,83.57,83.63,83.53,83.63,1501.0,77.3725,77.428,77.3354,77.428,1501.0
2021-10-20 13:20:00,83.52,83.74,83.49,83.7,13258.0,77.3262,77.5299,77.2984,77.4928,13258.0
2021-10-20 13:25:00,83.72,83.8,83.71,83.76,4179.0,77.5113,77.5854,77.5021,77.5484,4179.0
2021-10-20 13:30:00,83.75,83.76,83.64,83.65,17540.0,77.5391,77.5484,77.4373,77.4465,17540.0
2021-10-20 13:35:00,83.67,83.68,83.64,83.68,1200.0,77.465,77.4743,77.4373,77.4743,1200.0
2021-10-20 13:40:00,83.68,83.76,83.65,83.73,1444.0,77.4743,77.5484,77.4465,77.5206,1444.0
2021-10-20 13:45:00,83.71,83.86,83.68,83.83,8905.0,77.5021,77.641,77.4743,77.6132,8905.0
2021-10-20 13:50:00,83.81,83.92,83.77,83.92,4702.0,77.5947,77.6965,77.5576,77.6965,4702.0
2021-10-20 13:55:00,83.89,84.11,83.87,84.01,12503.0,77.6687,77.8724,77.6502,77.7798,12503.0
2021-10-20 14:00:00,84.01,84.2,84.0,84.2,2875.0,77.7798,77.9557,77.7706,77.9557,2875.0
2021-10-20 14:05:00,84.27,84.27,84.16,84.23,8254.0,78.0205,78.0205,77.9187,77.9835,8254.0
2021-10-20 14:10:00,84.24,84.3,84.14,84.3,11876.0,77.9928,78.0483,77.9002,78.0483,11876.0
2021-10-20 14:15:00,84.25,84.29,84.24,84.29,4880.0,78.002,78.0391,77.9928,78.0391,4880.0
2021-10-20 14:20:00,84.29,84.29,84.15,84.2,28555.0,78.0391,78.0391,77.9094,77.9557,28555.0
2021-10-20 14:25:00,84.16,84.21,84.12,84.2,5421.0,77.9187,77.965,77.8817,77.9557,5421.0
2021-10-20 14:30:00,84.18,84.24,84.15,84.24,5626.0,77.9372,77.9928,77.9094,77.9928,5626.0
2021-10-20 14:35:00,84.26,84.48,84.25,84.46,12800.0,78.0113,78.215,78.002,78.1965,12800.0
2021-10-20 14:40:00,84.47,84.6,84.46,84.56,20501.0,78.2057,78.3261,78.1965,78.289,20501.0
2021-10-20 14:45:00,84.56,84.61,84.51,84.52,10458.0,78.289,78.3353,78.2427,78.252,10458.0
2021-10-20 14:50:00,84.55,84.55,84.5,84.52,3612.0,78.2798,78.2798,78.2335,78.252,3612.0
2021-10-20 14:55:00,84.54,84.62,84.41,84.41,9680.0,78.2705,78.3446,78.1502,78.1502,9680.0
2021-10-20 15:00:00,84.46,84.58,84.26,84.27,11136.0,78.1965,78.3076,78.0113,78.0205,11136.0
2021-10-20 15:05:00,84.29,84.54,84.23,84.41,19828.0,78.0391,78.2705,77.9835,78.1502,19828.0
2021-10-20 15:10:00,84.35,84.39,84.25,84.29,5500.0,78.0946,78.1316,78.002,78.0391,5500.0
2021-10-20 15:15:00,84.25,84.28,83.98,84.02,12863.0,78.002,78.0298,77.7521,77.7891,12863.0
2021-10-20 15:20:00,84.02,84.11,83.96,84.06,5477.0,77.7891,77.8724,77.7335,77.8261,5477.0
2021-10-20 15:25:00,84.08,84.31,84.08,84.23,17047.0,77.8446,78.0576,77.8446,77.9835,17047.0
2021-10-20 15:30:00,84.2,84.31,84.13,84.3,5567.0,77.9557,78.0576,77.8909,78.0483,5567.0
2021-10-20 15:35:00,84.34,84.34,84.02,84.07,11480.0,78.0854,78.0854,77.7891,77.8354,11480.0
2021-10-20 15:40:00,84.07,84.07,83.98,84.03,8136.0,77.8354,77.8354,77.7521,77.7983,8136.0
2021-10-20 15:45:00,84.03,84.25,84.03,84.15,15987.0,77.7983,78.002,77.7983,77.9094,15987.0
2021-10-20 15:50:00,84.17,84.27,83.89,83.95,23784.0,77.928,78.0205,77.6687,77.7243,23784.0
2021-10-20 15:55:00,83.95,84.04,83.73,83.73,72422.0,77.7243,77.8076,77.5206,77.5206,72422.0
2021-10-21 09:30:00,84.31,85.0,84.0,85.0,18665.0,78.0576,78.6964,77.7706,78.6964,18665.0
2021-10-21 09:35:00,85.08,85.91,85.05,85.83,12856.0,78.7705,79.5389,78.7427,79.4649,12856.0
2021-10-21 09:40:00,85.77,85.79,85.13,85.7,10144.0,79.4093,79.4278,78.8168,79.3445,10144.0
2021-10-21 09:45:00,85.67,85.78,85.57,85.66,5269.0,79.3167,79.4186,79.2241,79.3075,5269.0
2021-10-21 09:50:00,85.69,85.84,85.48,85.48,8513.0,79.3352,79.4741,79.1408,79.1408,8513.0
2021-10-21 09:55:00,85.47,85.52,85.06,85.31,8491.0,79.1316,79.1778,78.752,78.9834,8491.0
2021-10-21 10:00:00,85.31,85.37,85.14,85.23,3586.0,78.9834,79.039,78.826,78.9094,3586.0
2021-10-21 10:05:00,85.3,85.43,85.18,85.3,3933.0,78.9742,79.0945,78.8631,78.9742,3933.0
2021-10-21 10:10:00,85.41,85.6,85.31,85.59,4687.0,79.076,79.2519,78.9834,79.2427,4687.0
2021-10-21 10:15:00,85.5,85.55,85.41,85.43,4801.0,79.1593,79.2056,79.076,79.0945,4801.0
2021-10-21 10:20:00,85.41,85.43,85.14,85.2,4883.0,79.076,79.0945,78.826,78.8816,4883.0
2021-10-21 10:25:00,85.12,85.31,85.04,85.27,11007.0,78.8075,78.9834,78.7334,78.9464,11007.0
2021-10-21 10:30:00,85.23,85.3,85.07,85.09,6328.0,78.9094,78.9742,78.7612,78.7797,6328.0
2021-10-21 10:35:00,85.04,85.07,84.67,84.79,4133.0,78.7334,78.7612,78.3909,78.502,4133.0
2021-10-21 10:40:00,84.8,85.04,84.79,85.04,900.0,78.5112,78.7334,78.502,78.7334,900.0
2021-10-21 10:45:00,85.02,85.04,84.81,85.01,11662.0,78.7149,78.7334,78.5205,78.7057,11662.0
2021-10-21 10:50:00,84.97,85.02,84.9,85.02,6776.0,78.6686,78.7149,78.6038,78.7149,6776.0
2021-10-21 10:55:00,85.02,85.05,84.92,84.98,8143.0,78.7149,78.7427,78.6223,78.6779,8143.0
2021-10-21 11:00:00,84.97,85.13,84.93,85.12,5829.0,78.6686,78.8168,78.6316,78.8075,5829.0
2021-10-21 11:05:00,85.13,85.13,84.76,84.77,2722.0,78.8168,78.8168,78.4742,78.4835,2722.0
2021-10-21 11:10:00,84.72,85.09,84.72,85.09,4781.0,78.4372,78.7797,78.4372,78.7797,4781.0
2021-10-21 11:15:00,85.09,85.12,84.96,85.01,4082.0,78.7797,78.8075,78.6594,78.7057,4082.0
2021-10-21 11:20:00,84.97,85.11,84.96,85.03,3422.0,78.6686,78.7983,78.6594,78.7242,3422.0
2021-10-21 11:25:00,85.07,85.08,84.97,85.01,3593.0,78.7612,78.7705,78.6686,78.7057,3593.0
2021-10-21 11:30:00,84.98,84.98,84.81,84.88,2682.0,78.6779,78.6779,78.5205,78.5853,2682.0
2021-10-21 11:35:00,84.89,85.03,84.87,85.02,4806.0,78.5946,78.7242,78.5761,78.7149,4806.0
2021-10-21 11:40:00,85.07,85.32,85.06,85.27,2403.0,78.7612,78.9927,78.752,78.9464,2403.0
2021-10-21 11:45:00,85.29,85.53,85.28,85.53,4579.0,78.9649,79.1871,78.9556,79.1871,4579.0
2021-10-21 11:50:00,85.51,85.63,85.5,85.62,3651.0,79.1686,79.2797,79.1593,79.2704,3651.0
2021-10-21 11:55:00,85.56,85.75,85.54,85.75,4280.0,79.2149,79.3908,79.1964,79.3908,4280.0
2021-10-21 12:00:00,85.66,85.86,85.62,85.77,2728.0,79.3075,79.4926,79.2704,79.4093,2728.0
2021-10-21 12:05:00,85.8,85.81,85.58,85.64,1432.0,79.4371,79.4463,79.2334,79.2889,1432.0
2021-10-21 12:10:00,85.66,85.97,85.62,85.97,1498.0,79.3075,79.5945,79.2704,79.5945,1498.0
2021-10-21 12:15:00,86.0,86.19,85.99,86.19,7396.0,79.6223,79.7982,79.613,79.7982,7396.0
2021-10-21 12:20:00,86.15,86.18,85.99,86.05,9347.0,79.7611,79.7889,79.613,79.6685,9347.0
2021-10-21 12:25:00,86.02,86.11,86.0,86.11,2700.0,79.6408,79.7241,79.6223,79.7241,2700.0
2021-10-21 12:30:00,86.12,86.22,86.04,86.09,3416.0,79.7334,79.8259,79.6593,79.7056,3416.0
2021-10-21 12:35:00,86.09,86.14,86.07,86.14,2100.0,79.7056,79.7519,79.6871,79.7519,2100.0
2021-10-21 12:40:00,86.14,86.14,85.91,85.91,1900.0,79.7519,79.7519,79.5389,79.5389,1900.0
2021-10-21 12:45:00,85.92,86.06,85.9,86.06,3492.0,79.5482,79.6778,79.5297,79.6778,3492.0
2021-10-21 12:50:00,86.13,86.13,86.0,86.12,3837.0,79.7426,79.7426,79.6223,79.7334,3837.0
2021-10-21 12:55:00,86.18,86.18,86.08,86.12,2000.0,79.7889,79.7889,79.6963,79.7334,2000.0
2021-10-21 13:00:00,86.07,86.1,85.81,85.94,3449.0,79.6871,79.7148,79.4463,79.5667,3449.0
2021-10-21 13:05:00,85.87,86.06,85.79,86.06,2753.0,79.5019,79.6778,79.4278,79.6778,2753.0
2021-10-21 13:10:00,86.1,86.25,86.1,86.25,3087.0,79.7148,79.8537,79.7148,79.8537,3087.0
2021-10-21 13:15:00,86.28,86.32,86.17,86.31,3818.0,79.8815,79.9185,79.7796,79.9093,3818.0
2021-10-21 13:20:00,86.32,86.37,86.29,86.33,1642.0,79.9185,79.9648,79.8907,79.9278,1642.0
2021-10-21 13:25:00,86.37,86.37,86.23,86.3,1453.0,79.9648,79.9648,79.8352,79.9,1453.0
2021-10-21 13:30:00,86.32,86.32,86.24,86.26,1417.0,79.9185,79.9185,79.8445,79.863,1417.0
2021-10-21 13:35:00,86.25,86.39,86.25,86.39,1681.0,79.8537,79.9833,79.8537,79.9833,1681.0
2021-10-21 13:40:00,86.39,86.39,86.28,86.29,2480.0,79.9833,79.9833,79.8815,79.8907,2480.0
2021-10-21 13:45:00,86.31,86.32,86.19,86.22,2401.0,79.9093,79.9185,79.7982,79.8259,2401.0
2021-10-21 13:50:00,86.2,86.23,86.13,86.16,1925.0,79.8074,79.8352,79.7426,79.7704,1925.0
2021-10-21 13:55:00,86.16,86.25,86.13,86.25,2249.0,79.7704,79.8537,79.7426,79.8537,2249.0
2021-10-21 14:00:00,86.26,86.41,86.22,86.26,13659.0,79.863,80.0018,79.8259,79.863,13659.0
2021-10-21 14:05:00,86.09,86.3,86.09,86.28,2592.0,79.7056,79.9,79.7056,79.8815,2592.0
2021-10-21 14:10:00,86.27,86.36,86.24,86.36,1826.0,79.8722,79.9556,79.8445,79.9556,1826.0
2021-10-21 14:15:00,86.31,86.35,86.31,86.35,1000.0,79.9093,79.9463,79.9093,79.9463,1000.0
2021-10-21 14:20:00,86.38,86.4,86.27,86.3,5430.0,79.9741,79.9926,79.8722,79.9,5430.0
2021-10-21 14:25:00,86.35,86.35,86.28,86.32,3365.0,79.9463,79.9463,79.8815,79.9185,3365.0
2021-10-21 14:30:00,86.35,86.4,86.35,86.4,1288.0,79.9463,79.9926,79.9463,79.9926,1288.0
2021-10-21 14:35:00,86.36,86.43,86.35,86.38,2438.0,79.9556,80.0204,79.9463,79.9741,2438.0
2021-10-21 14:40:00,86.41,86.5,86.4,86.5,1353.0,80.0018,80.0852,79.9926,80.0852,1353.0
2021-10-21 14:45:00,86.48,86.56,86.45,86.56,3166.0,80.0667,80.1407,80.0389,80.1407,3166.0
2021-10-21 14:50:00,86.56,86.72,86.56,86.62,3822.0,80.1407,80.2889,80.1407,80.1963,3822.0
2021-10-21 14:55:00,86.6,86.75,86.6,86.64,7454.0,80.1778,80.3166,80.1778,80.2148,7454.0
2021-10-21 15:00:00,86.6,86.77,86.53,86.77,3511.0,80.1778,80.3351,80.1129,80.3351,3511.0
2021-10-21 15:05:00,86.76,86.8,86.72,86.75,2875.0,80.3259,80.3629,80.2889,80.3166,2875.0
2021-10-21 15:10:00,86.77,86.89,86.76,86.81,3672.0,80.3351,80.4462,80.3259,80.3722,3672.0
2021-10-21 15:15:00,86.86,86.96,86.85,86.96,3471.0,80.4185,80.5111,80.4092,80.5111,3471.0
2021-10-21 15:20:00,86.94,87.03,86.75,86.78,3172.0,80.4925,80.5759,80.3166,80.3444,3172.0
2021-10-21 15:25:00,86.77,86.86,86.72,86.85,8773.0,80.3351,80.4185,80.2889,80.4092,8773.0
2021-10-21 15:30:00,86.88,86.92,86.81,86.92,4918.0,80.437,80.474,80.3722,80.474,4918.0
2021-10-21 15:35:00,86.91,86.96,86.73,86.96,5245.0,80.4648,80.5111,80.2981,80.5111,5245.0
2021-10-21 15:40:00,86.94,87.22,86.93,87.12,17108.0,80.4925,80.7518,80.4833,80.6592,17108.0
2021-10-21 15:45:00,87.16,87.16,86.82,86.9,28116.0,80.6962,80.6962,80.3814,80.4555,28116.0
2021-10-21 15:50:00,86.9,87.07,86.86,87.02,40608.0,80.4555,80.6129,80.4185,80.5666,40608.0
2021-10-21 15:55:00,87.01,87.01,86.85,86.86,44256.0,80.5573,80.5573,80.4092,80.4185,44256.0
2021-10-22 09:30:00,87.06,87.43,86.47,87.08,12649.0,80.6036,80.9462,80.0574,80.6222,12649.0
2021-10-22 09:35:00,87.08,87.25,86.4,87.19,11688.0,80.6222,80.7796,79.9926,80.724,11688.0
2021-10-22 09:40:00,87.32,88.09,87.12,87.66,14833.0,80.8444,81.5573,80.6592,81.1591,14833.0
2021-10-22 09:45:00,87.73,87.76,87.39,87.69,17184.0,81.224,81.2517,80.9092,81.1869,17184.0
2021-10-22 09:50:00,87.63,88.1,87.42,88.04,10766.0,81.1314,81.5665,80.9369,81.511,10766.0
2021-10-22 09:55:00,88.06,88.72,88.03,88.54,18370.0,81.5295,82.1405,81.5017,81.9739,18370.0
2021-10-22 10:00:00,88.59,88.61,88.41,88.44,6746.0,82.0202,82.0387,81.8535,81.8813,6746.0
2021-10-22 10:05:00,88.49,88.78,88.49,88.78,17881.0,81.9276,82.1961,81.9276,82.1961,17881.0
2021-10-22 10:10:00,88.79,89.02,88.69,88.92,9125.0,82.2053,82.4183,82.1128,82.3257,9125.0
2021-10-22 10:15:00,88.92,89.22,88.84,89.18,11010.0,82.3257,82.6035,82.2516,82.5664,11010.0
2021-10-22 10:20:00,89.21,89.47,89.11,89.41,17023.0,82.5942,82.8349,82.5016,82.7794,17023.0
2021-10-22 10:25:00,89.48,89.7,89.4,89.7,10939.0,82.8442,83.0479,82.7701,83.0479,10939.0
2021-10-22 10:30:00,89.57,89.73,89.45,89.59,10562.0,82.9275,83.0756,82.8164,82.946,10562.0
2021-10-22 10:35:00,89.61,89.81,89.56,89.77,21890.0,82.9645,83.1497,82.9182,83.1127,21890.0
2021-10-22 10:40:00,89.78,90.02,89.64,89.77,40538.0,83.1219,83.3441,82.9923,83.1127,40538.0
2021-10-22 10:45:00,89.74,89.91,89.55,89.7,33186.0,83.0849,83.2423,82.909,83.0479,33186.0
2021-10-22 10:50:00,89.6,89.66,89.28,89.55,8533.0,82.9553,83.0108,82.659,82.909,8533.0
2021-10-22 10:55:00,89.51,89.7,89.43,89.62,9786.0,82.8719,83.0479,82.7979,82.9738,9786.0
2021-10-22 11:00:00,89.59,89.84,89.58,89.76,12965.0,82.946,83.1775,82.9368,83.1034,12965.0
2021-10-22 11:05:00,89.74,89.8,89.59,89.59,3315.0,83.0849,83.1404,82.946,82.946,3315.0
2021-10-22 11:10:00,89.54,89.74,89.45,89.55,6819.0,82.8997,83.0849,82.8164,82.909,6819.0
2021-10-22 11:15:00,89.56,89.58,89.29,89.44,9408.0,82.9182,82.9368,82.6683,82.8071,9408.0
2021-10-22 11:20:00,89.4,89.52,89.38,89.47,8005.0,82.7701,82.8812,82.7516,82.8349,8005.0
2021-10-22 11:25:00,89.46,89.92,89.41,89.86,6977.0,82.8257,83.2515,82.7794,83.196,6977.0
2021-10-22 11:30:00,89.91,89.99,89.69,89.93,32484.0,83.2423,83.3164,83.0386,83.2608,32484.0
2021-10-22 11:35:00,89.95,90.0,89.82,89.9,8912.0,83.2793,83.3256,83.159,83.233,8912.0
2021-10-22 11:40:00,89.89,89.89,89.43,89.59,4438.0,83.2238,83.2238,82.7979,82.946,4438.0
2021-10-22 11:45:00,89.61,89.61,89.26,89.31,3793.0,82.9645,82.9645,82.6405,82.6868,3793.0
2021-10-22 11:50:00,89.28,89.31,89.13,89.2,4606.0,82.659,82.6868,82.5201,82.5849,4606.0
2021-10-22 11:55:00,89.19,89.28,89.12,89.19,3000.0,82.5757,82.659,82.5109,82.5757,3000.0
2021-10-22 12:00:00,89.22,89.24,89.0,89.13,5268.0,82.6035,82.622,82.3998,82.5201,5268.0
2021-10-22 12:05:00,89.08,89.1,88.81,88.89,4193.0,82.4738,82.4924,82.2239,82.2979,4193.0
2021-10-22 12:10:00,88.8,89.01,88.8,88.97,2600.0,82.2146,82.409,82.2146,82.372,2600.0
2021-10-22 12:15:00,88.97,89.02,88.89,88.99,2800.0,82.372,82.4183,82.2979,82.3905,2800.0
2021-10-22 12:20:00,88.99,89.0,88.88,88.89,2963.0,82.3905,82.3998,82.2887,82.2979,2963.0
2021-10-22 12:25:00,88.9,89.08,88.9,89.01,8269.0,82.3072,82.4738,82.3072,82.409,8269.0
2021-10-22 12:30:00,89.03,89.16,89.02,89.12,5805.0,82.4275,82.5479,82.4183,82.5109,5805.0
2021-10-22 12:35:00,89.16,89.28,89.13,89.14,6555.0,82.5479,82.659,82.5201,82.5294,6555.0
2021-10-22 12:40:00,89.1,89.21,89.1,89.17,5160.0,82.4924,82.5942,82.4924,82.5572,5160.0
2021-10-22 12:45:00,89.12,89.26,89.04,89.26,6685.0,82.5109,82.6405,82.4368,82.6405,6685.0
2021-10-22 12:50:00,89.23,89.27,89.1,89.23,4638.0,82.6127,82.6497,82.4924,82.6127,4638.0
2021-10-22 12:55:00,89.23,89.45,89.15,89.32,6925.0,82.6127,82.8164,82.5386,82.696,6925.0
2021-10-22 13:00:00,89.37,89.37,89.15,89.27,4957.0,82.7423,82.7423,82.5386,82.6497,4957.0
2021-10-22 13:05:00,89.34,89.35,89.26,89.28,4601.0,82.7146,82.7238,82.6405,82.659,4601.0
2021-10-22 13:10:00,89.27,89.34,89.25,89.25,4012.0,82.6497,82.7146,82.6312,82.6312,4012.0
2021-10-22 13:15:00,89.27,89.43,89.25,89.35,13241.0,82.6497,82.7979,82.6312,82.7238,13241.0
2021-10-22 13:20:00,89.35,89.64,89.3,89.6,3510.0,82.7238,82.9923,82.6775,82.9553,3510.0
2021-10-22 13:25:00,89.54,89.64,89.43,89.57,3228.0,82.8997,82.9923,82.7979,82.9275,3228.0
2021-10-22 13:30:00,89.56,89.64,89.55,89.62,4098.0,82.9182,82.9923,82.909,82.9738,4098.0
2021-10-22 13:35:00,89.64,89.72,89.58,89.63,1600.0,82.9923,83.0664,82.9368,82.983,1600.0
2021-10-22 13:40:00,89.61,89.69,89.61,89.63,2423.0,82.9645,83.0386,82.9645,82.983,2423.0
2021-10-22 13:45:00,89.64,89.64,89.56,89.58,2823.0,82.9923,82.9923,82.9182,82.9368,2823.0
2021-10-22 13:50:00,89.58,89.7,89.54,89.6,2060.0,82.9368,83.0479,82.8997,82.9553,2060.0
2021-10-22 13:55:00,89.63,89.78,89.59,89.68,1900.0,82.983,83.1219,82.946,83.0293,1900.0
2021-10-22 14:00:00,89.61,89.77,89.6,89.65,1505.0,82.9645,83.1127,82.9553,83.0016,1505.0
2021-10-22 14:05:00,89.71,89.93,89.67,89.93,5190.0,83.0571,83.2608,83.0201,83.2608,5190.0
2021-10-22 14:10:00,89.92,90.01,89.77,89.83,7453.0,83.2515,83.3349,83.1127,83.1682,7453.0
2021-10-22 14:15:00,89.81,89.83,89.64,89.71,7047.0,83.1497,83.1682,82.9923,83.0571,7047.0
2021-10-22 14:20:00,89.72,89.76,89.61,89.71,9194.0,83.0664,83.1034,82.9645,83.0571,9194.0
2021-10-22 14:25:00,89.7,89.83,89.65,89.77,1700.0,83.0479,83.1682,83.0016,83.1127,1700.0
2021-10-22 14:30:00,89.87,89.97,89.81,89.86,6549.0,83.2053,83.2978,83.1497,83.196,6549.0
2021-10-22 14:35:00,89.84,89.97,89.82,89.9,7374.0,83.1775,83.2978,83.159,83.233,7374.0
2021-10-22 14:40:00,89.85,89.96,89.81,89.96,8430.0,83.1867,83.2886,83.1497,83.2886,8430.0
2021-10-22 14:45:00,89.93,90.04,89.91,90.0,4154.0,83.2608,83.3626,83.2423,83.3256,4154.0
2021-10-22 14:50:00,90.0,90.03,89.89,89.98,9714.0,83.3256,83.3534,83.2238,83.3071,9714.0
2021-10-22 14:55:00,89.98,89.99,89.87,89.94,9241.0,83.3071,83.3164,83.2053,83.2701,9241.0
2021-10-22 15:00:00,89.92,89.98,89.8,89.83,13222.0,83.2515,83.3071,83.1404,83.1682,13222.0
2021-10-22 15:05:00,89.89,90.03,89.85,89.94,14560.0,83.2238,83.3534,83.1867,83.2701,14560.0
2021-10-22 15:10:00,89.92,89.97,89.76,89.85,9926.0,83.2515,83.2978,83.1034,83.1867,9926.0
2021-10-22 15:15:00,89.82,89.97,89.78,89.88,10861.0,83.159,83.2978,83.1219,83.2145,10861.0
2021-10-22 15:20:00,89.94,90.14,89.84,90.12,41930.0,83.2701,83.4552,83.1775,83.4367,41930.0
2021-10-22 15:25:00,90.12,90.19,89.86,90.0,46496.0,83.4367,83.5015,83.196,83.3256,46496.0
2021-10-22 15:30:00,90.0,90.25,89.99,90.2,7973.0,83.3256,83.5571,83.3164,83.5108,7973.0
2021-10-22 15:35:00,90.16,90.21,90.06,90.13,4598.0,83.4737,83.52,83.3812,83.446,4598.0
2021-10-22 15:40:00,90.05,90.2,90.01,90.08,8290.0,83.3719,83.5108,83.3349,83.3997,8290.0
2021-10-22 15:45:00,90.09,90.14,90.03,90.14,10965.0,83.4089,83.4552,83.3534,83.4552,10965.0
2021-10-22 15:50:00,90.08,90.2,90.03,90.05,10835.0,83.3997,83.5108,83.3534,83.3719,10835.0
2021-10-22 15:55:00,90.03,90.03,89.78,89.85,26399.0,83.3534,83.3534,83.1219,83.1867,26399.0
2021-10-25 09:30:00,89.86,90.98,89.84,90.49,23259.0,83.196,84.2329,83.1775,83.7793,23259.0
2021-10-25 09:35:00,90.33,91.0,90.17,90.17,17724.0,83.6311,84.2515,83.483,83.483,17724.0
2021-10-25 09:40:00,90.1,90.18,89.65,89.73,15322.0,83.4182,83.4923,83.0016,83.0756,15322.0
2021-10-25 09:45:00,89.73,89.73,89.14,89.53,9085.0,83.0756,83.0756,82.5294,82.8905,9085.0
2021-10-25 09:50:00,89.46,89.46,88.97,88.97,10471.0,82.8257,82.8257,82.372,82.372,10471.0
2021-10-25 09:55:00,88.99,89.73,88.99,89.73,4906.0,82.3905,83.0756,82.3905,83.0756,4906.0
2021-10-25 10:00:00,89.64,89.82,89.41,89.53,6362.0,82.9923,83.159,82.7794,82.8905,6362.0
2021-10-25 10:05:00,89.55,89.67,89.43,89.67,10110.0,82.909,83.0201,82.7979,83.0201,10110.0
2021-10-25 10:10:00,89.62,89.77,89.52,89.77,7516.0,82.9738,83.1127,82.8812,83.1127,7516.0
2021-10-25 10:15:00,89.76,89.93,89.76,89.9,5951.0,83.1034,83.2608,83.1034,83.233,5951.0
2021-10-25 10:20:00,89.85,89.85,89.33,89.46,5718.0,83.1867,83.1867,82.7053,82.8257,5718.0
2021-10-25 10:25:00,89.52,89.55,89.38,89.45,7195.0,82.8812,82.909,82.7516,82.8164,7195.0
2021-10-25 10:30:00,89.45,89.84,89.45,89.78,7831.0,82.8164,83.1775,82.8164,83.1219,7831.0
2021-10-25 10:35:00,89.76,89.77,89.63,89.74,4918.0,83.1034,83.1127,82.983,83.0849,4918.0
2021-10-25 10:40:00,89.69,89.74,89.6,89.73,3024.0,83.0386,83.0849,82.9553,83.0756,3024.0
2021-10-25 10:45:00,89.69,89.98,89.66,89.98,7006.0,83.0386,83.3071,83.0108,83.3071,7006.0
2021-10-25 10:50:00,90.02,90.02,89.78,89.9,5485.0,83.3441,83.3441,83.1219,83.233,5485.0
2021-10-25 10:55:00,89.92,90.04,89.85,89.95,5274.0,83.2515,83.3626,83.1867,83.2793,5274.0
2021-10-25 11:00:00,89.92,89.98,89.88,89.92,8106.0,83.2515,83.3071,83.2145,83.2515,8106.0
2021-10-25 11:05:00,89.89,89.98,89.88,89.94,6044.0,83.2238,83.3071,83.2145,83.2701,6044.0
2021-10-25 11:10:00,89.95,90.03,89.94,89.94,3664.0,83.2793,83.3534,83.2701,83.2701,3664.0
2021-10-25 11:15:00,89.96,90.09,89.96,90.03,6586.0,83.2886,83.4089,83.2886,83.3534,6586.0
2021-10-25 11:20:00,90.05,90.21,90.05,90.21,6382.0,83.3719,83.52,83.3719,83.52,6382.0
2021-10-25 11:25:00,90.21,90.25,89.97,89.98,9669.0,83.52,83.5571,83.2978,83.3071,9669.0
2021-10-25 11:30:00,89.95,90.1,89.91,90.0,7338.0,83.2793,83.4182,83.2423,83.3256,7338.0
2021-10-25 11:35:00,90.01,90.01,89.85,89.99,3524.0,83.3349,83.3349,83.1867,83.3164,3524.0
2021-10-25 11:40:00,90.0,90.06,89.93,89.99,2899.0,83.3256,83.3812,83.2608,83.3164,2899.0
2021-10-25 11:45:00,89.99,90.07,89.99,90.02,2025.0,83.3164,83.3904,83.3164,83.3441,2025.0
2021-10-25 11:50:00,90.03,90.11,89.98,90.05,2300.0,83.3534,83.4275,83.3071,83.3719,2300.0
2021-10-25 11:55:00,90.12,90.23,90.07,90.09,3153.0,83.4367,83.5386,83.3904,83.4089,3153.0
2021-10-25 12:00:00,90.12,90.26,90.08,90.24,8055.0,83.4367,83.5663,83.3997,83.5478,8055.0
2021-10-25 12:05:00,90.24,90.4,90.22,90.23,7343.0,83.5478,83.6959,83.5293,83.5386,7343.0
2021-10-25 12:10:00,90.21,90.28,90.19,90.2,4979.0,83.52,83.5848,83.5015,83.5108,4979.0
2021-10-25 12:15:00,90.18,90.22,90.13,90.19,5933.0,83.4923,83.5293,83.446,83.5015,5933.0
2021-10-25 12:20:00,90.14,90.26,90.03,90.23,3458.0,83.4552,83.5663,83.3534,83.5386,3458.0
2021-10-25 12:25:00,90.25,90.26,90.16,90.19,11151.0,83.5571,83.5663,83.4737,83.5015,11151.0
2021-10-25 12:30:00,90.19,90.25,90.1,90.1,5137.0,83.5015,83.5571,83.4182,83.4182,5137.0
2021-10-25 12:35:00,90.09,90.12,89.96,90.09,2429.0,83.4089,83.4367,83.2886,83.4089,2429.0
2021-10-25 12:40:00,90.11,90.15,90.01,90.12,3177.0,83.4275,83.4645,83.3349,83.4367,3177.0
2021-10-25 12:45:00,90.08,90.11,89.98,90.03,3009.0,83.3997,83.4275,83.3071,83.3534,3009.0
2021-10-25 12:50:00,90.02,90.04,89.73,89.73,1950.0,83.3441,83.3626,83.0756,83.0756,1950.0
2021-10-25 12:55:00,89.75,89.78,89.67,89.67,12054.0,83.0942,83.1219,83.0201,83.0201,12054.0
2021-10-25 13:00:00,89.72,89.8,89.65,89.77,10723.0,83.0664,83.1404,83.0016,83.1127,10723.0
2021-10-25 13:05:00,89.75,89.96,89.74,89.9,4592.0,83.0942,83.2886,83.0849,83.233,4592.0
2021-10-25 13:10:00,89.85,89.93,89.82,89.91,3000.0,83.1867,83.2608,83.159,83.2423,3000.0
2021-10-25 13:15:00,89.92,89.96,89.88,89.96,2994.0,83.2515,83.2886,83.2145,83.2886,2994.0
2021-10-25 13:20:00,90.0,90.0,89.9,89.97,1500.0,83.3256,83.3256,83.233,83.2978,1500.0
2021-10-25 13:25:00,89.97,90.1,89.97,90.08,3997.0,83.2978,83.4182,83.2978,83.3997,3997.0
2021-10-25 13:30:00,90.08,90.12,90.03,90.05,2585.0,83.3997,83.4367,83.3534,83.3719,2585.0
2021-10-25 13:35:00,90.03,90.07,90.0,90.0,3700.0,83.3534,83.3904,83.3256,83.3256,3700.0
2021-10-25 13:40:00,90.03,90.03,89.88,89.88,3316.0,83.3534,83.3534,83.2145,83.2145,3316.0
2021-10-25 13:45:00,89.91,90.06,89.88,90.06,3193.0,83.2423,83.3812,83.2145,83.3812,3193.0
2021-10-25 13:50:00,90.03,90.08,89.95,90.02,6410.0,83.3534,83.3997,83.2793,83.3441,6410.0
2021-10-25 13:55:00,89.98,90.04,89.98,90.02,2840.0,83.3071,83.3626,83.3071,83.3441,2840.0
2021-10-25 14:00:00,89.99,90.19,89.99,90.19,3471.0,83.3164,83.5015,83.3164,83.5015,3471.0
2021-10-25 14:05:00,90.2,90.27,90.17,90.23,3942.0,83.5108,83.5756,83.483,83.5386,3942.0
2021-10-25 14:10:00,90.23,90.28,90.15,90.23,3321.0,83.5386,83.5848,83.4645,83.5386,3321.0
2021-10-25 14:15:00,90.3,90.34,90.15,90.15,4090.0,83.6034,83.6404,83.4645,83.4645,4090.0
2021-10-25 14:20:00,90.12,90.16,90.07,90.16,5034.0,83.4367,83.4737,83.3904,83.4737,5034.0
2021-10-25 14:25:00,90.11,90.18,90.08,90.13,4519.0,83.4275,83.4923,83.3997,83.446,4519.0
2021-10-25 14:30:00,90.13,90.17,90.08,90.14,3746.0,83.446,83.483,83.3997,83.4552,3746.0
2021-10-25 14:35:00,90.14,90.14,90.06,90.08,4364.0,83.4552,83.4552,83.3812,83.3997,4364.0
2021-10-25 14:40:00,90.06,90.13,90.03,90.1,2600.0,83.3812,83.446,83.3534,83.4182,2600.0
2021-10-25 14:45:00,90.09,90.17,90.06,90.14,3077.0,83.4089,83.483,83.3812,83.4552,3077.0
2021-10-25 14:50:00,90.11,90.19,90.1,90.14,7115.0,83.4275,83.5015,83.4182,83.4552,7115.0
2021-10-25 14:55:00,90.1,90.21,90.1,90.21,6919.0,83.4182,83.52,83.4182,83.52,6919.0
2021-10-25 15:00:00,90.21,90.22,90.04,90.08,6429.0,83.52,83.5293,83.3626,83.3997,6429.0
2021-10-25 15:05:00,90.09,90.19,90.09,90.17,3796.0,83.4089,83.5015,83.4089,83.483,3796.0
2021-10-25 15:10:00,90.16,90.18,90.07,90.15,8615.0,83.4737,83.4923,83.3904,83.4645,8615.0
2021-10-25 15:15:00,90.14,90.17,90.07,90.1,7898.0,83.4552,83.483,83.3904,83.4182,7898.0
2021-10-25 15:20:00,90.11,90.17,89.95,90.0,9482.0,83.4275,83.483,83.2793,83.3256,9482.0
2021-10-25 15:25:00,89.97,90.04,89.96,90.04,3690.0,83.2978,83.3626,83.2886,83.3626,3690.0
2021-10-25 15:30:00,90.06,90.18,90.01,90.18,5333.0,83.3812,83.4923,83.3349,83.4923,5333.0
2021-10-25 15:35:00,90.17,90.38,90.12,90.33,11875.0,83.483,83.6774,83.4367,83.6311,11875.0
2021-10-25 15:40:00,90.32,90.32,90.16,90.2,12133.0,83.6219,83.6219,83.4737,83.5108,12133.0
2021-10-25 15:45:00,90.18,90.42,90.16,90.16,10996.0,83.4923,83.7145,83.4737,83.4737,10996.0
2021-10-25 15:50:00,90.18,90.23,90.08,90.13,27582.0,83.4923,83.5386,83.3997,83.446,27582.0
2021-10-25 15:55:00,90.15,90.18,90.04,90.08,44510.0,83.4645,83.4923,83.3626,83.3997,44510.0
2021-10-26 09:30:00,90.67,91.2,90.19,90.27,18112.0,83.9459,84.4366,83.5015,83.5756,18112.0
2021-10-26 09:35:00,90.25,90.71,90.11,90.68,11693.0,83.5571,83.983,83.4275,83.9552,11693.0
2021-10-26 09:40:00,90.67,90.67,90.03,90.18,5878.0,83.9459,83.9459,83.3534,83.4923,5878.0
2021-10-26 09:45:00,90.15,90.18,89.75,90.01,18265.0,83.4645,83.4923,83.0942,83.3349,18265.0
2021-10-26 09:50:00,89.98,90.01,89.71,90.0,12684.0,83.3071,83.3349,83.0571,83.3256,12684.0
2021-10-26 09:55:00,90.02,90.14,89.84,89.85,9900.0,83.3441,83.4552,83.1775,83.1867,9900.0
2021-10-26 10:00:00,89.81,90.57,89.73,90.57,11377.0,83.1497,83.8533,83.0756,83.8533,11377.0
2021-10-26 10:05:00,90.5,90.93,90.48,90.93,6624.0,83.7885,84.1866,83.77,84.1866,6624.0
2021-10-26 10:10:00,90.86,91.26,90.82,91.07,10751.0,84.1218,84.4922,84.0848,84.3163,10751.0
2021-10-26 10:15:00,91.1,91.26,90.96,91.12,21065.0,84.344,84.4922,84.2144,84.3626,21065.0
2021-10-26 10:20:00,91.05,91.24,91.02,91.07,13746.0,84.2977,84.4737,84.27,84.3163,13746.0
2021-10-26 10:25:00,91.07,91.07,90.72,90.88,14413.0,84.3163,84.3163,83.9922,84.1403,14413.0
2021-10-26 10:30:00,90.87,90.92,90.66,90.7,15532.0,84.1311,84.1774,83.9367,83.9737,15532.0
2021-10-26 10:35:00,90.7,91.07,90.66,91.05,14787.0,83.9737,84.3163,83.9367,84.2977,14787.0
2021-10-26 10:40:00,91.07,91.2,90.81,90.88,12973.0,84.3163,84.4366,84.0755,84.1403,12973.0
2021-10-26 10:45:00,90.85,90.86,90.52,90.73,15174.0,84.1126,84.1218,83.807,84.0015,15174.0
2021-10-26 10:50:00,90.74,90.98,90.74,90.98,12000.0,84.0107,84.2329,84.0107,84.2329,12000.0
2021-10-26 10:55:00,91.0,91.02,90.84,90.85,6774.0,84.2515,84.27,84.1033,84.1126,6774.0
2021-10-26 11:00:00,90.82,90.92,90.82,90.86,4710.0,84.0848,84.1774,84.0848,84.1218,4710.0
2021-10-26 11:05:00,90.86,90.86,90.57,90.57,8025.0,84.1218,84.1218,83.8533,83.8533,8025.0
2021-10-26 11:10:00,90.4,90.5,90.12,90.23,14162.0,83.6959,83.7885,83.4367,83.5386,14162.0
2021-10-26 11:15:00,90.23,90.34,90.23,90.3,5928.0,83.5386,83.6404,83.5386,83.6034,5928.0
2021-10-26 11:20:00,90.28,90.3,90.17,90.3,7199.0,83.5848,83.6034,83.483,83.6034,7199.0
2021-10-26 11:25:00,90.28,90.57,90.28,90.57,2501.0,83.5848,83.8533,83.5848,83.8533,2501.0
2021-10-26 11:30:00,90.58,90.67,90.42,90.42,5248.0,83.8626,83.9459,83.7145,83.7145,5248.0
2021-10-26 11:35:00,90.41,90.41,90.26,90.29,2788.0,83.7052,83.7052,83.5663,83.5941,2788.0
2021-10-26 11:40:00,90.29,90.44,90.25,90.44,4890.0,83.5941,83.733,83.5571,83.733,4890.0
2021-10-26 11:45:00,90.42,90.42,90.24,90.27,6378.0,83.7145,83.7145,83.5478,83.5756,6378.0
2021-10-26 11:50:00,90.24,90.35,90.21,90.24,5058.0,83.5478,83.6497,83.52,83.5478,5058.0
2021-10-26 11:55:00,90.23,90.23,90.11,90.16,4371.0,83.5386,83.5386,83.4275,83.4737,4371.0
2021-10-26 12:00:00,90.18,90.27,90.17,90.2,4425.0,83.4923,83.5756,83.483,83.5108,4425.0
2021-10-26 12:05:00,90.23,90.26,90.19,90.21,3826.0,83.5386,83.5663,83.5015,83.52,3826.0
2021-10-26 12:10:00,90.2,90.27,90.15,90.25,2544.0,83.5108,83.5756,83.4645,83.5571,2544.0
2021-10-26 12:15:00,90.19,90.36,90.18,90.36,4427.0,83.5015,83.6589,83.4923,83.6589,4427.0
2021-10-26 12:20:00,90.35,90.56,90.27,90.56,5483.0,83.6497,83.8441,83.5756,83.8441,5483.0
2021-10-26 12:25:00,90.57,90.68,90.53,90.6,3092.0,83.8533,83.9552,83.8163,83.8811,3092.0
2021-10-26 12:30:00,90.56,90.77,90.52,90.75,5385.0,83.8441,84.0385,83.807,84.02,5385.0
2021-10-26 12:35:00,90.73,90.73,90.63,90.67,2861.0,84.0015,84.0015,83.9089,83.9459,2861.0
2021-10-26 12:40:00,90.69,90.84,90.69,90.84,6120.0,83.9644,84.1033,83.9644,84.1033,6120.0
2021-10-26 12:45:00,90.82,90.83,90.59,90.71,6536.0,84.0848,84.0941,83.8719,83.983,6536.0
2021-10-26 12:50:00,90.73,90.93,90.64,90.92,4974.0,84.0015,84.1866,83.9181,84.1774,4974.0
2021-10-26 12:55:00,90.86,90.96,90.81,90.95,5473.0,84.1218,84.2144,84.0755,84.2052,5473.0
2021-10-26 13:00:00,90.99,91.01,90.91,91.0,4515.0,84.2422,84.2607,84.1681,84.2515,4515.0
2021-10-26 13:05:00,90.99,91.12,90.99,91.06,4164.0,84.2422,84.3626,84.2422,84.307,4164.0
2021-10-26 13:10:00,91.04,91.06,90.97,91.03,4312.0,84.2885,84.307,84.2237,84.2792,4312.0
2021-10-26 13:15:00,91.01,91.11,90.96,90.96,3728.0,84.2607,84.3533,84.2144,84.2144,3728.0
2021-10-26 13:20:00,90.96,90.96,90.75,90.75,1424.0,84.2144,84.2144,84.02,84.02,1424.0
2021-10-26 13:25:00,90.72,90.77,90.69,90.75,3014.0,83.9922,84.0385,83.9644,84.02,3014.0
2021-10-26 13:30:00,90.69,90.69,90.55,90.57,6064.0,83.9644,83.9644,83.8348,83.8533,6064.0
2021-10-26 13:35:00,90.57,90.58,90.48,90.52,3326.0,83.8533,83.8626,83.77,83.807,3326.0
2021-10-26 13:40:00,90.49,90.61,90.34,90.38,5063.0,83.7793,83.8904,83.6404,83.6774,5063.0
2021-10-26 13:45:00,90.34,90.34,90.25,90.32,4813.0,83.6404,83.6404,83.5571,83.6219,4813.0
2021-10-26 13:50:00,90.35,90.38,90.26,90.26,3577.0,83.6497,83.6774,83.5663,83.5663,3577.0
2021-10-26 13:55:00,90.26,90.26,90.15,90.19,4463.0,83.5663,83.5663,83.4645,83.5015,4463.0
2021-10-26 14:00:00,90.19,90.3,90.15,90.23,5921.0,83.5015,83.6034,83.4645,83.5386,5921.0
2021-10-26 14:05:00,90.26,90.28,90.14,90.17,5200.0,83.5663,83.5848,83.4552,83.483,5200.0
2021-10-26 14:10:00,90.1,90.19,90.05,90.19,6400.0,83.4182,83.5015,83.3719,83.5015,6400.0
2021-10-26 14:15:00,90.29,90.31,90.22,90.23,2323.0,83.5941,83.6126,83.5293,83.5386,2323.0
2021-10-26 14:20:00,90.23,90.24,90.1,90.16,11582.0,83.5386,83.5478,83.4182,83.4737,11582.0
2021-10-26 14:25:00,90.17,90.17,90.06,90.07,4323.0,83.483,83.483,83.3812,83.3904,4323.0
2021-10-26 14:30:00,90.07,90.14,90.02,90.06,12408.0,83.3904,83.4552,83.3441,83.3812,12408.0
2021-10-26 14:35:00,90.04,90.13,89.98,89.98,5479.0,83.3626,83.446,83.3071,83.3071,5479.0
2021-10-26 14:40:00,89.97,90.0,89.85,89.89,8135.0,83.2978,83.3256,83.1867,83.2238,8135.0
2021-10-26 14:45:00,89.84,89.96,89.81,89.96,6531.0,83.1775,83.2886,83.1497,83.2886,6531.0
2021-10-26 14:50:00,89.96,90.03,89.93,89.99,5853.0,83.2886,83.3534,83.2608,83.3164,5853.0
2021-10-26 14:55:00,89.99,90.1,89.97,90.03,11668.0,83.3164,83.4182,83.2978,83.3534,11668.0
2021-10-26 15:00:00,90.03,90.08,90.0,90.08,7091.0,83.3534,83.3997,83.3256,83.3997,7091.0
2021-10-26 15:05:00,90.09,90.12,90.0,90.08,17656.0,83.4089,83.4367,83.3256,83.3997,17656.0
2021-10-26 15:10:00,90.06,90.16,90.02,90.13,21490.0,83.3812,83.4737,83.3441,83.446,21490.0
2021-10-26 15:15:00,90.14,90.18,89.99,90.14,17093.0,83.4552,83.4923,83.3164,83.4552,17093.0
2021-10-26 15:20:00,90.16,90.21,90.01,90.15,13583.0,83.4737,83.52,83.3349,83.4645,13583.0
2021-10-26 15:25:00,90.1,90.18,90.02,90.14,15441.0,83.4182,83.4923,83.3441,83.4552,15441.0
2021-10-26 15:30:00,90.12,90.27,90.12,90.13,11698.0,83.4367,83.5756,83.4367,83.446,11698.0
2021-10-26 15:35:00,90.13,90.21,90.12,90.15,20208.0,83.446,83.52,83.4367,83.4645,20208.0
2021-10-26 15:40:00,90.17,90.31,90.13,90.21,21922.0,83.483,83.6126,83.446,83.52,21922.0
2021-10-26 15:45:00,90.22,90.36,90.21,90.26,24816.0,83.5293,83.6589,83.52,83.5663,24816.0
2021-10-26 15:50:00,90.3,90.31,89.98,90.01,36313.0,83.6034,83.6126,83.3071,83.3349,36313.0
2021-10-26 15:55:00,90.0,90.1,89.78,89.78,69236.0,83.3256,83.4182,83.1219,83.1219,69236.0
2021-10-27 09:30:00,89.66,89.8,89.39,89.52,15686.0,83.0108,83.1404,82.7608,82.8812,15686.0
2021-10-27 09:35:00,89.52,89.52,89.05,89.41,8590.0,82.8812,82.8812,82.4461,82.7794,8590.0
2021-10-27 09:40:00,89.58,89.69,89.58,89.66,1671.0,82.9368,83.0386,82.9368,83.0108,1671.0
2021-10-27 09:45:00,89.76,89.88,89.46,89.54,6904.0,83.1034,83.2145,82.8257,82.8997,6904.0
2021-10-27 09:50:00,89.55,90.03,89.52,89.95,1650.0,82.909,83.3534,82.8812,83.2793,1650.0
2021-10-27 09:55:00,89.96,89.96,89.5,89.5,3060.0,83.2886,83.2886,82.8627,82.8627,3060.0
2021-10-27 10:00:00,89.47,89.56,89.13,89.17,6950.0,82.8349,82.9182,82.5201,82.5572,6950.0
2021-10-27 10:05:00,89.01,89.34,88.99,89.33,15734.0,82.409,82.7146,82.3905,82.7053,15734.0
2021-10-27 10:10:00,89.28,89.4,89.25,89.27,5095.0,82.659,82.7701,82.6312,82.6497,5095.0
2021-10-27 10:15:00,89.25,89.51,89.25,89.44,6967.0,82.6312,82.8719,82.6312,82.8071,6967.0
2021-10-27 10:20:00,89.38,89.38,89.3,89.36,1470.0,82.7516,82.7516,82.6775,82.7331,1470.0
2021-10-27 10:25:00,89.41,89.41,89.18,89.21,5699.0,82.7794,82.7794,82.5664,82.5942,5699.0
2021-10-27 10:30:00,89.13,89.16,88.9,89.09,2371.0,82.5201,82.5479,82.3072,82.4831,2371.0
2021-10-27 10:35:00,89.14,89.2,88.95,89.11,5808.0,82.5294,82.5849,82.3535,82.5016,5808.0
2021-10-27 10:40:00,89.06,89.2,89.04,89.04,2321.0,82.4553,82.5849,82.4368,82.4368,2321.0
2021-10-27 10:45:00,89.04,89.04,88.85,88.91,2174.0,82.4368,82.4368,82.2609,82.3164,2174.0
2021-10-27 10:50:00,88.93,88.95,88.88,88.94,2500.0,82.335,82.3535,82.2887,82.3442,2500.0
2021-10-27 10:55:00,88.92,88.94,88.69,88.88,5238.0,82.3257,82.3442,82.1128,82.2887,5238.0
2021-10-27 11:00:00,88.86,88.95,88.86,88.95,4260.0,82.2702,82.3535,82.2702,82.3535,4260.0
2021-10-27 11:05:00,88.94,89.04,88.87,88.87,3077.0,82.3442,82.4368,82.2794,82.2794,3077.0
2021-10-27 11:10:00,88.87,88.89,88.81,88.84,2747.0,82.2794,82.2979,82.2239,82.2516,2747.0
2021-10-27 11:15:00,88.81,88.84,88.72,88.75,2471.0,82.2239,82.2516,82.1405,82.1683,2471.0
2021-10-27 11:20:00,88.76,88.85,88.7,88.73,5817.0,82.1776,82.2609,82.122,82.1498,5817.0
2021-10-27 11:25:00,88.69,88.72,88.42,88.56,8642.0,82.1128,82.1405,81.8628,81.9924,8642.0
2021-10-27 11:30:00,88.55,88.55,88.39,88.51,3586.0,81.9831,81.9831,81.835,81.9461,3586.0
2021-10-27 11:35:00,88.53,88.74,88.51,88.7,6292.0,81.9646,82.1591,81.9461,82.122,6292.0
2021-10-27 11:40:00,88.75,88.88,88.68,88.83,4600.0,82.1683,82.2887,82.1035,82.2424,4600.0
2021-10-27 11:45:00,88.82,88.83,88.48,88.55,6265.0,82.2331,82.2424,81.9183,81.9831,6265.0
2021-10-27 11:50:00,88.59,88.69,88.58,88.61,3425.0,82.0202,82.1128,82.0109,82.0387,3425.0
2021-10-27 11:55:00,88.6,88.71,88.59,88.71,3315.0,82.0294,82.1313,82.0202,82.1313,3315.0
2021-10-27 12:00:00,88.72,88.76,88.67,88.67,4612.0,82.1405,82.1776,82.0942,82.0942,4612.0
2021-10-27 12:05:00,88.67,88.75,88.66,88.75,1750.0,82.0942,82.1683,82.085,82.1683,1750.0
2021-10-27 12:10:00,88.68,88.74,88.63,88.64,3730.0,82.1035,82.1591,82.0572,82.0665,3730.0
2021-10-27 12:15:00,88.68,88.7,88.53,88.56,5759.0,82.1035,82.122,81.9646,81.9924,5759.0
2021-10-27 12:20:00,88.54,88.57,88.51,88.54,3110.0,81.9739,82.0017,81.9461,81.9739,3110.0
2021-10-27 12:25:00,88.5,88.53,88.48,88.53,1702.0,81.9369,81.9646,81.9183,81.9646,1702.0
2021-10-27 12:30:00,88.49,88.49,88.34,88.37,2422.0,81.9276,81.9276,81.7887,81.8165,2422.0
2021-10-27 12:35:00,88.34,88.38,88.25,88.26,2984.0,81.7887,81.8257,81.7054,81.7146,2984.0
2021-10-27 12:40:00,88.26,88.35,88.26,88.34,2518.0,81.7146,81.798,81.7146,81.7887,2518.0
2021-10-27 12:45:00,88.32,88.4,88.3,88.4,2101.0,81.7702,81.8443,81.7517,81.8443,2101.0
2021-10-27 12:50:00,88.41,88.53,88.39,88.45,3171.0,81.8535,81.9646,81.835,81.8906,3171.0
2021-10-27 12:55:00,88.4,88.51,88.39,88.44,1878.0,81.8443,81.9461,81.835,81.8813,1878.0
2021-10-27 13:00:00,88.46,88.46,88.39,88.39,3061.0,81.8998,81.8998,81.835,81.835,3061.0
2021-10-27 13:05:00,88.37,88.5,88.37,88.49,2601.0,81.8165,81.9369,81.8165,81.9276,2601.0
2021-10-27 13:10:00,88.5,88.61,88.45,88.45,2600.0,81.9369,82.0387,81.8906,81.8906,2600.0
2021-10-27 13:15:00,88.49,88.56,88.49,88.54,2934.0,81.9276,81.9924,81.9276,81.9739,2934.0
2021-10-27 13:20:00,88.57,88.61,88.41,88.51,5462.0,82.0017,82.0387,81.8535,81.9461,5462.0
2021-10-27 13:25:00,88.5,88.51,88.45,88.46,2097.0,81.9369,81.9461,81.8906,81.8998,2097.0
2021-10-27 13:30:00,88.45,88.46,88.3,88.32,2701.0,81.8906,81.8998,81.7517,81.7702,2701.0
2021-10-27 13:35:00,88.25,88.25,87.97,88.09,4577.0,81.7054,81.7054,81.4462,81.5573,4577.0
2021-10-27 13:40:00,88.09,88.13,88.03,88.06,3771.0,81.5573,81.5943,81.5017,81.5295,3771.0
2021-10-27 13:45:00,88.05,88.05,87.93,88.0,4397.0,81.5202,81.5202,81.4091,81.4739,4397.0
2021-10-27 13:50:00,88.02,88.05,87.91,87.96,7489.0,81.4924,81.5202,81.3906,81.4369,7489.0
2021-10-27 13:55:00,87.96,88.06,87.95,87.95,5072.0,81.4369,81.5295,81.4276,81.4276,5072.0
2021-10-27 14:00:00,87.93,87.94,87.87,87.88,4512.0,81.4091,81.4184,81.3536,81.3628,4512.0
2021-10-27 14:05:00,87.89,87.92,87.85,87.85,1213.0,81.3721,81.3999,81.3351,81.3351,1213.0
2021-10-27 14:10:00,87.85,87.86,87.69,87.69,2866.0,81.3351,81.3443,81.1869,81.1869,2866.0
2021-10-27 14:15:00,87.68,87.75,87.55,87.57,5743.0,81.1777,81.2425,81.0573,81.0758,5743.0
2021-10-27 14:20:00,87.56,87.56,87.36,87.42,4118.0,81.0666,81.0666,80.8814,80.9369,4118.0
2021-10-27 14:25:00,87.38,87.38,87.19,87.19,8690.0,80.8999,80.8999,80.724,80.724,8690.0
2021-10-27 14:30:00,87.26,87.26,87.11,87.11,2610.0,80.7888,80.7888,80.6499,80.6499,2610.0
2021-10-27 14:35:00,87.07,87.16,87.07,87.13,5270.0,80.6129,80.6962,80.6129,80.6684,5270.0
2021-10-27 14:40:00,87.13,87.23,87.09,87.19,5246.0,80.6684,80.761,80.6314,80.724,5246.0
2021-10-27 14:45:00,87.21,87.21,87.08,87.08,2263.0,80.7425,80.7425,80.6222,80.6222,2263.0
2021-10-27 14:50:00,87.11,87.13,86.9,86.95,7884.0,80.6499,80.6684,80.4555,80.5018,7884.0
2021-10-27 14:55:00,86.95,87.02,86.95,87.0,4831.0,80.5018,80.5666,80.5018,80.5481,4831.0
2021-10-27 15:00:00,87.01,87.2,86.95,87.18,8743.0,80.5573,80.7333,80.5018,80.7147,8743.0
2021-10-27 15:05:00,87.16,87.16,86.94,86.95,5182.0,80.6962,80.6962,80.4925,80.5018,5182.0
2021-10-27 15:10:00,86.93,86.94,86.72,86.8,20347.0,80.4833,80.4925,80.2889,80.3629,20347.0
2021-10-27 15:15:00,86.77,86.8,86.54,86.58,16528.0,80.3351,80.3629,80.1222,80.1592,16528.0
2021-10-27 15:20:00,86.54,86.95,86.54,86.95,17291.0,80.1222,80.5018,80.1222,80.5018,17291.0
2021-10-27 15:25:00,86.89,87.06,86.78,87.06,12131.0,80.4462,80.6036,80.3444,80.6036,12131.0
2021-10-27 15:30:00,87.03,87.06,86.89,87.06,9631.0,80.5759,80.6036,80.4462,80.6036,9631.0
2021-10-27 15:35:00,87.14,87.53,87.14,87.37,26637.0,80.6777,81.0388,80.6777,80.8907,26637.0
2021-10-27 15:40:00,87.4,87.49,87.37,87.44,6162.0,80.9184,81.0018,80.8907,80.9555,6162.0
2021-10-27 15:45:00,87.42,87.57,87.34,87.37,19976.0,80.9369,81.0758,80.8629,80.8907,19976.0
2021-10-27 15:50:00,87.35,87.39,87.26,87.32,25511.0,80.8721,80.9092,80.7888,80.8444,25511.0
2021-10-27 15:55:00,87.32,87.46,87.29,87.44,62414.0,80.8444,80.974,80.8166,80.9555,62414.0
2021-10-28 09:30:00,87.6,88.35,87.4,88.35,7779.0,81.1036,81.798,80.9184,81.798,7779.0
2021-10-28 09:35:00,88.3,88.67,88.14,88.18,8758.0,81.7517,82.0942,81.6035,81.6406,8758.0
2021-10-28 09:40:00,88.15,88.22,87.94,88.05,2222.0,81.6128,81.6776,81.4184,81.5202,2222.0
2021-10-28 09:45:00,88.2,88.25,87.93,88.21,2268.0,81.6591,81.7054,81.4091,81.6684,2268.0
2021-10-28 09:50:00,88.27,88.51,88.2,88.43,1596.0,81.7239,81.9461,81.6591,81.872,1596.0
2021-10-28 09:55:00,88.52,88.7,88.43,88.7,1401.0,81.9554,82.122,81.872,82.122,1401.0
2021-10-28 10:00:00,88.68,88.68,88.39,88.48,2107.0,82.1035,82.1035,81.835,81.9183,2107.0
2021-10-28 10:05:00,88.44,88.54,88.38,88.54,1700.0,81.8813,81.9739,81.8257,81.9739,1700.0
2021-10-28 10:10:00,88.59,88.69,88.5,88.65,1961.0,82.0202,82.1128,81.9369,82.0757,1961.0
2021-10-28 10:15:00,88.67,88.68,88.57,88.57,1952.0,82.0942,82.1035,82.0017,82.0017,1952.0
2021-10-28 10:20:00,88.57,88.57,88.47,88.47,1392.0,82.0017,82.0017,81.9091,81.9091,1392.0
2021-10-28 10:25:00,88.42,88.62,88.38,88.61,1164.0,81.8628,82.048,81.8257,82.0387,1164.0
2021-10-28 10:30:00,88.57,88.57,88.56,88.56,765.0,82.0017,82.0017,81.9924,81.9924,765.0
2021-10-28 10:35:00,88.59,88.83,88.54,88.83,4512.0,82.0202,82.2424,81.9739,82.2424,4512.0
2021-10-28 10:40:00,88.86,88.96,88.72,88.72,2900.0,82.2702,82.3627,82.1405,82.1405,2900.0
2021-10-28 10:45:00,88.76,88.94,88.73,88.92,2850.0,82.1776,82.3442,82.1498,82.3257,2850.0
2021-10-28 10:50:00,88.84,89.01,88.82,88.97,9027.0,82.2516,82.409,82.2331,82.372,9027.0
2021-10-28 10:55:00,88.99,88.99,88.9,88.9,2375.0,82.3905,82.3905,82.3072,82.3072,2375.0
2021-10-28 11:00:00,88.9,88.9,88.83,88.84,1300.0,82.3072,82.3072,82.2424,82.2516,1300.0
2021-10-28 11:05:00,88.83,88.84,88.77,88.83,1000.0,82.2424,82.2516,82.1868,82.2424,1000.0
2021-10-28 11:10:00,88.88,88.88,88.84,88.86,1300.0,82.2887,82.2887,82.2516,82.2702,1300.0
2021-10-28 11:15:00,88.84,88.86,88.67,88.67,2040.0,82.2516,82.2702,82.0942,82.0942,2040.0
2021-10-28 11:20:00,88.72,88.82,88.68,88.79,1903.0,82.1405,82.2331,82.1035,82.2053,1903.0
2021-10-28 11:25:00,88.76,88.76,88.61,88.65,1600.0,82.1776,82.1776,82.0387,82.0757,1600.0
2021-10-28 11:30:00,88.67,88.69,88.62,88.67,1271.0,82.0942,82.1128,82.048,82.0942,1271.0
2021-10-28 11:35:00,88.7,88.85,88.66,88.85,1600.0,82.122,82.2609,82.085,82.2609,1600.0
2021-10-28 11:40:00,88.93,88.95,88.72,88.72,1000.0,82.335,82.3535,82.1405,82.1405,1000.0
2021-10-28 11:45:00,88.74,88.79,88.64,88.65,2748.0,82.1591,82.2053,82.0665,82.0757,2748.0
2021-10-28 11:50:00,88.65,88.67,88.61,88.66,3235.0,82.0757,82.0942,82.0387,82.085,3235.0
2021-10-28 11:55:00,88.63,88.67,88.57,88.67,2100.0,82.0572,82.0942,82.0017,82.0942,2100.0
2021-10-28 12:00:00,88.72,88.86,88.7,88.86,3618.0,82.1405,82.2702,82.122,82.2702,3618.0
2021-10-28 12:05:00,88.86,88.92,88.79,88.9,2030.0,82.2702,82.3257,82.2053,82.3072,2030.0
2021-10-28 12:10:00,88.92,88.99,88.92,88.95,900.0,82.3257,82.3905,82.3257,82.3535,900.0
2021-10-28 12:15:00,88.9,88.95,88.87,88.93,800.0,82.3072,82.3535,82.2794,82.335,800.0
2021-10-28 12:20:00,88.97,88.99,88.9,88.96,2774.0,82.372,82.3905,82.3072,82.3627,2774.0
2021-10-28 12:25:00,88.93,88.93,88.8,88.82,2903.0,82.335,82.335,82.2146,82.2331,2903.0
2021-10-28 12:30:00,88.86,88.92,88.77,88.78,2008.0,82.2702,82.3257,82.1868,82.1961,2008.0
2021-10-28 12:35:00,88.76,88.92,88.76,88.88,709.0,82.1776,82.3257,82.1776,82.2887,709.0
2021-10-28 12:40:00,88.86,88.86,88.79,88.84,800.0,82.2702,82.2702,82.2053,82.2516,800.0
2021-10-28 12:45:00,88.94,88.94,88.9,88.9,200.0,82.3442,82.3442,82.3072,82.3072,200.0
2021-10-28 12:50:00,88.96,88.98,88.91,88.98,1891.0,82.3627,82.3813,82.3164,82.3813,1891.0
2021-10-28 12:55:00,88.9,88.9,88.84,88.84,544.0,82.3072,82.3072,82.2516,82.2516,544.0
2021-10-28 13:00:00,88.77,88.91,88.77,88.9,500.0,82.1868,82.3164,82.1868,82.3072,500.0
2021-10-28 13:05:00,88.92,88.96,88.92,88.94,700.0,82.3257,82.3627,82.3257,82.3442,700.0
2021-10-28 13:10:00,88.91,88.91,88.87,88.87,2315.0,82.3164,82.3164,82.2794,82.2794,2315.0
2021-10-28 13:15:00,88.86,88.91,88.84,88.84,1300.0,82.2702,82.3164,82.2516,82.2516,1300.0
2021-10-28 13:20:00,88.84,88.84,88.66,88.67,900.0,82.2516,82.2516,82.085,82.0942,900.0
2021-10-28 13:25:00,88.62,88.66,88.6,88.66,1100.0,82.048,82.085,82.0294,82.085,1100.0
2021-10-28 13:30:00,88.61,88.64,88.57,88.58,1726.0,82.0387,82.0665,82.0017,82.0109,1726.0
2021-10-28 13:35:00,88.61,88.64,88.57,88.62,1238.0,82.0387,82.0665,82.0017,82.048,1238.0
2021-10-28 13:40:00,88.63,88.63,88.58,88.58,700.0,82.0572,82.0572,82.0109,82.0109,700.0
2021-10-28 13:45:00,88.59,88.59,88.51,88.51,1750.0,82.0202,82.0202,81.9461,81.9461,1750.0
2021-10-28 13:50:00,88.52,88.59,88.52,88.56,1920.0,81.9554,82.0202,81.9554,81.9924,1920.0
2021-10-28 13:55:00,88.55,88.6,88.43,88.43,3775.0,81.9831,82.0294,81.872,81.872,3775.0
2021-10-28 14:00:00,88.45,88.46,88.42,88.44,1215.0,81.8906,81.8998,81.8628,81.8813,1215.0
2021-10-28 14:05:00,88.36,88.49,88.36,88.42,530.0,81.8072,81.9276,81.8072,81.8628,530.0
2021-10-28 14:10:00,88.47,88.5,88.43,88.49,4161.0,81.9091,81.9369,81.872,81.9276,4161.0
2021-10-28 14:15:00,88.48,88.56,88.48,88.49,1944.0,81.9183,81.9924,81.9183,81.9276,1944.0
2021-10-28 14:20:00,88.47,88.51,88.46,88.49,2196.0,81.9091,81.9461,81.8998,81.9276,2196.0
2021-10-28 14:25:00,88.48,88.49,88.43,88.43,1536.0,81.9183,81.9276,81.872,81.872,1536.0
2021-10-28 14:30:00,88.45,88.5,88.4,88.4,1100.0,81.8906,81.9369,81.8443,81.8443,1100.0
2021-10-28 14:35:00,88.38,88.38,88.33,88.33,891.0,81.8257,81.8257,81.7795,81.7795,891.0
2021-10-28 14:40:00,88.28,88.28,88.24,88.24,1150.0,81.7332,81.7332,81.6961,81.6961,1150.0
2021-10-28 14:45:00,88.24,88.34,88.23,88.33,1827.0,81.6961,81.7887,81.6869,81.7795,1827.0
2021-10-28 14:50:00,88.4,88.49,88.4,88.47,1650.0,81.8443,81.9276,81.8443,81.9091,1650.0
2021-10-28 14:55:00,88.45,88.45,88.35,88.37,1500.0,81.8906,81.8906,81.798,81.8165,1500.0
2021-10-28 15:00:00,88.27,88.28,88.21,88.24,1700.0,81.7239,81.7332,81.6684,81.6961,1700.0
2021-10-28 15:05:00,88.24,88.37,88.21,88.33,1600.0,81.6961,81.8165,81.6684,81.7795,1600.0
2021-10-28 15:10:00,88.33,88.35,88.26,88.26,2264.0,81.7795,81.798,81.7146,81.7146,2264.0
2021-10-28 15:15:00,88.25,88.25,87.96,88.01,7493.0,81.7054,81.7054,81.4369,81.4832,7493.0
2021-10-28 15:20:00,88.01,88.01,87.84,87.88,5384.0,81.4832,81.4832,81.3258,81.3628,5384.0
2021-10-28 15:25:00,87.9,87.9,87.86,87.88,1479.0,81.3813,81.3813,81.3443,81.3628,1479.0
2021-10-28 15:30:00,87.86,87.97,87.85,87.92,6312.0,81.3443,81.4462,81.3351,81.3999,6312.0
2021-10-28 15:35:00,87.91,88.08,87.91,88.02,9537.0,81.3906,81.548,81.3906,81.4924,9537.0
2021-10-28 15:40:00,87.99,88.04,87.97,88.02,4045.0,81.4647,81.511,81.4462,81.4924,4045.0
2021-10-28 15:45:00,88.05,88.28,88.05,88.25,8812.0,81.5202,81.7332,81.5202,81.7054,8812.0
2021-10-28 15:50:00,88.24,88.45,88.24,88.35,12689.0,81.6961,81.8906,81.6961,81.798,12689.0
2021-10-28 15:55:00,88.36,88.57,88.18,88.52,157208.0,81.8072,82.0017,81.6406,81.9554,157208.0
2021-10-29 09:30:00,88.18,88.28,87.84,87.93,7502.0,81.6406,81.7332,81.3258,81.4091,7502.0
2021-10-29 09:35:00,87.84,87.87,87.37,87.37,12842.0,81.3258,81.3536,80.8907,80.8907,12842.0
2021-10-29 09:40:00,87.4,87.57,87.21,87.29,6590.0,80.9184,81.0758,80.7425,80.8166,6590.0
2021-10-29 09:45:00,87.44,87.52,87.44,87.51,799.0,80.9555,81.0295,80.9555,81.0203,799.0
2021-10-29 09:50:00,87.69,87.87,87.69,87.87,2999.0,81.1869,81.3536,81.1869,81.3536,2999.0
2021-10-29 09:55:00,87.95,87.99,87.85,87.85,1000.0,81.4276,81.4647,81.3351,81.3351,1000.0
2021-10-29 10:00:00,87.89,87.91,87.68,87.73,2367.0,81.3721,81.3906,81.1777,81.224,2367.0
2021-10-29 10:05:00,87.82,87.95,87.77,87.84,2310.0,81.3073,81.4276,81.261,81.3258,2310.0
2021-10-29 10:10:00,87.83,87.97,87.76,87.76,3370.0,81.3165,81.4462,81.2517,81.2517,3370.0
2021-10-29 10:15:00,87.77,87.77,87.54,87.72,3025.0,81.261,81.261,81.048,81.2147,3025.0
2021-10-29 10:20:00,87.75,87.75,87.33,87.38,11167.0,81.2425,81.2425,80.8536,80.8999,11167.0
2021-10-29 10:25:00,87.34,87.53,87.3,87.39,3310.0,80.8629,81.0388,80.8258,80.9092,3310.0
2021-10-29 10:30:00,87.37,87.4,87.25,87.26,4246.0,80.8907,80.9184,80.7796,80.7888,4246.0
2021-10-29 10:35:00,87.35,87.41,87.14,87.17,3632.0,80.8721,80.9277,80.6777,80.7055,3632.0
2021-10-29 10:40:00,87.2,87.28,87.13,87.16,3404.0,80.7333,80.8073,80.6684,80.6962,3404.0
2021-10-29 10:45:00,87.19,87.19,87.0,87.17,2600.0,80.724,80.724,80.5481,80.7055,2600.0
2021-10-29 10:50:00,87.24,87.27,87.12,87.12,4550.0,80.7703,80.7981,80.6592,80.6592,4550.0
2021-10-29 10:55:00,87.1,87.21,87.09,87.16,15004.0,80.6407,80.7425,80.6314,80.6962,15004.0
2021-10-29 11:00:00,87.14,87.32,87.13,87.31,11298.0,80.6777,80.8444,80.6684,80.8351,11298.0
2021-10-29 11:05:00,87.39,87.61,87.39,87.46,8017.0,80.9092,81.1129,80.9092,80.974,8017.0
2021-10-29 11:10:00,87.51,87.61,87.49,87.5,5100.0,81.0203,81.1129,81.0018,81.011,5100.0
2021-10-29 11:15:00,87.48,87.55,87.43,87.44,4325.0,80.9925,81.0573,80.9462,80.9555,4325.0
2021-10-29 11:20:00,87.44,87.44,87.29,87.32,6659.0,80.9555,80.9555,80.8166,80.8444,6659.0
2021-10-29 11:25:00,87.34,87.39,87.31,87.39,1775.0,80.8629,80.9092,80.8351,80.9092,1775.0
2021-10-29 11:30:00,87.41,87.41,87.35,87.36,10945.0,80.9277,80.9277,80.8721,80.8814,10945.0
2021-10-29 11:35:00,87.36,87.38,87.32,87.33,3775.0,80.8814,80.8999,80.8444,80.8536,3775.0
2021-10-29 11:40:00,87.3,87.3,87.24,87.26,2289.0,80.8258,80.8258,80.7703,80.7888,2289.0
2021-10-29 11:45:00,87.18,87.19,87.09,87.09,3433.0,80.7147,80.724,80.6314,80.6314,3433.0
2021-10-29 11:50:00,87.08,87.18,87.07,87.08,2896.0,80.6222,80.7147,80.6129,80.6222,2896.0
2021-10-29 11:55:00,87.08,87.21,87.07,87.16,4110.0,80.6222,80.7425,80.6129,80.6962,4110.0
2021-10-29 12:00:00,87.14,87.14,87.05,87.06,3320.0,80.6777,80.6777,80.5944,80.6036,3320.0
2021-10-29 12:05:00,87.06,87.07,87.05,87.07,1464.0,80.6036,80.6129,80.5944,80.6129,1464.0
2021-10-29 12:10:00,87.06,87.16,87.05,87.1,11744.0,80.6036,80.6962,80.5944,80.6407,11744.0
2021-10-29 12:15:00,87.13,87.15,87.07,87.07,2125.0,80.6684,80.687,80.6129,80.6129,2125.0
2021-10-29 12:20:00,87.1,87.13,87.02,87.1,3489.0,80.6407,80.6684,80.5666,80.6407,3489.0
2021-10-29 12:25:00,87.09,87.09,86.9,86.9,2374.0,80.6314,80.6314,80.4555,80.4555,2374.0
2021-10-29 12:30:00,86.89,86.91,86.83,86.89,1584.0,80.4462,80.4648,80.3907,80.4462,1584.0
2021-10-29 12:35:00,86.91,86.91,86.7,86.72,9236.0,80.4648,80.4648,80.2703,80.2889,9236.0
2021-10-29 12:40:00,86.82,86.88,86.8,86.83,717.0,80.3814,80.437,80.3629,80.3907,717.0
2021-10-29 12:45:00,86.85,86.97,86.85,86.92,2690.0,80.4092,80.5203,80.4092,80.474,2690.0
2021-10-29 12:50:00,86.94,86.98,86.92,86.98,6240.0,80.4925,80.5296,80.474,80.5296,6240.0
2021-10-29 12:55:00,86.99,87.04,86.97,87.04,2983.0,80.5388,80.5851,80.5203,80.5851,2983.0
2021-10-29 13:00:00,87.02,87.02,86.92,86.92,2761.0,80.5666,80.5666,80.474,80.474,2761.0
2021-10-29 13:05:00,86.86,86.86,86.69,86.71,3701.0,80.4185,80.4185,80.2611,80.2796,3701.0
2021-10-29 13:10:00,86.71,86.79,86.68,86.69,2104.0,80.2796,80.3537,80.2518,80.2611,2104.0
2021-10-29 13:15:00,86.68,86.7,86.66,86.68,1500.0,80.2518,80.2703,80.2333,80.2518,1500.0
2021-10-29 13:20:00,86.57,86.64,86.57,86.62,858.0,80.15,80.2148,80.15,80.1963,858.0
2021-10-29 13:25:00,86.65,86.75,86.65,86.75,1213.0,80.224,80.3166,80.224,80.3166,1213.0
2021-10-29 13:30:00,86.76,86.8,86.76,86.77,3546.0,80.3259,80.3629,80.3259,80.3351,3546.0
2021-10-29 13:35:00,86.8,86.93,86.8,86.93,311.0,80.3629,80.4833,80.3629,80.4833,311.0
2021-10-29 13:40:00,87.03,87.17,87.0,87.17,1665.0,80.5759,80.7055,80.5481,80.7055,1665.0
2021-10-29 13:45:00,87.16,87.27,87.14,87.21,5325.0,80.6962,80.7981,80.6777,80.7425,5325.0
2021-10-29 13:50:00,87.21,87.22,87.11,87.16,3203.0,80.7425,80.7518,80.6499,80.6962,3203.0
2021-10-29 13:55:00,87.16,87.33,87.16,87.33,2159.0,80.6962,80.8536,80.6962,80.8536,2159.0
2021-10-29 14:00:00,87.38,87.39,87.16,87.16,1821.0,80.8999,80.9092,80.6962,80.6962,1821.0
2021-10-29 14:05:00,87.14,87.14,87.14,87.14,200.0,80.6777,80.6777,80.6777,80.6777,200.0
2021-10-29 14:10:00,87.12,87.13,87.08,87.08,1100.0,80.6592,80.6684,80.6222,80.6222,1100.0
2021-10-29 14:15:00,87.08,87.08,87.0,87.03,6310.0,80.6222,80.6222,80.5481,80.5759,6310.0
2021-10-29 14:20:00,86.9,86.9,86.73,86.73,400.0,80.4555,80.4555,80.2981,80.2981,400.0
2021-10-29 14:25:00,86.64,86.67,86.57,86.57,1267.0,80.2148,80.2426,80.15,80.15,1267.0
2021-10-29 14:30:00,86.58,86.66,86.55,86.61,11878.0,80.1592,80.2333,80.1315,80.187,11878.0
2021-10-29 14:35:00,86.6,86.6,86.54,86.55,1815.0,80.1778,80.1778,80.1222,80.1315,1815.0
2021-10-29 14:40:00,86.56,86.7,86.5,86.7,9904.0,80.1407,80.2703,80.0852,80.2703,9904.0
2021-10-29 14:45:00,86.71,86.71,86.53,86.56,15910.0,80.2796,80.2796,80.1129,80.1407,15910.0
2021-10-29 14:50:00,86.55,86.74,86.51,86.73,29100.0,80.1315,80.3074,80.0944,80.2981,29100.0
2021-10-29 14:55:00,86.72,86.89,86.71,86.78,10324.0,80.2889,80.4462,80.2796,80.3444,10324.0
2021-10-29 15:00:00,86.68,86.69,86.61,86.62,3089.0,80.2518,80.2611,80.187,80.1963,3089.0
2021-10-29 15:05:00,86.67,86.71,86.62,86.63,3321.0,80.2426,80.2796,80.1963,80.2055,3321.0
2021-10-29 15:10:00,86.63,86.65,86.47,86.47,11732.0,80.2055,80.224,80.0574,80.0574,11732.0
2021-10-29 15:15:00,86.47,86.47,86.21,86.25,5151.0,80.0574,80.0574,79.8167,79.8537,5151.0
2021-10-29 15:20:00,86.21,86.24,86.16,86.17,11219.0,79.8167,79.8445,79.7704,79.7796,11219.0
2021-10-29 15:25:00,86.17,86.28,86.15,86.26,7677.0,79.7796,79.8815,79.7611,79.863,7677.0
2021-10-29 15:30:00,86.27,86.51,86.27,86.5,13210.0,79.8722,80.0944,79.8722,80.0852,13210.0
2021-10-29 15:35:00,86.56,86.79,86.54,86.75,9971.0,80.1407,80.3537,80.1222,80.3166,9971.0
2021-10-29 15:40:00,86.76,86.95,86.76,86.89,11587.0,80.3259,80.5018,80.3259,80.4462,11587.0
2021-10-29 15:45:00,86.9,86.99,86.81,86.84,11790.0,80.4555,80.5388,80.3722,80.4,11790.0
2021-10-29 15:50:00,86.83,86.92,86.75,86.89,19951.0,80.3907,80.474,80.3166,80.4462,19951.0
2021-10-29 15:55:00,86.91,87.03,86.86,87.0,75971.0,80.4648,80.5759,80.4185,80.5481,75971.0
2021-11-01 09:30:00,87.6,88.1,87.25,87.48,25173.0,81.1036,81.5665,80.7796,80.9925,25173.0
2021-11-01 09:35:00,87.26,87.26,87.01,87.19,2011.0,80.7888,80.7888,80.5573,80.724,2011.0
2021-11-01 09:40:00,87.41,87.63,86.86,86.86,5396.0,80.9277,81.1314,80.4185,80.4185,5396.0
2021-11-01 09:45:00,86.98,87.23,86.83,86.85,11517.0,80.5296,80.761,80.3907,80.4092,11517.0
2021-11-01 09:50:00,86.9,86.94,86.48,86.56,5338.0,80.4555,80.4925,80.0667,80.1407,5338.0
2021-11-01 09:55:00,86.49,86.79,86.37,86.42,6137.0,80.0759,80.3537,79.9648,80.0111,6137.0
2021-11-01 10:00:00,86.41,86.72,86.23,86.34,12043.0,80.0018,80.2889,79.8352,79.937,12043.0
2021-11-01 10:05:00,86.42,86.82,86.42,86.74,22885.0,80.0111,80.3814,80.0111,80.3074,22885.0
2021-11-01 10:10:00,86.74,86.76,86.47,86.5,24901.0,80.3074,80.3259,80.0574,80.0852,24901.0
2021-11-01 10:15:00,86.57,86.74,86.49,86.54,9218.0,80.15,80.3074,80.0759,80.1222,9218.0
2021-11-01 10:20:00,86.59,86.73,86.29,86.29,18045.0,80.1685,80.2981,79.8907,79.8907,18045.0
2021-11-01 10:25:00,86.37,86.67,86.36,86.46,12451.0,79.9648,80.2426,79.9556,80.0481,12451.0
2021-11-01 10:30:00,86.47,86.5,86.24,86.28,7625.0,80.0574,80.0852,79.8445,79.8815,7625.0
2021-11-01 10:35:00,86.34,86.5,86.03,86.07,12803.0,79.937,80.0852,79.65,79.6871,12803.0
2021-11-01 10:40:00,86.13,86.27,86.05,86.2,10735.0,79.7426,79.8722,79.6685,79.8074,10735.0
2021-11-01 10:45:00,86.27,86.33,86.02,86.33,30140.0,79.8722,79.9278,79.6408,79.9278,30140.0
2021-11-01 10:50:00,86.28,86.38,86.09,86.1,5259.0,79.8815,79.9741,79.7056,79.7148,5259.0
2021-11-01 10:55:00,86.1,86.12,85.95,86.07,3888.0,79.7148,79.7334,79.576,79.6871,3888.0
2021-11-01 11:00:00,86.12,86.22,86.03,86.03,7551.0,79.7334,79.8259,79.65,79.65,7551.0
2021-11-01 11:05:00,86.06,86.12,85.96,85.96,4501.0,79.6778,79.7334,79.5852,79.5852,4501.0
2021-11-01 11:10:00,85.96,86.03,85.87,85.87,6000.0,79.5852,79.65,79.5019,79.5019,6000.0
2021-11-01 11:15:00,85.84,86.07,85.78,86.01,6501.0,79.4741,79.6871,79.4186,79.6315,6501.0
2021-11-01 11:20:00,86.05,86.05,85.85,85.85,6600.0,79.6685,79.6685,79.4834,79.4834,6600.0
2021-11-01 11:25:00,85.84,85.94,85.64,85.67,9198.0,79.4741,79.5667,79.2889,79.3167,9198.0
2021-11-01 11:30:00,85.69,85.74,85.61,85.73,8909.0,79.3352,79.3815,79.2612,79.3723,8909.0
2021-11-01 11:35:00,85.7,85.74,85.51,85.69,14579.0,79.3445,79.3815,79.1686,79.3352,14579.0
2021-11-01 11:40:00,85.65,85.67,85.49,85.49,7481.0,79.2982,79.3167,79.1501,79.1501,7481.0
2021-11-01 11:45:00,85.47,85.55,85.45,85.47,7022.0,79.1316,79.2056,79.113,79.1316,7022.0
2021-11-01 11:50:00,85.47,85.54,85.32,85.4,14185.0,79.1316,79.1964,78.9927,79.0667,14185.0
2021-11-01 11:55:00,85.4,85.6,85.32,85.58,22544.0,79.0667,79.2519,78.9927,79.2334,22544.0
2021-11-01 12:00:00,85.55,85.74,85.51,85.56,44683.0,79.2056,79.3815,79.1686,79.2149,44683.0
2021-11-01 12:05:00,85.56,85.63,85.42,85.54,12239.0,79.2149,79.2797,79.0853,79.1964,12239.0
2021-11-01 12:10:00,85.47,85.75,85.42,85.68,7514.0,79.1316,79.3908,79.0853,79.326,7514.0
2021-11-01 12:15:00,85.68,85.7,85.58,85.62,5452.0,79.326,79.3445,79.2334,79.2704,5452.0
2021-11-01 12:20:00,85.69,85.94,85.69,85.81,9964.0,79.3352,79.5667,79.3352,79.4463,9964.0
2021-11-01 12:25:00,85.86,85.92,85.73,85.86,6118.0,79.4926,79.5482,79.3723,79.4926,6118.0
2021-11-01 12:30:00,85.86,86.07,85.82,86.07,6902.0,79.4926,79.6871,79.4556,79.6871,6902.0
2021-11-01 12:35:00,86.04,86.21,86.0,86.21,8600.0,79.6593,79.8167,79.6223,79.8167,8600.0
2021-11-01 12:40:00,86.2,86.29,86.14,86.24,7656.0,79.8074,79.8907,79.7519,79.8445,7656.0
2021-11-01 12:45:00,86.31,86.37,86.19,86.26,24032.0,79.9093,79.9648,79.7982,79.863,24032.0
2021-11-01 12:50:00,86.25,86.31,86.16,86.16,10925.0,79.8537,79.9093,79.7704,79.7704,10925.0
2021-11-01 12:55:00,86.16,86.28,86.16,86.19,6056.0,79.7704,79.8815,79.7704,79.7982,6056.0
2021-11-01 13:00:00,86.2,86.21,86.08,86.19,6650.0,79.8074,79.8167,79.6963,79.7982,6650.0
2021-11-01 13:05:00,86.2,86.45,86.2,86.31,6465.0,79.8074,80.0389,79.8074,79.9093,6465.0
2021-11-01 13:10:00,86.29,86.46,86.21,86.46,6684.0,79.8907,80.0481,79.8167,80.0481,6684.0
2021-11-01 13:15:00,86.52,86.53,86.36,86.36,5797.0,80.1037,80.1129,79.9556,79.9556,5797.0
2021-11-01 13:20:00,86.38,86.41,86.25,86.31,4100.0,79.9741,80.0018,79.8537,79.9093,4100.0
2021-11-01 13:25:00,86.29,86.45,86.25,86.45,6808.0,79.8907,80.0389,79.8537,80.0389,6808.0
2021-11-01 13:30:00,86.42,86.46,86.32,86.38,8300.0,80.0111,80.0481,79.9185,79.9741,8300.0
2021-11-01 13:35:00,86.4,86.46,86.26,86.26,7143.0,79.9926,80.0481,79.863,79.863,7143.0
2021-11-01 13:40:00,86.3,86.31,86.1,86.1,5786.0,79.9,79.9093,79.7148,79.7148,5786.0
2021-11-01 13:45:00,86.16,86.26,86.09,86.14,4874.0,79.7704,79.863,79.7056,79.7519,4874.0
2021-11-01 13:50:00,86.13,86.19,86.07,86.12,4969.0,79.7426,79.7982,79.6871,79.7334,4969.0
2021-11-01 13:55:00,86.09,86.18,86.06,86.15,5845.0,79.7056,79.7889,79.6778,79.7611,5845.0
2021-11-01 14:00:00,86.2,86.26,86.13,86.19,10917.0,79.8074,79.863,79.7426,79.7982,10917.0
2021-11-01 14:05:00,86.27,86.28,86.14,86.25,12535.0,79.8722,79.8815,79.7519,79.8537,12535.0
2021-11-01 14:10:00,86.19,86.31,86.12,86.16,14761.0,79.7982,79.9093,79.7334,79.7704,14761.0
2021-11-01 14:15:00,86.13,86.13,85.95,86.05,11958.0,79.7426,79.7426,79.576,79.6685,11958.0
2021-11-01 14:20:00,86.05,86.13,85.96,86.13,5100.0,79.6685,79.7426,79.5852,79.7426,5100.0
2021-11-01 14:25:00,86.07,86.11,86.01,86.03,4434.0,79.6871,79.7241,79.6315,79.65,4434.0
2021-11-01 14:30:00,86.11,86.3,86.11,86.23,3966.0,79.7241,79.9,79.7241,79.8352,3966.0
2021-11-01 14:35:00,86.22,86.28,86.2,86.2,2725.0,79.8259,79.8815,79.8074,79.8074,2725.0
2021-11-01 14:40:00,86.23,86.3,86.22,86.26,4248.0,79.8352,79.9,79.8259,79.863,4248.0
2021-11-01 14:45:00,86.25,86.27,86.19,86.22,3767.0,79.8537,79.8722,79.7982,79.8259,3767.0
2021-11-01 14:50:00,86.2,86.21,86.11,86.16,2943.0,79.8074,79.8167,79.7241,79.7704,2943.0
2021-11-01 14:55:00,86.16,86.27,86.15,86.2,11590.0,79.7704,79.8722,79.7611,79.8074,11590.0
2021-11-01 15:00:00,86.16,86.2,85.91,85.99,5967.0,79.7704,79.8074,79.5389,79.613,5967.0
2021-11-01 15:05:00,85.99,86.01,85.91,85.94,4374.0,79.613,79.6315,79.5389,79.5667,4374.0
2021-11-01 15:10:00,85.96,86.06,85.9,85.9,6101.0,79.5852,79.6778,79.5297,79.5297,6101.0
2021-11-01 15:15:00,85.92,85.92,85.78,85.83,11651.0,79.5482,79.5482,79.4186,79.4649,11651.0
2021-11-01 15:20:00,85.85,85.93,85.67,85.93,16009.0,79.4834,79.5574,79.3167,79.5574,16009.0
2021-11-01 15:25:00,85.94,85.94,85.68,85.77,14681.0,79.5667,79.5667,79.326,79.4093,14681.0
2021-11-01 15:30:00,85.76,86.03,85.76,86.03,12882.0,79.4,79.65,79.4,79.65,12882.0
2021-11-01 15:35:00,86.01,86.03,85.95,86.02,9861.0,79.6315,79.65,79.576,79.6408,9861.0
2021-11-01 15:40:00,86.0,86.13,85.97,86.12,10476.0,79.6223,79.7426,79.5945,79.7334,10476.0
2021-11-01 15:45:00,86.13,86.16,86.0,86.08,16175.0,79.7426,79.7704,79.6223,79.6963,16175.0
2021-11-01 15:50:00,86.05,86.38,86.05,86.25,49582.0,79.6685,79.9741,79.6685,79.8537,49582.0
2021-11-01 15:55:00,86.22,86.29,85.97,86.29,90478.0,79.8259,79.8907,79.5945,79.8907,90478.0
2021-11-02 09:30:00,85.68,85.81,84.67,84.67,11762.0,79.326,79.4463,78.3909,78.3909,11762.0
2021-11-02 09:35:00,84.52,85.15,84.39,84.57,4194.0,78.252,78.8353,78.1316,78.2983,4194.0
2021-11-02 09:40:00,84.62,85.05,84.22,84.23,5783.0,78.3446,78.7427,77.9743,77.9835,5783.0
2021-11-02 09:45:00,84.18,84.32,83.87,84.17,13918.0,77.9372,78.0668,77.6502,77.928,13918.0
2021-11-02 09:50:00,84.15,84.5,84.11,84.5,12982.0,77.9094,78.2335,77.8724,78.2335,12982.0
2021-11-02 09:55:00,84.38,84.55,84.13,84.5,22679.0,78.1224,78.2798,77.8909,78.2335,22679.0
2021-11-02 10:00:00,84.49,84.91,84.41,84.8,40528.0,78.2242,78.6131,78.1502,78.5112,40528.0
2021-11-02 10:05:00,84.8,85.76,84.7,85.4,58269.0,78.5112,79.4,78.4187,79.0667,58269.0
2021-11-02 10:10:00,85.34,85.34,84.72,84.72,16248.0,79.0112,79.0112,78.4372,78.4372,16248.0
2021-11-02 10:15:00,84.61,84.82,84.49,84.82,9455.0,78.3353,78.5298,78.2242,78.5298,9455.0
2021-11-02 10:20:00,84.87,85.31,84.78,85.23,8172.0,78.5761,78.9834,78.4927,78.9094,8172.0
2021-11-02 10:25:00,85.25,85.35,84.91,84.92,17923.0,78.9279,79.0205,78.6131,78.6223,17923.0
2021-11-02 10:30:00,84.96,85.3,84.83,85.09,21969.0,78.6594,78.9742,78.539,78.7797,21969.0
2021-11-02 10:35:00,85.06,85.46,85.0,85.46,9008.0,78.752,79.1223,78.6964,79.1223,9008.0
2021-11-02 10:40:00,85.4,85.46,85.29,85.43,3902.0,79.0667,79.1223,78.9649,79.0945,3902.0
2021-11-02 10:45:00,85.39,85.55,85.22,85.54,7507.0,79.0575,79.2056,78.9001,79.1964,7507.0
2021-11-02 10:50:00,85.54,85.95,85.52,85.9,6933.0,79.1964,79.576,79.1778,79.5297,6933.0
2021-11-02 10:55:00,85.95,85.95,85.62,85.62,2509.0,79.576,79.576,79.2704,79.2704,2509.0
2021-11-02 11:00:00,85.66,85.86,85.65,85.65,8097.0,79.3075,79.4926,79.2982,79.2982,8097.0
2021-11-02 11:05:00,85.69,85.72,85.61,85.62,4938.0,79.3352,79.363,79.2612,79.2704,4938.0
2021-11-02 11:10:00,85.59,85.63,85.42,85.61,5060.0,79.2427,79.2797,79.0853,79.2612,5060.0
2021-11-02 11:15:00,85.58,85.59,85.39,85.41,2604.0,79.2334,79.2427,79.0575,79.076,2604.0
2021-11-02 11:20:00,85.41,85.57,85.36,85.45,5097.0,79.076,79.2241,79.0297,79.113,5097.0
2021-11-02 11:25:00,85.41,85.56,85.41,85.48,2669.0,79.076,79.2149,79.076,79.1408,2669.0
2021-11-02 11:30:00,85.41,85.61,85.41,85.59,3304.0,79.076,79.2612,79.076,79.2427,3304.0
2021-11-02 11:35:00,85.61,85.61,85.5,85.55,2809.0,79.2612,79.2612,79.1593,79.2056,2809.0
2021-11-02 11:40:00,85.53,85.78,85.52,85.7,2900.0,79.1871,79.4186,79.1778,79.3445,2900.0
2021-11-02 11:45:00,85.71,86.14,85.71,85.86,5845.0,79.3538,79.7519,79.3538,79.4926,5845.0
2021-11-02 11:50:00,85.83,86.02,85.8,85.9,3643.0,79.4649,79.6408,79.4371,79.5297,3643.0
2021-11-02 11:55:00,85.86,85.87,85.73,85.87,1749.0,79.4926,79.5019,79.3723,79.5019,1749.0
2021-11-02 12:00:00,85.78,86.33,85.78,86.31,5750.0,79.4186,79.9278,79.4186,79.9093,5750.0
2021-11-02 12:05:00,86.32,86.57,86.32,86.45,13108.0,79.9185,80.15,79.9185,80.0389,13108.0
2021-11-02 12:10:00,86.51,86.6,86.34,86.39,19314.0,80.0944,80.1778,79.937,79.9833,19314.0
2021-11-02 12:15:00,86.45,86.68,86.36,86.6,17086.0,80.0389,80.2518,79.9556,80.1778,17086.0
2021-11-02 12:20:00,86.68,86.9,86.54,86.8,37431.0,80.2518,80.4555,80.1222,80.3629,37431.0
2021-11-02 12:25:00,86.78,86.82,86.7,86.8,8678.0,80.3444,80.3814,80.2703,80.3629,8678.0
2021-11-02 12:30:00,86.81,86.82,86.57,86.63,13105.0,80.3722,80.3814,80.15,80.2055,13105.0
2021-11-02 12:35:00,86.59,86.81,86.58,86.8,2513.0,80.1685,80.3722,80.1592,80.3629,2513.0
2021-11-02 12:40:00,86.8,86.82,86.74,86.76,10554.0,80.3629,80.3814,80.3074,80.3259,10554.0
2021-11-02 12:45:00,86.76,86.82,86.52,86.57,20062.0,80.3259,80.3814,80.1037,80.15,20062.0
2021-11-02 12:50:00,86.59,86.79,86.55,86.58,14126.0,80.1685,80.3537,80.1315,80.1592,14126.0
2021-11-02 12:55:00,86.65,86.66,86.34,86.42,34576.0,80.224,80.2333,79.937,80.0111,34576.0
2021-11-02 13:00:00,86.37,86.61,86.37,86.53,10856.0,79.9648,80.187,79.9648,80.1129,10856.0
2021-11-02 13:05:00,86.53,86.68,86.46,86.46,20159.0,80.1129,80.2518,80.0481,80.0481,20159.0
2021-11-02 13:10:00,86.52,86.71,86.49,86.71,9428.0,80.1037,80.2796,80.0759,80.2796,9428.0
2021-11-02 13:15:00,86.67,86.68,86.5,86.58,17739.0,80.2426,80.2518,80.0852,80.1592,17739.0
2021-11-02 13:20:00,86.63,86.69,86.5,86.5,14436.0,80.2055,80.2611,80.0852,80.0852,14436.0
2021-11-02 13:25:00,86.5,86.6,86.44,86.47,20952.0,80.0852,80.1778,80.0296,80.0574,20952.0
2021-11-02 13:30:00,86.47,86.47,86.17,86.17,13277.0,80.0574,80.0574,79.7796,79.7796,13277.0
2021-11-02 13:35:00,86.17,86.26,86.01,86.16,14468.0,79.7796,79.863,79.6315,79.7704,14468.0
2021-11-02 13:40:00,86.12,86.16,85.99,86.16,37978.0,79.7334,79.7704,79.613,79.7704,37978.0
2021-11-02 13:45:00,86.15,86.17,85.94,85.94,10549.0,79.7611,79.7796,79.5667,79.5667,10549.0
2021-11-02 13:50:00,85.92,86.31,85.92,86.15,10227.0,79.5482,79.9093,79.5482,79.7611,10227.0
2021-11-02 13:55:00,86.15,86.26,86.01,86.08,9530.0,79.7611,79.863,79.6315,79.6963,9530.0
2021-11-02 14:00:00,86.04,86.24,86.03,86.22,3604.0,79.6593,79.8445,79.65,79.8259,3604.0
2021-11-02 14:05:00,86.23,86.26,86.19,86.19,11628.0,79.8352,79.863,79.7982,79.7982,11628.0
2021-11-02 14:10:00,86.19,86.27,86.14,86.2,14017.0,79.7982,79.8722,79.7519,79.8074,14017.0
2021-11-02 14:15:00,86.18,86.35,86.14,86.32,6909.0,79.7889,79.9463,79.7519,79.9185,6909.0
2021-11-02 14:20:00,86.32,86.39,86.27,86.36,12155.0,79.9185,79.9833,79.8722,79.9556,12155.0
2021-11-02 14:25:00,86.38,86.39,86.28,86.28,18959.0,79.9741,79.9833,79.8815,79.8815,18959.0
2021-11-02 14:30:00,86.28,86.45,86.25,86.44,12551.0,79.8815,80.0389,79.8537,80.0296,12551.0
2021-11-02 14:35:00,86.44,86.44,86.16,86.23,15053.0,80.0296,80.0296,79.7704,79.8352,15053.0
2021-11-02 14:40:00,86.24,86.32,86.22,86.32,11356.0,79.8445,79.9185,79.8259,79.9185,11356.0
2021-11-02 14:45:00,86.29,86.42,86.26,86.26,30721.0,79.8907,80.0111,79.863,79.863,30721.0
2021-11-02 14:50:00,86.26,86.28,86.05,86.05,18139.0,79.863,79.8815,79.6685,79.6685,18139.0
2021-11-02 14:55:00,86.05,86.16,85.96,86.12,18729.0,79.6685,79.7704,79.5852,79.7334,18729.0
2021-11-02 15:00:00,86.11,86.14,86.06,86.09,15927.0,79.7241,79.7519,79.6778,79.7056,15927.0
2021-11-02 15:05:00,86.09,86.09,85.89,86.03,38960.0,79.7056,79.7056,79.5204,79.65,38960.0
2021-11-02 15:10:00,86.0,86.17,85.99,86.03,19202.0,79.6223,79.7796,79.613,79.65,19202.0
2021-11-02 15:15:00,86.06,86.34,85.95,86.26,24097.0,79.6778,79.937,79.576,79.863,24097.0
2021-11-02 15:20:00,86.28,86.33,86.15,86.19,27592.0,79.8815,79.9278,79.7611,79.7982,27592.0
2021-11-02 15:25:00,86.19,86.31,86.08,86.29,26397.0,79.7982,79.9093,79.6963,79.8907,26397.0
2021-11-02 15:30:00,86.29,86.36,86.25,86.27,41278.0,79.8907,79.9556,79.8537,79.8722,41278.0
2021-11-02 15:35:00,86.26,86.41,86.25,86.34,41596.0,79.863,80.0018,79.8537,79.937,41596.0
2021-11-02 15:40:00,86.34,86.43,86.29,86.29,31079.0,79.937,80.0204,79.8907,79.8907,31079.0
2021-11-02 15:45:00,86.3,86.45,86.25,86.41,38121.0,79.9,80.0389,79.8537,80.0018,38121.0
2021-11-02 15:50:00,86.41,86.47,86.25,86.46,73857.0,80.0018,80.0574,79.8537,80.0481,73857.0
2021-11-02 15:55:00,86.47,86.67,86.35,86.66,178889.0,80.0574,80.2426,79.9463,80.2333,178889.0
2021-11-03 09:30:00,87.03,87.39,86.69,87.07,16213.0,80.5759,80.9092,80.2611,80.6129,16213.0
2021-11-03 09:35:00,87.06,87.12,86.51,86.55,7407.0,80.6036,80.6592,80.0944,80.1315,7407.0
2021-11-03 09:40:00,86.72,87.49,86.72,87.49,9289.0,80.2889,81.0018,80.2889,81.0018,9289.0
2021-11-03 09:45:00,87.48,87.87,87.41,87.79,14354.0,80.9925,81.3536,80.9277,81.2795,14354.0
2021-11-03 09:50:00,87.85,88.0,87.21,87.28,7323.0,81.3351,81.4739,80.7425,80.8073,7323.0
2021-11-03 09:55:00,87.09,87.23,87.02,87.14,4075.0,80.6314,80.761,80.5666,80.6777,4075.0
2021-11-03 10:00:00,87.29,87.47,87.03,87.03,6180.0,80.8166,80.9832,80.5759,80.5759,6180.0
2021-11-03 10:05:00,86.95,87.49,86.95,87.48,2706.0,80.5018,81.0018,80.5018,80.9925,2706.0
2021-11-03 10:10:00,87.6,87.66,87.39,87.56,5875.0,81.1036,81.1591,80.9092,81.0666,5875.0
2021-11-03 10:15:00,87.57,87.75,87.45,87.72,5940.0,81.0758,81.2425,80.9647,81.2147,5940.0
2021-11-03 10:20:00,87.65,87.65,87.48,87.48,1721.0,81.1499,81.1499,80.9925,80.9925,1721.0
2021-11-03 10:25:00,87.46,87.46,87.19,87.41,2483.0,80.974,80.974,80.724,80.9277,2483.0
2021-11-03 10:30:00,87.33,87.63,87.33,87.5,2200.0,80.8536,81.1314,80.8536,81.011,2200.0
2021-11-03 10:35:00,87.51,87.51,87.39,87.45,2936.0,81.0203,81.0203,80.9092,80.9647,2936.0
2021-11-03 10:40:00,87.45,87.74,87.45,87.68,7386.0,80.9647,81.2332,80.9647,81.1777,7386.0
2021-11-03 10:45:00,87.65,87.75,87.46,87.46,8921.0,81.1499,81.2425,80.974,80.974,8921.0
2021-11-03 10:50:00,87.5,87.7,87.37,87.57,6086.0,81.011,81.1962,80.8907,81.0758,6086.0
2021-11-03 10:55:00,87.48,87.57,87.38,87.42,2837.0,80.9925,81.0758,80.8999,80.9369,2837.0
2021-11-03 11:00:00,87.41,87.56,87.4,87.47,2909.0,80.9277,81.0666,80.9184,80.9832,2909.0
2021-11-03 11:05:00,87.47,87.51,87.37,87.4,4300.0,80.9832,81.0203,80.8907,80.9184,4300.0
2021-11-03 11:10:00,87.4,87.47,87.38,87.46,6396.0,80.9184,80.9832,80.8999,80.974,6396.0
2021-11-03 11:15:00,87.46,87.52,87.32,87.33,4050.0,80.974,81.0295,80.8444,80.8536,4050.0
2021-11-03 11:20:00,87.35,87.48,87.31,87.45,5800.0,80.8721,80.9925,80.8351,80.9647,5800.0
2021-11-03 11:25:00,87.45,87.52,87.35,87.35,10067.0,80.9647,81.0295,80.8721,80.8721,10067.0
2021-11-03 11:30:00,87.33,87.47,87.32,87.42,12375.0,80.8536,80.9832,80.8444,80.9369,12375.0
2021-11-03 11:35:00,87.42,87.43,87.22,87.24,4423.0,80.9369,80.9462,80.7518,80.7703,4423.0
2021-11-03 11:40:00,87.23,87.32,87.13,87.3,10784.0,80.761,80.8444,80.6684,80.8258,10784.0
2021-11-03 11:45:00,87.3,87.3,87.14,87.15,5740.0,80.8258,80.8258,80.6777,80.687,5740.0
2021-11-03 11:50:00,87.09,87.09,86.97,87.06,3200.0,80.6314,80.6314,80.5203,80.6036,3200.0
2021-11-03 11:55:00,87.08,87.18,87.03,87.06,3940.0,80.6222,80.7147,80.5759,80.6036,3940.0
2021-11-03 12:00:00,87.04,87.13,87.04,87.08,2942.0,80.5851,80.6684,80.5851,80.6222,2942.0
2021-11-03 12:05:00,87.11,87.11,86.95,87.03,4855.0,80.6499,80.6499,80.5018,80.5759,4855.0
2021-11-03 12:10:00,86.97,87.05,86.97,86.98,2700.0,80.5203,80.5944,80.5203,80.5296,2700.0
2021-11-03 12:15:00,86.98,86.98,86.8,86.8,2701.0,80.5296,80.5296,80.3629,80.3629,2701.0
2021-11-03 12:20:00,86.76,86.78,86.65,86.72,5255.0,80.3259,80.3444,80.224,80.2889,5255.0
2021-11-03 12:25:00,86.76,86.88,86.74,86.8,3100.0,80.3259,80.437,80.3074,80.3629,3100.0
2021-11-03 12:30:00,86.81,86.94,86.78,86.94,3459.0,80.3722,80.4925,80.3444,80.4925,3459.0
2021-11-03 12:35:00,86.91,87.0,86.85,86.98,3234.0,80.4648,80.5481,80.4092,80.5296,3234.0
2021-11-03 12:40:00,86.97,87.01,86.89,86.89,3783.0,80.5203,80.5573,80.4462,80.4462,3783.0
2021-11-03 12:45:00,86.94,86.98,86.79,86.97,3978.0,80.4925,80.5296,80.3537,80.5203,3978.0
2021-11-03 12:50:00,86.97,87.05,86.93,87.01,3000.0,80.5203,80.5944,80.4833,80.5573,3000.0
2021-11-03 12:55:00,87.01,87.2,87.0,87.17,5173.0,80.5573,80.7333,80.5481,80.7055,5173.0
2021-11-03 13:00:00,87.16,87.16,86.88,86.99,3602.0,80.6962,80.6962,80.437,80.5388,3602.0
2021-11-03 13:05:00,86.93,87.03,86.92,86.99,1500.0,80.4833,80.5759,80.474,80.5388,1500.0
2021-11-03 13:10:00,86.97,87.02,86.91,87.02,1800.0,80.5203,80.5666,80.4648,80.5666,1800.0
2021-11-03 13:15:00,86.97,86.97,86.9,86.93,2001.0,80.5203,80.5203,80.4555,80.4833,2001.0
2021-11-03 13:20:00,86.93,86.95,86.84,86.84,1100.0,80.4833,80.5018,80.4,80.4,1100.0
2021-11-03 13:25:00,86.82,86.91,86.78,86.91,4631.0,80.3814,80.4648,80.3444,80.4648,4631.0
2021-11-03 13:30:00,86.89,86.95,86.87,86.87,3095.0,80.4462,80.5018,80.4277,80.4277,3095.0
2021-11-03 13:35:00,86.89,86.9,86.73,86.77,1400.0,80.4462,80.4555,80.2981,80.3351,1400.0
2021-11-03 13:40:00,86.72,86.78,86.67,86.77,2250.0,80.2889,80.3444,80.2426,80.3351,2250.0
2021-11-03 13:45:00,86.76,87.0,86.73,87.0,4603.0,80.3259,80.5481,80.2981,80.5481,4603.0
2021-11-03 13:50:00,87.06,87.26,86.95,87.26,7827.0,80.6036,80.7888,80.5018,80.7888,7827.0
2021-11-03 13:55:00,87.22,87.49,87.2,87.37,9495.0,80.7518,81.0018,80.7333,80.8907,9495.0
2021-11-03 14:00:00,87.32,87.63,87.31,87.6,9177.0,80.8444,81.1314,80.8351,81.1036,9177.0
2021-11-03 14:05:00,87.7,87.77,87.59,87.69,11242.0,81.1962,81.261,81.0943,81.1869,11242.0
2021-11-03 14:10:00,87.68,87.73,87.48,87.52,6581.0,81.1777,81.224,80.9925,81.0295,6581.0
2021-11-03 14:15:00,87.51,87.51,87.31,87.35,7604.0,81.0203,81.0203,80.8351,80.8721,7604.0
2021-11-03 14:20:00,87.35,87.35,87.2,87.24,2900.0,80.8721,80.8721,80.7333,80.7703,2900.0
2021-11-03 14:25:00,87.2,87.34,87.18,87.26,5403.0,80.7333,80.8629,80.7147,80.7888,5403.0
2021-11-03 14:30:00,87.28,87.53,87.28,87.53,7902.0,80.8073,81.0388,80.8073,81.0388,7902.0
2021-11-03 14:35:00,87.51,87.63,87.5,87.5,4325.0,81.0203,81.1314,81.011,81.011,4325.0
2021-11-03 14:40:00,87.55,87.75,87.5,87.68,3016.0,81.0573,81.2425,81.011,81.1777,3016.0
2021-11-03 14:45:00,87.74,88.07,87.74,88.07,3183.0,81.2332,81.5387,81.2332,81.5387,3183.0
2021-11-03 14:50:00,88.15,88.56,87.93,88.55,5785.0,81.6128,81.9924,81.4091,81.9831,5785.0
2021-11-03 14:55:00,88.56,88.9,88.5,88.9,5687.0,81.9924,82.3072,81.9369,82.3072,5687.0
2021-11-03 15:00:00,88.92,88.95,88.75,88.75,8422.0,82.3257,82.3535,82.1683,82.1683,8422.0
2021-11-03 15:05:00,88.75,88.83,88.54,88.83,4100.0,82.1683,82.2424,81.9739,82.2424,4100.0
2021-11-03 15:10:00,88.84,88.96,88.55,88.65,7223.0,82.2516,82.3627,81.9831,82.0757,7223.0
2021-11-03 15:15:00,88.65,88.69,88.39,88.52,5837.0,82.0757,82.1128,81.835,81.9554,5837.0
2021-11-03 15:20:00,88.53,88.53,88.33,88.5,4311.0,81.9646,81.9646,81.7795,81.9369,4311.0
2021-11-03 15:25:00,88.46,88.51,88.27,88.3,14086.0,81.8998,81.9461,81.7239,81.7517,14086.0
2021-11-03 15:30:00,88.3,88.49,88.3,88.34,14259.0,81.7517,81.9276,81.7517,81.7887,14259.0
2021-11-03 15:35:00,88.34,88.44,88.21,88.29,12572.0,81.7887,81.8813,81.6684,81.7424,12572.0
2021-11-03 15:40:00,88.34,88.49,88.25,88.47,12797.0,81.7887,81.9276,81.7054,81.9091,12797.0
2021-11-03 15:45:00,88.47,88.57,88.32,88.44,21480.0,81.9091,82.0017,81.7702,81.8813,21480.0
2021-11-03 15:50:00,88.44,88.55,88.29,88.42,30793.0,81.8813,81.9831,81.7424,81.8628,30793.0
2021-11-03 15:55:00,88.34,88.38,88.1,88.28,31929.0,81.7887,81.8257,81.5665,81.7332,31929.0
2021-11-04 09:30:00,88.57,88.6,88.05,88.08,7296.0,82.0017,82.0294,81.5202,81.548,7296.0
2021-11-04 09:35:00,87.86,87.9,87.67,87.77,3914.0,81.3443,81.3813,81.1684,81.261,3914.0
2021-11-04 09:40:00,88.0,88.02,87.72,87.77,1679.0,81.4739,81.4924,81.2147,81.261,1679.0
2021-11-04 09:45:00,87.57,87.85,87.3,87.44,4183.0,81.0758,81.3351,80.8258,80.9555,4183.0
2021-11-04 09:50:00,87.49,87.73,87.49,87.66,736.0,81.0018,81.224,81.0018,81.1591,736.0
2021-11-04 09:55:00,87.71,88.05,87.66,87.99,5396.0,81.2054,81.5202,81.1591,81.4647,5396.0
2021-11-04 10:00:00,88.08,88.13,87.95,88.05,4766.0,81.548,81.5943,81.4276,81.5202,4766.0
2021-11-04 10:05:00,88.17,88.71,88.17,88.67,6585.0,81.6313,82.1313,81.6313,82.0942,6585.0
2021-11-04 10:10:00,88.69,88.81,88.67,88.7,8570.0,82.1128,82.2239,82.0942,82.122,8570.0
2021-11-04 10:15:00,88.65,88.65,88.42,88.42,4460.0,82.0757,82.0757,81.8628,81.8628,4460.0
2021-11-04 10:20:00,88.4,88.4,88.12,88.2,6958.0,81.8443,81.8443,81.585,81.6591,6958.0
2021-11-04 10:25:00,88.12,88.32,88.11,88.14,4831.0,81.585,81.7702,81.5758,81.6035,4831.0
2021-11-04 10:30:00,88.22,88.3,88.07,88.14,9220.0,81.6776,81.7517,81.5387,81.6035,9220.0
2021-11-04 10:35:00,88.15,88.15,87.85,87.85,4750.0,81.6128,81.6128,81.3351,81.3351,4750.0
2021-11-04 10:40:00,87.95,87.99,87.76,87.78,6714.0,81.4276,81.4647,81.2517,81.2702,6714.0
2021-11-04 10:45:00,87.79,87.79,87.59,87.73,4483.0,81.2795,81.2795,81.0943,81.224,4483.0
2021-11-04 10:50:00,87.7,87.7,87.43,87.49,3160.0,81.1962,81.1962,80.9462,81.0018,3160.0
2021-11-04 10:55:00,87.36,87.36,87.12,87.17,6490.0,80.8814,80.8814,80.6592,80.7055,6490.0
2021-11-04 11:00:00,87.15,87.27,87.12,87.12,5169.0,80.687,80.7981,80.6592,80.6592,5169.0
2021-11-04 11:05:00,87.03,87.29,86.96,87.29,7110.0,80.5759,80.8166,80.5111,80.8166,7110.0
2021-11-04 11:10:00,87.27,87.29,87.03,87.03,5500.0,80.7981,80.8166,80.5759,80.5759,5500.0
2021-11-04 11:15:00,86.98,86.98,86.53,86.56,10453.0,80.5296,80.5296,80.1129,80.1407,10453.0
2021-11-04 11:20:00,86.62,86.63,86.31,86.44,9152.0,80.1963,80.2055,79.9093,80.0296,9152.0
2021-11-04 11:25:00,86.46,86.65,86.45,86.55,6140.0,80.0481,80.224,80.0389,80.1315,6140.0
2021-11-04 11:30:00,86.48,86.71,86.33,86.44,15014.0,80.0667,80.2796,79.9278,80.0296,15014.0
2021-11-04 11:35:00,86.34,86.42,86.17,86.32,14095.0,79.937,80.0111,79.7796,79.9185,14095.0
2021-11-04 11:40:00,86.29,86.49,86.22,86.49,7014.0,79.8907,80.0759,79.8259,80.0759,7014.0
2021-11-04 11:45:00,86.44,86.65,86.39,86.48,8180.0,80.0296,80.224,79.9833,80.0667,8180.0
2021-11-04 11:50:00,86.47,86.87,86.38,86.84,33862.0,80.0574,80.4277,79.9741,80.4,33862.0
2021-11-04 11:55:00,86.86,87.0,86.76,86.86,8413.0,80.4185,80.5481,80.3259,80.4185,8413.0
2021-11-04 12:00:00,86.89,86.94,86.74,86.82,4396.0,80.4462,80.4925,80.3074,80.3814,4396.0
2021-11-04 12:05:00,86.76,86.76,86.65,86.69,4379.0,80.3259,80.3259,80.224,80.2611,4379.0
2021-11-04 12:10:00,86.66,86.78,86.58,86.78,5156.0,80.2333,80.3444,80.1592,80.3444,5156.0
2021-11-04 12:15:00,86.79,86.8,86.63,86.76,4406.0,80.3537,80.3629,80.2055,80.3259,4406.0
2021-11-04 12:20:00,86.71,86.77,86.65,86.71,2400.0,80.2796,80.3351,80.224,80.2796,2400.0
2021-11-04 12:25:00,86.75,86.77,86.69,86.7,4800.0,80.3166,80.3351,80.2611,80.2703,4800.0
2021-11-04 12:30:00,86.66,86.71,86.66,86.66,1660.0,80.2333,80.2796,80.2333,80.2333,1660.0
2021-11-04 12:35:00,86.66,86.74,86.56,86.64,7645.0,80.2333,80.3074,80.1407,80.2148,7645.0
2021-11-04 12:40:00,86.74,86.98,86.66,86.87,6043.0,80.3074,80.5296,80.2333,80.4277,6043.0
2021-11-04 12:45:00,86.88,87.06,86.88,87.06,2659.0,80.437,80.6036,80.437,80.6036,2659.0
2021-11-04 12:50:00,87.06,87.15,86.97,87.13,4078.0,80.6036,80.687,80.5203,80.6684,4078.0
2021-11-04 12:55:00,87.14,87.3,87.07,87.21,4257.0,80.6777,80.8258,80.6129,80.7425,4257.0
2021-11-04 13:00:00,87.21,87.21,87.11,87.11,1500.0,80.7425,80.7425,80.6499,80.6499,1500.0
2021-11-04 13:05:00,87.16,87.17,87.05,87.05,2000.0,80.6962,80.7055,80.5944,80.5944,2000.0
2021-11-04 13:10:00,87.08,87.27,87.08,87.25,7162.0,80.6222,80.7981,80.6222,80.7796,7162.0
2021-11-04 13:15:00,87.23,87.34,87.23,87.27,5174.0,80.761,80.8629,80.761,80.7981,5174.0
2021-11-04 13:20:00,87.28,87.35,87.25,87.3,11192.0,80.8073,80.8721,80.7796,80.8258,11192.0
2021-11-04 13:25:00,87.31,87.52,87.29,87.4,7220.0,80.8351,81.0295,80.8166,80.9184,7220.0
2021-11-04 13:30:00,87.39,87.4,87.26,87.38,3601.0,80.9092,80.9184,80.7888,80.8999,3601.0
2021-11-04 13:35:00,87.38,87.43,87.36,87.41,4975.0,80.8999,80.9462,80.8814,80.9277,4975.0
2021-11-04 13:40:00,87.38,87.5,87.32,87.44,8727.0,80.8999,81.011,80.8444,80.9555,8727.0
2021-11-04 13:45:00,87.44,87.67,87.44,87.53,7717.0,80.9555,81.1684,80.9555,81.0388,7717.0
2021-11-04 13:50:00,87.48,87.54,87.45,87.47,6343.0,80.9925,81.048,80.9647,80.9832,6343.0
2021-11-04 13:55:00,87.51,87.75,87.5,87.75,3900.0,81.0203,81.2425,81.011,81.2425,3900.0
2021-11-04 14:00:00,87.71,87.71,87.23,87.23,3700.0,81.2054,81.2054,80.761,80.761,3700.0
2021-11-04 14:05:00,87.15,87.58,87.15,87.58,7350.0,80.687,81.0851,80.687,81.0851,7350.0
2021-11-04 14:10:00,87.53,87.61,87.49,87.56,7359.0,81.0388,81.1129,81.0018,81.0666,7359.0
2021-11-04 14:15:00,87.61,87.69,87.55,87.56,3000.0,81.1129,81.1869,81.0573,81.0666,3000.0
2021-11-04 14:20:00,87.59,87.71,87.53,87.68,9685.0,81.0943,81.2054,81.0388,81.1777,9685.0
2021-11-04 14:25:00,87.66,87.8,87.66,87.72,6002.0,81.1591,81.2888,81.1591,81.2147,6002.0
2021-11-04 14:30:00,87.72,87.76,87.66,87.71,3766.0,81.2147,81.2517,81.1591,81.2054,3766.0
2021-11-04 14:35:00,87.73,87.76,87.67,87.75,2800.0,81.224,81.2517,81.1684,81.2425,2800.0
2021-11-04 14:40:00,87.75,87.86,87.71,87.72,5329.0,81.2425,81.3443,81.2054,81.2147,5329.0
2021-11-04 14:45:00,87.75,87.91,87.74,87.86,3730.0,81.2425,81.3906,81.2332,81.3443,3730.0
2021-11-04 14:50:00,87.91,87.94,87.84,87.89,4358.0,81.3906,81.4184,81.3258,81.3721,4358.0
2021-11-04 14:55:00,87.86,87.9,87.82,87.9,3512.0,81.3443,81.3813,81.3073,81.3813,3512.0
2021-11-04 15:00:00,87.86,87.91,87.82,87.82,4000.0,81.3443,81.3906,81.3073,81.3073,4000.0
2021-11-04 15:05:00,87.86,87.9,87.73,87.78,5935.0,81.3443,81.3813,81.224,81.2702,5935.0
2021-11-04 15:10:00,87.8,88.07,87.8,87.99,6830.0,81.2888,81.5387,81.2888,81.4647,6830.0
2021-11-04 15:15:00,88.01,88.16,87.91,88.15,13429.0,81.4832,81.6221,81.3906,81.6128,13429.0
2021-11-04 15:20:00,88.14,88.25,88.01,88.17,11205.0,81.6035,81.7054,81.4832,81.6313,11205.0
2021-11-04 15:25:00,88.18,88.25,88.04,88.1,12404.0,81.6406,81.7054,81.511,81.5665,12404.0
2021-11-04 15:30:00,88.09,88.18,88.03,88.17,16602.0,81.5573,81.6406,81.5017,81.6313,16602.0
2021-11-04 15:35:00,88.15,88.28,88.1,88.13,12199.0,81.6128,81.7332,81.5665,81.5943,12199.0
2021-11-04 15:40:00,88.1,88.1,87.84,87.9,18696.0,81.5665,81.5665,81.3258,81.3813,18696.0
2021-11-04 15:45:00,87.9,87.9,87.63,87.7,56561.0,81.3813,81.3813,81.1314,81.1962,56561.0
2021-11-04 15:50:00,87.7,87.74,87.37,87.45,66423.0,81.1962,81.2332,80.8907,80.9647,66423.0
2021-11-04 15:55:00,87.5,87.63,87.43,87.55,63529.0,81.011,81.1314,80.9462,81.0573,63529.0
2021-11-05 09:30:00,88.95,89.26,88.48,88.59,14810.0,82.3535,82.6405,81.9183,82.0202,14810.0
2021-11-05 09:35:00,88.66,88.8,88.26,88.26,9512.0,82.085,82.2146,81.7146,81.7146,9512.0
2021-11-05 09:40:00,88.04,88.68,88.01,88.68,15518.0,81.511,82.1035,81.4832,82.1035,15518.0
2021-11-05 09:45:00,88.62,88.62,87.81,87.85,16229.0,82.048,82.048,81.298,81.3351,16229.0
2021-11-05 09:50:00,87.94,88.16,87.7,88.16,11369.0,81.4184,81.6221,81.1962,81.6221,11369.0
2021-11-05 09:55:00,88.18,88.32,87.79,87.79,5434.0,81.6406,81.7702,81.2795,81.2795,5434.0
2021-11-05 10:00:00,87.84,88.02,87.45,87.64,8706.0,81.3258,81.4924,80.9647,81.1406,8706.0
2021-11-05 10:05:00,87.51,87.64,87.21,87.21,5669.0,81.0203,81.1406,80.7425,80.7425,5669.0
2021-11-05 10:10:00,87.21,87.72,87.21,87.46,4860.0,80.7425,81.2147,80.7425,80.974,4860.0
2021-11-05 10:15:00,87.47,87.76,87.47,87.63,6627.0,80.9832,81.2517,80.9832,81.1314,6627.0
2021-11-05 10:20:00,87.59,87.59,87.25,87.25,1800.0,81.0943,81.0943,80.7796,80.7796,1800.0
2021-11-05 10:25:00,87.21,87.32,87.11,87.11,3598.0,80.7425,80.8444,80.6499,80.6499,3598.0
2021-11-05 10:30:00,87.15,87.19,87.01,87.15,7088.0,80.687,80.724,80.5573,80.687,7088.0
2021-11-05 10:35:00,87.18,87.2,86.85,87.2,69904.0,80.7147,80.7333,80.4092,80.7333,69904.0
2021-11-05 10:40:00,87.19,87.29,87.05,87.1,1984.0,80.724,80.8166,80.5944,80.6407,1984.0
2021-11-05 10:45:00,87.11,87.11,86.94,87.11,2150.0,80.6499,80.6499,80.4925,80.6499,2150.0
2021-11-05 10:50:00,87.14,87.28,87.08,87.09,1861.0,80.6777,80.8073,80.6222,80.6314,1861.0
2021-11-05 10:55:00,87.0,87.05,86.89,87.02,6414.0,80.5481,80.5944,80.4462,80.5666,6414.0
2021-11-05 11:00:00,87.06,87.51,87.01,87.51,2210.0,80.6036,81.0203,80.5573,81.0203,2210.0
2021-11-05 11:05:00,87.49,87.81,87.4,87.6,3900.0,81.0018,81.298,80.9184,81.1036,3900.0
2021-11-05 11:10:00,87.57,87.57,87.38,87.54,4286.0,81.0758,81.0758,80.8999,81.048,4286.0
2021-11-05 11:15:00,87.57,87.57,87.42,87.43,4060.0,81.0758,81.0758,80.9369,80.9462,4060.0
2021-11-05 11:20:00,87.48,87.62,87.48,87.55,1512.0,80.9925,81.1221,80.9925,81.0573,1512.0
2021-11-05 11:25:00,87.59,87.68,87.48,87.49,2359.0,81.0943,81.1777,80.9925,81.0018,2359.0
2021-11-05 11:30:00,87.52,87.65,87.5,87.65,3066.0,81.0295,81.1499,81.011,81.1499,3066.0
2021-11-05 11:35:00,87.63,87.67,87.54,87.65,916.0,81.1314,81.1684,81.048,81.1499,916.0
2021-11-05 11:40:00,87.65,87.65,87.51,87.55,2400.0,81.1499,81.1499,81.0203,81.0573,2400.0
2021-11-05 11:45:00,87.51,87.72,87.5,87.59,2475.0,81.0203,81.2147,81.011,81.0943,2475.0
2021-11-05 11:50:00,87.57,87.57,87.43,87.44,2102.0,81.0758,81.0758,80.9462,80.9555,2102.0
2021-11-05 11:55:00,87.41,87.41,87.3,87.39,2131.0,80.9277,80.9277,80.8258,80.9092,2131.0
2021-11-05 12:00:00,87.4,87.44,87.37,87.41,2091.0,80.9184,80.9555,80.8907,80.9277,2091.0
2021-11-05 12:05:00,87.45,87.78,87.45,87.78,2724.0,80.9647,81.2702,80.9647,81.2702,2724.0
2021-11-05 12:10:00,87.67,87.73,87.61,87.66,4337.0,81.1684,81.224,81.1129,81.1591,4337.0
2021-11-05 12:15:00,87.61,87.68,87.55,87.66,4927.0,81.1129,81.1777,81.0573,81.1591,4927.0
2021-11-05 12:20:00,87.61,87.7,87.56,87.59,4101.0,81.1129,81.1962,81.0666,81.0943,4101.0
2021-11-05 12:25:00,87.59,88.28,87.53,88.2,9622.0,81.0943,81.7332,81.0388,81.6591,9622.0
2021-11-05 12:30:00,88.17,88.17,87.82,87.82,8243.0,81.6313,81.6313,81.3073,81.3073,8243.0
2021-11-05 12:35:00,87.8,87.84,87.42,87.48,5179.0,81.2888,81.3258,80.9369,80.9925,5179.0
2021-11-05 12:40:00,87.45,87.63,87.38,87.38,6319.0,80.9647,81.1314,80.8999,80.8999,6319.0
2021-11-05 12:45:00,87.4,87.47,87.39,87.44,3000.0,80.9184,80.9832,80.9092,80.9555,3000.0
2021-11-05 12:50:00,87.42,87.42,87.25,87.37,2442.0,80.9369,80.9369,80.7796,80.8907,2442.0
2021-11-05 12:55:00,87.34,87.4,87.3,87.34,4134.0,80.8629,80.9184,80.8258,80.8629,4134.0
2021-11-05 13:00:00,87.31,87.39,87.26,87.39,1800.0,80.8351,80.9092,80.7888,80.9092,1800.0
2021-11-05 13:05:00,87.41,87.47,87.32,87.36,4341.0,80.9277,80.9832,80.8444,80.8814,4341.0
2021-11-05 13:10:00,87.33,87.33,87.08,87.13,3921.0,80.8536,80.8536,80.6222,80.6684,3921.0
2021-11-05 13:15:00,87.11,87.17,87.1,87.13,5538.0,80.6499,80.7055,80.6407,80.6684,5538.0
2021-11-05 13:20:00,87.07,87.11,87.01,87.01,1955.0,80.6129,80.6499,80.5573,80.5573,1955.0
2021-11-05 13:25:00,87.0,87.0,86.88,86.88,4962.0,80.5481,80.5481,80.437,80.437,4962.0
2021-11-05 13:30:00,86.82,87.05,86.82,87.05,4133.0,80.3814,80.5944,80.3814,80.5944,4133.0
2021-11-05 13:35:00,87.15,87.21,87.07,87.07,1186.0,80.687,80.7425,80.6129,80.6129,1186.0
2021-11-05 13:40:00,87.11,87.23,87.11,87.11,2718.0,80.6499,80.761,80.6499,80.6499,2718.0
2021-11-05 13:45:00,87.1,87.21,87.06,87.17,1712.0,80.6407,80.7425,80.6036,80.7055,1712.0
2021-11-05 13:50:00,87.21,87.28,87.17,87.17,2088.0,80.7425,80.8073,80.7055,80.7055,2088.0
2021-11-05 13:55:00,87.17,87.17,87.03,87.08,2250.0,80.7055,80.7055,80.5759,80.6222,2250.0
2021-11-05 14:00:00,87.06,87.15,86.89,87.11,5668.0,80.6036,80.687,80.4462,80.6499,5668.0
2021-11-05 14:05:00,87.14,87.22,87.13,87.15,3054.0,80.6777,80.7518,80.6684,80.687,3054.0
2021-11-05 14:10:00,87.14,87.23,87.13,87.23,1513.0,80.6777,80.761,80.6684,80.761,1513.0
2021-11-05 14:15:00,87.22,87.22,87.17,87.19,1915.0,80.7518,80.7518,80.7055,80.724,1915.0
2021-11-05 14:20:00,87.16,87.16,87.01,87.01,700.0,80.6962,80.6962,80.5573,80.5573,700.0
2021-11-05 14:25:00,86.94,87.15,86.94,87.01,4508.0,80.4925,80.687,80.4925,80.5573,4508.0
2021-11-05 14:30:00,87.04,87.17,87.04,87.17,2100.0,80.5851,80.7055,80.5851,80.7055,2100.0
2021-11-05 14:35:00,87.1,87.18,87.1,87.14,2417.0,80.6407,80.7147,80.6407,80.6777,2417.0
2021-11-05 14:40:00,87.18,87.18,87.04,87.07,2100.0,80.7147,80.7147,80.5851,80.6129,2100.0
2021-11-05 14:45:00,87.06,87.09,87.01,87.05,6377.0,80.6036,80.6314,80.5573,80.5944,6377.0
2021-11-05 14:50:00,87.06,87.12,87.06,87.1,1784.0,80.6036,80.6592,80.6036,80.6407,1784.0
2021-11-05 14:55:00,87.07,87.07,86.95,86.99,1011.0,80.6129,80.6129,80.5018,80.5388,1011.0
2021-11-05 15:00:00,86.99,86.99,86.77,86.77,2140.0,80.5388,80.5388,80.3351,80.3351,2140.0
2021-11-05 15:05:00,86.81,87.09,86.79,87.01,7057.0,80.3722,80.6314,80.3537,80.5573,7057.0
2021-11-05 15:10:00,87.12,87.12,86.99,87.12,3627.0,80.6592,80.6592,80.5388,80.6592,3627.0
2021-11-05 15:15:00,87.13,87.15,86.99,87.03,29291.0,80.6684,80.687,80.5388,80.5759,29291.0
2021-11-05 15:20:00,87.02,87.02,86.87,86.91,5500.0,80.5666,80.5666,80.4277,80.4648,5500.0
2021-11-05 15:25:00,86.92,86.98,86.9,86.98,3184.0,80.474,80.5296,80.4555,80.5296,3184.0
2021-11-05 15:30:00,87.03,87.03,86.89,86.97,3820.0,80.5759,80.5759,80.4462,80.5203,3820.0
2021-11-05 15:35:00,86.98,87.39,86.98,87.38,3229.0,80.5296,80.9092,80.5296,80.8999,3229.0
2021-11-05 15:40:00,87.37,87.38,87.05,87.06,5132.0,80.8907,80.8999,80.5944,80.6036,5132.0
2021-11-05 15:45:00,87.06,87.19,86.97,87.02,11408.0,80.6036,80.724,80.5203,80.5666,11408.0
2021-11-05 15:50:00,87.07,87.31,86.96,86.96,12598.0,80.6129,80.8351,80.5111,80.5111,12598.0
2021-11-05 15:55:00,87.0,87.26,86.96,87.26,41113.0,80.5481,80.7888,80.5111,80.7888,41113.0
2021-11-08 09:30:00,87.79,88.36,87.64,88.3,7289.0,81.2795,81.8072,81.1406,81.7517,7289.0
2021-11-08 09:35:00,88.22,88.36,87.65,87.83,4977.0,81.6776,81.8072,81.1499,81.3165,4977.0
2021-11-08 09:40:00,87.92,88.11,87.76,87.76,2825.0,81.3999,81.5758,81.2517,81.2517,2825.0
2021-11-08 09:45:00,87.76,87.76,87.23,87.59,5101.0,81.2517,81.2517,80.761,81.0943,5101.0
2021-11-08 09:50:00,87.69,87.71,87.4,87.71,3401.0,81.1869,81.2054,80.9184,81.2054,3401.0
2021-11-08 09:55:00,87.61,87.67,87.35,87.58,5046.0,81.1129,81.1684,80.8721,81.0851,5046.0
2021-11-08 10:00:00,87.54,87.65,87.49,87.6,3362.0,81.048,81.1499,81.0018,81.1036,3362.0
2021-11-08 10:05:00,87.53,87.66,87.44,87.52,5253.0,81.0388,81.1591,80.9555,81.0295,5253.0
2021-11-08 10:10:00,87.48,87.63,87.43,87.48,3825.0,80.9925,81.1314,80.9462,80.9925,3825.0
2021-11-08 10:15:00,87.47,87.56,87.41,87.43,3787.0,80.9832,81.0666,80.9277,80.9462,3787.0
2021-11-08 10:20:00,87.49,87.61,87.49,87.49,3650.0,81.0018,81.1129,81.0018,81.0018,3650.0
2021-11-08 10:25:00,87.52,87.66,87.14,87.23,6150.0,81.0295,81.1591,80.6777,80.761,6150.0
2021-11-08 10:30:00,87.25,87.25,87.02,87.05,2540.0,80.7796,80.7796,80.5666,80.5944,2540.0
2021-11-08 10:35:00,87.13,87.39,87.13,87.19,4049.0,80.6684,80.9092,80.6684,80.724,4049.0
2021-11-08 10:40:00,87.21,87.34,87.12,87.33,6571.0,80.7425,80.8629,80.6592,80.8536,6571.0
2021-11-08 10:45:00,87.26,87.41,87.19,87.33,3738.0,80.7888,80.9277,80.724,80.8536,3738.0
2021-11-08 10:50:00,87.29,87.33,87.28,87.31,5582.0,80.8166,80.8536,80.8073,80.8351,5582.0
2021-11-08 10:55:00,87.31,87.31,87.17,87.17,4692.0,80.8351,80.8351,80.7055,80.7055,4692.0
2021-11-08 11:00:00,87.16,87.27,87.02,87.12,8805.0,80.6962,80.7981,80.5666,80.6592,8805.0
2021-11-08 11:05:00,87.1,87.1,86.79,86.88,3999.0,80.6407,80.6407,80.3537,80.437,3999.0
2021-11-08 11:10:00,86.89,86.9,86.77,86.77,2804.0,80.4462,80.4555,80.3351,80.3351,2804.0
2021-11-08 11:15:00,86.82,86.98,86.82,86.88,3330.0,80.3814,80.5296,80.3814,80.437,3330.0
2021-11-08 11:20:00,86.84,86.86,86.7,86.77,4899.0,80.4,80.4185,80.2703,80.3351,4899.0
2021-11-08 11:25:00,86.84,86.84,86.8,86.8,1146.0,80.4,80.4,80.3629,80.3629,1146.0
2021-11-08 11:30:00,86.79,86.86,86.74,86.86,1028.0,80.3537,80.4185,80.3074,80.4185,1028.0
2021-11-08 11:35:00,86.84,86.96,86.84,86.95,606.0,80.4,80.5111,80.4,80.5018,606.0
2021-11-08 11:40:00,86.94,87.06,86.94,87.0,1945.0,80.4925,80.6036,80.4925,80.5481,1945.0
2021-11-08 11:45:00,87.06,87.25,87.06,87.23,1590.0,80.6036,80.7796,80.6036,80.761,1590.0
2021-11-08 11:50:00,87.25,87.32,87.24,87.24,1800.0,80.7796,80.8444,80.7703,80.7703,1800.0
2021-11-08 11:55:00,87.2,87.22,87.17,87.21,706.0,80.7333,80.7518,80.7055,80.7425,706.0
2021-11-08 12:00:00,87.16,87.19,87.14,87.17,2961.0,80.6962,80.724,80.6777,80.7055,2961.0
2021-11-08 12:05:00,87.19,87.36,87.16,87.36,1769.0,80.724,80.8814,80.6962,80.8814,1769.0
2021-11-08 12:10:00,87.35,87.38,87.17,87.2,2408.0,80.8721,80.8999,80.7055,80.7333,2408.0
2021-11-08 12:15:00,87.23,87.4,87.23,87.31,1096.0,80.761,80.9184,80.761,80.8351,1096.0
2021-11-08 12:20:00,87.3,87.39,87.29,87.39,1221.0,80.8258,80.9092,80.8166,80.9092,1221.0
2021-11-08 12:25:00,87.41,87.41,87.3,87.3,919.0,80.9277,80.9277,80.8258,80.8258,919.0
2021-11-08 12:30:00,87.3,87.45,87.27,87.45,2151.0,80.8258,80.9647,80.7981,80.9647,2151.0
2021-11-08 12:35:00,87.46,87.46,87.35,87.37,1413.0,80.974,80.974,80.8721,80.8907,1413.0
2021-11-08 12:40:00,87.39,87.39,87.31,87.35,2089.0,80.9092,80.9092,80.8351,80.8721,2089.0
2021-11-08 12:45:00,87.35,87.4,87.27,87.27,2092.0,80.8721,80.9184,80.7981,80.7981,2092.0
2021-11-08 12:50:00,87.23,87.3,87.17,87.21,1233.0,80.761,80.8258,80.7055,80.7425,1233.0
2021-11-08 12:55:00,87.28,87.29,87.2,87.21,2204.0,80.8073,80.8166,80.7333,80.7425,2204.0
2021-11-08 13:00:00,87.28,87.38,87.26,87.3,3657.0,80.8073,80.8999,80.7888,80.8258,3657.0
2021-11-08 13:05:00,87.33,87.33,87.23,87.24,1933.0,80.8536,80.8536,80.761,80.7703,1933.0
2021-11-08 13:10:00,87.23,87.23,87.13,87.13,1658.0,80.761,80.761,80.6684,80.6684,1658.0
2021-11-08 13:15:00,87.11,87.11,87.09,87.09,663.0,80.6499,80.6499,80.6314,80.6314,663.0
2021-11-08 13:20:00,87.09,87.22,87.08,87.22,1392.0,80.6314,80.7518,80.6222,80.7518,1392.0
2021-11-08 13:25:00,87.18,87.25,87.17,87.19,2367.0,80.7147,80.7796,80.7055,80.724,2367.0
2021-11-08 13:30:00,87.17,87.17,87.14,87.16,1563.0,80.7055,80.7055,80.6777,80.6962,1563.0
2021-11-08 13:35:00,87.16,87.28,87.16,87.22,2230.0,80.6962,80.8073,80.6962,80.7518,2230.0
2021-11-08 13:40:00,87.21,87.21,87.15,87.15,1788.0,80.7425,80.7425,80.687,80.687,1788.0
2021-11-08 13:45:00,87.13,87.18,87.05,87.05,2135.0,80.6684,80.7147,80.5944,80.5944,2135.0
2021-11-08 13:50:00,87.12,87.16,87.12,87.16,274.0,80.6592,80.6962,80.6592,80.6962,274.0
2021-11-08 13:55:00,87.16,87.23,87.15,87.19,700.0,80.6962,80.761,80.687,80.724,700.0
2021-11-08 14:00:00,87.2,87.22,87.16,87.22,1300.0,80.7333,80.7518,80.6962,80.7518,1300.0
2021-11-08 14:05:00,87.24,87.28,87.19,87.28,925.0,80.7703,80.8073,80.724,80.8073,925.0
2021-11-08 14:10:00,87.23,87.26,87.22,87.26,2121.0,80.761,80.7888,80.7518,80.7888,2121.0
2021-11-08 14:15:00,87.24,87.24,87.15,87.15,7507.0,80.7703,80.7703,80.687,80.687,7507.0
2021-11-08 14:20:00,87.15,87.15,87.06,87.11,2984.0,80.687,80.687,80.6036,80.6499,2984.0
2021-11-08 14:25:00,87.2,87.2,87.17,87.17,600.0,80.7333,80.7333,80.7055,80.7055,600.0
2021-11-08 14:30:00,87.22,87.32,87.19,87.22,2911.0,80.7518,80.8444,80.724,80.7518,2911.0
2021-11-08 14:35:00,87.22,87.22,87.22,87.22,0.0,80.7518,80.7518,80.7518,80.7518,0.0
2021-11-08 14:40:00,87.22,87.22,87.2,87.2,985.0,80.7518,80.7518,80.7333,80.7333,985.0
2021-11-08 14:45:00,87.21,87.24,87.19,87.21,2542.0,80.7425,80.7703,80.724,80.7425,2542.0
2021-11-08 14:50:00,87.23,87.24,87.22,87.24,300.0,80.761,80.7703,80.7518,80.7703,300.0
2021-11-08 14:55:00,87.25,87.36,87.25,87.34,915.0,80.7796,80.8814,80.7796,80.8629,915.0
2021-11-08 15:00:00,87.36,87.44,87.36,87.41,3255.0,80.8814,80.9555,80.8814,80.9277,3255.0
2021-11-08 15:05:00,87.43,87.43,87.38,87.41,1740.0,80.9462,80.9462,80.8999,80.9277,1740.0
2021-11-08 15:10:00,87.37,87.38,87.34,87.34,701.0,80.8907,80.8999,80.8629,80.8629,701.0
2021-11-08 15:15:00,87.35,87.36,87.26,87.29,1830.0,80.8721,80.8814,80.7888,80.8166,1830.0
2021-11-08 15:20:00,87.32,87.33,87.31,87.31,929.0,80.8444,80.8536,80.8351,80.8351,929.0
2021-11-08 15:25:00,87.3,87.32,87.24,87.25,2427.0,80.8258,80.8444,80.7703,80.7796,2427.0
2021-11-08 15:30:00,87.26,87.32,87.22,87.27,4586.0,80.7888,80.8444,80.7518,80.7981,4586.0
2021-11-08 15:35:00,87.32,87.35,87.27,87.32,3979.0,80.8444,80.8721,80.7981,80.8444,3979.0
2021-11-08 15:40:00,87.32,87.32,87.16,87.16,6623.0,80.8444,80.8444,80.6962,80.6962,6623.0
2021-11-08 15:45:00,87.17,87.22,87.13,87.21,4598.0,80.7055,80.7518,80.6684,80.7425,4598.0
2021-11-08 15:50:00,87.25,87.36,87.23,87.32,10369.0,80.7796,80.8814,80.761,80.8444,10369.0
2021-11-08 15:55:00,87.26,87.32,87.16,87.23,34033.0,80.7888,80.8444,80.6962,80.761,34033.0
2021-11-09 09:30:00,86.6,87.47,86.6,87.28,11691.0,80.1778,80.9832,80.1778,80.8073,11691.0
2021-11-09 09:35:00,87.21,87.48,86.95,87.08,4474.0,80.7425,80.9925,80.5018,80.6222,4474.0
2021-11-09 09:40:00,87.15,87.4,86.97,86.98,3345.0,80.687,80.9184,80.5203,80.5296,3345.0
2021-11-09 09:45:00,86.98,87.21,86.86,86.95,4743.0,80.5296,80.7425,80.4185,80.5018,4743.0
2021-11-09 09:50:00,86.97,86.99,86.65,86.65,3739.0,80.5203,80.5388,80.224,80.224,3739.0
2021-11-09 09:55:00,86.7,86.7,86.41,86.54,3156.0,80.2703,80.2703,80.0018,80.1222,3156.0
2021-11-09 10:00:00,86.63,86.74,86.5,86.52,10833.0,80.2055,80.3074,80.0852,80.1037,10833.0
2021-11-09 10:05:00,86.59,86.63,86.47,86.47,4052.0,80.1685,80.2055,80.0574,80.0574,4052.0
2021-11-09 10:10:00,86.52,86.68,86.43,86.65,5704.0,80.1037,80.2518,80.0204,80.224,5704.0
2021-11-09 10:15:00,86.65,86.75,86.59,86.59,2150.0,80.224,80.3166,80.1685,80.1685,2150.0
2021-11-09 10:20:00,86.59,86.69,86.48,86.48,1848.0,80.1685,80.2611,80.0667,80.0667,1848.0
2021-11-09 10:25:00,86.59,86.77,86.59,86.75,2250.0,80.1685,80.3351,80.1685,80.3166,2250.0
2021-11-09 10:30:00,86.75,86.97,86.69,86.92,5528.0,80.3166,80.5203,80.2611,80.474,5528.0
2021-11-09 10:35:00,86.76,86.76,86.54,86.6,1775.0,80.3259,80.3259,80.1222,80.1778,1775.0
2021-11-09 10:40:00,86.56,86.65,86.53,86.55,665.0,80.1407,80.224,80.1129,80.1315,665.0
2021-11-09 10:45:00,86.55,86.69,86.5,86.69,6287.0,80.1315,80.2611,80.0852,80.2611,6287.0
2021-11-09 10:50:00,86.63,86.66,86.6,86.66,3122.0,80.2055,80.2333,80.1778,80.2333,3122.0
2021-11-09 10:55:00,86.64,86.65,86.54,86.54,2370.0,80.2148,80.224,80.1222,80.1222,2370.0
2021-11-09 11:00:00,86.57,86.73,86.56,86.62,2358.0,80.15,80.2981,80.1407,80.1963,2358.0
2021-11-09 11:05:00,86.69,86.75,86.67,86.75,400.0,80.2611,80.3166,80.2426,80.3166,400.0
2021-11-09 11:10:00,86.73,86.75,86.68,86.71,1959.0,80.2981,80.3166,80.2518,80.2796,1959.0
2021-11-09 11:15:00,86.68,86.92,86.64,86.91,1305.0,80.2518,80.474,80.2148,80.4648,1305.0
2021-11-09 11:20:00,86.94,86.94,86.87,86.88,1600.0,80.4925,80.4925,80.4277,80.437,1600.0
2021-11-09 11:25:00,87.0,87.11,86.9,87.0,2808.0,80.5481,80.6499,80.4555,80.5481,2808.0
2021-11-09 11:30:00,87.05,87.16,87.0,87.16,1100.0,80.5944,80.6962,80.5481,80.6962,1100.0
2021-11-09 11:35:00,87.08,87.08,86.97,86.98,1501.0,80.6222,80.6222,80.5203,80.5296,1501.0
2021-11-09 11:40:00,87.04,87.11,87.0,87.09,800.0,80.5851,80.6499,80.5481,80.6314,800.0
2021-11-09 11:45:00,87.07,87.09,87.0,87.01,3728.0,80.6129,80.6314,80.5481,80.5573,3728.0
2021-11-09 11:50:00,87.0,87.0,86.84,86.89,5808.0,80.5481,80.5481,80.4,80.4462,5808.0
2021-11-09 11:55:00,86.92,86.93,86.81,86.87,7689.0,80.474,80.4833,80.3722,80.4277,7689.0
2021-11-09 12:00:00,86.86,86.98,86.77,86.77,10697.0,80.4185,80.5296,80.3351,80.3351,10697.0
2021-11-09 12:05:00,86.79,86.87,86.79,86.82,705.0,80.3537,80.4277,80.3537,80.3814,705.0
2021-11-09 12:10:00,86.86,86.9,86.83,86.9,2855.0,80.4185,80.4555,80.3907,80.4555,2855.0
2021-11-09 12:15:00,86.97,86.97,86.93,86.95,550.0,80.5203,80.5203,80.4833,80.5018,550.0
2021-11-09 12:20:00,86.96,86.97,86.89,86.91,2870.0,80.5111,80.5203,80.4462,80.4648,2870.0
2021-11-09 12:25:00,86.92,86.92,86.75,86.78,3103.0,80.474,80.474,80.3166,80.3444,3103.0
2021-11-09 12:30:00,86.83,86.85,86.77,86.77,2255.0,80.3907,80.4092,80.3351,80.3351,2255.0
2021-11-09 12:35:00,86.77,86.81,86.71,86.74,2639.0,80.3351,80.3722,80.2796,80.3074,2639.0
2021-11-09 12:40:00,86.76,86.76,86.73,86.74,1751.0,80.3259,80.3259,80.2981,80.3074,1751.0
2021-11-09 12:45:00,86.82,86.83,86.8,86.8,313.0,80.3814,80.3907,80.3629,80.3629,313.0
2021-11-09 12:50:00,86.83,86.88,86.8,86.88,935.0,80.3907,80.437,80.3629,80.437,935.0
2021-11-09 12:55:00,86.89,86.98,86.87,86.98,1118.0,80.4462,80.5296,80.4277,80.5296,1118.0
2021-11-09 13:00:00,87.0,87.0,86.93,86.95,3424.0,80.5481,80.5481,80.4833,80.5018,3424.0
2021-11-09 13:05:00,86.93,86.96,86.9,86.9,5148.0,80.4833,80.5111,80.4555,80.4555,5148.0
2021-11-09 13:10:00,86.94,86.94,86.89,86.93,648.0,80.4925,80.4925,80.4462,80.4833,648.0
2021-11-09 13:15:00,86.95,86.95,86.9,86.91,1055.0,80.5018,80.5018,80.4555,80.4648,1055.0
2021-11-09 13:20:00,86.91,86.97,86.8,86.85,2948.0,80.4648,80.5203,80.3629,80.4092,2948.0
2021-11-09 13:25:00,86.86,86.86,86.75,86.77,2651.0,80.4185,80.4185,80.3166,80.3351,2651.0
2021-11-09 13:30:00,86.75,86.75,86.7,86.7,1400.0,80.3166,80.3166,80.2703,80.2703,1400.0
2021-11-09 13:35:00,86.73,86.73,86.67,86.67,2148.0,80.2981,80.2981,80.2426,80.2426,2148.0
2021-11-09 13:40:00,86.68,86.7,86.67,86.67,641.0,80.2518,80.2703,80.2426,80.2426,641.0
2021-11-09 13:45:00,86.59,86.61,86.56,86.56,1190.0,80.1685,80.187,80.1407,80.1407,1190.0
2021-11-09 13:50:00,86.56,86.56,86.42,86.42,1154.0,80.1407,80.1407,80.0111,80.0111,1154.0
2021-11-09 13:55:00,86.41,86.43,86.26,86.3,2904.0,80.0018,80.0204,79.863,79.9,2904.0
2021-11-09 14:00:00,86.29,86.39,86.27,86.39,4475.0,79.8907,79.9833,79.8722,79.9833,4475.0
2021-11-09 14:05:00,86.42,86.51,86.42,86.43,3050.0,80.0111,80.0944,80.0111,80.0204,3050.0
2021-11-09 14:10:00,86.43,86.48,86.36,86.38,4689.0,80.0204,80.0667,79.9556,79.9741,4689.0
2021-11-09 14:15:00,86.45,86.55,86.44,86.54,1525.0,80.0389,80.1315,80.0296,80.1222,1525.0
2021-11-09 14:20:00,86.51,86.62,86.5,86.62,2600.0,80.0944,80.1963,80.0852,80.1963,2600.0
2021-11-09 14:25:00,86.63,86.73,86.61,86.7,2021.0,80.2055,80.2981,80.187,80.2703,2021.0
2021-11-09 14:30:00,86.64,86.66,86.61,86.66,701.0,80.2148,80.2333,80.187,80.2333,701.0
2021-11-09 14:35:00,86.66,86.66,86.66,86.66,0.0,80.2333,80.2333,80.2333,80.2333,0.0
2021-11-09 14:40:00,86.67,86.7,86.61,86.66,5281.0,80.2426,80.2703,80.187,80.2333,5281.0
2021-11-09 14:45:00,86.71,86.74,86.65,86.67,3417.0,80.2796,80.3074,80.224,80.2426,3417.0
2021-11-09 14:50:00,86.67,86.67,86.56,86.63,5006.0,80.2426,80.2426,80.1407,80.2055,5006.0
2021-11-09 14:55:00,86.63,86.66,86.58,86.61,2689.0,80.2055,80.2333,80.1592,80.187,2689.0
2021-11-09 15:00:00,86.61,86.73,86.58,86.68,4438.0,80.187,80.2981,80.1592,80.2518,4438.0
2021-11-09 15:05:00,86.66,86.66,86.56,86.6,800.0,80.2333,80.2333,80.1407,80.1778,800.0
2021-11-09 15:10:00,86.56,86.6,86.52,86.54,3400.0,80.1407,80.1778,80.1037,80.1222,3400.0
2021-11-09 15:15:00,86.55,86.6,86.45,86.45,5374.0,80.1315,80.1778,80.0389,80.0389,5374.0
2021-11-09 15:20:00,86.49,86.62,86.49,86.57,2418.0,80.0759,80.1963,80.0759,80.15,2418.0
2021-11-09 15:25:00,86.58,86.58,86.51,86.53,3802.0,80.1592,80.1592,80.0944,80.1129,3802.0
2021-11-09 15:30:00,86.54,86.56,86.44,86.56,5069.0,80.1222,80.1407,80.0296,80.1407,5069.0
2021-11-09 15:35:00,86.53,86.62,86.53,86.61,2795.0,80.1129,80.1963,80.1129,80.187,2795.0
2021-11-09 15:40:00,86.66,86.74,86.56,86.64,23764.0,80.2333,80.3074,80.1407,80.2148,23764.0
2021-11-09 15:45:00,86.66,86.66,86.47,86.47,13527.0,80.2333,80.2333,80.0574,80.0574,13527.0
2021-11-09 15:50:00,86.44,86.5,86.33,86.44,10755.0,80.0296,80.0852,79.9278,80.0296,10755.0
2021-11-09 15:55:00,86.46,86.57,86.41,86.42,39073.0,80.0481,80.15,80.0018,80.0111,39073.0
2021-11-10 09:30:00,85.83,86.19,85.6,86.14,8530.0,79.4649,79.7982,79.2519,79.7519,8530.0
2021-11-10 09:35:00,86.24,86.25,85.8,86.06,3445.0,79.8445,79.8537,79.4371,79.6778,3445.0
2021-11-10 09:40:00,85.75,85.75,85.61,85.73,1800.0,79.3908,79.3908,79.2612,79.3723,1800.0
2021-11-10 09:45:00,85.78,86.0,85.74,85.94,1400.0,79.4186,79.6223,79.3815,79.5667,1400.0
2021-11-10 09:50:00,85.91,85.91,85.74,85.83,1002.0,79.5389,79.5389,79.3815,79.4649,1002.0
2021-11-10 09:55:00,85.99,86.1,85.79,86.08,3852.0,79.613,79.7148,79.4278,79.6963,3852.0
2021-11-10 10:00:00,85.89,86.06,85.88,86.01,5740.0,79.5204,79.6778,79.5111,79.6315,5740.0
2021-11-10 10:05:00,85.95,85.95,85.87,85.87,1577.0,79.576,79.576,79.5019,79.5019,1577.0
2021-11-10 10:10:00,85.8,85.89,85.6,85.6,2210.0,79.4371,79.5204,79.2519,79.2519,2210.0
2021-11-10 10:15:00,85.54,85.82,85.54,85.75,1866.0,79.1964,79.4556,79.1964,79.3908,1866.0
2021-11-10 10:20:00,85.74,85.74,85.61,85.61,837.0,79.3815,79.3815,79.2612,79.2612,837.0
2021-11-10 10:25:00,85.65,85.75,85.56,85.69,1654.0,79.2982,79.3908,79.2149,79.3352,1654.0
2021-11-10 10:30:00,85.68,85.77,85.61,85.67,1469.0,79.326,79.4093,79.2612,79.3167,1469.0
2021-11-10 10:35:00,85.7,85.77,85.64,85.64,3096.0,79.3445,79.4093,79.2889,79.2889,3096.0
2021-11-10 10:40:00,85.63,85.63,85.27,85.35,4396.0,79.2797,79.2797,78.9464,79.0205,4396.0
2021-11-10 10:45:00,85.34,85.46,85.3,85.32,3606.0,79.0112,79.1223,78.9742,78.9927,3606.0
2021-11-10 10:50:00,85.36,85.4,85.24,85.31,2354.0,79.0297,79.0667,78.9186,78.9834,2354.0
2021-11-10 10:55:00,85.33,85.58,85.3,85.47,1796.0,79.0019,79.2334,78.9742,79.1316,1796.0
2021-11-10 11:00:00,85.41,85.67,85.41,85.67,1500.0,79.076,79.3167,79.076,79.3167,1500.0
2021-11-10 11:05:00,85.71,85.84,85.62,85.62,2827.0,79.3538,79.4741,79.2704,79.2704,2827.0
2021-11-10 11:10:00,85.68,85.73,85.63,85.67,734.0,79.326,79.3723,79.2797,79.3167,734.0
2021-11-10 11:15:00,85.67,85.68,85.56,85.57,735.0,79.3167,79.326,79.2149,79.2241,735.0
2021-11-10 11:20:00,85.48,85.58,85.45,85.57,1100.0,79.1408,79.2334,79.113,79.2241,1100.0
2021-11-10 11:25:00,85.49,85.52,85.45,85.52,500.0,79.1501,79.1778,79.113,79.1778,500.0
2021-11-10 11:30:00,85.5,85.53,85.45,85.45,901.0,79.1593,79.1871,79.113,79.113,901.0
2021-11-10 11:35:00,85.43,85.52,85.43,85.5,996.0,79.0945,79.1778,79.0945,79.1593,996.0
2021-11-10 11:40:00,85.56,85.57,85.43,85.47,3134.0,79.2149,79.2241,79.0945,79.1316,3134.0
2021-11-10 11:45:00,85.5,85.56,85.5,85.54,1212.0,79.1593,79.2149,79.1593,79.1964,1212.0
2021-11-10 11:50:00,85.67,85.71,85.66,85.7,572.0,79.3167,79.3538,79.3075,79.3445,572.0
2021-11-10 11:55:00,85.81,85.81,85.73,85.73,500.0,79.4463,79.4463,79.3723,79.3723,500.0
2021-11-10 12:00:00,85.78,85.81,85.73,85.73,2838.0,79.4186,79.4463,79.3723,79.3723,2838.0
2021-11-10 12:05:00,85.71,85.82,85.46,85.46,2900.0,79.3538,79.4556,79.1223,79.1223,2900.0
2021-11-10 12:10:00,85.44,85.44,85.38,85.38,500.0,79.1038,79.1038,79.0482,79.0482,500.0
2021-11-10 12:15:00,85.41,85.53,85.39,85.49,1926.0,79.076,79.1871,79.0575,79.1501,1926.0
2021-11-10 12:20:00,85.47,85.47,85.45,85.45,200.0,79.1316,79.1316,79.113,79.113,200.0
2021-11-10 12:25:00,85.45,85.46,85.45,85.45,400.0,79.113,79.1223,79.113,79.113,400.0
2021-11-10 12:30:00,85.47,85.62,85.46,85.62,900.0,79.1316,79.2704,79.1223,79.2704,900.0
2021-11-10 12:35:00,85.63,85.63,85.51,85.51,1466.0,79.2797,79.2797,79.1686,79.1686,1466.0
2021-11-10 12:40:00,85.54,85.58,85.49,85.49,1000.0,79.1964,79.2334,79.1501,79.1501,1000.0
2021-11-10 12:45:00,85.42,85.42,85.42,85.42,200.0,79.0853,79.0853,79.0853,79.0853,200.0
2021-11-10 12:50:00,85.48,85.48,85.43,85.43,645.0,79.1408,79.1408,79.0945,79.0945,645.0
2021-11-10 12:55:00,85.51,85.51,85.42,85.42,1301.0,79.1686,79.1686,79.0853,79.0853,1301.0
2021-11-10 13:00:00,85.45,85.45,85.29,85.32,2013.0,79.113,79.113,78.9649,78.9927,2013.0
2021-11-10 13:05:00,85.27,85.32,85.24,85.24,3246.0,78.9464,78.9927,78.9186,78.9186,3246.0
2021-11-10 13:10:00,85.29,85.31,85.22,85.22,700.0,78.9649,78.9834,78.9001,78.9001,700.0
2021-11-10 13:15:00,85.22,85.22,85.13,85.15,2789.0,78.9001,78.9001,78.8168,78.8353,2789.0
2021-11-10 13:20:00,85.13,85.13,84.95,84.95,3586.0,78.8168,78.8168,78.6501,78.6501,3586.0
2021-11-10 13:25:00,84.94,85.06,84.92,85.06,4598.0,78.6409,78.752,78.6223,78.752,4598.0
2021-11-10 13:30:00,85.08,85.23,85.04,85.19,5276.0,78.7705,78.9094,78.7334,78.8723,5276.0
2021-11-10 13:35:00,85.12,85.19,85.05,85.11,14227.0,78.8075,78.8723,78.7427,78.7983,14227.0
2021-11-10 13:40:00,85.07,85.1,84.99,85.09,4223.0,78.7612,78.789,78.6872,78.7797,4223.0
2021-11-10 13:45:00,85.06,85.06,84.89,84.9,3663.0,78.752,78.752,78.5946,78.6038,3663.0
2021-11-10 13:50:00,84.91,84.91,84.76,84.84,2595.0,78.6131,78.6131,78.4742,78.5483,2595.0
2021-11-10 13:55:00,84.75,84.75,84.58,84.7,4197.0,78.4649,78.4649,78.3076,78.4187,4197.0
2021-11-10 14:00:00,84.66,84.66,84.35,84.44,5254.0,78.3816,78.3816,78.0946,78.1779,5254.0
2021-11-10 14:05:00,84.4,84.59,84.4,84.52,4226.0,78.1409,78.3168,78.1409,78.252,4226.0
2021-11-10 14:10:00,84.52,84.53,84.4,84.51,5211.0,78.252,78.2613,78.1409,78.2427,5211.0
2021-11-10 14:15:00,84.5,84.8,84.49,84.73,7171.0,78.2335,78.5112,78.2242,78.4464,7171.0
2021-11-10 14:20:00,84.73,84.81,84.59,84.62,1352.0,78.4464,78.5205,78.3168,78.3446,1352.0
2021-11-10 14:25:00,84.65,84.65,84.58,84.62,1301.0,78.3724,78.3724,78.3076,78.3446,1301.0
2021-11-10 14:30:00,84.64,84.67,84.58,84.58,2000.0,78.3631,78.3909,78.3076,78.3076,2000.0
2021-11-10 14:35:00,84.55,84.62,84.48,84.48,2140.0,78.2798,78.3446,78.215,78.215,2140.0
2021-11-10 14:40:00,84.46,84.46,84.28,84.33,4490.0,78.1965,78.1965,78.0298,78.0761,4490.0
2021-11-10 14:45:00,84.28,84.5,84.24,84.46,2102.0,78.0298,78.2335,77.9928,78.1965,2102.0
2021-11-10 14:50:00,84.51,84.54,84.41,84.45,3999.0,78.2427,78.2705,78.1502,78.1872,3999.0
2021-11-10 14:55:00,84.41,84.41,84.23,84.23,1932.0,78.1502,78.1502,77.9835,77.9835,1932.0
2021-11-10 15:00:00,84.21,84.21,84.04,84.06,4662.0,77.965,77.965,77.8076,77.8261,4662.0
2021-11-10 15:05:00,84.09,84.24,84.08,84.18,3899.0,77.8539,77.9928,77.8446,77.9372,3899.0
2021-11-10 15:10:00,84.21,84.29,84.14,84.14,2794.0,77.965,78.0391,77.9002,77.9002,2794.0
2021-11-10 15:15:00,84.2,84.29,84.2,84.29,902.0,77.9557,78.0391,77.9557,78.0391,902.0
2021-11-10 15:20:00,84.32,84.32,84.16,84.16,6305.0,78.0668,78.0668,77.9187,77.9187,6305.0
2021-11-10 15:25:00,84.2,84.31,84.2,84.2,2317.0,77.9557,78.0576,77.9557,77.9557,2317.0
2021-11-10 15:30:00,84.18,84.18,84.07,84.08,5016.0,77.9372,77.9372,77.8354,77.8446,5016.0
2021-11-10 15:35:00,84.13,84.17,83.98,84.0,10209.0,77.8909,77.928,77.7521,77.7706,10209.0
2021-11-10 15:40:00,84.02,84.13,84.0,84.0,12945.0,77.7891,77.8909,77.7706,77.7706,12945.0
2021-11-10 15:45:00,84.01,84.08,83.82,83.85,21800.0,77.7798,77.8446,77.6039,77.6317,21800.0
2021-11-10 15:50:00,83.93,84.0,83.81,83.89,12193.0,77.7058,77.7706,77.5947,77.6687,12193.0
2021-11-10 15:55:00,83.88,84.13,83.87,84.01,127727.0,77.6595,77.8909,77.6502,77.7798,127727.0
2021-11-11 09:30:00,84.78,85.52,84.68,84.87,5641.0,78.4927,79.1778,78.4001,78.5761,5641.0
2021-11-11 09:35:00,85.16,85.31,84.84,85.08,2309.0,78.8445,78.9834,78.5483,78.7705,2309.0
2021-11-11 09:40:00,85.16,85.36,85.03,85.11,2825.0,78.8445,79.0297,78.7242,78.7983,2825.0
2021-11-11 09:45:00,85.13,85.47,84.97,85.45,6036.0,78.8168,79.1316,78.6686,79.113,6036.0
2021-11-11 09:50:00,85.3,85.3,85.04,85.26,3910.0,78.9742,78.9742,78.7334,78.9371,3910.0
2021-11-11 09:55:00,85.22,85.22,84.99,85.13,2389.0,78.9001,78.9001,78.6872,78.8168,2389.0
2021-11-11 10:00:00,85.06,85.17,85.01,85.12,2600.0,78.752,78.8538,78.7057,78.8075,2600.0
2021-11-11 10:05:00,85.2,85.24,85.15,85.17,2830.0,78.8816,78.9186,78.8353,78.8538,2830.0
2021-11-11 10:10:00,85.2,85.52,85.18,85.44,2109.0,78.8816,79.1778,78.8631,79.1038,2109.0
2021-11-11 10:15:00,85.4,85.4,85.37,85.38,900.0,79.0667,79.0667,79.039,79.0482,900.0
2021-11-11 10:20:00,85.44,85.44,85.26,85.26,1828.0,79.1038,79.1038,78.9371,78.9371,1828.0
2021-11-11 10:25:00,85.26,85.3,85.16,85.26,1323.0,78.9371,78.9742,78.8445,78.9371,1323.0
2021-11-11 10:30:00,85.23,85.23,85.16,85.22,1015.0,78.9094,78.9094,78.8445,78.9001,1015.0
2021-11-11 10:35:00,85.19,85.35,85.15,85.29,3906.0,78.8723,79.0205,78.8353,78.9649,3906.0
2021-11-11 10:40:00,85.28,85.34,85.27,85.29,3300.0,78.9556,79.0112,78.9464,78.9649,3300.0
2021-11-11 10:45:00,85.37,85.4,85.29,85.29,6388.0,79.039,79.0667,78.9649,78.9649,6388.0
2021-11-11 10:50:00,85.29,85.29,85.12,85.23,1700.0,78.9649,78.9649,78.8075,78.9094,1700.0
2021-11-11 10:55:00,85.2,85.23,85.15,85.2,1100.0,78.8816,78.9094,78.8353,78.8816,1100.0
2021-11-11 11:00:00,85.23,85.24,85.07,85.09,1400.0,78.9094,78.9186,78.7612,78.7797,1400.0
2021-11-11 11:05:00,85.07,85.21,85.07,85.12,1900.0,78.7612,78.8908,78.7612,78.8075,1900.0
2021-11-11 11:10:00,85.14,85.35,85.14,85.24,1530.0,78.826,79.0205,78.826,78.9186,1530.0
2021-11-11 11:15:00,85.24,85.24,85.07,85.07,6050.0,78.9186,78.9186,78.7612,78.7612,6050.0
2021-11-11 11:20:00,85.12,85.12,84.84,84.9,4557.0,78.8075,78.8075,78.5483,78.6038,4557.0
2021-11-11 11:25:00,84.81,84.88,84.7,84.73,2045.0,78.5205,78.5853,78.4187,78.4464,2045.0
2021-11-11 11:30:00,84.69,84.71,84.59,84.59,2226.0,78.4094,78.4279,78.3168,78.3168,2226.0
2021-11-11 11:35:00,84.7,84.76,84.55,84.61,1713.0,78.4187,78.4742,78.2798,78.3353,1713.0
2021-11-11 11:40:00,84.61,84.74,84.61,84.74,3449.0,78.3353,78.4557,78.3353,78.4557,3449.0
2021-11-11 11:45:00,84.78,84.78,84.61,84.66,2914.0,78.4927,78.4927,78.3353,78.3816,2914.0
2021-11-11 11:50:00,84.64,84.64,84.46,84.46,1673.0,78.3631,78.3631,78.1965,78.1965,1673.0
2021-11-11 11:55:00,84.47,84.53,84.42,84.52,1600.0,78.2057,78.2613,78.1594,78.252,1600.0
2021-11-11 12:00:00,84.55,84.55,84.46,84.46,300.0,78.2798,78.2798,78.1965,78.1965,300.0
2021-11-11 12:05:00,84.48,84.57,84.44,84.57,1720.0,78.215,78.2983,78.1779,78.2983,1720.0
2021-11-11 12:10:00,84.5,84.6,84.5,84.59,1930.0,78.2335,78.3261,78.2335,78.3168,1930.0
2021-11-11 12:15:00,84.57,84.57,84.36,84.47,3327.0,78.2983,78.2983,78.1039,78.2057,3327.0
2021-11-11 12:20:00,84.45,84.53,84.45,84.53,300.0,78.1872,78.2613,78.1872,78.2613,300.0
2021-11-11 12:25:00,84.5,84.58,84.5,84.58,905.0,78.2335,78.3076,78.2335,78.3076,905.0
2021-11-11 12:30:00,84.56,84.6,84.51,84.6,1774.0,78.289,78.3261,78.2427,78.3261,1774.0
2021-11-11 12:35:00,84.61,84.64,84.56,84.6,1000.0,78.3353,78.3631,78.289,78.3261,1000.0
2021-11-11 12:40:00,84.65,84.65,84.56,84.57,1809.0,78.3724,78.3724,78.289,78.2983,1809.0
2021-11-11 12:45:00,84.59,84.64,84.59,84.59,1908.0,78.3168,78.3631,78.3168,78.3168,1908.0
2021-11-11 12:50:00,84.58,84.61,84.55,84.55,1050.0,78.3076,78.3353,78.2798,78.2798,1050.0
2021-11-11 12:55:00,84.48,84.53,84.46,84.53,300.0,78.215,78.2613,78.1965,78.2613,300.0
2021-11-11 13:00:00,84.56,84.56,84.5,84.5,1190.0,78.289,78.289,78.2335,78.2335,1190.0
2021-11-11 13:05:00,84.49,84.55,84.49,84.53,900.0,78.2242,78.2798,78.2242,78.2613,900.0
2021-11-11 13:10:00,84.55,84.61,84.55,84.59,2452.0,78.2798,78.3353,78.2798,78.3168,2452.0
2021-11-11 13:15:00,84.6,84.6,84.52,84.58,980.0,78.3261,78.3261,78.252,78.3076,980.0
2021-11-11 13:20:00,84.59,84.6,84.44,84.44,873.0,78.3168,78.3261,78.1779,78.1779,873.0
2021-11-11 13:25:00,84.44,84.48,84.44,84.45,400.0,78.1779,78.215,78.1779,78.1872,400.0
2021-11-11 13:30:00,84.54,84.58,84.52,84.55,2287.0,78.2705,78.3076,78.252,78.2798,2287.0
2021-11-11 13:35:00,84.54,84.61,84.52,84.61,600.0,78.2705,78.3353,78.252,78.3353,600.0
2021-11-11 13:40:00,84.56,84.6,84.51,84.6,1305.0,78.289,78.3261,78.2427,78.3261,1305.0
2021-11-11 13:45:00,84.59,84.66,84.58,84.65,1399.0,78.3168,78.3816,78.3076,78.3724,1399.0
2021-11-11 13:50:00,84.67,84.67,84.6,84.63,1125.0,78.3909,78.3909,78.3261,78.3538,1125.0
2021-11-11 13:55:00,84.65,84.65,84.6,84.62,954.0,78.3724,78.3724,78.3261,78.3446,954.0
2021-11-11 14:00:00,84.63,84.73,84.61,84.69,3606.0,78.3538,78.4464,78.3353,78.4094,3606.0
2021-11-11 14:05:00,84.68,84.68,84.62,84.63,600.0,78.4001,78.4001,78.3446,78.3538,600.0
2021-11-11 14:10:00,84.65,84.71,84.64,84.71,1375.0,78.3724,78.4279,78.3631,78.4279,1375.0
2021-11-11 14:15:00,84.65,84.67,84.61,84.63,1700.0,78.3724,78.3909,78.3353,78.3538,1700.0
2021-11-11 14:20:00,84.63,84.7,84.63,84.68,984.0,78.3538,78.4187,78.3538,78.4001,984.0
2021-11-11 14:25:00,84.67,84.68,84.65,84.68,700.0,78.3909,78.4001,78.3724,78.4001,700.0
2021-11-11 14:30:00,84.64,84.66,84.63,84.66,500.0,78.3631,78.3816,78.3538,78.3816,500.0
2021-11-11 14:35:00,84.7,84.81,84.69,84.81,1304.0,78.4187,78.5205,78.4094,78.5205,1304.0
2021-11-11 14:40:00,84.81,84.93,84.81,84.93,1725.0,78.5205,78.6316,78.5205,78.6316,1725.0
2021-11-11 14:45:00,84.92,84.97,84.91,84.95,1639.0,78.6223,78.6686,78.6131,78.6501,1639.0
2021-11-11 14:50:00,84.95,85.11,84.94,85.02,112273.0,78.6501,78.7983,78.6409,78.7149,112273.0
2021-11-11 14:55:00,85.03,85.05,84.98,85.03,3411.0,78.7242,78.7427,78.6779,78.7242,3411.0
2021-11-11 15:00:00,85.12,85.17,85.12,85.14,2038.0,78.8075,78.8538,78.8075,78.826,2038.0
2021-11-11 15:05:00,85.18,85.21,85.12,85.17,3932.0,78.8631,78.8908,78.8075,78.8538,3932.0
2021-11-11 15:10:00,85.18,85.18,85.1,85.16,2758.0,78.8631,78.8631,78.789,78.8445,2758.0
2021-11-11 15:15:00,85.19,85.3,85.18,85.26,1707.0,78.8723,78.9742,78.8631,78.9371,1707.0
2021-11-11 15:20:00,85.25,85.26,85.16,85.16,1376.0,78.9279,78.9371,78.8445,78.8445,1376.0
2021-11-11 15:25:00,85.18,85.27,85.16,85.27,2856.0,78.8631,78.9464,78.8445,78.9464,2856.0
2021-11-11 15:30:00,85.24,85.25,85.13,85.15,2988.0,78.9186,78.9279,78.8168,78.8353,2988.0
2021-11-11 15:35:00,85.14,85.16,85.01,85.15,5835.0,78.826,78.8445,78.7057,78.8353,5835.0
2021-11-11 15:40:00,85.15,85.23,85.14,85.16,6278.0,78.8353,78.9094,78.826,78.8445,6278.0
2021-11-11 15:45:00,85.15,85.15,84.98,84.98,5532.0,78.8353,78.8353,78.6779,78.6779,5532.0
2021-11-11 15:50:00,85.0,85.05,84.97,85.01,9107.0,78.6964,78.7427,78.6686,78.7057,9107.0
2021-11-11 15:55:00,85.01,85.06,84.93,85.04,32771.0,78.7057,78.752,78.6316,78.7334,32771.0
2021-11-12 09:30:00,84.95,84.95,84.7,84.82,4510.0,78.6501,78.6501,78.4187,78.5298,4510.0
2021-11-12 09:35:00,84.88,84.89,84.76,84.89,2562.0,78.5853,78.5946,78.4742,78.5946,2562.0
2021-11-12 09:40:00,85.01,85.02,85.01,85.02,505.0,78.7057,78.7149,78.7057,78.7149,505.0
2021-11-12 09:45:00,85.01,85.03,84.88,84.97,1509.0,78.7057,78.7242,78.5853,78.6686,1509.0
2021-11-12 09:50:00,84.9,84.9,84.88,84.89,374.0,78.6038,78.6038,78.5853,78.5946,374.0
2021-11-12 09:55:00,84.85,84.91,84.85,84.85,649.0,78.5575,78.6131,78.5575,78.5575,649.0
2021-11-12 10:00:00,84.94,84.94,84.56,84.59,2992.0,78.6409,78.6409,78.289,78.3168,2992.0
2021-11-12 10:05:00,84.61,84.67,84.51,84.52,4211.0,78.3353,78.3909,78.2427,78.252,4211.0
2021-11-12 10:10:00,84.48,84.55,84.48,84.55,300.0,78.215,78.2798,78.215,78.2798,300.0
2021-11-12 10:15:00,84.57,84.64,84.51,84.62,2117.0,78.2983,78.3631,78.2427,78.3446,2117.0
2021-11-12 10:20:00,84.61,84.61,84.46,84.47,818.0,78.3353,78.3353,78.1965,78.2057,818.0
2021-11-12 10:25:00,84.5,84.5,84.43,84.44,1452.0,78.2335,78.2335,78.1687,78.1779,1452.0
2021-11-12 10:30:00,84.43,84.43,84.31,84.39,2596.0,78.1687,78.1687,78.0576,78.1316,2596.0
2021-11-12 10:35:00,84.39,84.47,84.35,84.46,1098.0,78.1316,78.2057,78.0946,78.1965,1098.0
2021-11-12 10:40:00,84.43,84.52,84.43,84.52,1300.0,78.1687,78.252,78.1687,78.252,1300.0
2021-11-12 10:45:00,84.53,84.56,84.5,84.55,2285.0,78.2613,78.289,78.2335,78.2798,2285.0
2021-11-12 10:50:00,84.54,84.6,84.54,84.6,300.0,78.2705,78.3261,78.2705,78.3261,300.0
2021-11-12 10:55:00,84.56,84.68,84.56,84.68,1500.0,78.289,78.4001,78.289,78.4001,1500.0
2021-11-12 11:00:00,84.82,84.82,84.82,84.82,200.0,78.5298,78.5298,78.5298,78.5298,200.0
2021-11-12 11:05:00,84.86,84.88,84.81,84.84,3030.0,78.5668,78.5853,78.5205,78.5483,3030.0
2021-11-12 11:10:00,84.95,84.95,84.9,84.93,1267.0,78.6501,78.6501,78.6038,78.6316,1267.0
2021-11-12 11:15:00,84.95,85.1,84.93,85.09,2704.0,78.6501,78.789,78.6316,78.7797,2704.0
2021-11-12 11:20:00,85.11,85.29,85.11,85.29,1654.0,78.7983,78.9649,78.7983,78.9649,1654.0
2021-11-12 11:25:00,85.24,85.26,85.18,85.26,1100.0,78.9186,78.9371,78.8631,78.9371,1100.0
2021-11-12 11:30:00,85.31,85.34,85.24,85.24,1692.0,78.9834,79.0112,78.9186,78.9186,1692.0
2021-11-12 11:35:00,85.33,85.42,85.33,85.42,505.0,79.0019,79.0853,79.0019,79.0853,505.0
2021-11-12 11:40:00,85.46,85.46,85.46,85.46,200.0,79.1223,79.1223,79.1223,79.1223,200.0
2021-11-12 11:45:00,85.49,85.49,85.38,85.38,2447.0,79.1501,79.1501,79.0482,79.0482,2447.0
2021-11-12 11:50:00,85.41,85.41,85.27,85.27,700.0,79.076,79.076,78.9464,78.9464,700.0
2021-11-12 11:55:00,85.26,85.33,85.26,85.31,1600.0,78.9371,79.0019,78.9371,78.9834,1600.0
2021-11-12 12:00:00,85.45,85.48,85.42,85.42,1200.0,79.113,79.1408,79.0853,79.0853,1200.0
2021-11-12 12:05:00,85.43,85.43,85.36,85.41,700.0,79.0945,79.0945,79.0297,79.076,700.0
2021-11-12 12:10:00,85.36,85.37,85.32,85.32,835.0,79.0297,79.039,78.9927,78.9927,835.0
2021-11-12 12:15:00,85.28,85.38,85.27,85.34,42137.0,78.9556,79.0482,78.9464,79.0112,42137.0
2021-11-12 12:20:00,85.35,85.42,85.35,85.42,713.0,79.0205,79.0853,79.0205,79.0853,713.0
2021-11-12 12:25:00,85.45,85.45,85.39,85.42,1139.0,79.113,79.113,79.0575,79.0853,1139.0
2021-11-12 12:30:00,85.42,85.42,85.27,85.27,1079.0,79.0853,79.0853,78.9464,78.9464,1079.0
2021-11-12 12:35:00,85.28,85.28,85.28,85.28,200.0,78.9556,78.9556,78.9556,78.9556,200.0
2021-11-12 12:40:00,85.34,85.35,85.15,85.15,2128.0,79.0112,79.0205,78.8353,78.8353,2128.0
2021-11-12 12:45:00,85.17,85.23,85.17,85.18,400.0,78.8538,78.9094,78.8538,78.8631,400.0
2021-11-12 12:50:00,85.18,85.21,85.15,85.2,1695.0,78.8631,78.8908,78.8353,78.8816,1695.0
2021-11-12 12:55:00,85.21,85.21,85.16,85.16,1397.0,78.8908,78.8908,78.8445,78.8445,1397.0
2021-11-12 13:00:00,85.16,85.16,85.04,85.04,1479.0,78.8445,78.8445,78.7334,78.7334,1479.0
2021-11-12 13:05:00,85.03,85.03,85.03,85.03,200.0,78.7242,78.7242,78.7242,78.7242,200.0
2021-11-12 13:10:00,85.09,85.09,85.03,85.03,707.0,78.7797,78.7797,78.7242,78.7242,707.0
2021-11-12 13:15:00,85.03,85.06,85.0,85.0,2572.0,78.7242,78.752,78.6964,78.6964,2572.0
2021-11-12 13:20:00,84.96,85.01,84.95,85.01,2242.0,78.6594,78.7057,78.6501,78.7057,2242.0
2021-11-12 13:25:00,84.96,84.97,84.95,84.97,300.0,78.6594,78.6686,78.6501,78.6686,300.0
2021-11-12 13:30:00,84.97,85.0,84.91,84.98,1012.0,78.6686,78.6964,78.6131,78.6779,1012.0
2021-11-12 13:35:00,84.91,84.92,84.82,84.82,1400.0,78.6131,78.6223,78.5298,78.5298,1400.0
2021-11-12 13:40:00,84.75,84.75,84.72,84.72,200.0,78.4649,78.4649,78.4372,78.4372,200.0
2021-11-12 13:45:00,84.7,84.7,84.7,84.7,100.0,78.4187,78.4187,78.4187,78.4187,100.0
2021-11-12 13:50:00,84.75,84.76,84.7,84.7,926.0,78.4649,78.4742,78.4187,78.4187,926.0
2021-11-12 13:55:00,84.69,84.75,84.68,84.73,500.0,78.4094,78.4649,78.4001,78.4464,500.0
2021-11-12 14:00:00,84.68,84.72,84.68,84.68,867.0,78.4001,78.4372,78.4001,78.4001,867.0
2021-11-12 14:05:00,84.69,84.7,84.57,84.59,4247.0,78.4094,78.4187,78.2983,78.3168,4247.0
2021-11-12 14:10:00,84.57,84.58,84.57,84.58,300.0,78.2983,78.3076,78.2983,78.3076,300.0
2021-11-12 14:15:00,84.55,84.6,84.54,84.54,6226.0,78.2798,78.3261,78.2705,78.2705,6226.0
2021-11-12 14:20:00,84.52,84.58,84.51,84.58,3505.0,78.252,78.3076,78.2427,78.3076,3505.0
2021-11-12 14:25:00,84.56,84.61,84.5,84.5,5750.0,78.289,78.3353,78.2335,78.2335,5750.0
2021-11-12 14:30:00,84.57,84.59,84.5,84.54,8334.0,78.2983,78.3168,78.2335,78.2705,8334.0
2021-11-12 14:35:00,84.53,84.54,84.45,84.47,6151.0,78.2613,78.2705,78.1872,78.2057,6151.0
2021-11-12 14:40:00,84.5,84.58,84.5,84.52,3146.0,78.2335,78.3076,78.2335,78.252,3146.0
2021-11-12 14:45:00,84.59,84.62,84.59,84.59,1525.0,78.3168,78.3446,78.3168,78.3168,1525.0
2021-11-12 14:50:00,84.61,84.63,84.58,84.63,2714.0,78.3353,78.3538,78.3076,78.3538,2714.0
2021-11-12 14:55:00,84.61,84.64,84.57,84.57,4911.0,78.3353,78.3631,78.2983,78.2983,4911.0
2021-11-12 15:00:00,84.6,84.61,84.55,84.55,9100.0,78.3261,78.3353,78.2798,78.2798,9100.0
2021-11-12 15:05:00,84.6,84.64,84.57,84.64,2706.0,78.3261,78.3631,78.2983,78.3631,2706.0
2021-11-12 15:10:00,84.66,84.67,84.58,84.65,7975.0,78.3816,78.3909,78.3076,78.3724,7975.0
2021-11-12 15:15:00,84.64,84.75,84.63,84.71,3256.0,78.3631,78.4649,78.3538,78.4279,3256.0
2021-11-12 15:20:00,84.7,84.78,84.66,84.76,2300.0,78.4187,78.4927,78.3816,78.4742,2300.0
2021-11-12 15:25:00,84.72,84.75,84.72,84.74,2009.0,78.4372,78.4649,78.4372,78.4557,2009.0
2021-11-12 15:30:00,84.76,84.77,84.75,84.77,1459.0,78.4742,78.4835,78.4649,78.4835,1459.0
2021-11-12 15:35:00,84.78,84.89,84.77,84.8,5374.0,78.4927,78.5946,78.4835,78.5112,5374.0
2021-11-12 15:40:00,84.8,84.81,84.7,84.78,8752.0,78.5112,78.5205,78.4187,78.4927,8752.0
2021-11-12 15:45:00,84.79,84.85,84.73,84.84,4156.0,78.502,78.5575,78.4464,78.5483,4156.0
2021-11-12 15:50:00,84.8,85.08,84.8,85.0,20195.0,78.5112,78.7705,78.5112,78.6964,20195.0
2021-11-12 15:55:00,85.0,85.13,84.98,85.13,56776.0,78.6964,78.8168,78.6779,78.8168,56776.0
2021-11-15 09:30:00,85.1,85.59,85.09,85.19,12922.0,78.789,79.2427,78.7797,78.8723,12922.0
2021-11-15 09:35:00,85.22,85.31,85.19,85.19,2173.0,78.9001,78.9834,78.8723,78.8723,2173.0
2021-11-15 09:40:00,85.29,85.6,85.29,85.49,1125.0,78.9649,79.2519,78.9649,79.1501,1125.0
2021-11-15 09:45:00,85.51,85.51,85.24,85.32,3071.0,79.1686,79.1686,78.9186,78.9927,3071.0
2021-11-15 09:50:00,85.36,85.47,85.29,85.41,800.0,79.0297,79.1316,78.9649,79.076,800.0
2021-11-15 09:55:00,85.42,85.46,85.3,85.42,3667.0,79.0853,79.1223,78.9742,79.0853,3667.0
2021-11-15 10:00:00,85.43,85.43,85.16,85.16,2276.0,79.0945,79.0945,78.8445,78.8445,2276.0
2021-11-15 10:05:00,85.14,85.17,84.99,84.99,3557.0,78.826,78.8538,78.6872,78.6872,3557.0
2021-11-15 10:10:00,85.04,85.24,85.04,85.17,1631.0,78.7334,78.9186,78.7334,78.8538,1631.0
2021-11-15 10:15:00,85.11,85.32,85.04,85.32,28262.0,78.7983,78.9927,78.7334,78.9927,28262.0
2021-11-15 10:20:00,85.33,85.33,85.16,85.2,2284.0,79.0019,79.0019,78.8445,78.8816,2284.0
2021-11-15 10:25:00,85.18,85.22,85.07,85.14,3288.0,78.8631,78.9001,78.7612,78.826,3288.0
2021-11-15 10:30:00,85.11,85.16,85.0,85.16,1100.0,78.7983,78.8445,78.6964,78.8445,1100.0
2021-11-15 10:35:00,85.15,85.18,85.1,85.12,600.0,78.8353,78.8631,78.789,78.8075,600.0
2021-11-15 10:40:00,85.08,85.16,85.05,85.16,1600.0,78.7705,78.8445,78.7427,78.8445,1600.0
2021-11-15 10:45:00,85.17,85.22,85.17,85.22,250.0,78.8538,78.9001,78.8538,78.9001,250.0
2021-11-15 10:50:00,85.23,85.29,85.2,85.28,1763.0,78.9094,78.9649,78.8816,78.9556,1763.0
2021-11-15 10:55:00,85.29,85.42,85.29,85.38,689.0,78.9649,79.0853,78.9649,79.0482,689.0
2021-11-15 11:00:00,85.42,85.5,85.4,85.5,2246.0,79.0853,79.1593,79.0667,79.1593,2246.0
2021-11-15 11:05:00,85.53,85.67,85.53,85.56,1457.0,79.1871,79.3167,79.1871,79.2149,1457.0
2021-11-15 11:10:00,85.63,85.63,85.6,85.6,528.0,79.2797,79.2797,79.2519,79.2519,528.0
2021-11-15 11:15:00,85.54,85.54,85.51,85.51,500.0,79.1964,79.1964,79.1686,79.1686,500.0
2021-11-15 11:20:00,85.52,85.55,85.47,85.55,1199.0,79.1778,79.2056,79.1316,79.2056,1199.0
2021-11-15 11:25:00,85.58,85.58,85.46,85.48,1600.0,79.2334,79.2334,79.1223,79.1408,1600.0
2021-11-15 11:30:00,85.44,85.52,85.4,85.48,3249.0,79.1038,79.1778,79.0667,79.1408,3249.0
2021-11-15 11:35:00,85.53,85.67,85.53,85.61,1983.0,79.1871,79.3167,79.1871,79.2612,1983.0
2021-11-15 11:40:00,85.61,85.74,85.42,85.42,5703.0,79.2612,79.3815,79.0853,79.0853,5703.0
2021-11-15 11:45:00,85.4,85.53,85.4,85.53,2273.0,79.0667,79.1871,79.0667,79.1871,2273.0
2021-11-15 11:50:00,85.49,85.54,85.47,85.5,3067.0,79.1501,79.1964,79.1316,79.1593,3067.0
2021-11-15 11:55:00,85.46,85.49,85.42,85.47,2277.0,79.1223,79.1501,79.0853,79.1316,2277.0
2021-11-15 12:00:00,85.45,85.57,85.45,85.56,1400.0,79.113,79.2241,79.113,79.2149,1400.0
2021-11-15 12:05:00,85.56,85.68,85.56,85.59,2921.0,79.2149,79.326,79.2149,79.2427,2921.0
2021-11-15 12:10:00,85.63,85.67,85.6,85.67,1500.0,79.2797,79.3167,79.2519,79.3167,1500.0
2021-11-15 12:15:00,85.68,85.7,85.66,85.67,1503.0,79.326,79.3445,79.3075,79.3167,1503.0
2021-11-15 12:20:00,85.67,85.74,85.64,85.7,3066.0,79.3167,79.3815,79.2889,79.3445,3066.0
2021-11-15 12:25:00,85.68,85.84,85.67,85.84,886.0,79.326,79.4741,79.3167,79.4741,886.0
2021-11-15 12:30:00,85.81,85.9,85.81,85.86,2200.0,79.4463,79.5297,79.4463,79.4926,2200.0
2021-11-15 12:35:00,85.9,85.95,85.89,85.92,1100.0,79.5297,79.576,79.5204,79.5482,1100.0
2021-11-15 12:40:00,85.89,86.02,85.86,85.97,2883.0,79.5204,79.6408,79.4926,79.5945,2883.0
2021-11-15 12:45:00,86.01,86.11,86.0,86.07,1315.0,79.6315,79.7241,79.6223,79.6871,1315.0
2021-11-15 12:50:00,86.06,86.09,86.05,86.08,900.0,79.6778,79.7056,79.6685,79.6963,900.0
2021-11-15 12:55:00,86.15,86.22,86.15,86.19,2193.0,79.7611,79.8259,79.7611,79.7982,2193.0
2021-11-15 13:00:00,86.2,86.2,86.08,86.14,2340.0,79.8074,79.8074,79.6963,79.7519,2340.0
2021-11-15 13:05:00,86.15,86.16,86.06,86.11,1850.0,79.7611,79.7704,79.6778,79.7241,1850.0
2021-11-15 13:10:00,86.1,86.1,86.07,86.07,1416.0,79.7148,79.7148,79.6871,79.6871,1416.0
2021-11-15 13:15:00,86.05,86.18,86.05,86.08,1474.0,79.6685,79.7889,79.6685,79.6963,1474.0
2021-11-15 13:20:00,86.07,86.12,86.02,86.02,1922.0,79.6871,79.7334,79.6408,79.6408,1922.0
2021-11-15 13:25:00,86.06,86.12,86.03,86.07,2302.0,79.6778,79.7334,79.65,79.6871,2302.0
2021-11-15 13:30:00,86.1,86.11,86.03,86.03,1120.0,79.7148,79.7241,79.65,79.65,1120.0
2021-11-15 13:35:00,86.02,86.15,86.02,86.14,1935.0,79.6408,79.7611,79.6408,79.7519,1935.0
2021-11-15 13:40:00,86.14,86.14,86.04,86.06,1846.0,79.7519,79.7519,79.6593,79.6778,1846.0
2021-11-15 13:45:00,86.04,86.13,86.01,86.08,3254.0,79.6593,79.7426,79.6315,79.6963,3254.0
2021-11-15 13:50:00,86.11,86.14,86.03,86.03,4960.0,79.7241,79.7519,79.65,79.65,4960.0
2021-11-15 13:55:00,86.02,86.04,85.99,86.02,1299.0,79.6408,79.6593,79.613,79.6408,1299.0
2021-11-15 14:00:00,86.02,86.02,85.96,85.98,1200.0,79.6408,79.6408,79.5852,79.6037,1200.0
2021-11-15 14:05:00,85.98,86.06,85.97,86.02,1932.0,79.6037,79.6778,79.5945,79.6408,1932.0
2021-11-15 14:10:00,86.05,86.1,86.01,86.1,1800.0,79.6685,79.7148,79.6315,79.7148,1800.0
2021-11-15 14:15:00,86.11,86.15,86.05,86.1,3681.0,79.7241,79.7611,79.6685,79.7148,3681.0
2021-11-15 14:20:00,86.11,86.3,86.11,86.27,1800.0,79.7241,79.9,79.7241,79.8722,1800.0
2021-11-15 14:25:00,86.28,86.33,86.17,86.33,2020.0,79.8815,79.9278,79.7796,79.9278,2020.0
2021-11-15 14:30:00,86.3,86.38,86.3,86.38,1423.0,79.9,79.9741,79.9,79.9741,1423.0
2021-11-15 14:35:00,86.39,86.56,86.38,86.52,1743.0,79.9833,80.1407,79.9741,80.1037,1743.0
2021-11-15 14:40:00,86.51,86.7,86.51,86.7,2199.0,80.0944,80.2703,80.0944,80.2703,2199.0
2021-11-15 14:45:00,86.69,86.72,86.67,86.7,2063.0,80.2611,80.2889,80.2426,80.2703,2063.0
2021-11-15 14:50:00,86.73,86.84,86.65,86.65,1873.0,80.2981,80.4,80.224,80.224,1873.0
2021-11-15 14:55:00,86.69,86.71,86.66,86.68,3933.0,80.2611,80.2796,80.2333,80.2518,3933.0
2021-11-15 15:00:00,86.66,86.69,86.63,86.63,2100.0,80.2333,80.2611,80.2055,80.2055,2100.0
2021-11-15 15:05:00,86.65,86.65,86.59,86.64,7119.0,80.224,80.224,80.1685,80.2148,7119.0
2021-11-15 15:10:00,86.61,86.61,86.54,86.58,2052.0,80.187,80.187,80.1222,80.1592,2052.0
2021-11-15 15:15:00,86.61,86.71,86.61,86.67,5634.0,80.187,80.2796,80.187,80.2426,5634.0
2021-11-15 15:20:00,86.66,86.69,86.59,86.63,5620.0,80.2333,80.2611,80.1685,80.2055,5620.0
2021-11-15 15:25:00,86.62,86.71,86.62,86.65,4223.0,80.1963,80.2796,80.1963,80.224,4223.0
2021-11-15 15:30:00,86.62,86.62,86.51,86.54,3847.0,80.1963,80.1963,80.0944,80.1222,3847.0
2021-11-15 15:35:00,86.51,86.54,86.46,86.48,6152.0,80.0944,80.1222,80.0481,80.0667,6152.0
2021-11-15 15:40:00,86.44,86.52,86.39,86.4,9028.0,80.0296,80.1037,79.9833,79.9926,9028.0
2021-11-15 15:45:00,86.39,86.4,86.17,86.19,9930.0,79.9833,79.9926,79.7796,79.7982,9930.0
2021-11-15 15:50:00,86.2,86.33,86.2,86.23,14198.0,79.8074,79.9278,79.8074,79.8352,14198.0
2021-11-15 15:55:00,86.24,86.45,86.24,86.44,34018.0,79.8445,80.0389,79.8445,80.0296,34018.0
2021-11-16 09:30:00,86.31,86.41,85.91,86.28,5062.0,79.9093,80.0018,79.5389,79.8815,5062.0
2021-11-16 09:35:00,86.21,86.45,85.89,85.91,2537.0,79.8167,80.0389,79.5204,79.5389,2537.0
2021-11-16 09:40:00,85.74,86.13,85.73,85.99,2857.0,79.3815,79.7426,79.3723,79.613,2857.0
2021-11-16 09:45:00,86.02,86.27,86.02,86.16,2395.0,79.6408,79.8722,79.6408,79.7704,2395.0
2021-11-16 09:50:00,86.42,86.45,86.02,86.45,7043.0,80.0111,80.0389,79.6408,80.0389,7043.0
2021-11-16 09:55:00,86.37,86.38,86.17,86.17,8459.0,79.9648,79.9741,79.7796,79.7796,8459.0
2021-11-16 10:00:00,86.26,86.3,86.08,86.08,6489.0,79.863,79.9,79.6963,79.6963,6489.0
2021-11-16 10:05:00,86.04,86.18,86.02,86.17,6466.0,79.6593,79.7889,79.6408,79.7796,6466.0
2021-11-16 10:10:00,86.07,86.13,86.01,86.02,2100.0,79.6871,79.7426,79.6315,79.6408,2100.0
2021-11-16 10:15:00,86.04,86.12,86.04,86.12,2274.0,79.6593,79.7334,79.6593,79.7334,2274.0
2021-11-16 10:20:00,86.19,86.27,86.18,86.27,1027.0,79.7982,79.8722,79.7889,79.8722,1027.0
2021-11-16 10:25:00,86.21,86.35,86.18,86.26,3550.0,79.8167,79.9463,79.7889,79.863,3550.0
2021-11-16 10:30:00,86.3,86.43,86.26,86.28,2570.0,79.9,80.0204,79.863,79.8815,2570.0
2021-11-16 10:35:00,86.31,86.39,86.29,86.34,2701.0,79.9093,79.9833,79.8907,79.937,2701.0
2021-11-16 10:40:00,86.26,86.26,86.17,86.21,2302.0,79.863,79.863,79.7796,79.8167,2302.0
2021-11-16 10:45:00,86.24,86.26,85.99,85.99,1831.0,79.8445,79.863,79.613,79.613,1831.0
2021-11-16 10:50:00,86.0,86.0,85.91,85.99,2075.0,79.6223,79.6223,79.5389,79.613,2075.0
2021-11-16 10:55:00,86.01,86.09,86.01,86.08,1093.0,79.6315,79.7056,79.6315,79.6963,1093.0
2021-11-16 11:00:00,86.09,86.11,86.05,86.05,2829.0,79.7056,79.7241,79.6685,79.6685,2829.0
2021-11-16 11:05:00,86.08,86.11,86.04,86.04,1200.0,79.6963,79.7241,79.6593,79.6593,1200.0
2021-11-16 11:10:00,86.03,86.09,86.01,86.09,1301.0,79.65,79.7056,79.6315,79.7056,1301.0
2021-11-16 11:15:00,86.07,86.07,86.07,86.07,200.0,79.6871,79.6871,79.6871,79.6871,200.0
2021-11-16 11:20:00,86.05,86.1,86.05,86.1,1180.0,79.6685,79.7148,79.6685,79.7148,1180.0
2021-11-16 11:25:00,86.05,86.05,85.87,85.97,2219.0,79.6685,79.6685,79.5019,79.5945,2219.0
2021-11-16 11:30:00,85.98,86.05,85.96,86.05,500.0,79.6037,79.6685,79.5852,79.6685,500.0
2021-11-16 11:35:00,86.04,86.07,86.04,86.05,1283.0,79.6593,79.6871,79.6593,79.6685,1283.0
2021-11-16 11:40:00,86.08,86.09,86.06,86.06,525.0,79.6963,79.7056,79.6778,79.6778,525.0
2021-11-16 11:45:00,86.04,86.04,86.01,86.01,300.0,79.6593,79.6593,79.6315,79.6315,300.0
2021-11-16 11:50:00,86.03,86.1,86.03,86.1,581.0,79.65,79.7148,79.65,79.7148,581.0
2021-11-16 11:55:00,86.14,86.14,86.09,86.12,1049.0,79.7519,79.7519,79.7056,79.7334,1049.0
2021-11-16 12:00:00,86.07,86.1,86.07,86.08,700.0,79.6871,79.7148,79.6871,79.6963,700.0
2021-11-16 12:05:00,86.08,86.08,86.05,86.06,600.0,79.6963,79.6963,79.6685,79.6778,600.0
2021-11-16 12:10:00,86.08,86.1,86.04,86.05,1050.0,79.6963,79.7148,79.6593,79.6685,1050.0
2021-11-16 12:15:00,86.08,86.08,86.08,86.08,123.0,79.6963,79.6963,79.6963,79.6963,123.0
2021-11-16 12:20:00,86.06,86.1,86.05,86.09,880.0,79.6778,79.7148,79.6685,79.7056,880.0
2021-11-16 12:25:00,86.06,86.12,86.06,86.12,380.0,79.6778,79.7334,79.6778,79.7334,380.0
2021-11-16 12:30:00,86.09,86.09,86.09,86.09,100.0,79.7056,79.7056,79.7056,79.7056,100.0
2021-11-16 12:35:00,86.14,86.2,86.14,86.16,609.0,79.7519,79.8074,79.7519,79.7704,609.0
2021-11-16 12:40:00,86.15,86.17,86.11,86.17,1620.0,79.7611,79.7796,79.7241,79.7796,1620.0
2021-11-16 12:45:00,86.14,86.14,86.1,86.1,1102.0,79.7519,79.7519,79.7148,79.7148,1102.0
2021-11-16 12:50:00,86.15,86.15,86.15,86.15,100.0,79.7611,79.7611,79.7611,79.7611,100.0
2021-11-16 12:55:00,86.17,86.35,86.16,86.35,2050.0,79.7796,79.9463,79.7704,79.9463,2050.0
2021-11-16 13:00:00,86.43,86.43,86.39,86.39,650.0,80.0204,80.0204,79.9833,79.9833,650.0
2021-11-16 13:05:00,86.4,86.61,86.38,86.61,1800.0,79.9926,80.187,79.9741,80.187,1800.0
2021-11-16 13:10:00,86.63,86.69,86.56,86.56,875.0,80.2055,80.2611,80.1407,80.1407,875.0
2021-11-16 13:15:00,86.56,86.58,86.42,86.42,2248.0,80.1407,80.1592,80.0111,80.0111,2248.0
2021-11-16 13:20:00,86.4,86.4,86.4,86.4,100.0,79.9926,79.9926,79.9926,79.9926,100.0
2021-11-16 13:25:00,86.37,86.41,86.3,86.41,1000.0,79.9648,80.0018,79.9,80.0018,1000.0
2021-11-16 13:30:00,86.43,86.45,86.24,86.33,2361.0,80.0204,80.0389,79.8445,79.9278,2361.0
2021-11-16 13:35:00,86.27,86.27,86.27,86.27,100.0,79.8722,79.8722,79.8722,79.8722,100.0
2021-11-16 13:40:00,86.24,86.25,86.21,86.25,1016.0,79.8445,79.8537,79.8167,79.8537,1016.0
2021-11-16 13:45:00,86.29,86.38,86.29,86.36,973.0,79.8907,79.9741,79.8907,79.9556,973.0
2021-11-16 13:50:00,86.42,86.43,86.42,86.42,130.0,80.0111,80.0204,80.0111,80.0111,130.0
2021-11-16 13:55:00,86.38,86.44,86.36,86.42,2097.0,79.9741,80.0296,79.9556,80.0111,2097.0
2021-11-16 14:00:00,86.45,86.47,86.45,86.47,700.0,80.0389,80.0574,80.0389,80.0574,700.0
2021-11-16 14:05:00,86.41,86.41,86.36,86.41,415.0,80.0018,80.0018,79.9556,80.0018,415.0
2021-11-16 14:10:00,86.42,86.42,86.39,86.39,300.0,80.0111,80.0111,79.9833,79.9833,300.0
2021-11-16 14:15:00,86.37,86.39,86.22,86.22,3346.0,79.9648,79.9833,79.8259,79.8259,3346.0
2021-11-16 14:20:00,86.15,86.18,86.11,86.13,1300.0,79.7611,79.7889,79.7241,79.7426,1300.0
2021-11-16 14:25:00,86.1,86.1,86.04,86.04,300.0,79.7148,79.7148,79.6593,79.6593,300.0
2021-11-16 14:30:00,86.06,86.16,86.06,86.12,1574.0,79.6778,79.7704,79.6778,79.7334,1574.0
2021-11-16 14:35:00,86.07,86.12,86.07,86.12,644.0,79.6871,79.7334,79.6871,79.7334,644.0
2021-11-16 14:40:00,86.1,86.23,86.1,86.23,1201.0,79.7148,79.8352,79.7148,79.8352,1201.0
2021-11-16 14:45:00,86.22,86.22,86.09,86.1,1000.0,79.8259,79.8259,79.7056,79.7148,1000.0
2021-11-16 14:50:00,86.1,86.14,85.98,86.14,2085.0,79.7148,79.7519,79.6037,79.7519,2085.0
2021-11-16 14:55:00,86.06,86.15,86.06,86.15,1400.0,79.6778,79.7611,79.6778,79.7611,1400.0
2021-11-16 15:00:00,86.14,86.15,86.12,86.15,862.0,79.7519,79.7611,79.7334,79.7611,862.0
2021-11-16 15:05:00,86.15,86.26,86.15,86.23,1974.0,79.7611,79.863,79.7611,79.8352,1974.0
2021-11-16 15:10:00,86.26,86.44,86.26,86.44,1331.0,79.863,80.0296,79.863,80.0296,1331.0
2021-11-16 15:15:00,86.45,86.46,86.25,86.25,1000.0,80.0389,80.0481,79.8537,79.8537,1000.0
2021-11-16 15:20:00,86.3,86.31,86.19,86.19,800.0,79.9,79.9093,79.7982,79.7982,800.0
2021-11-16 15:25:00,86.21,86.21,86.07,86.18,2330.0,79.8167,79.8167,79.6871,79.7889,2330.0
2021-11-16 15:30:00,86.14,86.25,86.14,86.25,1000.0,79.7519,79.8537,79.7519,79.8537,1000.0
2021-11-16 15:35:00,86.23,86.27,86.23,86.27,651.0,79.8352,79.8722,79.8352,79.8722,651.0
2021-11-16 15:40:00,86.33,86.41,86.3,86.3,2744.0,79.9278,80.0018,79.9,79.9,2744.0
2021-11-16 15:45:00,86.31,86.31,86.12,86.2,2687.0,79.9093,79.9093,79.7334,79.8074,2687.0
2021-11-16 15:50:00,86.19,86.23,86.14,86.18,2747.0,79.7982,79.8352,79.7519,79.7889,2747.0
2021-11-16 15:55:00,86.19,86.23,86.04,86.12,22383.0,79.7982,79.8352,79.6593,79.7334,22383.0
2021-11-17 09:30:00,85.79,86.46,85.79,85.87,3344.0,79.4278,80.0481,79.4278,79.5019,3344.0
2021-11-17 09:35:00,85.64,85.9,85.44,85.78,3197.0,79.2889,79.5297,79.1038,79.4186,3197.0
2021-11-17 09:40:00,85.97,85.97,85.72,85.72,1503.0,79.5945,79.5945,79.363,79.363,1503.0
2021-11-17 09:45:00,85.87,85.87,85.75,85.75,234.0,79.5019,79.5019,79.3908,79.3908,234.0
2021-11-17 09:50:00,85.64,85.64,85.25,85.25,1517.0,79.2889,79.2889,78.9279,78.9279,1517.0
2021-11-17 09:55:00,85.26,85.55,85.26,85.33,1180.0,78.9371,79.2056,78.9371,79.0019,1180.0
2021-11-17 10:00:00,85.34,85.55,85.34,85.55,2359.0,79.0112,79.2056,79.0112,79.2056,2359.0
2021-11-17 10:05:00,85.41,85.41,85.35,85.35,300.0,79.076,79.076,79.0205,79.0205,300.0
2021-11-17 10:10:00,85.43,85.43,85.43,85.43,100.0,79.0945,79.0945,79.0945,79.0945,100.0
2021-11-17 10:15:00,85.44,85.48,85.43,85.48,400.0,79.1038,79.1408,79.0945,79.1408,400.0
2021-11-17 10:20:00,85.33,85.37,85.33,85.33,812.0,79.0019,79.039,79.0019,79.0019,812.0
2021-11-17 10:25:00,85.4,85.45,85.4,85.45,200.0,79.0667,79.113,79.0667,79.113,200.0
2021-11-17 10:30:00,85.39,85.45,85.33,85.33,717.0,79.0575,79.113,79.0019,79.0019,717.0
2021-11-17 10:35:00,85.32,85.48,85.32,85.37,1350.0,78.9927,79.1408,78.9927,79.039,1350.0
2021-11-17 10:40:00,85.48,85.5,85.45,85.45,900.0,79.1408,79.1593,79.113,79.113,900.0
2021-11-17 10:45:00,85.37,85.58,85.35,85.49,7845.0,79.039,79.2334,79.0205,79.1501,7845.0
2021-11-17 10:50:00,85.43,85.43,85.37,85.37,800.0,79.0945,79.0945,79.039,79.039,800.0
2021-11-17 10:55:00,85.44,85.55,85.44,85.55,1250.0,79.1038,79.2056,79.1038,79.2056,1250.0
2021-11-17 11:00:00,85.46,85.76,85.45,85.63,13669.0,79.1223,79.4,79.113,79.2797,13669.0
2021-11-17 11:05:00,85.7,85.74,85.68,85.74,500.0,79.3445,79.3815,79.326,79.3815,500.0
2021-11-17 11:10:00,85.6,85.65,85.59,85.65,1100.0,79.2519,79.2982,79.2427,79.2982,1100.0
2021-11-17 11:15:00,85.61,85.61,85.32,85.38,1250.0,79.2612,79.2612,78.9927,79.0482,1250.0
2021-11-17 11:20:00,85.39,85.42,85.3,85.3,500.0,79.0575,79.0853,78.9742,78.9742,500.0
2021-11-17 11:25:00,85.33,85.34,85.26,85.3,850.0,79.0019,79.0112,78.9371,78.9742,850.0
2021-11-17 11:30:00,85.34,85.37,85.25,85.37,1799.0,79.0112,79.039,78.9279,79.039,1799.0
2021-11-17 11:35:00,85.39,85.5,85.39,85.5,2700.0,79.0575,79.1593,79.0575,79.1593,2700.0
2021-11-17 11:40:00,85.56,85.64,85.56,85.63,644.0,79.2149,79.2889,79.2149,79.2797,644.0
2021-11-17 11:45:00,85.68,85.68,85.63,85.68,800.0,79.326,79.326,79.2797,79.326,800.0
2021-11-17 11:50:00,85.68,85.7,85.66,85.7,700.0,79.326,79.3445,79.3075,79.3445,700.0
2021-11-17 11:55:00,85.7,85.75,85.6,85.73,9542.0,79.3445,79.3908,79.2519,79.3723,9542.0
2021-11-17 12:00:00,85.76,85.78,85.57,85.59,1800.0,79.4,79.4186,79.2241,79.2427,1800.0
2021-11-17 12:05:00,85.5,85.65,85.5,85.59,2170.0,79.1593,79.2982,79.1593,79.2427,2170.0
2021-11-17 12:10:00,85.61,85.65,85.6,85.61,600.0,79.2612,79.2982,79.2519,79.2612,600.0
2021-11-17 12:15:00,85.65,85.65,85.56,85.56,400.0,79.2982,79.2982,79.2149,79.2149,400.0
2021-11-17 12:20:00,85.59,85.59,85.44,85.44,600.0,79.2427,79.2427,79.1038,79.1038,600.0
2021-11-17 12:25:00,85.43,85.46,85.42,85.42,1100.0,79.0945,79.1223,79.0853,79.0853,1100.0
2021-11-17 12:30:00,85.35,85.44,85.35,85.44,635.0,79.0205,79.1038,79.0205,79.1038,635.0
2021-11-17 12:35:00,85.44,85.58,85.44,85.58,1100.0,79.1038,79.2334,79.1038,79.2334,1100.0
2021-11-17 12:40:00,85.61,85.61,85.61,85.61,200.0,79.2612,79.2612,79.2612,79.2612,200.0
2021-11-17 12:45:00,85.62,85.7,85.6,85.69,1444.0,79.2704,79.3445,79.2519,79.3352,1444.0
2021-11-17 12:50:00,85.6,85.71,85.58,85.71,1036.0,79.2519,79.3538,79.2334,79.3538,1036.0
2021-11-17 12:55:00,85.7,85.83,85.67,85.83,2101.0,79.3445,79.4649,79.3167,79.4649,2101.0
2021-11-17 13:00:00,85.76,85.83,85.69,85.69,3200.0,79.4,79.4649,79.3352,79.3352,3200.0
2021-11-17 13:05:00,85.77,85.83,85.73,85.76,3364.0,79.4093,79.4649,79.3723,79.4,3364.0
2021-11-17 13:10:00,85.78,85.82,85.78,85.82,1000.0,79.4186,79.4556,79.4186,79.4556,1000.0
2021-11-17 13:15:00,85.81,85.82,85.73,85.78,2443.0,79.4463,79.4556,79.3723,79.4186,2443.0
2021-11-17 13:20:00,85.77,85.85,85.74,85.81,1900.0,79.4093,79.4834,79.3815,79.4463,1900.0
2021-11-17 13:25:00,85.78,85.82,85.76,85.82,1300.0,79.4186,79.4556,79.4,79.4556,1300.0
2021-11-17 13:30:00,85.83,85.85,85.79,85.79,825.0,79.4649,79.4834,79.4278,79.4278,825.0
2021-11-17 13:35:00,85.86,85.86,85.79,85.79,604.0,79.4926,79.4926,79.4278,79.4278,604.0
2021-11-17 13:40:00,85.82,85.88,85.82,85.88,701.0,79.4556,79.5111,79.4556,79.5111,701.0
2021-11-17 13:45:00,85.94,85.97,85.91,85.97,920.0,79.5667,79.5945,79.5389,79.5945,920.0
2021-11-17 13:50:00,85.99,86.03,85.98,86.03,838.0,79.613,79.65,79.6037,79.65,838.0
2021-11-17 13:55:00,86.03,86.11,86.03,86.05,1090.0,79.65,79.7241,79.65,79.6685,1090.0
2021-11-17 14:00:00,86.14,86.22,86.14,86.22,600.0,79.7519,79.8259,79.7519,79.8259,600.0
2021-11-17 14:05:00,86.25,86.3,86.25,86.3,1521.0,79.8537,79.9,79.8537,79.9,1521.0
2021-11-17 14:10:00,86.31,86.31,86.15,86.15,674.0,79.9093,79.9093,79.7611,79.7611,674.0
2021-11-17 14:15:00,86.15,86.16,86.15,86.16,649.0,79.7611,79.7704,79.7611,79.7704,649.0
2021-11-17 14:20:00,86.06,86.06,85.89,85.91,1300.0,79.6778,79.6778,79.5204,79.5389,1300.0
2021-11-17 14:25:00,85.9,85.91,85.87,85.91,4530.0,79.5297,79.5389,79.5019,79.5389,4530.0
2021-11-17 14:30:00,85.89,85.93,85.89,85.91,1000.0,79.5204,79.5574,79.5204,79.5389,1000.0
2021-11-17 14:35:00,85.94,86.04,85.9,86.04,1886.0,79.5667,79.6593,79.5297,79.6593,1886.0
2021-11-17 14:40:00,86.04,86.04,85.93,85.99,966.0,79.6593,79.6593,79.5574,79.613,966.0
2021-11-17 14:45:00,86.02,86.04,86.01,86.01,915.0,79.6408,79.6593,79.6315,79.6315,915.0
2021-11-17 14:50:00,85.87,85.87,85.68,85.68,999.0,79.5019,79.5019,79.326,79.326,999.0
2021-11-17 14:55:00,85.8,85.84,85.65,85.65,1600.0,79.4371,79.4741,79.2982,79.2982,1600.0
2021-11-17 15:00:00,85.69,85.69,85.58,85.58,700.0,79.3352,79.3352,79.2334,79.2334,700.0
2021-11-17 15:05:00,85.6,85.67,85.6,85.67,631.0,79.2519,79.3167,79.2519,79.3167,631.0
2021-11-17 15:10:00,85.72,85.73,85.72,85.73,420.0,79.363,79.3723,79.363,79.3723,420.0
2021-11-17 15:15:00,85.74,85.93,85.74,85.9,1722.0,79.3815,79.5574,79.3815,79.5297,1722.0
2021-11-17 15:20:00,85.92,85.93,85.82,85.83,862.0,79.5482,79.5574,79.4556,79.4649,862.0
2021-11-17 15:25:00,85.85,85.86,85.75,85.75,600.0,79.4834,79.4926,79.3908,79.3908,600.0
2021-11-17 15:30:00,85.79,85.79,85.74,85.74,3686.0,79.4278,79.4278,79.3815,79.3815,3686.0
2021-11-17 15:35:00,85.78,85.88,85.77,85.88,7360.0,79.4186,79.5111,79.4093,79.5111,7360.0
2021-11-17 15:40:00,85.87,85.92,85.84,85.92,6510.0,79.5019,79.5482,79.4741,79.5482,6510.0
2021-11-17 15:45:00,85.89,86.02,85.84,85.86,9616.0,79.5204,79.6408,79.4741,79.4926,9616.0
2021-11-17 15:50:00,85.89,86.02,85.89,85.9,31026.0,79.5204,79.6408,79.5204,79.5297,31026.0
2021-11-17 15:55:00,85.89,85.92,85.78,85.85,35478.0,79.5204,79.5482,79.4186,79.4834,35478.0
2021-11-18 09:30:00,85.92,86.25,85.65,86.25,9672.0,80.0757,80.3832,79.8241,80.3832,9672.0
2021-11-18 09:35:00,86.09,86.2,85.91,86.16,3183.0,80.2341,80.3366,80.0664,80.2994,3183.0
2021-11-18 09:40:00,86.37,86.37,85.79,86.03,3697.0,80.4951,80.4951,79.9545,80.1782,3697.0
2021-11-18 09:45:00,85.99,86.27,85.83,85.95,9779.0,80.1409,80.4019,79.9918,80.1037,9779.0
2021-11-18 09:50:00,85.9,86.0,85.57,85.6,4284.0,80.0571,80.1502,79.7495,79.7775,4284.0
2021-11-18 09:55:00,85.65,85.66,85.37,85.37,2896.0,79.8241,79.8334,79.5631,79.5631,2896.0
2021-11-18 10:00:00,85.26,85.42,85.25,85.42,2587.0,79.4606,79.6097,79.4513,79.6097,2587.0
2021-11-18 10:05:00,85.45,85.58,85.23,85.23,6243.0,79.6377,79.7588,79.4326,79.4326,6243.0
2021-11-18 10:10:00,85.22,85.28,84.78,84.78,4181.0,79.4233,79.4792,79.0132,79.0132,4181.0
2021-11-18 10:15:00,84.73,85.06,84.53,84.77,6829.0,78.9666,79.2742,78.7802,79.0039,6829.0
2021-11-18 10:20:00,84.76,84.86,84.6,84.86,4128.0,78.9946,79.0878,78.8455,79.0878,4128.0
2021-11-18 10:25:00,84.86,84.91,84.66,84.91,9522.0,79.0878,79.1344,78.9014,79.1344,9522.0
2021-11-18 10:30:00,84.91,85.03,84.83,85.03,3956.0,79.1344,79.2462,79.0598,79.2462,3956.0
2021-11-18 10:35:00,85.06,85.25,85.06,85.19,8196.0,79.2742,79.4513,79.2742,79.3953,8196.0
2021-11-18 10:40:00,85.19,85.35,85.18,85.28,4148.0,79.3953,79.5445,79.386,79.4792,4148.0
2021-11-18 10:45:00,85.23,85.31,85.23,85.29,937.0,79.4326,79.5072,79.4326,79.4885,937.0
2021-11-18 10:50:00,85.29,85.38,85.24,85.28,1790.0,79.4885,79.5724,79.4419,79.4792,1790.0
2021-11-18 10:55:00,85.23,85.3,85.04,85.21,6836.0,79.4326,79.4979,79.2555,79.414,6836.0
2021-11-18 11:00:00,85.22,85.24,85.04,85.09,4906.0,79.4233,79.4419,79.2555,79.3021,4906.0
2021-11-18 11:05:00,85.1,85.25,84.94,85.22,8043.0,79.3115,79.4513,79.1624,79.4233,8043.0
2021-11-18 11:10:00,85.18,85.6,85.15,85.55,7891.0,79.386,79.7775,79.3581,79.7309,7891.0
2021-11-18 11:15:00,85.57,85.74,85.54,85.64,5362.0,79.7495,79.9079,79.7215,79.8147,5362.0
2021-11-18 11:20:00,85.67,85.7,85.48,85.57,6171.0,79.8427,79.8707,79.6656,79.7495,6171.0
2021-11-18 11:25:00,85.59,85.59,85.36,85.51,3500.0,79.7681,79.7681,79.5538,79.6936,3500.0
2021-11-18 11:30:00,85.48,85.68,85.48,85.68,1473.0,79.6656,79.852,79.6656,79.852,1473.0
2021-11-18 11:35:00,85.75,85.88,85.75,85.88,300.0,79.9173,80.0384,79.9173,80.0384,300.0
2021-11-18 11:40:00,85.84,85.86,85.6,85.6,7810.0,80.0011,80.0198,79.7775,79.7775,7810.0
2021-11-18 11:45:00,85.68,85.71,85.63,85.71,1293.0,79.852,79.88,79.8054,79.88,1293.0
2021-11-18 11:50:00,85.61,85.62,85.5,85.55,1041.0,79.7868,79.7961,79.6843,79.7309,1041.0
2021-11-18 11:55:00,85.61,85.64,85.54,85.54,600.0,79.7868,79.8147,79.7215,79.7215,600.0
2021-11-18 12:00:00,85.57,85.73,85.56,85.73,1200.0,79.7495,79.8986,79.7402,79.8986,1200.0
2021-11-18 12:05:00,85.72,85.77,85.71,85.77,1714.0,79.8893,79.9359,79.88,79.9359,1714.0
2021-11-18 12:10:00,85.77,85.77,85.65,85.72,1593.0,79.9359,79.9359,79.8241,79.8893,1593.0
2021-11-18 12:15:00,85.8,85.81,85.74,85.74,700.0,79.9639,79.9732,79.9079,79.9079,700.0
2021-11-18 12:20:00,85.71,85.8,85.7,85.78,1600.0,79.88,79.9639,79.8707,79.9452,1600.0
2021-11-18 12:25:00,85.76,85.81,85.72,85.74,1650.0,79.9266,79.9732,79.8893,79.9079,1650.0
2021-11-18 12:30:00,85.79,85.97,85.77,85.86,3348.0,79.9545,80.1223,79.9359,80.0198,3348.0
2021-11-18 12:35:00,85.82,85.88,85.76,85.88,4329.0,79.9825,80.0384,79.9266,80.0384,4329.0
2021-11-18 12:40:00,85.9,85.9,85.78,85.78,3075.0,80.0571,80.0571,79.9452,79.9452,3075.0
2021-11-18 12:45:00,85.78,85.89,85.78,85.79,8369.0,79.9452,80.0477,79.9452,79.9545,8369.0
2021-11-18 12:50:00,85.77,85.85,85.66,85.77,13483.0,79.9359,80.0105,79.8334,79.9359,13483.0
2021-11-18 12:55:00,85.8,85.81,85.73,85.8,1375.0,79.9639,79.9732,79.8986,79.9639,1375.0
2021-11-18 13:00:00,85.81,85.81,85.71,85.79,2327.0,79.9732,79.9732,79.88,79.9545,2327.0
2021-11-18 13:05:00,85.75,85.83,85.7,85.83,2677.0,79.9173,79.9918,79.8707,79.9918,2677.0
2021-11-18 13:10:00,85.88,86.06,85.88,86.06,3775.0,80.0384,80.2062,80.0384,80.2062,3775.0
2021-11-18 13:15:00,86.0,86.14,85.99,86.12,2200.0,80.1502,80.2807,80.1409,80.2621,2200.0
2021-11-18 13:20:00,86.0,86.1,85.97,86.1,2183.0,80.1502,80.2434,80.1223,80.2434,2183.0
2021-11-18 13:25:00,86.05,86.14,85.99,86.03,3681.0,80.1968,80.2807,80.1409,80.1782,3681.0
2021-11-18 13:30:00,86.02,86.05,85.88,85.88,1600.0,80.1689,80.1968,80.0384,80.0384,1600.0
2021-11-18 13:35:00,85.9,86.03,85.9,86.03,4555.0,80.0571,80.1782,80.0571,80.1782,4555.0
2021-11-18 13:40:00,86.03,86.03,85.92,85.92,600.0,80.1782,80.1782,80.0757,80.0757,600.0
2021-11-18 13:45:00,85.96,86.12,85.96,86.04,4628.0,80.113,80.2621,80.113,80.1875,4628.0
2021-11-18 13:50:00,86.05,86.13,85.92,85.98,6223.0,80.1968,80.2714,80.0757,80.1316,6223.0
2021-11-18 13:55:00,85.97,85.97,85.89,85.89,3545.0,80.1223,80.1223,80.0477,80.0477,3545.0
2021-11-18 14:00:00,85.93,86.0,85.8,86.0,7141.0,80.085,80.1502,79.9639,80.1502,7141.0
2021-11-18 14:05:00,86.04,86.2,86.04,86.1,4412.0,80.1875,80.3366,80.1875,80.2434,4412.0
2021-11-18 14:10:00,86.1,86.14,85.98,86.13,2234.0,80.2434,80.2807,80.1316,80.2714,2234.0
2021-11-18 14:15:00,86.13,86.23,86.06,86.06,3733.0,80.2714,80.3646,80.2062,80.2062,3733.0
2021-11-18 14:20:00,86.08,86.21,86.01,86.04,3500.0,80.2248,80.346,80.1596,80.1875,3500.0
2021-11-18 14:25:00,86.02,86.08,86.0,86.07,4250.0,80.1689,80.2248,80.1502,80.2155,4250.0
2021-11-18 14:30:00,86.07,86.26,86.01,86.25,1814.0,80.2155,80.3926,80.1596,80.3832,1814.0
2021-11-18 14:35:00,86.28,86.46,86.26,86.45,2474.0,80.4112,80.579,80.3926,80.5696,2474.0
2021-11-18 14:40:00,86.44,86.46,86.37,86.39,5783.0,80.5603,80.579,80.4951,80.5137,5783.0
2021-11-18 14:45:00,86.39,86.55,86.37,86.53,4977.0,80.5137,80.6628,80.4951,80.6442,4977.0
2021-11-18 14:50:00,86.49,86.66,86.49,86.54,6294.0,80.6069,80.7654,80.6069,80.6535,6294.0
2021-11-18 14:55:00,86.56,86.66,86.55,86.62,5027.0,80.6722,80.7654,80.6628,80.7281,5027.0
2021-11-18 15:00:00,86.63,86.66,86.43,86.58,4906.0,80.7374,80.7654,80.551,80.6908,4906.0
2021-11-18 15:05:00,86.54,86.6,86.45,86.53,7654.0,80.6535,80.7094,80.5696,80.6442,7654.0
2021-11-18 15:10:00,86.56,86.56,86.47,86.53,4678.0,80.6722,80.6722,80.5883,80.6442,4678.0
2021-11-18 15:15:00,86.58,86.59,86.31,86.38,7067.0,80.6908,80.7001,80.4392,80.5044,7067.0
2021-11-18 15:20:00,86.42,86.49,86.32,86.42,11720.0,80.5417,80.6069,80.4485,80.5417,11720.0
2021-11-18 15:25:00,86.39,86.55,86.38,86.41,12504.0,80.5137,80.6628,80.5044,80.5324,12504.0
2021-11-18 15:30:00,86.33,86.42,86.27,86.3,12259.0,80.4578,80.5417,80.4019,80.4298,12259.0
2021-11-18 15:35:00,86.3,86.57,86.25,86.53,10240.0,80.4298,80.6815,80.3832,80.6442,10240.0
2021-11-18 15:40:00,86.53,86.63,86.5,86.55,13684.0,80.6442,80.7374,80.6162,80.6628,13684.0
2021-11-18 15:45:00,86.49,86.57,86.4,86.45,23319.0,80.6069,80.6815,80.523,80.5696,23319.0
2021-11-18 15:50:00,86.4,86.59,86.36,86.55,38363.0,80.523,80.7001,80.4858,80.6628,38363.0
2021-11-18 15:55:00,86.52,86.65,86.22,86.23,105193.0,80.6349,80.756,80.3553,80.3646,105193.0
2021-11-19 09:30:00,85.69,86.0,85.19,85.63,13248.0,79.8613,80.1502,79.3953,79.8054,13248.0
2021-11-19 09:35:00,85.57,85.66,85.32,85.32,3813.0,79.7495,79.8334,79.5165,79.5165,3813.0
2021-11-19 09:40:00,85.37,85.63,85.37,85.47,3802.0,79.5631,79.8054,79.5631,79.6563,3802.0
2021-11-19 09:45:00,85.37,85.48,85.24,85.37,12301.0,79.5631,79.6656,79.4419,79.5631,12301.0
2021-11-19 09:50:00,85.37,85.56,85.31,85.35,8933.0,79.5631,79.7402,79.5072,79.5445,8933.0
2021-11-19 09:55:00,85.3,85.64,85.27,85.57,18268.0,79.4979,79.8147,79.4699,79.7495,18268.0
2021-11-19 10:00:00,85.59,85.71,85.46,85.56,16931.0,79.7681,79.88,79.647,79.7402,16931.0
2021-11-19 10:05:00,85.49,85.6,85.24,85.42,7013.0,79.6749,79.7775,79.4419,79.6097,7013.0
2021-11-19 10:10:00,85.47,85.51,85.38,85.44,3708.0,79.6563,79.6936,79.5724,79.6283,3708.0
2021-11-19 10:15:00,85.44,85.56,85.3,85.55,8925.0,79.6283,79.7402,79.4979,79.7309,8925.0
2021-11-19 10:20:00,85.52,85.56,85.38,85.47,8438.0,79.7029,79.7402,79.5724,79.6563,8438.0
2021-11-19 10:25:00,85.48,85.49,85.12,85.12,3984.0,79.6656,79.6749,79.3301,79.3301,3984.0
2021-11-19 10:30:00,85.1,85.13,84.84,85.08,4346.0,79.3115,79.3394,79.0692,79.2928,4346.0
2021-11-19 10:35:00,85.09,85.17,85.07,85.12,8639.0,79.3021,79.3767,79.2835,79.3301,8639.0
2021-11-19 10:40:00,85.12,85.15,84.95,85.0,4738.0,79.3301,79.3581,79.1717,79.2183,4738.0
2021-11-19 10:45:00,84.97,85.01,84.88,84.95,9745.0,79.1903,79.2276,79.1064,79.1717,9745.0
2021-11-19 10:50:00,84.95,84.95,84.73,84.78,2216.0,79.1717,79.1717,78.9666,79.0132,2216.0
2021-11-19 10:55:00,84.82,84.93,84.79,84.81,2776.0,79.0505,79.153,79.0226,79.0412,2776.0
2021-11-19 11:00:00,84.84,84.89,84.78,84.84,3140.0,79.0692,79.1158,79.0132,79.0692,3140.0
2021-11-19 11:05:00,84.89,84.93,84.8,84.84,1137.0,79.1158,79.153,79.0319,79.0692,1137.0
2021-11-19 11:10:00,84.84,84.98,84.84,84.95,3438.0,79.0692,79.1996,79.0692,79.1717,3438.0
2021-11-19 11:15:00,84.98,85.17,84.98,85.15,5424.0,79.1996,79.3767,79.1996,79.3581,5424.0
2021-11-19 11:20:00,85.13,85.15,85.03,85.04,1100.0,79.3394,79.3581,79.2462,79.2555,1100.0
2021-11-19 11:25:00,84.98,85.06,84.98,85.0,1615.0,79.1996,79.2742,79.1996,79.2183,1615.0
2021-11-19 11:30:00,85.0,85.22,84.98,85.19,4539.0,79.2183,79.4233,79.1996,79.3953,4539.0
2021-11-19 11:35:00,85.26,85.36,85.25,85.36,1985.0,79.4606,79.5538,79.4513,79.5538,1985.0
2021-11-19 11:40:00,85.44,85.49,85.42,85.48,3338.0,79.6283,79.6749,79.6097,79.6656,3338.0
2021-11-19 11:45:00,85.48,85.49,85.42,85.43,4377.0,79.6656,79.6749,79.6097,79.619,4377.0
2021-11-19 11:50:00,85.4,85.43,85.4,85.4,628.0,79.5911,79.619,79.5911,79.5911,628.0
2021-11-19 11:55:00,85.32,85.32,85.26,85.29,300.0,79.5165,79.5165,79.4606,79.4885,300.0
2021-11-19 12:00:00,85.3,85.41,85.3,85.41,600.0,79.4979,79.6004,79.4979,79.6004,600.0
2021-11-19 12:05:00,85.45,85.45,85.45,85.45,102.0,79.6377,79.6377,79.6377,79.6377,102.0
2021-11-19 12:10:00,85.56,85.65,85.56,85.65,200.0,79.7402,79.8241,79.7402,79.8241,200.0
2021-11-19 12:15:00,85.71,85.77,85.71,85.77,200.0,79.88,79.9359,79.88,79.9359,200.0
2021-11-19 12:20:00,85.87,85.94,85.86,85.92,708.0,80.0291,80.0943,80.0198,80.0757,708.0
2021-11-19 12:25:00,86.0,86.09,85.98,85.98,2641.0,80.1502,80.2341,80.1316,80.1316,2641.0
2021-11-19 12:30:00,86.0,86.15,86.0,86.15,1000.0,80.1502,80.29,80.1502,80.29,1000.0
2021-11-19 12:35:00,86.22,86.27,86.22,86.27,200.0,80.3553,80.4019,80.3553,80.4019,200.0
2021-11-19 12:40:00,86.27,86.27,86.27,86.27,0.0,80.4019,80.4019,80.4019,80.4019,0.0
2021-11-19 12:45:00,86.36,86.36,86.36,86.36,100.0,80.4858,80.4858,80.4858,80.4858,100.0
2021-11-19 12:50:00,86.15,86.15,86.15,86.15,100.0,80.29,80.29,80.29,80.29,100.0
2021-11-19 12:55:00,86.11,86.11,85.99,85.99,809.0,80.2528,80.2528,80.1409,80.1409,809.0
2021-11-19 13:00:00,86.0,86.03,85.96,85.99,700.0,80.1502,80.1782,80.113,80.1409,700.0
2021-11-19 13:05:00,85.9,85.91,85.88,85.91,1100.0,80.0571,80.0664,80.0384,80.0664,1100.0
2021-11-19 13:10:00,85.81,85.84,85.68,85.73,2186.0,79.9732,80.0011,79.852,79.8986,2186.0
2021-11-19 13:15:00,85.82,85.82,85.69,85.7,1500.0,79.9825,79.9825,79.8613,79.8707,1500.0
2021-11-19 13:20:00,85.74,85.75,85.73,85.73,300.0,79.9079,79.9173,79.8986,79.8986,300.0
2021-11-19 13:25:00,85.7,85.71,85.63,85.66,900.0,79.8707,79.88,79.8054,79.8334,900.0
2021-11-19 13:30:00,85.6,85.66,85.6,85.66,400.0,79.7775,79.8334,79.7775,79.8334,400.0
2021-11-19 13:35:00,85.67,85.68,85.58,85.64,1300.0,79.8427,79.852,79.7588,79.8147,1300.0
2021-11-19 13:40:00,85.54,85.59,85.53,85.59,229.0,79.7215,79.7681,79.7122,79.7681,229.0
2021-11-19 13:45:00,85.63,85.7,85.63,85.7,600.0,79.8054,79.8707,79.8054,79.8707,600.0
2021-11-19 13:50:00,85.71,85.79,85.71,85.78,800.0,79.88,79.9545,79.88,79.9452,800.0
2021-11-19 13:55:00,85.82,85.85,85.76,85.76,2900.0,79.9825,80.0105,79.9266,79.9266,2900.0
2021-11-19 14:00:00,85.78,85.79,85.76,85.78,1675.0,79.9452,79.9545,79.9266,79.9452,1675.0
2021-11-19 14:05:00,85.78,85.78,85.78,85.78,0.0,79.9452,79.9452,79.9452,79.9452,0.0
2021-11-19 14:10:00,85.77,85.87,85.76,85.87,3958.0,79.9359,80.0291,79.9266,80.0291,3958.0
2021-11-19 14:15:00,85.87,85.9,85.84,85.9,6536.0,80.0291,80.0571,80.0011,80.0571,6536.0
2021-11-19 14:20:00,85.9,85.9,85.8,85.81,1250.0,80.0571,80.0571,79.9639,79.9732,1250.0
2021-11-19 14:25:00,85.76,85.78,85.7,85.73,2150.0,79.9266,79.9452,79.8707,79.8986,2150.0
2021-11-19 14:30:00,85.75,85.78,85.64,85.64,1850.0,79.9173,79.9452,79.8147,79.8147,1850.0
2021-11-19 14:35:00,85.64,85.75,85.64,85.75,3551.0,79.8147,79.9173,79.8147,79.9173,3551.0
2021-11-19 14:40:00,85.78,85.85,85.76,85.81,8670.0,79.9452,80.0105,79.9266,79.9732,8670.0
2021-11-19 14:45:00,85.76,85.9,85.76,85.9,7473.0,79.9266,80.0571,79.9266,80.0571,7473.0
2021-11-19 14:50:00,85.9,85.91,85.85,85.87,5976.0,80.0571,80.0664,80.0105,80.0291,5976.0
2021-11-19 14:55:00,85.85,85.86,85.77,85.83,3873.0,80.0105,80.0198,79.9359,79.9918,3873.0
2021-11-19 15:00:00,85.81,85.89,85.81,85.86,4097.0,79.9732,80.0477,79.9732,80.0198,4097.0
2021-11-19 15:05:00,85.82,85.89,85.77,85.77,7403.0,79.9825,80.0477,79.9359,79.9359,7403.0
2021-11-19 15:10:00,85.77,85.77,85.63,85.75,8430.0,79.9359,79.9359,79.8054,79.9173,8430.0
2021-11-19 15:15:00,85.7,85.76,85.66,85.68,5189.0,79.8707,79.9266,79.8334,79.852,5189.0
2021-11-19 15:20:00,85.63,85.63,85.52,85.59,1451.0,79.8054,79.8054,79.7029,79.7681,1451.0
2021-11-19 15:25:00,85.63,85.65,85.59,85.62,5418.0,79.8054,79.8241,79.7681,79.7961,5418.0
2021-11-19 15:30:00,85.62,85.73,85.59,85.73,14336.0,79.7961,79.8986,79.7681,79.8986,14336.0
2021-11-19 15:35:00,85.68,85.84,85.68,85.76,2937.0,79.852,80.0011,79.852,79.9266,2937.0
2021-11-19 15:40:00,85.73,85.79,85.72,85.77,3849.0,79.8986,79.9545,79.8893,79.9359,3849.0
2021-11-19 15:45:00,85.77,85.86,85.76,85.76,11862.0,79.9359,80.0198,79.9266,79.9266,11862.0
2021-11-19 15:50:00,85.81,85.81,85.61,85.66,8698.0,79.9732,79.9732,79.7868,79.8334,8698.0
2021-11-19 15:55:00,85.67,86.02,85.56,85.73,152223.0,79.8427,80.1689,79.7402,79.8986,152223.0
2021-11-22 09:30:00,86.82,87.27,86.24,87.13,13492.0,80.9145,81.3339,80.3739,81.2034,13492.0
2021-11-22 09:35:00,87.15,88.34,87.15,88.34,19034.0,81.222,82.3311,81.222,82.3311,19034.0
2021-11-22 09:40:00,88.28,88.29,87.27,87.78,7307.0,82.2752,82.2845,81.3339,81.8092,7307.0
2021-11-22 09:45:00,87.7,87.89,87.46,87.7,3940.0,81.7346,81.9117,81.5109,81.7346,3940.0
2021-11-22 09:50:00,87.74,88.06,87.65,88.06,2912.0,81.7719,82.0701,81.688,82.0701,2912.0
2021-11-22 09:55:00,88.08,88.1,87.89,87.97,5313.0,82.0888,82.1074,81.9117,81.9862,5313.0
2021-11-22 10:00:00,88.0,88.56,88.0,88.56,3164.0,82.0142,82.5361,82.0142,82.5361,3164.0
2021-11-22 10:05:00,88.66,88.96,88.51,88.65,8544.0,82.6293,82.9089,82.4895,82.62,8544.0
2021-11-22 10:10:00,88.61,88.73,88.42,88.64,4637.0,82.5827,82.6946,82.4056,82.6107,4637.0
2021-11-22 10:15:00,88.6,88.71,88.57,88.69,5875.0,82.5734,82.6759,82.5454,82.6573,5875.0
2021-11-22 10:20:00,88.63,88.74,88.63,88.72,1950.0,82.6014,82.7039,82.6014,82.6852,1950.0
2021-11-22 10:25:00,88.73,88.73,88.55,88.67,2174.0,82.6946,82.6946,82.5268,82.6386,2174.0
2021-11-22 10:30:00,88.7,88.72,88.51,88.64,1435.0,82.6666,82.6852,82.4895,82.6107,1435.0
2021-11-22 10:35:00,88.66,88.66,88.49,88.49,1409.0,82.6293,82.6293,82.4709,82.4709,1409.0
2021-11-22 10:40:00,88.64,88.68,88.55,88.61,3751.0,82.6107,82.648,82.5268,82.5827,3751.0
2021-11-22 10:45:00,88.67,88.7,88.58,88.7,3643.0,82.6386,82.6666,82.5548,82.6666,3643.0
2021-11-22 10:50:00,88.66,88.94,88.66,88.94,2815.0,82.6293,82.8903,82.6293,82.8903,2815.0
2021-11-22 10:55:00,88.9,89.11,88.83,88.85,3921.0,82.853,83.0487,82.7878,82.8064,3921.0
2021-11-22 11:00:00,88.9,88.9,88.48,88.67,4480.0,82.853,82.853,82.4616,82.6386,4480.0
2021-11-22 11:05:00,88.62,88.65,88.23,88.44,3597.0,82.592,82.62,82.2286,82.4243,3597.0
2021-11-22 11:10:00,88.41,88.45,88.25,88.3,1405.0,82.3963,82.4336,82.2472,82.2938,1405.0
2021-11-22 11:15:00,88.35,88.35,88.22,88.27,4755.0,82.3404,82.3404,82.2192,82.2658,4755.0
2021-11-22 11:20:00,88.31,88.32,88.24,88.25,1212.0,82.3031,82.3124,82.2379,82.2472,1212.0
2021-11-22 11:25:00,88.22,88.22,88.1,88.12,1111.0,82.2192,82.2192,82.1074,82.126,1111.0
2021-11-22 11:30:00,88.02,88.02,87.9,88.01,2360.0,82.0328,82.0328,81.921,82.0235,2360.0
2021-11-22 11:35:00,88.01,88.01,87.92,87.92,900.0,82.0235,82.0235,81.9397,81.9397,900.0
2021-11-22 11:40:00,87.93,87.93,87.68,87.69,4190.0,81.949,81.949,81.716,81.7253,4190.0
2021-11-22 11:45:00,87.7,87.7,87.51,87.51,1500.0,81.7346,81.7346,81.5575,81.5575,1500.0
2021-11-22 11:50:00,87.46,87.46,87.11,87.17,3612.0,81.5109,81.5109,81.1847,81.2407,3612.0
2021-11-22 11:55:00,87.04,87.04,86.63,86.69,3485.0,81.1195,81.1195,80.7374,80.7933,3485.0
2021-11-22 12:00:00,86.61,86.62,86.3,86.36,5223.0,80.7188,80.7281,80.4298,80.4858,5223.0
2021-11-22 12:05:00,86.27,86.33,86.16,86.26,3149.0,80.4019,80.4578,80.2994,80.3926,3149.0
2021-11-22 12:10:00,86.35,86.7,86.35,86.7,5019.0,80.4764,80.8026,80.4764,80.8026,5019.0
2021-11-22 12:15:00,86.72,86.78,86.53,86.53,900.0,80.8213,80.8772,80.6442,80.6442,900.0
2021-11-22 12:20:00,86.62,86.62,86.54,86.54,1139.0,80.7281,80.7281,80.6535,80.6535,1139.0
2021-11-22 12:25:00,86.61,86.68,86.61,86.67,643.0,80.7188,80.784,80.7188,80.7747,643.0
2021-11-22 12:30:00,86.76,86.79,86.68,86.68,1713.0,80.8586,80.8865,80.784,80.784,1713.0
2021-11-22 12:35:00,86.63,86.95,86.63,86.95,1278.0,80.7374,81.0356,80.7374,81.0356,1278.0
2021-11-22 12:40:00,86.98,87.01,86.93,87.01,1000.0,81.0636,81.0915,81.017,81.0915,1000.0
2021-11-22 12:45:00,86.78,86.81,86.69,86.8,3788.0,80.8772,80.9052,80.7933,80.8958,3788.0
2021-11-22 12:50:00,86.7,86.73,86.69,86.7,1600.0,80.8026,80.8306,80.7933,80.8026,1600.0
2021-11-22 12:55:00,86.79,86.93,86.79,86.91,600.0,80.8865,81.017,80.8865,80.9984,600.0
2021-11-22 13:00:00,87.0,87.0,86.93,86.99,500.0,81.0822,81.0822,81.017,81.0729,500.0
2021-11-22 13:05:00,87.15,87.15,86.95,86.99,1750.0,81.222,81.222,81.0356,81.0729,1750.0
2021-11-22 13:10:00,86.98,86.99,86.91,86.95,1800.0,81.0636,81.0729,80.9984,81.0356,1800.0
2021-11-22 13:15:00,87.02,87.35,87.02,87.26,2471.0,81.1009,81.4084,81.1009,81.3245,2471.0
2021-11-22 13:20:00,87.28,87.34,87.13,87.34,5477.0,81.3432,81.3991,81.2034,81.3991,5477.0
2021-11-22 13:25:00,87.55,87.94,87.55,87.94,7670.0,81.5948,81.9583,81.5948,81.9583,7670.0
2021-11-22 13:30:00,87.99,88.34,87.99,88.34,2118.0,82.0049,82.3311,82.0049,82.3311,2118.0
2021-11-22 13:35:00,88.42,88.61,88.41,88.43,3712.0,82.4056,82.5827,82.3963,82.415,3712.0
2021-11-22 13:40:00,88.21,88.25,88.19,88.25,400.0,82.2099,82.2472,82.1913,82.2472,400.0
2021-11-22 13:45:00,88.21,88.21,88.13,88.19,500.0,82.2099,82.2099,82.1354,82.1913,500.0
2021-11-22 13:50:00,88.09,88.09,87.99,87.99,300.0,82.0981,82.0981,82.0049,82.0049,300.0
2021-11-22 13:55:00,88.0,88.02,87.98,88.01,650.0,82.0142,82.0328,81.9956,82.0235,650.0
2021-11-22 14:00:00,88.0,88.0,87.95,87.95,459.0,82.0142,82.0142,81.9676,81.9676,459.0
2021-11-22 14:05:00,88.03,88.13,88.03,88.13,200.0,82.0422,82.1354,82.0422,82.1354,200.0
2021-11-22 14:10:00,88.13,88.16,88.0,88.0,1915.0,82.1354,82.1633,82.0142,82.0142,1915.0
2021-11-22 14:15:00,88.06,88.06,87.97,87.97,1099.0,82.0701,82.0701,81.9862,81.9862,1099.0
2021-11-22 14:20:00,87.96,87.98,87.87,87.88,3855.0,81.9769,81.9956,81.8931,81.9024,3855.0
2021-11-22 14:25:00,87.87,88.04,87.86,88.0,2720.0,81.8931,82.0515,81.8837,82.0142,2720.0
2021-11-22 14:30:00,88.01,88.02,87.84,87.84,3900.0,82.0235,82.0328,81.8651,81.8651,3900.0
2021-11-22 14:35:00,87.86,87.99,87.86,87.99,1298.0,81.8837,82.0049,81.8837,82.0049,1298.0
2021-11-22 14:40:00,87.95,88.03,87.92,88.0,2601.0,81.9676,82.0422,81.9397,82.0142,2601.0
2021-11-22 14:45:00,87.95,88.01,87.95,87.98,1300.0,81.9676,82.0235,81.9676,81.9956,1300.0
2021-11-22 14:50:00,87.98,88.1,87.97,88.08,2836.0,81.9956,82.1074,81.9862,82.0888,2836.0
2021-11-22 14:55:00,88.06,88.06,87.97,88.03,890.0,82.0701,82.0701,81.9862,82.0422,890.0
2021-11-22 15:00:00,87.99,88.03,87.87,87.99,4189.0,82.0049,82.0422,81.8931,82.0049,4189.0
2021-11-22 15:05:00,87.97,88.01,87.97,87.99,412.0,81.9862,82.0235,81.9862,82.0049,412.0
2021-11-22 15:10:00,88.0,88.01,87.95,87.95,1062.0,82.0142,82.0235,81.9676,81.9676,1062.0
2021-11-22 15:15:00,88.01,88.01,87.76,87.76,300.0,82.0235,82.0235,81.7905,81.7905,300.0
2021-11-22 15:20:00,87.79,87.81,87.77,87.8,1800.0,81.8185,81.8371,81.7999,81.8278,1800.0
2021-11-22 15:25:00,87.81,87.81,87.66,87.67,1400.0,81.8371,81.8371,81.6973,81.7067,1400.0
2021-11-22 15:30:00,87.61,87.62,87.51,87.6,3224.0,81.6507,81.6601,81.5575,81.6414,3224.0
2021-11-22 15:35:00,87.59,87.64,87.5,87.52,4069.0,81.6321,81.6787,81.5482,81.5669,4069.0
2021-11-22 15:40:00,87.55,87.55,87.3,87.3,4897.0,81.5948,81.5948,81.3618,81.3618,4897.0
2021-11-22 15:45:00,87.3,87.31,87.1,87.13,4352.0,81.3618,81.3711,81.1754,81.2034,4352.0
2021-11-22 15:50:00,87.1,87.1,86.7,86.76,25736.0,81.1754,81.1754,80.8026,80.8586,25736.0
2021-11-22 15:55:00,86.73,86.9,86.61,86.87,91661.0,80.8306,80.989,80.7188,80.9611,91661.0
2021-11-23 09:30:00,86.84,86.99,85.71,86.26,12901.0,80.9331,81.0729,79.88,80.3926,12901.0
2021-11-23 09:35:00,86.29,86.46,86.05,86.45,6761.0,80.4205,80.579,80.1968,80.5696,6761.0
2021-11-23 09:40:00,86.55,86.65,86.33,86.42,7650.0,80.6628,80.756,80.4578,80.5417,7650.0
2021-11-23 09:45:00,86.69,86.69,86.33,86.47,5967.0,80.7933,80.7933,80.4578,80.5883,5967.0
2021-11-23 09:50:00,86.34,86.52,86.31,86.47,5437.0,80.4671,80.6349,80.4392,80.5883,5437.0
2021-11-23 09:55:00,86.56,86.67,86.46,86.55,7642.0,80.6722,80.7747,80.579,80.6628,7642.0
2021-11-23 10:00:00,86.49,86.49,86.34,86.42,8793.0,80.6069,80.6069,80.4671,80.5417,8793.0
2021-11-23 10:05:00,86.47,86.51,86.1,86.11,9430.0,80.5883,80.6256,80.2434,80.2528,9430.0
2021-11-23 10:10:00,86.14,86.32,86.13,86.3,6125.0,80.2807,80.4485,80.2714,80.4298,6125.0
2021-11-23 10:15:00,86.26,86.42,86.19,86.38,3232.0,80.3926,80.5417,80.3273,80.5044,3232.0
2021-11-23 10:20:00,86.33,86.38,86.14,86.14,6029.0,80.4578,80.5044,80.2807,80.2807,6029.0
2021-11-23 10:25:00,86.13,86.34,86.01,86.01,5020.0,80.2714,80.4671,80.1596,80.1596,5020.0
2021-11-23 10:30:00,85.97,86.05,85.86,85.88,3647.0,80.1223,80.1968,80.0198,80.0384,3647.0
2021-11-23 10:35:00,85.89,85.92,85.7,85.78,13306.0,80.0477,80.0757,79.8707,79.9452,13306.0
2021-11-23 10:40:00,85.96,86.05,85.92,85.97,4200.0,80.113,80.1968,80.0757,80.1223,4200.0
2021-11-23 10:45:00,85.95,85.98,85.66,85.7,8204.0,80.1037,80.1316,79.8334,79.8707,8204.0
2021-11-23 10:50:00,85.57,85.57,85.15,85.17,10200.0,79.7495,79.7495,79.3581,79.3767,10200.0
2021-11-23 10:55:00,85.16,85.17,84.96,84.97,24683.0,79.3674,79.3767,79.181,79.1903,24683.0
2021-11-23 11:00:00,84.95,84.96,84.44,84.61,26865.0,79.1717,79.181,78.6964,78.8548,26865.0
2021-11-23 11:05:00,84.67,84.82,84.48,84.64,8272.0,78.9107,79.0505,78.7336,78.8828,8272.0
2021-11-23 11:10:00,84.78,85.01,84.63,84.95,7651.0,79.0132,79.2276,78.8734,79.1717,7651.0
2021-11-23 11:15:00,85.01,85.18,85.01,85.06,5129.0,79.2276,79.386,79.2276,79.2742,5129.0
2021-11-23 11:20:00,85.12,85.25,85.08,85.16,6400.0,79.3301,79.4513,79.2928,79.3674,6400.0
2021-11-23 11:25:00,85.16,85.33,85.08,85.32,7540.0,79.3674,79.5258,79.2928,79.5165,7540.0
2021-11-23 11:30:00,85.33,85.46,85.24,85.25,6803.0,79.5258,79.647,79.4419,79.4513,6803.0
2021-11-23 11:35:00,85.26,85.39,85.17,85.31,5850.0,79.4606,79.5817,79.3767,79.5072,5850.0
2021-11-23 11:40:00,85.35,85.45,85.3,85.37,5505.0,79.5445,79.6377,79.4979,79.5631,5505.0
2021-11-23 11:45:00,85.4,85.61,85.35,85.59,3202.0,79.5911,79.7868,79.5445,79.7681,3202.0
2021-11-23 11:50:00,85.71,85.71,85.52,85.52,5963.0,79.88,79.88,79.7029,79.7029,5963.0
2021-11-23 11:55:00,85.48,85.54,85.42,85.48,6120.0,79.6656,79.7215,79.6097,79.6656,6120.0
2021-11-23 12:00:00,85.48,85.51,85.16,85.17,5402.0,79.6656,79.6936,79.3674,79.3767,5402.0
2021-11-23 12:05:00,85.18,85.25,85.16,85.24,12300.0,79.386,79.4513,79.3674,79.4419,12300.0
2021-11-23 12:10:00,85.22,85.36,85.22,85.26,8480.0,79.4233,79.5538,79.4233,79.4606,8480.0
2021-11-23 12:15:00,85.29,85.47,85.26,85.45,2781.0,79.4885,79.6563,79.4606,79.6377,2781.0
2021-11-23 12:20:00,85.52,85.7,85.49,85.7,4197.0,79.7029,79.8707,79.6749,79.8707,4197.0
2021-11-23 12:25:00,85.71,85.75,85.64,85.65,7451.0,79.88,79.9173,79.8147,79.8241,7451.0
2021-11-23 12:30:00,85.59,85.66,85.59,85.65,4825.0,79.7681,79.8334,79.7681,79.8241,4825.0
2021-11-23 12:35:00,85.61,85.74,85.58,85.63,8964.0,79.7868,79.9079,79.7588,79.8054,8964.0
2021-11-23 12:40:00,85.59,85.59,85.27,85.28,8618.0,79.7681,79.7681,79.4699,79.4792,8618.0
2021-11-23 12:45:00,85.28,85.42,85.24,85.37,4800.0,79.4792,79.6097,79.4419,79.5631,4800.0
2021-11-23 12:50:00,85.37,85.43,85.33,85.39,3549.0,79.5631,79.619,79.5258,79.5817,3549.0
2021-11-23 12:55:00,85.39,85.39,85.22,85.22,5877.0,79.5817,79.5817,79.4233,79.4233,5877.0
2021-11-23 13:00:00,85.18,85.18,85.04,85.04,4342.0,79.386,79.386,79.2555,79.2555,4342.0
2021-11-23 13:05:00,84.96,84.96,84.69,84.73,4367.0,79.181,79.181,78.9294,78.9666,4367.0
2021-11-23 13:10:00,84.7,84.73,84.66,84.69,5500.0,78.9387,78.9666,78.9014,78.9294,5500.0
2021-11-23 13:15:00,84.69,84.79,84.66,84.66,4740.0,78.9294,79.0226,78.9014,78.9014,4740.0
2021-11-23 13:20:00,84.72,84.82,84.68,84.82,1700.0,78.9573,79.0505,78.92,79.0505,1700.0
2021-11-23 13:25:00,84.79,84.85,84.71,84.76,5554.0,79.0226,79.0785,78.948,78.9946,5554.0
2021-11-23 13:30:00,84.75,84.76,84.7,84.73,5150.0,78.9853,78.9946,78.9387,78.9666,5150.0
2021-11-23 13:35:00,84.82,84.91,84.79,84.91,1000.0,79.0505,79.1344,79.0226,79.1344,1000.0
2021-11-23 13:40:00,84.84,84.96,84.83,84.96,746.0,79.0692,79.181,79.0598,79.181,746.0
2021-11-23 13:45:00,84.92,85.09,84.87,85.09,3299.0,79.1437,79.3021,79.0971,79.3021,3299.0
2021-11-23 13:50:00,85.03,85.19,85.03,85.17,3720.0,79.2462,79.3953,79.2462,79.3767,3720.0
2021-11-23 13:55:00,85.24,85.24,85.04,85.05,6395.0,79.4419,79.4419,79.2555,79.2649,6395.0
2021-11-23 14:00:00,85.02,85.02,84.81,84.81,2300.0,79.2369,79.2369,79.0412,79.0412,2300.0
2021-11-23 14:05:00,84.81,84.95,84.81,84.95,1800.0,79.0412,79.1717,79.0412,79.1717,1800.0
2021-11-23 14:10:00,84.92,85.02,84.9,84.93,4280.0,79.1437,79.2369,79.1251,79.153,4280.0
2021-11-23 14:15:00,84.94,84.94,84.75,84.75,5887.0,79.1624,79.1624,78.9853,78.9853,5887.0
2021-11-23 14:20:00,84.76,84.85,84.71,84.85,2358.0,78.9946,79.0785,78.948,79.0785,2358.0
2021-11-23 14:25:00,84.9,84.98,84.79,84.88,1753.0,79.1251,79.1996,79.0226,79.1064,1753.0
2021-11-23 14:30:00,84.8,84.81,84.65,84.72,4934.0,79.0319,79.0412,78.8921,78.9573,4934.0
2021-11-23 14:35:00,84.72,84.9,84.72,84.9,1626.0,78.9573,79.1251,78.9573,79.1251,1626.0
2021-11-23 14:40:00,84.79,84.92,84.78,84.92,890.0,79.0226,79.1437,79.0132,79.1437,890.0
2021-11-23 14:45:00,84.89,85.18,84.88,85.18,2510.0,79.1158,79.386,79.1064,79.386,2510.0
2021-11-23 14:50:00,85.11,85.17,85.05,85.16,3700.0,79.3208,79.3767,79.2649,79.3674,3700.0
2021-11-23 14:55:00,85.2,85.25,85.17,85.25,4237.0,79.4047,79.4513,79.3767,79.4513,4237.0
2021-11-23 15:00:00,85.2,85.22,85.03,85.12,7605.0,79.4047,79.4233,79.2462,79.3301,7605.0
2021-11-23 15:05:00,85.16,85.21,85.11,85.17,1600.0,79.3674,79.414,79.3208,79.3767,1600.0
2021-11-23 15:10:00,85.16,85.17,85.11,85.16,2473.0,79.3674,79.3767,79.3208,79.3674,2473.0
2021-11-23 15:15:00,85.18,85.18,84.92,84.93,5428.0,79.386,79.386,79.1437,79.153,5428.0
2021-11-23 15:20:00,84.94,85.0,84.9,84.95,2707.0,79.1624,79.2183,79.1251,79.1717,2707.0
2021-11-23 15:25:00,85.03,85.03,84.77,84.79,4401.0,79.2462,79.2462,79.0039,79.0226,4401.0
2021-11-23 15:30:00,84.75,84.91,84.61,84.63,13281.0,78.9853,79.1344,78.8548,78.8734,13281.0
2021-11-23 15:35:00,84.62,84.74,84.51,84.51,10500.0,78.8641,78.976,78.7616,78.7616,10500.0
2021-11-23 15:40:00,84.52,84.69,84.5,84.58,12056.0,78.7709,78.9294,78.7523,78.8268,12056.0
2021-11-23 15:45:00,84.55,84.82,84.55,84.81,10748.0,78.7989,79.0505,78.7989,79.0412,10748.0
2021-11-23 15:50:00,84.9,84.94,84.71,84.73,14372.0,79.1251,79.1624,78.948,78.9666,14372.0
2021-11-23 15:55:00,84.75,84.82,84.33,84.44,237994.0,78.9853,79.0505,78.5938,78.6964,237994.0
2021-11-24 09:30:00,84.21,84.21,83.32,83.48,17511.0,78.482,78.482,77.6525,77.8017,17511.0
2021-11-24 09:35:00,83.59,83.81,83.47,83.47,4151.0,77.9042,78.1092,77.7923,77.7923,4151.0
2021-11-24 09:40:00,83.2,83.48,83.0,83.21,8530.0,77.5407,77.8017,77.3543,77.55,8530.0
2021-11-24 09:45:00,83.13,83.56,83.12,83.46,3126.0,77.4755,77.8762,77.4661,77.783,3126.0
2021-11-24 09:50:00,83.32,83.83,83.32,83.79,12349.0,77.6525,78.1279,77.6525,78.0906,12349.0
2021-11-24 09:55:00,83.82,83.83,83.65,83.66,4745.0,78.1185,78.1279,77.9601,77.9694,4745.0
2021-11-24 10:00:00,83.66,84.03,83.62,83.99,2307.0,77.9694,78.3142,77.9321,78.277,2307.0
2021-11-24 10:05:00,84.19,84.19,83.73,83.73,4191.0,78.4634,78.4634,78.0347,78.0347,4191.0
2021-11-24 10:10:00,83.68,83.8,83.51,83.8,3550.0,77.9881,78.0999,77.8296,78.0999,3550.0
2021-11-24 10:15:00,83.78,83.99,83.72,83.96,2250.0,78.0813,78.277,78.0253,78.249,2250.0
2021-11-24 10:20:00,84.17,84.35,84.17,84.28,3148.0,78.4447,78.6125,78.4447,78.5472,3148.0
2021-11-24 10:25:00,84.38,84.72,84.38,84.72,4089.0,78.6404,78.9573,78.6404,78.9573,4089.0
2021-11-24 10:30:00,84.85,84.88,84.7,84.73,5000.0,79.0785,79.1064,78.9387,78.9666,5000.0
2021-11-24 10:35:00,84.83,85.12,84.83,84.99,3500.0,79.0598,79.3301,79.0598,79.2089,3500.0
2021-11-24 10:40:00,84.97,84.99,84.66,84.66,3397.0,79.1903,79.2089,78.9014,78.9014,3397.0
2021-11-24 10:45:00,84.64,84.72,84.55,84.7,2900.0,78.8828,78.9573,78.7989,78.9387,2900.0
2021-11-24 10:50:00,84.77,84.79,84.49,84.61,3698.0,79.0039,79.0226,78.743,78.8548,3698.0
2021-11-24 10:55:00,84.58,84.6,84.49,84.49,2173.0,78.8268,78.8455,78.743,78.743,2173.0
2021-11-24 11:00:00,84.53,84.63,84.42,84.43,4468.0,78.7802,78.8734,78.6777,78.687,4468.0
2021-11-24 11:05:00,84.46,84.83,84.46,84.83,1900.0,78.715,79.0598,78.715,79.0598,1900.0
2021-11-24 11:10:00,84.75,84.89,84.75,84.79,3273.0,78.9853,79.1158,78.9853,79.0226,3273.0
2021-11-24 11:15:00,84.77,84.77,84.64,84.66,2642.0,79.0039,79.0039,78.8828,78.9014,2642.0
2021-11-24 11:20:00,84.66,84.79,84.66,84.77,2474.0,78.9014,79.0226,78.9014,79.0039,2474.0
2021-11-24 11:25:00,84.79,84.8,84.59,84.59,3742.0,79.0226,79.0319,78.8362,78.8362,3742.0
2021-11-24 11:30:00,84.75,84.77,84.58,84.58,5645.0,78.9853,79.0039,78.8268,78.8268,5645.0
2021-11-24 11:35:00,84.5,84.56,84.37,84.44,8999.0,78.7523,78.8082,78.6311,78.6964,8999.0
2021-11-24 11:40:00,84.4,84.4,84.24,84.24,1652.0,78.6591,78.6591,78.51,78.51,1652.0
2021-11-24 11:45:00,84.24,84.55,84.24,84.54,2580.0,78.51,78.7989,78.51,78.7896,2580.0
2021-11-24 11:50:00,84.51,84.62,84.47,84.59,3987.0,78.7616,78.8641,78.7243,78.8362,3987.0
2021-11-24 11:55:00,84.55,84.55,84.47,84.47,3633.0,78.7989,78.7989,78.7243,78.7243,3633.0
2021-11-24 12:00:00,84.49,84.65,84.49,84.59,3632.0,78.743,78.8921,78.743,78.8362,3632.0
2021-11-24 12:05:00,84.64,84.64,84.39,84.39,2224.0,78.8828,78.8828,78.6498,78.6498,2224.0
2021-11-24 12:10:00,84.37,84.63,84.37,84.63,1441.0,78.6311,78.8734,78.6311,78.8734,1441.0
2021-11-24 12:15:00,84.55,84.55,84.38,84.43,4236.0,78.7989,78.7989,78.6404,78.687,4236.0
2021-11-24 12:20:00,84.45,84.53,84.45,84.53,535.0,78.7057,78.7802,78.7057,78.7802,535.0
2021-11-24 12:25:00,84.56,84.61,84.53,84.61,2000.0,78.8082,78.8548,78.7802,78.8548,2000.0
2021-11-24 12:30:00,84.61,84.62,84.54,84.55,1300.0,78.8548,78.8641,78.7896,78.7989,1300.0
2021-11-24 12:35:00,84.58,84.74,84.58,84.71,2231.0,78.8268,78.976,78.8268,78.948,2231.0
2021-11-24 12:40:00,84.71,84.71,84.42,84.57,10350.0,78.948,78.948,78.6777,78.8175,10350.0
2021-11-24 12:45:00,84.57,84.57,84.57,84.57,200.0,78.8175,78.8175,78.8175,78.8175,200.0
2021-11-24 12:50:00,84.6,84.63,84.51,84.54,8862.0,78.8455,78.8734,78.7616,78.7896,8862.0
2021-11-24 12:55:00,84.54,84.58,84.51,84.52,18677.0,78.7896,78.8268,78.7616,78.7709,18677.0
2021-11-24 13:00:00,84.54,84.55,84.43,84.43,7140.0,78.7896,78.7989,78.687,78.687,7140.0
2021-11-24 13:05:00,84.48,84.51,84.46,84.47,3100.0,78.7336,78.7616,78.715,78.7243,3100.0
2021-11-24 13:10:00,84.47,84.47,84.39,84.4,2540.0,78.7243,78.7243,78.6498,78.6591,2540.0
2021-11-24 13:15:00,84.42,84.53,84.38,84.39,7949.0,78.6777,78.7802,78.6404,78.6498,7949.0
2021-11-24 13:20:00,84.36,84.38,84.31,84.34,13783.0,78.6218,78.6404,78.5752,78.6032,13783.0
2021-11-24 13:25:00,84.35,84.4,84.34,84.38,14299.0,78.6125,78.6591,78.6032,78.6404,14299.0
2021-11-24 13:30:00,84.39,84.43,84.35,84.39,27431.0,78.6498,78.687,78.6125,78.6498,27431.0
2021-11-24 13:35:00,84.41,84.54,84.4,84.51,49281.0,78.6684,78.7896,78.6591,78.7616,49281.0
2021-11-24 13:40:00,84.5,84.81,84.47,84.72,9888.0,78.7523,79.0412,78.7243,78.9573,9888.0
2021-11-24 13:45:00,84.73,85.14,84.73,85.05,6651.0,78.9666,79.3487,78.9666,79.2649,6651.0
2021-11-24 13:50:00,85.02,85.16,84.97,85.16,3135.0,79.2369,79.3674,79.1903,79.3674,3135.0
2021-11-24 13:55:00,85.21,85.22,85.06,85.09,3728.0,79.414,79.4233,79.2742,79.3021,3728.0
2021-11-24 14:00:00,85.14,85.19,85.02,85.07,2712.0,79.3487,79.3953,79.2369,79.2835,2712.0
2021-11-24 14:05:00,85.06,85.09,84.87,84.94,7157.0,79.2742,79.3021,79.0971,79.1624,7157.0
2021-11-24 14:10:00,84.97,85.0,84.85,84.98,33434.0,79.1903,79.2183,79.0785,79.1996,33434.0
2021-11-24 14:15:00,84.95,85.16,84.94,85.15,9787.0,79.1717,79.3674,79.1624,79.3581,9787.0
2021-11-24 14:20:00,85.19,85.19,85.05,85.11,4255.0,79.3953,79.3953,79.2649,79.3208,4255.0
2021-11-24 14:25:00,85.15,85.22,85.09,85.09,2159.0,79.3581,79.4233,79.3021,79.3021,2159.0
2021-11-24 14:30:00,85.06,85.23,85.06,85.18,3362.0,79.2742,79.4326,79.2742,79.386,3362.0
2021-11-24 14:35:00,85.19,85.21,85.1,85.1,1793.0,79.3953,79.414,79.3115,79.3115,1793.0
2021-11-24 14:40:00,85.09,85.13,85.06,85.09,1118.0,79.3021,79.3394,79.2742,79.3021,1118.0
2021-11-24 14:45:00,85.11,85.17,85.08,85.08,2050.0,79.3208,79.3767,79.2928,79.2928,2050.0
2021-11-24 14:50:00,85.12,85.17,85.09,85.11,3537.0,79.3301,79.3767,79.3021,79.3208,3537.0
2021-11-24 14:55:00,85.09,85.09,84.98,84.98,2771.0,79.3021,79.3021,79.1996,79.1996,2771.0
2021-11-24 15:00:00,84.98,85.05,84.94,85.05,2870.0,79.1996,79.2649,79.1624,79.2649,2870.0
2021-11-24 15:05:00,85.06,85.09,85.02,85.09,2200.0,79.2742,79.3021,79.2369,79.3021,2200.0
2021-11-24 15:10:00,85.05,85.06,84.98,85.01,1722.0,79.2649,79.2742,79.1996,79.2276,1722.0
2021-11-24 15:15:00,85.01,85.09,84.97,85.01,1933.0,79.2276,79.3021,79.1903,79.2276,1933.0
2021-11-24 15:20:00,85.0,85.03,84.97,84.98,1843.0,79.2183,79.2462,79.1903,79.1996,1843.0
2021-11-24 15:25:00,85.02,85.05,84.98,85.04,4303.0,79.2369,79.2649,79.1996,79.2555,4303.0
2021-11-24 15:30:00,84.99,85.05,84.97,84.99,6712.0,79.2089,79.2649,79.1903,79.2089,6712.0
2021-11-24 15:35:00,84.99,85.06,84.96,84.98,7305.0,79.2089,79.2742,79.181,79.1996,7305.0
2021-11-24 15:40:00,85.02,85.1,84.99,85.06,16515.0,79.2369,79.3115,79.2089,79.2742,16515.0
2021-11-24 15:45:00,85.06,85.39,85.05,85.19,4393.0,79.2742,79.5817,79.2649,79.3953,4393.0
2021-11-24 15:50:00,85.21,85.27,84.99,85.0,14597.0,79.414,79.4699,79.2089,79.2183,14597.0
2021-11-24 15:55:00,85.04,85.08,84.73,84.84,52379.0,79.2555,79.2928,78.9666,79.0692,52379.0
2021-11-26 09:30:00,81.53,82.71,81.53,82.33,20275.0,75.9843,77.084,75.9843,76.7299,20275.0
2021-11-26 09:35:00,82.36,82.49,82.22,82.38,5393.0,76.7578,76.879,76.6274,76.7765,5393.0
2021-11-26 09:40:00,81.92,82.14,81.78,82.14,8149.0,76.3478,76.5528,76.2173,76.5528,8149.0
2021-11-26 09:45:00,81.95,81.96,81.49,81.6,11537.0,76.3757,76.3851,75.947,76.0495,11537.0
2021-11-26 09:50:00,81.56,81.76,81.36,81.56,21914.0,76.0123,76.1987,75.8259,76.0123,21914.0
2021-11-26 09:55:00,81.36,81.67,81.27,81.62,13676.0,75.8259,76.1148,75.742,76.0682,13676.0
2021-11-26 10:00:00,81.59,81.81,81.56,81.8,15562.0,76.0402,76.2453,76.0123,76.2359,15562.0
2021-11-26 10:05:00,81.81,82.23,81.81,82.23,5259.0,76.2453,76.6367,76.2453,76.6367,5259.0
2021-11-26 10:10:00,82.22,82.29,81.87,81.88,13839.0,76.6274,76.6926,76.3012,76.3105,13839.0
2021-11-26 10:15:00,81.84,81.97,81.53,81.54,11585.0,76.2732,76.3944,75.9843,75.9936,11585.0
2021-11-26 10:20:00,81.51,81.88,81.5,81.88,6728.0,75.9657,76.3105,75.9563,76.3105,6728.0
2021-11-26 10:25:00,81.83,81.94,81.76,81.88,9977.0,76.2639,76.3664,76.1987,76.3105,9977.0
2021-11-26 10:30:00,81.9,81.96,81.73,81.91,19788.0,76.3291,76.3851,76.1707,76.3385,19788.0
2021-11-26 10:35:00,81.82,82.01,81.8,81.94,10583.0,76.2546,76.4317,76.2359,76.3664,10583.0
2021-11-26 10:40:00,81.91,81.99,81.69,81.9,7815.0,76.3385,76.413,76.1334,76.3291,7815.0
2021-11-26 10:45:00,81.8,81.88,81.61,81.8,12666.0,76.2359,76.3105,76.0589,76.2359,12666.0
2021-11-26 10:50:00,81.82,81.94,81.69,81.88,5574.0,76.2546,76.3664,76.1334,76.3105,5574.0
2021-11-26 10:55:00,81.76,81.86,81.73,81.83,2200.0,76.1987,76.2919,76.1707,76.2639,2200.0
2021-11-26 11:00:00,81.81,81.95,81.73,81.84,5089.0,76.2453,76.3757,76.1707,76.2732,5089.0
2021-11-26 11:05:00,81.84,82.33,81.82,82.33,4403.0,76.2732,76.7299,76.2546,76.7299,4403.0
2021-11-26 11:10:00,82.34,82.34,81.77,81.8,3568.0,76.7392,76.7392,76.208,76.2359,3568.0
2021-11-26 11:15:00,81.67,81.67,81.32,81.38,1100.0,76.1148,76.1148,75.7886,75.8445,1100.0
2021-11-26 11:20:00,81.29,81.48,81.27,81.4,4519.0,75.7606,75.9377,75.742,75.8631,4519.0
2021-11-26 11:25:00,81.47,81.63,81.26,81.42,5310.0,75.9284,76.0775,75.7327,75.8818,5310.0
2021-11-26 11:30:00,81.42,81.48,81.34,81.34,1400.0,75.8818,75.9377,75.8072,75.8072,1400.0
2021-11-26 11:35:00,81.39,81.78,81.39,81.78,1900.0,75.8538,76.2173,75.8538,76.2173,1900.0
2021-11-26 11:40:00,81.79,81.85,81.61,81.79,1700.0,76.2266,76.2825,76.0589,76.2266,1700.0
2021-11-26 11:45:00,81.69,81.85,81.69,81.76,2574.0,76.1334,76.2825,76.1334,76.1987,2574.0
2021-11-26 11:50:00,81.69,81.69,81.46,81.5,81482.0,76.1334,76.1334,75.9191,75.9563,81482.0
2021-11-26 11:55:00,81.55,82.06,81.55,82.06,53422.0,76.0029,76.4782,76.0029,76.4782,53422.0
2021-11-26 12:00:00,82.09,82.1,81.99,82.09,2300.0,76.5062,76.5155,76.413,76.5062,2300.0
2021-11-26 12:05:00,82.11,82.45,82.1,82.45,3809.0,76.5248,76.8417,76.5155,76.8417,3809.0
2021-11-26 12:10:00,82.55,82.82,82.54,82.82,3188.0,76.9349,77.1866,76.9256,77.1866,3188.0
2021-11-26 12:15:00,82.76,82.77,82.31,82.51,53267.0,77.1306,77.14,76.7112,76.8976,53267.0
2021-11-26 12:20:00,82.45,82.55,82.39,82.47,3413.0,76.8417,76.9349,76.7858,76.8604,3413.0
2021-11-26 12:25:00,82.55,82.68,82.55,82.56,2330.0,76.9349,77.0561,76.9349,76.9442,2330.0
2021-11-26 12:30:00,82.66,82.69,82.48,82.69,4804.0,77.0374,77.0654,76.8697,77.0654,4804.0
2021-11-26 12:35:00,82.73,82.98,82.73,82.81,8270.0,77.1027,77.3357,77.1027,77.1772,8270.0
2021-11-26 12:40:00,82.76,83.02,82.7,82.91,23060.0,77.1306,77.3729,77.0747,77.2704,23060.0
2021-11-26 12:45:00,82.9,82.99,82.51,82.56,7472.0,77.2611,77.345,76.8976,76.9442,7472.0
2021-11-26 12:50:00,82.52,82.56,82.03,82.05,7739.0,76.907,76.9442,76.4503,76.4689,7739.0
2021-11-26 12:55:00,82.09,82.37,82.03,82.16,23729.0,76.5062,76.7672,76.4503,76.5714,23729.0
2021-11-29 09:30:00,83.89,84.56,83.89,84.04,15811.0,78.1838,78.8082,78.1838,78.3236,15811.0
2021-11-29 09:35:00,84.1,84.2,83.61,84.2,18225.0,78.3795,78.4727,77.9228,78.4727,18225.0
2021-11-29 09:40:00,84.3,84.3,83.81,83.99,5286.0,78.5659,78.5659,78.1092,78.277,5286.0
2021-11-29 09:45:00,84.02,84.07,83.72,84.0,5162.0,78.3049,78.3515,78.0253,78.2863,5162.0
2021-11-29 09:50:00,83.83,83.9,83.67,83.7,3354.0,78.1279,78.1931,77.9787,78.0067,3354.0
2021-11-29 09:55:00,83.61,84.09,83.55,84.05,12342.0,77.9228,78.3702,77.8669,78.3329,12342.0
2021-11-29 10:00:00,83.96,84.09,83.8,83.9,7714.0,78.249,78.3702,78.0999,78.1931,7714.0
2021-11-29 10:05:00,83.87,83.93,83.41,83.41,15504.0,78.1651,78.2211,77.7364,77.7364,15504.0
2021-11-29 10:10:00,83.37,83.73,83.36,83.39,10478.0,77.6991,78.0347,77.6898,77.7178,10478.0
2021-11-29 10:15:00,83.37,83.54,82.83,82.83,15278.0,77.6991,77.8576,77.1959,77.1959,15278.0
2021-11-29 10:20:00,82.89,83.33,82.87,83.28,8974.0,77.2518,77.6619,77.2332,77.6153,8974.0
2021-11-29 10:25:00,83.25,83.26,82.69,82.69,13004.0,77.5873,77.5966,77.0654,77.0654,13004.0
2021-11-29 10:30:00,82.68,82.88,82.63,82.71,11356.0,77.0561,77.2425,77.0095,77.084,11356.0
2021-11-29 10:35:00,82.82,82.96,82.73,82.95,4793.0,77.1866,77.317,77.1027,77.3077,4793.0
2021-11-29 10:40:00,82.96,83.04,82.83,83.04,3219.0,77.317,77.3916,77.1959,77.3916,3219.0
2021-11-29 10:45:00,83.1,83.28,83.09,83.16,2901.0,77.4475,77.6153,77.4382,77.5034,2901.0
2021-11-29 10:50:00,83.09,83.17,83.02,83.02,3050.0,77.4382,77.5127,77.3729,77.3729,3050.0
2021-11-29 10:55:00,82.99,82.99,82.78,82.93,555.0,77.345,77.345,77.1493,77.2891,555.0
2021-11-29 11:00:00,82.98,83.02,82.93,82.98,889.0,77.3357,77.3729,77.2891,77.3357,889.0
2021-11-29 11:05:00,82.98,83.12,82.97,83.04,2030.0,77.3357,77.4661,77.3264,77.3916,2030.0
2021-11-29 11:10:00,83.12,83.2,82.93,82.93,2508.0,77.4661,77.5407,77.2891,77.2891,2508.0
2021-11-29 11:15:00,83.0,83.05,82.96,83.01,1300.0,77.3543,77.4009,77.317,77.3636,1300.0
2021-11-29 11:20:00,83.06,83.07,82.96,82.99,1600.0,77.4102,77.4195,77.317,77.345,1600.0
2021-11-29 11:25:00,82.94,82.99,82.85,82.85,3782.0,77.2984,77.345,77.2145,77.2145,3782.0
2021-11-29 11:30:00,82.87,82.98,82.7,82.74,1948.0,77.2332,77.3357,77.0747,77.112,1948.0
2021-11-29 11:35:00,82.74,82.81,82.72,82.77,2450.0,77.112,77.1772,77.0934,77.14,2450.0
2021-11-29 11:40:00,82.77,82.93,82.77,82.87,1800.0,77.14,77.2891,77.14,77.2332,1800.0
2021-11-29 11:45:00,82.84,82.91,82.75,82.91,2106.0,77.2052,77.2704,77.1213,77.2704,2106.0
2021-11-29 11:50:00,82.84,83.0,82.81,82.97,2183.0,77.2052,77.3543,77.1772,77.3264,2183.0
2021-11-29 11:55:00,82.93,82.99,82.84,82.99,1080.0,77.2891,77.345,77.2052,77.345,1080.0
2021-11-29 12:00:00,83.06,83.14,83.01,83.12,901.0,77.4102,77.4848,77.3636,77.4661,901.0
2021-11-29 12:05:00,83.26,83.48,83.24,83.48,2681.0,77.5966,77.8017,77.578,77.8017,2681.0
2021-11-29 12:10:00,83.48,83.81,83.48,83.76,2829.0,77.8017,78.1092,77.8017,78.0626,2829.0
2021-11-29 12:15:00,83.74,83.91,83.7,83.82,4318.0,78.044,78.2024,78.0067,78.1185,4318.0
2021-11-29 12:20:00,83.86,83.86,83.72,83.73,3860.0,78.1558,78.1558,78.0253,78.0347,3860.0
2021-11-29 12:25:00,83.72,83.72,83.66,83.67,474.0,78.0253,78.0253,77.9694,77.9787,474.0
2021-11-29 12:30:00,83.61,83.73,83.61,83.71,1304.0,77.9228,78.0347,77.9228,78.016,1304.0
2021-11-29 12:35:00,83.76,83.84,83.72,83.84,1900.0,78.0626,78.1372,78.0253,78.1372,1900.0
2021-11-29 12:40:00,83.8,83.86,83.78,83.81,1200.0,78.0999,78.1558,78.0813,78.1092,1200.0
2021-11-29 12:45:00,83.76,83.86,83.76,83.85,3031.0,78.0626,78.1558,78.0626,78.1465,3031.0
2021-11-29 12:50:00,83.76,83.83,83.75,83.82,1007.0,78.0626,78.1279,78.0533,78.1185,1007.0
2021-11-29 12:55:00,83.87,83.9,83.87,83.9,700.0,78.1651,78.1931,78.1651,78.1931,700.0
2021-11-29 13:00:00,83.94,83.97,83.89,83.89,1617.0,78.2304,78.2583,78.1838,78.1838,1617.0
2021-11-29 13:05:00,83.85,83.88,83.82,83.82,2358.0,78.1465,78.1745,78.1185,78.1185,2358.0
2021-11-29 13:10:00,83.85,83.9,83.78,83.78,1735.0,78.1465,78.1931,78.0813,78.0813,1735.0
2021-11-29 13:15:00,83.79,83.8,83.52,83.53,4462.0,78.0906,78.0999,77.8389,77.8483,4462.0
2021-11-29 13:20:00,83.55,83.58,83.5,83.57,900.0,77.8669,77.8949,77.8203,77.8855,900.0
2021-11-29 13:25:00,83.54,83.65,83.51,83.65,2168.0,77.8576,77.9601,77.8296,77.9601,2168.0
2021-11-29 13:30:00,83.6,83.64,83.56,83.64,2336.0,77.9135,77.9508,77.8762,77.9508,2336.0
2021-11-29 13:35:00,83.59,83.59,83.38,83.42,1788.0,77.9042,77.9042,77.7085,77.7457,1788.0
2021-11-29 13:40:00,83.4,83.54,83.4,83.45,3761.0,77.7271,77.8576,77.7271,77.7737,3761.0
2021-11-29 13:45:00,83.41,83.46,83.38,83.38,1074.0,77.7364,77.783,77.7085,77.7085,1074.0
2021-11-29 13:50:00,83.43,83.46,83.3,83.35,1840.0,77.7551,77.783,77.6339,77.6805,1840.0
2021-11-29 13:55:00,83.28,83.76,83.28,83.7,2670.0,77.6153,78.0626,77.6153,78.0067,2670.0
2021-11-29 14:00:00,83.7,83.7,83.56,83.67,1610.0,78.0067,78.0067,77.8762,77.9787,1610.0
2021-11-29 14:05:00,83.62,83.73,83.61,83.61,1470.0,77.9321,78.0347,77.9228,77.9228,1470.0
2021-11-29 14:10:00,83.66,83.67,83.57,83.57,1419.0,77.9694,77.9787,77.8855,77.8855,1419.0
2021-11-29 14:15:00,83.57,83.57,83.53,83.55,649.0,77.8855,77.8855,77.8483,77.8669,649.0
2021-11-29 14:20:00,83.58,83.59,83.49,83.49,904.0,77.8949,77.9042,77.811,77.811,904.0
2021-11-29 14:25:00,83.51,83.56,83.45,83.54,1216.0,77.8296,77.8762,77.7737,77.8576,1216.0
2021-11-29 14:30:00,83.54,83.62,83.46,83.62,13934.0,77.8576,77.9321,77.783,77.9321,13934.0
2021-11-29 14:35:00,83.59,83.59,83.37,83.41,3724.0,77.9042,77.9042,77.6991,77.7364,3724.0
2021-11-29 14:40:00,83.44,83.52,83.44,83.52,700.0,77.7644,77.8389,77.7644,77.8389,700.0
2021-11-29 14:45:00,83.64,83.68,83.56,83.67,1840.0,77.9508,77.9881,77.8762,77.9787,1840.0
2021-11-29 14:50:00,83.63,83.66,83.59,83.59,1230.0,77.9415,77.9694,77.9042,77.9042,1230.0
2021-11-29 14:55:00,83.55,83.59,83.48,83.49,1200.0,77.8669,77.9042,77.8017,77.811,1200.0
2021-11-29 15:00:00,83.53,83.55,83.49,83.52,700.0,77.8483,77.8669,77.811,77.8389,700.0
2021-11-29 15:05:00,83.49,83.68,83.48,83.63,2336.0,77.811,77.9881,77.8017,77.9415,2336.0
2021-11-29 15:10:00,83.63,83.72,83.62,83.66,2058.0,77.9415,78.0253,77.9321,77.9694,2058.0
2021-11-29 15:15:00,83.66,83.84,83.66,83.84,2600.0,77.9694,78.1372,77.9694,78.1372,2600.0
2021-11-29 15:20:00,83.75,83.86,83.75,83.81,1001.0,78.0533,78.1558,78.0533,78.1092,1001.0
2021-11-29 15:25:00,83.92,84.01,83.89,83.94,1925.0,78.2117,78.2956,78.1838,78.2304,1925.0
2021-11-29 15:30:00,83.95,83.95,83.71,83.91,4801.0,78.2397,78.2397,78.016,78.2024,4801.0
2021-11-29 15:35:00,84.02,84.06,83.96,84.01,3211.0,78.3049,78.3422,78.249,78.2956,3211.0
2021-11-29 15:40:00,84.01,84.02,83.91,84.0,4273.0,78.2956,78.3049,78.2024,78.2863,4273.0
2021-11-29 15:45:00,84.0,84.05,83.79,84.05,13326.0,78.2863,78.3329,78.0906,78.3329,13326.0
2021-11-29 15:50:00,83.98,84.02,83.91,83.92,11612.0,78.2677,78.3049,78.2024,78.2117,11612.0
2021-11-29 15:55:00,83.9,84.26,83.85,84.25,189014.0,78.1931,78.5286,78.1465,78.5193,189014.0
2021-11-30 09:30:00,83.31,83.74,83.0,83.67,6574.0,77.6432,78.044,77.3543,77.9787,6574.0
2021-11-30 09:35:00,83.66,83.66,83.01,83.02,7634.0,77.9694,77.9694,77.3636,77.3729,7634.0
2021-11-30 09:40:00,83.07,83.86,83.0,83.72,8605.0,77.4195,78.1558,77.3543,78.0253,8605.0
2021-11-30 09:45:00,83.67,83.74,83.39,83.47,4988.0,77.9787,78.044,77.7178,77.7923,4988.0
2021-11-30 09:50:00,83.28,83.45,83.19,83.39,4866.0,77.6153,77.7737,77.5314,77.7178,4866.0
2021-11-30 09:55:00,83.42,83.85,83.41,83.69,3161.0,77.7457,78.1465,77.7364,77.9974,3161.0
2021-11-30 10:00:00,83.6,83.81,83.6,83.77,2500.0,77.9135,78.1092,77.9135,78.0719,2500.0
2021-11-30 10:05:00,83.74,83.89,83.61,83.66,3061.0,78.044,78.1838,77.9228,77.9694,3061.0
2021-11-30 10:10:00,83.7,83.7,83.43,83.43,3740.0,78.0067,78.0067,77.7551,77.7551,3740.0
2021-11-30 10:15:00,83.17,83.28,83.03,83.03,4235.0,77.5127,77.6153,77.3823,77.3823,4235.0
2021-11-30 10:20:00,83.04,83.21,82.83,82.94,7516.0,77.3916,77.55,77.1959,77.2984,7516.0
2021-11-30 10:25:00,82.99,83.02,82.59,82.61,4103.0,77.345,77.3729,76.9722,76.9908,4103.0
2021-11-30 10:30:00,82.69,83.14,82.59,83.14,16170.0,77.0654,77.4848,76.9722,77.4848,16170.0
2021-11-30 10:35:00,83.13,83.42,82.97,83.11,19574.0,77.4755,77.7457,77.3264,77.4568,19574.0
2021-11-30 10:40:00,83.06,83.34,83.06,83.11,2484.0,77.4102,77.6712,77.4102,77.4568,2484.0
2021-11-30 10:45:00,82.88,82.9,82.5,82.52,6010.0,77.2425,77.2611,76.8883,76.907,6010.0
2021-11-30 10:50:00,82.45,82.58,82.27,82.31,5432.0,76.8417,76.9629,76.674,76.7112,5432.0
2021-11-30 10:55:00,82.36,82.36,81.37,81.52,14361.0,76.7578,76.7578,75.8352,75.975,14361.0
2021-11-30 11:00:00,81.45,81.84,81.45,81.67,10721.0,75.9097,76.2732,75.9097,76.1148,10721.0
2021-11-30 11:05:00,81.69,81.91,81.65,81.88,4487.0,76.1334,76.3385,76.0961,76.3105,4487.0
2021-11-30 11:10:00,81.82,82.18,81.64,82.18,7858.0,76.2546,76.5901,76.0868,76.5901,7858.0
2021-11-30 11:15:00,82.1,82.24,82.05,82.11,3920.0,76.5155,76.646,76.4689,76.5248,3920.0
2021-11-30 11:20:00,82.14,82.15,81.77,81.82,3804.0,76.5528,76.5621,76.208,76.2546,3804.0
2021-11-30 11:25:00,81.82,82.02,81.81,81.87,6928.0,76.2546,76.441,76.2453,76.3012,6928.0
2021-11-30 11:30:00,81.89,81.92,81.51,81.51,31199.0,76.3198,76.3478,75.9657,75.9657,31199.0
2021-11-30 11:35:00,81.46,81.49,81.32,81.4,1900.0,75.9191,75.947,75.7886,75.8631,1900.0
2021-11-30 11:40:00,81.27,81.27,81.0,81.09,3556.0,75.742,75.742,75.4904,75.5742,3556.0
2021-11-30 11:45:00,81.11,81.11,80.83,80.94,5382.0,75.5929,75.5929,75.3319,75.4344,5382.0
2021-11-30 11:50:00,80.93,81.17,80.83,81.02,5774.0,75.4251,75.6488,75.3319,75.509,5774.0
2021-11-30 11:55:00,81.07,81.38,81.04,81.38,10721.0,75.5556,75.8445,75.5276,75.8445,10721.0
2021-11-30 12:00:00,81.44,81.44,80.78,80.94,10042.0,75.9004,75.9004,75.2853,75.4344,10042.0
2021-11-30 12:05:00,80.91,81.02,80.83,80.85,3405.0,75.4065,75.509,75.3319,75.3506,3405.0
2021-11-30 12:10:00,80.87,81.13,80.79,80.95,5698.0,75.3692,75.6115,75.2946,75.4438,5698.0
2021-11-30 12:15:00,80.92,81.3,80.92,81.27,5027.0,75.4158,75.7699,75.4158,75.742,5027.0
2021-11-30 12:20:00,81.23,81.24,81.06,81.18,4043.0,75.7047,75.714,75.5463,75.6581,4043.0
2021-11-30 12:25:00,81.13,81.33,81.13,81.33,2274.0,75.6115,75.7979,75.6115,75.7979,2274.0
2021-11-30 12:30:00,81.42,81.42,81.16,81.25,11935.0,75.8818,75.8818,75.6395,75.7233,11935.0
2021-11-30 12:35:00,81.3,81.3,81.12,81.12,1929.0,75.7699,75.7699,75.6022,75.6022,1929.0
2021-11-30 12:40:00,81.21,81.27,81.07,81.27,1726.0,75.6861,75.742,75.5556,75.742,1726.0
2021-11-30 12:45:00,81.29,81.29,81.11,81.11,3015.0,75.7606,75.7606,75.5929,75.5929,3015.0
2021-11-30 12:50:00,81.16,81.22,81.1,81.13,3701.0,75.6395,75.6954,75.5835,75.6115,3701.0
2021-11-30 12:55:00,81.23,81.27,80.89,80.89,4080.0,75.7047,75.742,75.3878,75.3878,4080.0
2021-11-30 13:00:00,80.93,81.07,80.88,80.9,2660.0,75.4251,75.5556,75.3785,75.3972,2660.0
2021-11-30 13:05:00,80.9,81.02,80.82,80.86,2290.0,75.3972,75.509,75.3226,75.3599,2290.0
2021-11-30 13:10:00,80.89,80.89,80.77,80.83,2351.0,75.3878,75.3878,75.276,75.3319,2351.0
2021-11-30 13:15:00,80.78,80.82,80.69,80.71,3740.0,75.2853,75.3226,75.2014,75.2201,3740.0
2021-11-30 13:20:00,80.64,81.02,80.62,80.98,3850.0,75.1548,75.509,75.1362,75.4717,3850.0
2021-11-30 13:25:00,80.91,80.98,80.84,80.9,1400.0,75.4065,75.4717,75.3412,75.3972,1400.0
2021-11-30 13:30:00,80.87,81.15,80.87,81.06,4713.0,75.3692,75.6301,75.3692,75.5463,4713.0
2021-11-30 13:35:00,81.05,81.33,81.05,81.3,1533.0,75.5369,75.7979,75.5369,75.7699,1533.0
2021-11-30 13:40:00,81.29,81.35,81.25,81.34,11773.0,75.7606,75.8165,75.7233,75.8072,11773.0
2021-11-30 13:45:00,81.42,81.44,81.31,81.37,5058.0,75.8818,75.9004,75.7793,75.8352,5058.0
2021-11-30 13:50:00,81.37,81.37,81.24,81.25,7071.0,75.8352,75.8352,75.714,75.7233,7071.0
2021-11-30 13:55:00,81.3,81.52,81.25,81.49,3705.0,75.7699,75.975,75.7233,75.947,3705.0
2021-11-30 14:00:00,81.46,81.64,81.37,81.47,5748.0,75.9191,76.0868,75.8352,75.9284,5748.0
2021-11-30 14:05:00,81.37,81.56,81.3,81.56,3286.0,75.8352,76.0123,75.7699,76.0123,3286.0
2021-11-30 14:10:00,81.57,81.57,81.44,81.5,2300.0,76.0216,76.0216,75.9004,75.9563,2300.0
2021-11-30 14:15:00,81.51,81.51,81.39,81.48,2300.0,75.9657,75.9657,75.8538,75.9377,2300.0
2021-11-30 14:20:00,81.56,81.56,81.43,81.47,1602.0,76.0123,76.0123,75.8911,75.9284,1602.0
2021-11-30 14:25:00,81.51,81.63,81.4,81.44,4698.0,75.9657,76.0775,75.8631,75.9004,4698.0
2021-11-30 14:30:00,81.37,81.49,81.37,81.38,1653.0,75.8352,75.947,75.8352,75.8445,1653.0
2021-11-30 14:35:00,81.42,81.63,81.4,81.47,2168.0,75.8818,76.0775,75.8631,75.9284,2168.0
2021-11-30 14:40:00,81.57,81.67,81.37,81.37,2200.0,76.0216,76.1148,75.8352,75.8352,2200.0
2021-11-30 14:45:00,81.4,81.45,81.25,81.29,2742.0,75.8631,75.9097,75.7233,75.7606,2742.0
2021-11-30 14:50:00,81.28,81.3,81.08,81.25,6761.0,75.7513,75.7699,75.5649,75.7233,6761.0
2021-11-30 14:55:00,81.16,81.34,81.15,81.23,4460.0,75.6395,75.8072,75.6301,75.7047,4460.0
2021-11-30 15:00:00,81.21,81.36,81.19,81.3,4535.0,75.6861,75.8259,75.6674,75.7699,4535.0
2021-11-30 15:05:00,81.25,81.51,81.25,81.39,8888.0,75.7233,75.9657,75.7233,75.8538,8888.0
2021-11-30 15:10:00,81.37,81.47,81.3,81.37,4410.0,75.8352,75.9284,75.7699,75.8352,4410.0
2021-11-30 15:15:00,81.41,81.52,81.41,81.52,16530.0,75.8725,75.975,75.8725,75.975,16530.0
2021-11-30 15:20:00,81.51,81.57,81.39,81.5,8934.0,75.9657,76.0216,75.8538,75.9563,8934.0
2021-11-30 15:25:00,81.46,81.52,81.38,81.43,6236.0,75.9191,75.975,75.8445,75.8911,6236.0
2021-11-30 15:30:00,81.42,81.54,81.37,81.49,6792.0,75.8818,75.9936,75.8352,75.947,6792.0
2021-11-30 15:35:00,81.49,81.65,81.43,81.57,18264.0,75.947,76.0961,75.8911,76.0216,18264.0
2021-11-30 15:40:00,81.58,81.82,81.57,81.77,28759.0,76.0309,76.2546,76.0216,76.208,28759.0
2021-11-30 15:45:00,81.77,81.96,81.77,81.79,41790.0,76.208,76.3851,76.208,76.2266,41790.0
2021-11-30 15:50:00,81.79,81.95,81.56,81.58,79402.0,76.2266,76.3757,76.0123,76.0309,79402.0
2021-11-30 15:55:00,81.57,81.94,81.19,81.93,425499.0,76.0216,76.3664,75.6674,76.3571,425499.0
2021-12-01 09:30:00,83.93,84.5,83.2,84.19,22060.0,78.2211,78.7523,77.5407,78.4634,22060.0
2021-12-01 09:35:00,84.15,84.78,83.79,84.68,18257.0,78.4261,79.0132,78.0906,78.92,18257.0
2021-12-01 09:40:00,84.84,84.88,84.23,84.54,12540.0,79.0692,79.1064,78.5006,78.7896,12540.0
2021-12-01 09:45:00,84.68,84.88,84.49,84.65,11445.0,78.92,79.1064,78.743,78.8921,11445.0
2021-12-01 09:50:00,84.47,84.76,84.22,84.32,12597.0,78.7243,78.9946,78.4913,78.5845,12597.0
2021-12-01 09:55:00,84.33,84.82,84.31,84.82,9930.0,78.5938,79.0505,78.5752,79.0505,9930.0
2021-12-01 10:00:00,85.07,85.44,84.86,85.24,8535.0,79.2835,79.6283,79.0878,79.4419,8535.0
2021-12-01 10:05:00,85.22,85.5,84.99,85.37,7332.0,79.4233,79.6843,79.2089,79.5631,7332.0
2021-12-01 10:10:00,85.35,85.4,85.12,85.13,10148.0,79.5445,79.5911,79.3301,79.3394,10148.0
2021-12-01 10:15:00,85.14,85.23,84.86,84.94,10225.0,79.3487,79.4326,79.0878,79.1624,10225.0
2021-12-01 10:20:00,84.87,85.05,84.61,84.91,7643.0,79.0971,79.2649,78.8548,79.1344,7643.0
2021-12-01 10:25:00,84.87,84.94,84.66,84.73,9941.0,79.0971,79.1624,78.9014,78.9666,9941.0
2021-12-01 10:30:00,84.73,84.78,84.35,84.47,13120.0,78.9666,79.0132,78.6125,78.7243,13120.0
2021-12-01 10:35:00,84.48,84.7,84.45,84.5,19550.0,78.7336,78.9387,78.7057,78.7523,19550.0
2021-12-01 10:40:00,84.48,84.51,84.3,84.31,13839.0,78.7336,78.7616,78.5659,78.5752,13839.0
2021-12-01 10:45:00,84.25,84.52,84.12,84.46,5192.0,78.5193,78.7709,78.3981,78.715,5192.0
2021-12-01 10:50:00,84.46,84.8,84.44,84.6,9478.0,78.715,79.0319,78.6964,78.8455,9478.0
2021-12-01 10:55:00,84.62,84.76,84.55,84.76,3184.0,78.8641,78.9946,78.7989,78.9946,3184.0
2021-12-01 11:00:00,84.75,84.91,84.72,84.76,9219.0,78.9853,79.1344,78.9573,78.9946,9219.0
2021-12-01 11:05:00,84.67,84.86,84.67,84.72,9725.0,78.9107,79.0878,78.9107,78.9573,9725.0
2021-12-01 11:10:00,84.69,84.79,84.62,84.73,4696.0,78.9294,79.0226,78.8641,78.9666,4696.0
2021-12-01 11:15:00,84.68,84.72,84.59,84.72,6029.0,78.92,78.9573,78.8362,78.9573,6029.0
2021-12-01 11:20:00,84.7,84.79,84.62,84.74,5390.0,78.9387,79.0226,78.8641,78.976,5390.0
2021-12-01 11:25:00,84.7,84.71,84.46,84.53,3629.0,78.9387,78.948,78.715,78.7802,3629.0
2021-12-01 11:30:00,84.54,84.6,84.44,84.59,2445.0,78.7896,78.8455,78.6964,78.8362,2445.0
2021-12-01 11:35:00,84.44,84.52,84.3,84.32,2901.0,78.6964,78.7709,78.5659,78.5845,2901.0
2021-12-01 11:40:00,84.33,84.37,84.17,84.21,5900.0,78.5938,78.6311,78.4447,78.482,5900.0
2021-12-01 11:45:00,84.16,84.21,83.69,83.72,9468.0,78.4354,78.482,77.9974,78.0253,9468.0
2021-12-01 11:50:00,83.66,83.72,83.41,83.41,5959.0,77.9694,78.0253,77.7364,77.7364,5959.0
2021-12-01 11:55:00,83.43,83.43,83.08,83.27,5278.0,77.7551,77.7551,77.4289,77.6059,5278.0
2021-12-01 12:00:00,83.38,83.66,83.32,83.55,9924.0,77.7085,77.9694,77.6525,77.8669,9924.0
2021-12-01 12:05:00,83.45,83.75,83.45,83.61,6655.0,77.7737,78.0533,77.7737,77.9228,6655.0
2021-12-01 12:10:00,83.62,83.75,83.57,83.75,886.0,77.9321,78.0533,77.8855,78.0533,886.0
2021-12-01 12:15:00,83.92,83.97,83.82,83.86,985.0,78.2117,78.2583,78.1185,78.1558,985.0
2021-12-01 12:20:00,83.85,83.85,83.59,83.63,3025.0,78.1465,78.1465,77.9042,77.9415,3025.0
2021-12-01 12:25:00,83.62,83.74,83.49,83.54,3731.0,77.9321,78.044,77.811,77.8576,3731.0
2021-12-01 12:30:00,83.54,83.69,83.52,83.69,5006.0,77.8576,77.9974,77.8389,77.9974,5006.0
2021-12-01 12:35:00,83.6,83.62,83.23,83.27,3111.0,77.9135,77.9321,77.5687,77.6059,3111.0
2021-12-01 12:40:00,83.34,83.34,83.13,83.22,2510.0,77.6712,77.6712,77.4755,77.5593,2510.0
2021-12-01 12:45:00,83.17,83.3,83.12,83.19,6791.0,77.5127,77.6339,77.4661,77.5314,6791.0
2021-12-01 12:50:00,83.24,83.24,82.88,82.94,5766.0,77.578,77.578,77.2425,77.2984,5766.0
2021-12-01 12:55:00,82.96,83.02,82.75,82.75,7047.0,77.317,77.3729,77.1213,77.1213,7047.0
2021-12-01 13:00:00,82.74,82.86,82.62,82.68,10493.0,77.112,77.2238,77.0002,77.0561,10493.0
2021-12-01 13:05:00,82.69,82.71,82.41,82.48,5559.0,77.0654,77.084,76.8044,76.8697,5559.0
2021-12-01 13:10:00,82.37,82.61,82.37,82.61,3706.0,76.7672,76.9908,76.7672,76.9908,3706.0
2021-12-01 13:15:00,82.63,82.71,82.49,82.49,5703.0,77.0095,77.084,76.879,76.879,5703.0
2021-12-01 13:20:00,82.53,82.78,82.53,82.76,2782.0,76.9163,77.1493,76.9163,77.1306,2782.0
2021-12-01 13:25:00,82.78,82.89,82.75,82.89,5100.0,77.1493,77.2518,77.1213,77.2518,5100.0
2021-12-01 13:30:00,82.94,83.03,82.74,82.89,6554.0,77.2984,77.3823,77.112,77.2518,6554.0
2021-12-01 13:35:00,82.9,82.93,82.78,82.88,2416.0,77.2611,77.2891,77.1493,77.2425,2416.0
2021-12-01 13:40:00,82.81,82.83,82.45,82.54,5535.0,77.1772,77.1959,76.8417,76.9256,5535.0
2021-12-01 13:45:00,82.49,82.49,82.11,82.11,5922.0,76.879,76.879,76.5248,76.5248,5922.0
2021-12-01 13:50:00,82.17,82.52,82.13,82.48,4027.0,76.5808,76.907,76.5435,76.8697,4027.0
2021-12-01 13:55:00,82.56,82.77,82.56,82.77,2603.0,76.9442,77.14,76.9442,77.14,2603.0
2021-12-01 14:00:00,82.77,82.78,82.46,82.62,5511.0,77.14,77.1493,76.851,77.0002,5511.0
2021-12-01 14:05:00,82.57,82.66,82.47,82.54,34540.0,76.9536,77.0374,76.8604,76.9256,34540.0
2021-12-01 14:10:00,82.56,82.59,82.3,82.54,17556.0,76.9442,76.9722,76.7019,76.9256,17556.0
2021-12-01 14:15:00,82.57,82.61,82.37,82.4,4323.0,76.9536,76.9908,76.7672,76.7951,4323.0
2021-12-01 14:20:00,82.43,82.57,82.36,82.54,5393.0,76.8231,76.9536,76.7578,76.9256,5393.0
2021-12-01 14:25:00,82.55,82.65,82.26,82.4,6617.0,76.9349,77.0281,76.6646,76.7951,6617.0
2021-12-01 14:30:00,82.38,82.43,82.31,82.34,14078.0,76.7765,76.8231,76.7112,76.7392,14078.0
2021-12-01 14:35:00,82.35,82.55,82.35,82.49,6217.0,76.7485,76.9349,76.7485,76.879,6217.0
2021-12-01 14:40:00,82.47,82.48,82.26,82.37,6536.0,76.8604,76.8697,76.6646,76.7672,6536.0
2021-12-01 14:45:00,82.34,82.53,82.33,82.43,9238.0,76.7392,76.9163,76.7299,76.8231,9238.0
2021-12-01 14:50:00,82.45,82.54,82.35,82.42,12544.0,76.8417,76.9256,76.7485,76.8138,12544.0
2021-12-01 14:55:00,82.39,82.57,82.39,82.4,22516.0,76.7858,76.9536,76.7858,76.7951,22516.0
2021-12-01 15:00:00,82.43,82.52,82.25,82.25,13889.0,76.8231,76.907,76.6553,76.6553,13889.0
2021-12-01 15:05:00,82.24,82.32,82.18,82.22,22296.0,76.646,76.7206,76.5901,76.6274,22296.0
2021-12-01 15:10:00,82.22,82.3,82.05,82.09,40297.0,76.6274,76.7019,76.4689,76.5062,40297.0
2021-12-01 15:15:00,82.09,82.1,81.58,81.78,21040.0,76.5062,76.5155,76.0309,76.2173,21040.0
2021-12-01 15:20:00,81.81,81.81,81.46,81.5,9795.0,76.2453,76.2453,75.9191,75.9563,9795.0
2021-12-01 15:25:00,81.5,81.81,81.41,81.77,22718.0,75.9563,76.2453,75.8725,76.208,22718.0
2021-12-01 15:30:00,81.82,81.92,81.63,81.88,15985.0,76.2546,76.3478,76.0775,76.3105,15985.0
2021-12-01 15:35:00,81.94,82.04,81.79,81.98,18022.0,76.3664,76.4596,76.2266,76.4037,18022.0
2021-12-01 15:40:00,81.99,82.21,81.93,82.16,17519.0,76.413,76.618,76.3571,76.5714,17519.0
2021-12-01 15:45:00,82.19,82.22,81.49,81.55,13093.0,76.5994,76.6274,75.947,76.0029,13093.0
2021-12-01 15:50:00,81.51,81.56,81.33,81.41,42815.0,75.9657,76.0123,75.7979,75.8725,42815.0
2021-12-01 15:55:00,81.44,81.44,81.04,81.17,139216.0,75.9004,75.9004,75.5276,75.6488,139216.0
2021-12-02 09:30:00,82.04,83.19,81.55,82.94,11966.0,76.4596,77.5314,76.0029,77.2984,11966.0
2021-12-02 09:35:00,82.97,83.22,82.8,83.02,9521.0,77.3264,77.5593,77.1679,77.3729,9521.0
2021-12-02 09:40:00,83.06,83.33,82.83,83.33,5154.0,77.4102,77.6619,77.1959,77.6619,5154.0
2021-12-02 09:45:00,83.37,83.59,83.11,83.59,5579.0,77.6991,77.9042,77.4568,77.9042,5579.0
2021-12-02 09:50:00,83.6,84.01,83.6,84.01,1820.0,77.9135,78.2956,77.9135,78.2956,1820.0
2021-12-02 09:55:00,83.91,84.11,83.85,83.93,3721.0,78.2024,78.3888,78.1465,78.2211,3721.0
2021-12-02 10:00:00,83.94,83.94,83.6,83.84,5437.0,78.2304,78.2304,77.9135,78.1372,5437.0
2021-12-02 10:05:00,83.81,83.81,83.42,83.43,3000.0,78.1092,78.1092,77.7457,77.7551,3000.0
2021-12-02 10:10:00,83.48,83.54,83.25,83.41,6764.0,77.8017,77.8576,77.5873,77.7364,6764.0
2021-12-02 10:15:00,83.33,83.33,82.7,82.82,4286.0,77.6619,77.6619,77.0747,77.1866,4286.0
2021-12-02 10:20:00,82.81,82.94,82.72,82.88,5057.0,77.1772,77.2984,77.0934,77.2425,5057.0
2021-12-02 10:25:00,82.87,83.05,82.71,83.01,2991.0,77.2332,77.4009,77.084,77.3636,2991.0
2021-12-02 10:30:00,83.07,83.19,82.84,82.84,6462.0,77.4195,77.5314,77.2052,77.2052,6462.0
2021-12-02 10:35:00,82.57,82.7,82.3,82.35,9975.0,76.9536,77.0747,76.7019,76.7485,9975.0
2021-12-02 10:40:00,82.41,82.48,82.24,82.24,5073.0,76.8044,76.8697,76.646,76.646,5073.0
2021-12-02 10:45:00,82.29,82.53,82.18,82.48,3249.0,76.6926,76.9163,76.5901,76.8697,3249.0
2021-12-02 10:50:00,82.45,82.61,82.38,82.42,5600.0,76.8417,76.9908,76.7765,76.8138,5600.0
2021-12-02 10:55:00,82.52,82.82,82.32,82.82,1710.0,76.907,77.1866,76.7206,77.1866,1710.0
2021-12-02 11:00:00,82.88,82.9,82.72,82.75,5315.0,77.2425,77.2611,77.0934,77.1213,5315.0
2021-12-02 11:05:00,82.74,82.99,82.7,82.98,3718.0,77.112,77.345,77.0747,77.3357,3718.0
2021-12-02 11:10:00,83.03,83.12,82.93,83.08,10380.0,77.3823,77.4661,77.2891,77.4289,10380.0
2021-12-02 11:15:00,83.1,83.32,83.07,83.27,9994.0,77.4475,77.6525,77.4195,77.6059,9994.0
2021-12-02 11:20:00,83.5,83.61,83.34,83.39,12485.0,77.8203,77.9228,77.6712,77.7178,12485.0
2021-12-02 11:25:00,83.41,83.51,83.22,83.32,12628.0,77.7364,77.8296,77.5593,77.6525,12628.0
2021-12-02 11:30:00,83.32,83.4,82.92,82.92,13029.0,77.6525,77.7271,77.2798,77.2798,13029.0
2021-12-02 11:35:00,82.91,83.04,82.81,82.81,5732.0,77.2704,77.3916,77.1772,77.1772,5732.0
2021-12-02 11:40:00,82.91,83.15,82.89,83.03,3067.0,77.2704,77.4941,77.2518,77.3823,3067.0
2021-12-02 11:45:00,83.08,83.42,83.06,83.4,2720.0,77.4289,77.7457,77.4102,77.7271,2720.0
2021-12-02 11:50:00,83.4,83.56,83.4,83.53,1304.0,77.7271,77.8762,77.7271,77.8483,1304.0
2021-12-02 11:55:00,83.5,83.7,83.34,83.58,3261.0,77.8203,78.0067,77.6712,77.8949,3261.0
2021-12-02 12:00:00,83.61,83.7,83.55,83.62,3408.0,77.9228,78.0067,77.8669,77.9321,3408.0
2021-12-02 12:05:00,83.62,83.68,83.57,83.62,2401.0,77.9321,77.9881,77.8855,77.9321,2401.0
2021-12-02 12:10:00,83.7,83.84,83.65,83.79,31951.0,78.0067,78.1372,77.9601,78.0906,31951.0
2021-12-02 12:15:00,83.79,83.84,83.57,83.57,12638.0,78.0906,78.1372,77.8855,77.8855,12638.0
2021-12-02 12:20:00,83.64,83.68,83.45,83.68,4857.0,77.9508,77.9881,77.7737,77.9881,4857.0
2021-12-02 12:25:00,83.61,83.75,83.59,83.71,2971.0,77.9228,78.0533,77.9042,78.016,2971.0
2021-12-02 12:30:00,83.77,83.81,83.56,83.56,2610.0,78.0719,78.1092,77.8762,77.8762,2610.0
2021-12-02 12:35:00,83.6,83.6,83.5,83.53,1000.0,77.9135,77.9135,77.8203,77.8483,1000.0
2021-12-02 12:40:00,83.47,83.54,83.3,83.34,2894.0,77.7923,77.8576,77.6339,77.6712,2894.0
2021-12-02 12:45:00,83.36,83.53,83.25,83.47,7517.0,77.6898,77.8483,77.5873,77.7923,7517.0
2021-12-02 12:50:00,83.51,83.51,83.38,83.38,1800.0,77.8296,77.8296,77.7085,77.7085,1800.0
2021-12-02 12:55:00,83.4,83.46,83.33,83.44,12833.0,77.7271,77.783,77.6619,77.7644,12833.0
2021-12-02 13:00:00,83.41,83.44,83.22,83.3,5125.0,77.7364,77.7644,77.5593,77.6339,5125.0
2021-12-02 13:05:00,83.31,83.38,83.11,83.19,1600.0,77.6432,77.7085,77.4568,77.5314,1600.0
2021-12-02 13:10:00,83.18,83.29,83.17,83.28,2000.0,77.5221,77.6246,77.5127,77.6153,2000.0
2021-12-02 13:15:00,83.3,83.3,83.26,83.26,1950.0,77.6339,77.6339,77.5966,77.5966,1950.0
2021-12-02 13:20:00,83.28,83.36,83.08,83.09,2364.0,77.6153,77.6898,77.4289,77.4382,2364.0
2021-12-02 13:25:00,83.11,83.2,82.96,83.01,3704.0,77.4568,77.5407,77.317,77.3636,3704.0
2021-12-02 13:30:00,82.93,83.1,82.89,83.1,2832.0,77.2891,77.4475,77.2518,77.4475,2832.0
2021-12-02 13:35:00,83.13,83.13,83.01,83.11,2660.0,77.4755,77.4755,77.3636,77.4568,2660.0
2021-12-02 13:40:00,83.14,83.14,82.86,82.86,3701.0,77.4848,77.4848,77.2238,77.2238,3701.0
2021-12-02 13:45:00,82.74,82.75,82.61,82.67,2410.0,77.112,77.1213,76.9908,77.0468,2410.0
2021-12-02 13:50:00,82.64,82.87,82.64,82.8,5093.0,77.0188,77.2332,77.0188,77.1679,5093.0
2021-12-02 13:55:00,82.76,83.04,82.71,82.98,4450.0,77.1306,77.3916,77.084,77.3357,4450.0
2021-12-02 14:00:00,83.0,83.08,82.93,83.08,2684.0,77.3543,77.4289,77.2891,77.4289,2684.0
2021-12-02 14:05:00,83.09,83.09,82.78,82.79,7885.0,77.4382,77.4382,77.1493,77.1586,7885.0
2021-12-02 14:10:00,82.81,82.85,82.67,82.68,4457.0,77.1772,77.2145,77.0468,77.0561,4457.0
2021-12-02 14:15:00,82.67,82.81,82.62,82.73,4690.0,77.0468,77.1772,77.0002,77.1027,4690.0
2021-12-02 14:20:00,82.65,82.69,82.51,82.62,4615.0,77.0281,77.0654,76.8976,77.0002,4615.0
2021-12-02 14:25:00,82.57,82.69,82.54,82.69,4379.0,76.9536,77.0654,76.9256,77.0654,4379.0
2021-12-02 14:30:00,82.72,82.83,82.65,82.72,3782.0,77.0934,77.1959,77.0281,77.0934,3782.0
2021-12-02 14:35:00,82.69,82.88,82.63,82.71,25155.0,77.0654,77.2425,77.0095,77.084,25155.0
2021-12-02 14:40:00,82.7,82.77,82.65,82.7,13811.0,77.0747,77.14,77.0281,77.0747,13811.0
2021-12-02 14:45:00,82.72,82.76,82.56,82.56,28731.0,77.0934,77.1306,76.9442,76.9442,28731.0
2021-12-02 14:50:00,82.63,82.66,82.39,82.39,4512.0,77.0095,77.0374,76.7858,76.7858,4512.0
2021-12-02 14:55:00,82.48,82.59,82.41,82.59,4257.0,76.8697,76.9722,76.8044,76.9722,4257.0
2021-12-02 15:00:00,82.57,82.66,82.56,82.66,3250.0,76.9536,77.0374,76.9442,77.0374,3250.0
2021-12-02 15:05:00,82.65,82.71,82.35,82.44,36905.0,77.0281,77.084,76.7485,76.8324,36905.0
2021-12-02 15:10:00,82.36,82.52,82.17,82.48,4782.0,76.7578,76.907,76.5808,76.8697,4782.0
2021-12-02 15:15:00,82.53,82.58,82.47,82.47,3078.0,76.9163,76.9629,76.8604,76.8604,3078.0
2021-12-02 15:20:00,82.44,82.48,82.26,82.4,3928.0,76.8324,76.8697,76.6646,76.7951,3928.0
2021-12-02 15:25:00,82.49,82.52,82.35,82.4,5680.0,76.879,76.907,76.7485,76.7951,5680.0
2021-12-02 15:30:00,82.4,82.55,82.4,82.52,2743.0,76.7951,76.9349,76.7951,76.907,2743.0
2021-12-02 15:35:00,82.48,82.64,82.41,82.51,8126.0,76.8697,77.0188,76.8044,76.8976,8126.0
2021-12-02 15:40:00,82.6,82.66,82.55,82.6,7910.0,76.9815,77.0374,76.9349,76.9815,7910.0
2021-12-02 15:45:00,82.55,82.64,82.45,82.53,10153.0,76.9349,77.0188,76.8417,76.9163,10153.0
2021-12-02 15:50:00,82.56,82.58,82.18,82.18,13127.0,76.9442,76.9629,76.5901,76.5901,13127.0
2021-12-02 15:55:00,82.24,82.48,82.18,82.46,43192.0,76.646,76.8697,76.5901,76.851,43192.0
2021-12-03 09:30:00,82.77,83.17,82.75,82.84,7179.0,77.14,77.5127,77.1213,77.2052,7179.0
2021-12-03 09:35:00,82.84,82.84,82.38,82.61,5574.0,77.2052,77.2052,76.7765,76.9908,5574.0
2021-12-03 09:40:00,82.61,82.72,82.34,82.38,4781.0,76.9908,77.0934,76.7392,76.7765,4781.0
2021-12-03 09:45:00,82.48,82.65,82.08,82.08,14717.0,76.8697,77.0281,76.4969,76.4969,14717.0
2021-12-03 09:50:00,82.32,82.32,81.4,81.43,10682.0,76.7206,76.7206,75.8631,75.8911,10682.0
2021-12-03 09:55:00,81.6,81.76,81.51,81.64,3906.0,76.0495,76.1987,75.9657,76.0868,3906.0
2021-12-03 10:00:00,81.77,81.86,81.3,81.62,7697.0,76.208,76.2919,75.7699,76.0682,7697.0
2021-12-03 10:05:00,81.72,81.75,81.31,81.35,11695.0,76.1614,76.1893,75.7793,75.8165,11695.0
2021-12-03 10:10:00,81.29,81.65,81.24,81.47,6490.0,75.7606,76.0961,75.714,75.9284,6490.0
2021-12-03 10:15:00,81.54,81.66,81.25,81.25,14034.0,75.9936,76.1055,75.7233,75.7233,14034.0
2021-12-03 10:20:00,81.32,81.61,81.32,81.54,5299.0,75.7886,76.0589,75.7886,75.9936,5299.0
2021-12-03 10:25:00,81.34,81.57,81.3,81.54,3325.0,75.8072,76.0216,75.7699,75.9936,3325.0
2021-12-03 10:30:00,81.52,81.52,81.23,81.25,3200.0,75.975,75.975,75.7047,75.7233,3200.0
2021-12-03 10:35:00,81.15,81.15,80.32,80.37,10292.0,75.6301,75.6301,74.8566,74.9032,10292.0
2021-12-03 10:40:00,80.5,80.5,79.95,80.1,3292.0,75.0244,75.0244,74.5118,74.6516,3292.0
2021-12-03 10:45:00,80.08,80.15,79.86,79.99,5832.0,74.6329,74.6982,74.4279,74.5491,5832.0
2021-12-03 10:50:00,80.07,80.28,80.01,80.15,4425.0,74.6236,74.8193,74.5677,74.6982,4425.0
2021-12-03 10:55:00,80.07,80.18,79.9,80.07,7095.0,74.6236,74.7261,74.4652,74.6236,7095.0
2021-12-03 11:00:00,79.87,80.0,79.71,79.9,8438.0,74.4372,74.5584,74.2881,74.4652,8438.0
2021-12-03 11:05:00,79.71,79.82,79.64,79.65,1383.0,74.2881,74.3906,74.2229,74.2322,1383.0
2021-12-03 11:10:00,79.75,79.77,79.51,79.56,3852.0,74.3254,74.344,74.1017,74.1483,3852.0
2021-12-03 11:15:00,79.62,79.67,79.42,79.65,3020.0,74.2042,74.2508,74.0178,74.2322,3020.0
2021-12-03 11:20:00,79.56,79.97,79.53,79.96,4205.0,74.1483,74.5304,74.1203,74.5211,4205.0
2021-12-03 11:25:00,79.99,80.04,79.89,79.98,1907.0,74.5491,74.5957,74.4559,74.5397,1907.0
2021-12-03 11:30:00,80.08,80.19,80.04,80.16,3932.0,74.6329,74.7354,74.5957,74.7075,3932.0
2021-12-03 11:35:00,80.13,80.13,80.0,80.03,1401.0,74.6795,74.6795,74.5584,74.5863,1401.0
2021-12-03 11:40:00,80.08,80.1,79.86,79.86,2809.0,74.6329,74.6516,74.4279,74.4279,2809.0
2021-12-03 11:45:00,79.55,79.57,79.39,79.56,3207.0,74.139,74.1576,73.9899,74.1483,3207.0
2021-12-03 11:50:00,79.52,79.52,79.26,79.26,2491.0,74.111,74.111,73.8687,73.8687,2491.0
2021-12-03 11:55:00,79.24,79.27,79.05,79.09,1550.0,73.8501,73.878,73.673,73.7103,1550.0
2021-12-03 12:00:00,79.01,79.01,78.76,78.78,16405.0,73.6357,73.6357,73.4027,73.4214,16405.0
2021-12-03 12:05:00,78.84,78.93,78.76,78.9,3774.0,73.4773,73.5612,73.4027,73.5332,3774.0
2021-12-03 12:10:00,78.96,79.09,78.92,79.09,3615.0,73.5891,73.7103,73.5518,73.7103,3615.0
2021-12-03 12:15:00,79.39,79.51,79.39,79.44,1905.0,73.9899,74.1017,73.9899,74.0365,1905.0
2021-12-03 12:20:00,79.5,79.7,79.48,79.7,3093.0,74.0924,74.2788,74.0737,74.2788,3093.0
2021-12-03 12:25:00,79.67,79.96,79.65,79.96,3148.0,74.2508,74.5211,74.2322,74.5211,3148.0
2021-12-03 12:30:00,79.92,80.12,79.87,79.96,3891.0,74.4838,74.6702,74.4372,74.5211,3891.0
2021-12-03 12:35:00,79.94,80.74,79.94,80.69,7514.0,74.5025,75.248,74.5025,75.2014,7514.0
2021-12-03 12:40:00,80.75,80.75,80.32,80.32,3870.0,75.2574,75.2574,74.8566,74.8566,3870.0
2021-12-03 12:45:00,80.33,80.33,80.0,80.06,2949.0,74.8659,74.8659,74.5584,74.6143,2949.0
2021-12-03 12:50:00,80.13,80.16,79.98,79.98,2493.0,74.6795,74.7075,74.5397,74.5397,2493.0
2021-12-03 12:55:00,79.72,79.72,79.46,79.54,4148.0,74.2974,74.2974,74.0551,74.1297,4148.0
2021-12-03 13:00:00,79.62,79.73,79.49,79.73,2186.0,74.2042,74.3067,74.0831,74.3067,2186.0
2021-12-03 13:05:00,79.94,80.09,79.86,80.09,3033.0,74.5025,74.6422,74.4279,74.6422,3033.0
2021-12-03 13:10:00,80.13,80.15,80.12,80.12,1300.0,74.6795,74.6982,74.6702,74.6702,1300.0
2021-12-03 13:15:00,80.13,80.51,80.13,80.49,2500.0,74.6795,75.0337,74.6795,75.015,2500.0
2021-12-03 13:20:00,80.47,80.57,80.45,80.57,1636.0,74.9964,75.0896,74.9778,75.0896,1636.0
2021-12-03 13:25:00,80.51,80.51,80.13,80.13,1639.0,75.0337,75.0337,74.6795,74.6795,1639.0
2021-12-03 13:30:00,80.15,80.25,80.1,80.1,942.0,74.6982,74.7914,74.6516,74.6516,942.0
2021-12-03 13:35:00,80.08,80.08,79.85,79.85,4384.0,74.6329,74.6329,74.4186,74.4186,4384.0
2021-12-03 13:40:00,79.96,80.05,79.92,79.92,1900.0,74.5211,74.605,74.4838,74.4838,1900.0
2021-12-03 13:45:00,79.93,79.96,79.74,79.75,4222.0,74.4931,74.5211,74.3161,74.3254,4222.0
2021-12-03 13:50:00,79.8,79.89,79.74,79.8,1652.0,74.372,74.4559,74.3161,74.372,1652.0
2021-12-03 13:55:00,79.8,79.86,79.78,79.82,1884.0,74.372,74.4279,74.3533,74.3906,1884.0
2021-12-03 14:00:00,79.86,80.17,79.83,80.13,3161.0,74.4279,74.7168,74.3999,74.6795,3161.0
2021-12-03 14:05:00,80.11,80.27,80.09,80.19,4510.0,74.6609,74.81,74.6422,74.7354,4510.0
2021-12-03 14:10:00,80.18,80.27,80.09,80.12,6001.0,74.7261,74.81,74.6422,74.6702,6001.0
2021-12-03 14:15:00,80.15,80.21,79.98,79.98,14886.0,74.6982,74.7541,74.5397,74.5397,14886.0
2021-12-03 14:20:00,79.79,80.22,79.77,80.22,2133.0,74.3627,74.7634,74.344,74.7634,2133.0
2021-12-03 14:25:00,80.29,80.32,80.21,80.21,900.0,74.8286,74.8566,74.7541,74.7541,900.0
2021-12-03 14:30:00,80.18,80.18,79.94,80.01,1883.0,74.7261,74.7261,74.5025,74.5677,1883.0
2021-12-03 14:35:00,79.99,80.07,79.94,79.94,800.0,74.5491,74.6236,74.5025,74.5025,800.0
2021-12-03 14:40:00,79.98,80.14,79.94,80.13,6418.0,74.5397,74.6888,74.5025,74.6795,6418.0
2021-12-03 14:45:00,80.12,80.23,80.02,80.02,4356.0,74.6702,74.7727,74.577,74.577,4356.0
2021-12-03 14:50:00,80.04,80.04,79.78,79.82,2887.0,74.5957,74.5957,74.3533,74.3906,2887.0
2021-12-03 14:55:00,79.79,79.91,79.73,79.73,1930.0,74.3627,74.4745,74.3067,74.3067,1930.0
2021-12-03 15:00:00,79.63,79.69,79.44,79.69,6792.0,74.2135,74.2695,74.0365,74.2695,6792.0
2021-12-03 15:05:00,79.65,79.87,79.53,79.53,3312.0,74.2322,74.4372,74.1203,74.1203,3312.0
2021-12-03 15:10:00,79.6,79.83,79.6,79.73,1733.0,74.1856,74.3999,74.1856,74.3067,1733.0
2021-12-03 15:15:00,79.8,79.8,79.61,79.69,4204.0,74.372,74.372,74.1949,74.2695,4204.0
2021-12-03 15:20:00,79.75,80.03,79.75,79.94,2947.0,74.3254,74.5863,74.3254,74.5025,2947.0
2021-12-03 15:25:00,79.91,80.18,79.91,80.06,4828.0,74.4745,74.7261,74.4745,74.6143,4828.0
2021-12-03 15:30:00,80.14,80.35,80.13,80.33,7504.0,74.6888,74.8846,74.6795,74.8659,7504.0
2021-12-03 15:35:00,80.32,80.33,79.97,80.13,7770.0,74.8566,74.8659,74.5304,74.6795,7770.0
2021-12-03 15:40:00,80.19,80.24,80.07,80.11,7660.0,74.7354,74.782,74.6236,74.6609,7660.0
2021-12-03 15:45:00,80.11,80.11,79.84,80.06,14509.0,74.6609,74.6609,74.4093,74.6143,14509.0
2021-12-03 15:50:00,80.16,80.47,80.08,80.43,15696.0,74.7075,74.9964,74.6329,74.9591,15696.0
2021-12-03 15:55:00,80.43,80.72,80.43,80.47,44286.0,74.9591,75.2294,74.9591,74.9964,44286.0
2021-12-06 09:30:00,81.41,81.41,80.51,80.51,25212.0,75.8725,75.8725,75.0337,75.0337,25212.0
2021-12-06 09:35:00,80.66,80.74,80.0,80.21,7590.0,75.1735,75.248,74.5584,74.7541,7590.0
2021-12-06 09:40:00,80.1,81.12,80.02,81.07,4491.0,74.6516,75.6022,74.577,75.5556,4491.0
2021-12-06 09:45:00,81.0,81.04,80.68,80.81,6651.0,75.4904,75.5276,75.1921,75.3133,6651.0
2021-12-06 09:50:00,80.74,81.32,80.74,81.11,6300.0,75.248,75.7886,75.248,75.5929,6300.0
2021-12-06 09:55:00,81.0,81.41,81.0,81.31,2895.0,75.4904,75.8725,75.4904,75.7793,2895.0
2021-12-06 10:00:00,81.32,81.36,81.05,81.15,7058.0,75.7886,75.8259,75.5369,75.6301,7058.0
2021-12-06 10:05:00,81.23,81.33,81.02,81.13,2330.0,75.7047,75.7979,75.509,75.6115,2330.0
2021-12-06 10:10:00,81.01,81.35,81.01,81.35,3465.0,75.4997,75.8165,75.4997,75.8165,3465.0
2021-12-06 10:15:00,81.42,81.42,81.35,81.35,600.0,75.8818,75.8818,75.8165,75.8165,600.0
2021-12-06 10:20:00,81.3,81.32,80.9,80.9,4105.0,75.7699,75.7886,75.3972,75.3972,4105.0
2021-12-06 10:25:00,80.87,80.92,80.65,80.77,6892.0,75.3692,75.4158,75.1642,75.276,6892.0
2021-12-06 10:30:00,80.83,81.04,80.81,80.9,7663.0,75.3319,75.5276,75.3133,75.3972,7663.0
2021-12-06 10:35:00,80.81,81.0,80.75,80.9,3002.0,75.3133,75.4904,75.2574,75.3972,3002.0
2021-12-06 10:40:00,80.97,81.06,80.7,80.71,4191.0,75.4624,75.5463,75.2108,75.2201,4191.0
2021-12-06 10:45:00,80.73,81.0,80.68,81.0,2740.0,75.2387,75.4904,75.1921,75.4904,2740.0
2021-12-06 10:50:00,80.95,81.01,80.84,80.92,6307.0,75.4438,75.4997,75.3412,75.4158,6307.0
2021-12-06 10:55:00,80.98,81.15,80.98,81.13,6236.0,75.4717,75.6301,75.4717,75.6115,6236.0
2021-12-06 11:00:00,81.18,81.18,80.85,80.89,5111.0,75.6581,75.6581,75.3506,75.3878,5111.0
2021-12-06 11:05:00,80.94,81.01,80.86,80.86,3215.0,75.4344,75.4997,75.3599,75.3599,3215.0
2021-12-06 11:10:00,80.87,81.16,80.71,80.79,14309.0,75.3692,75.6395,75.2201,75.2946,14309.0
2021-12-06 11:15:00,80.79,81.07,80.79,81.05,3639.0,75.2946,75.5556,75.2946,75.5369,3639.0
2021-12-06 11:20:00,81.09,81.43,81.01,81.38,7533.0,75.5742,75.8911,75.4997,75.8445,7533.0
2021-12-06 11:25:00,81.37,81.59,81.37,81.56,6735.0,75.8352,76.0402,75.8352,76.0123,6735.0
2021-12-06 11:30:00,81.6,81.94,81.55,81.87,8253.0,76.0495,76.3664,76.0029,76.3012,8253.0
2021-12-06 11:35:00,81.95,81.95,81.55,81.62,1475.0,76.3757,76.3757,76.0029,76.0682,1475.0
2021-12-06 11:40:00,81.58,81.58,81.39,81.45,1950.0,76.0309,76.0309,75.8538,75.9097,1950.0
2021-12-06 11:45:00,81.42,81.42,81.29,81.35,1701.0,75.8818,75.8818,75.7606,75.8165,1701.0
2021-12-06 11:50:00,81.23,81.3,81.2,81.24,1394.0,75.7047,75.7699,75.6767,75.714,1394.0
2021-12-06 11:55:00,81.15,81.17,81.0,81.09,1266.0,75.6301,75.6488,75.4904,75.5742,1266.0
2021-12-06 12:00:00,81.19,81.23,81.12,81.23,1901.0,75.6674,75.7047,75.6022,75.7047,1901.0
2021-12-06 12:05:00,81.23,81.24,81.14,81.16,3613.0,75.7047,75.714,75.6208,75.6395,3613.0
2021-12-06 12:10:00,81.17,81.35,81.15,81.18,5510.0,75.6488,75.8165,75.6301,75.6581,5510.0
2021-12-06 12:15:00,81.17,81.17,80.89,80.91,10822.0,75.6488,75.6488,75.3878,75.4065,10822.0
2021-12-06 12:20:00,80.94,80.98,80.92,80.92,3102.0,75.4344,75.4717,75.4158,75.4158,3102.0
2021-12-06 12:25:00,80.94,80.97,80.86,80.9,6891.0,75.4344,75.4624,75.3599,75.3972,6891.0
2021-12-06 12:30:00,80.93,80.99,80.84,80.94,7216.0,75.4251,75.481,75.3412,75.4344,7216.0
2021-12-06 12:35:00,80.9,80.93,80.81,80.93,2250.0,75.3972,75.4251,75.3133,75.4251,2250.0
2021-12-06 12:40:00,80.87,80.91,80.8,80.81,7080.0,75.3692,75.4065,75.304,75.3133,7080.0
2021-12-06 12:45:00,80.88,80.94,80.88,80.89,2926.0,75.3785,75.4344,75.3785,75.3878,2926.0
2021-12-06 12:50:00,80.9,80.9,80.75,80.85,5982.0,75.3972,75.3972,75.2574,75.3506,5982.0
2021-12-06 12:55:00,80.81,80.97,80.78,80.91,3918.0,75.3133,75.4624,75.2853,75.4065,3918.0
2021-12-06 13:00:00,80.96,80.96,80.82,80.88,4934.0,75.4531,75.4531,75.3226,75.3785,4934.0
2021-12-06 13:05:00,80.86,80.93,80.86,80.89,5508.0,75.3599,75.4251,75.3599,75.3878,5508.0
2021-12-06 13:10:00,80.89,80.91,80.83,80.83,2422.0,75.3878,75.4065,75.3319,75.3319,2422.0
2021-12-06 13:15:00,80.86,80.91,80.75,80.83,3253.0,75.3599,75.4065,75.2574,75.3319,3253.0
2021-12-06 13:20:00,80.81,80.82,80.53,80.6,1960.0,75.3133,75.3226,75.0523,75.1176,1960.0
2021-12-06 13:25:00,80.72,80.92,80.72,80.92,1754.0,75.2294,75.4158,75.2294,75.4158,1754.0
2021-12-06 13:30:00,80.8,80.86,80.8,80.85,2975.0,75.304,75.3599,75.304,75.3506,2975.0
2021-12-06 13:35:00,80.9,81.13,80.9,81.04,2634.0,75.3972,75.6115,75.3972,75.5276,2634.0
2021-12-06 13:40:00,81.1,81.11,81.06,81.06,571.0,75.5835,75.5929,75.5463,75.5463,571.0
2021-12-06 13:45:00,81.19,81.4,81.19,81.4,1457.0,75.6674,75.8631,75.6674,75.8631,1457.0
2021-12-06 13:50:00,81.45,81.49,81.36,81.49,2904.0,75.9097,75.947,75.8259,75.947,2904.0
2021-12-06 13:55:00,81.42,81.42,81.34,81.38,731.0,75.8818,75.8818,75.8072,75.8445,731.0
2021-12-06 14:00:00,81.38,81.47,81.33,81.33,2104.0,75.8445,75.9284,75.7979,75.7979,2104.0
2021-12-06 14:05:00,81.32,81.58,81.32,81.57,2994.0,75.7886,76.0309,75.7886,76.0216,2994.0
2021-12-06 14:10:00,81.61,81.8,81.59,81.73,4146.0,76.0589,76.2359,76.0402,76.1707,4146.0
2021-12-06 14:15:00,81.75,81.85,81.5,81.61,4550.0,76.1893,76.2825,75.9563,76.0589,4550.0
2021-12-06 14:20:00,81.56,81.7,81.56,81.68,1306.0,76.0123,76.1427,76.0123,76.1241,1306.0
2021-12-06 14:25:00,81.63,81.73,81.61,81.67,1906.0,76.0775,76.1707,76.0589,76.1148,1906.0
2021-12-06 14:30:00,81.73,81.73,81.6,81.6,915.0,76.1707,76.1707,76.0495,76.0495,915.0
2021-12-06 14:35:00,81.58,81.7,81.56,81.59,2250.0,76.0309,76.1427,76.0123,76.0402,2250.0
2021-12-06 14:40:00,81.42,81.42,81.28,81.33,1750.0,75.8818,75.8818,75.7513,75.7979,1750.0
2021-12-06 14:45:00,81.3,81.3,81.16,81.18,1180.0,75.7699,75.7699,75.6395,75.6581,1180.0
2021-12-06 14:50:00,81.06,81.09,81.04,81.04,1901.0,75.5463,75.5742,75.5276,75.5276,1901.0
2021-12-06 14:55:00,80.94,80.98,80.71,80.71,5143.0,75.4344,75.4717,75.2201,75.2201,5143.0
2021-12-06 15:00:00,80.83,80.92,80.77,80.85,5433.0,75.3319,75.4158,75.276,75.3506,5433.0
2021-12-06 15:05:00,80.85,80.89,80.75,80.76,2115.0,75.3506,75.3878,75.2574,75.2667,2115.0
2021-12-06 15:10:00,80.74,80.85,80.73,80.85,3602.0,75.248,75.3506,75.2387,75.3506,3602.0
2021-12-06 15:15:00,80.88,80.9,80.78,80.84,3454.0,75.3785,75.3972,75.2853,75.3412,3454.0
2021-12-06 15:20:00,80.79,80.83,80.72,80.72,3054.0,75.2946,75.3319,75.2294,75.2294,3054.0
2021-12-06 15:25:00,80.73,80.73,80.54,80.65,3582.0,75.2387,75.2387,75.0616,75.1642,3582.0
2021-12-06 15:30:00,80.71,80.71,80.39,80.4,3095.0,75.2201,75.2201,74.9218,74.9312,3095.0
2021-12-06 15:35:00,80.41,80.46,80.36,80.46,6156.0,74.9405,74.9871,74.8939,74.9871,6156.0
2021-12-06 15:40:00,80.46,80.9,80.46,80.9,4841.0,74.9871,75.3972,74.9871,75.3972,4841.0
2021-12-06 15:45:00,80.93,80.97,80.74,80.75,5865.0,75.4251,75.4624,75.248,75.2574,5865.0
2021-12-06 15:50:00,80.67,80.78,80.58,80.64,11076.0,75.1828,75.2853,75.0989,75.1548,11076.0
2021-12-06 15:55:00,80.62,80.63,80.36,80.42,51835.0,75.1362,75.1455,74.8939,74.9498,51835.0
2021-12-07 09:30:00,81.98,82.2,81.98,82.01,7368.0,76.4037,76.6087,76.4037,76.4317,7368.0
2021-12-07 09:35:00,81.83,82.02,81.78,81.88,6752.0,76.2639,76.441,76.2173,76.3105,6752.0
2021-12-07 09:40:00,82.07,82.21,81.87,82.02,6965.0,76.4876,76.618,76.3012,76.441,6965.0
2021-12-07 09:45:00,82.11,82.44,81.99,82.11,7475.0,76.5248,76.8324,76.413,76.5248,7475.0
2021-12-07 09:50:00,82.15,82.33,82.04,82.16,4700.0,76.5621,76.7299,76.4596,76.5714,4700.0
2021-12-07 09:55:00,82.46,82.81,82.46,82.49,4336.0,76.851,77.1772,76.851,76.879,4336.0
2021-12-07 10:00:00,82.46,82.55,82.38,82.48,4130.0,76.851,76.9349,76.7765,76.8697,4130.0
2021-12-07 10:05:00,82.52,82.56,82.34,82.38,5035.0,76.907,76.9442,76.7392,76.7765,5035.0
2021-12-07 10:10:00,82.37,82.44,82.26,82.33,7400.0,76.7672,76.8324,76.6646,76.7299,7400.0
2021-12-07 10:15:00,82.36,82.42,82.18,82.26,5870.0,76.7578,76.8138,76.5901,76.6646,5870.0
2021-12-07 10:20:00,82.24,82.28,81.87,81.87,10150.0,76.646,76.6833,76.3012,76.3012,10150.0
2021-12-07 10:25:00,81.93,82.2,81.88,82.18,8470.0,76.3571,76.6087,76.3105,76.5901,8470.0
2021-12-07 10:30:00,82.2,82.56,82.2,82.54,3400.0,76.6087,76.9442,76.6087,76.9256,3400.0
2021-12-07 10:35:00,82.71,82.95,82.61,82.87,6642.0,77.084,77.3077,76.9908,77.2332,6642.0
2021-12-07 10:40:00,82.94,83.19,82.94,83.1,1025.0,77.2984,77.5314,77.2984,77.4475,1025.0
2021-12-07 10:45:00,83.0,83.0,82.76,82.76,2021.0,77.3543,77.3543,77.1306,77.1306,2021.0
2021-12-07 10:50:00,82.73,82.77,82.63,82.73,2218.0,77.1027,77.14,77.0095,77.1027,2218.0
2021-12-07 10:55:00,82.61,82.63,82.55,82.61,1900.0,76.9908,77.0095,76.9349,76.9908,1900.0
2021-12-07 11:00:00,82.63,82.75,82.59,82.75,1614.0,77.0095,77.1213,76.9722,77.1213,1614.0
2021-12-07 11:05:00,82.67,82.67,82.57,82.6,2800.0,77.0468,77.0468,76.9536,76.9815,2800.0
2021-12-07 11:10:00,82.56,82.56,82.27,82.33,6028.0,76.9442,76.9442,76.674,76.7299,6028.0
2021-12-07 11:15:00,82.26,82.33,82.1,82.1,10196.0,76.6646,76.7299,76.5155,76.5155,10196.0
2021-12-07 11:20:00,82.06,82.14,81.94,81.97,2245.0,76.4782,76.5528,76.3664,76.3944,2245.0
2021-12-07 11:25:00,81.98,82.09,81.92,82.09,4315.0,76.4037,76.5062,76.3478,76.5062,4315.0
2021-12-07 11:30:00,82.0,82.11,81.99,82.04,4390.0,76.4223,76.5248,76.413,76.4596,4390.0
2021-12-07 11:35:00,82.04,82.04,81.99,81.99,1005.0,76.4596,76.4596,76.413,76.413,1005.0
2021-12-07 11:40:00,81.98,82.01,81.9,81.98,1300.0,76.4037,76.4317,76.3291,76.4037,1300.0
2021-12-07 11:45:00,81.91,81.91,81.91,81.91,100.0,76.3385,76.3385,76.3385,76.3385,100.0
2021-12-07 11:50:00,81.91,81.94,81.89,81.91,1979.0,76.3385,76.3664,76.3198,76.3385,1979.0
2021-12-07 11:55:00,81.95,82.02,81.95,82.02,1000.0,76.3757,76.441,76.3757,76.441,1000.0
2021-12-07 12:00:00,82.0,82.05,81.93,82.05,17751.0,76.4223,76.4689,76.3571,76.4689,17751.0
2021-12-07 12:05:00,82.04,82.04,81.89,81.89,2360.0,76.4596,76.4596,76.3198,76.3198,2360.0
2021-12-07 12:10:00,81.93,82.02,81.93,82.02,220.0,76.3571,76.441,76.3571,76.441,220.0
2021-12-07 12:15:00,82.07,82.08,81.94,81.94,1300.0,76.4876,76.4969,76.3664,76.3664,1300.0
2021-12-07 12:20:00,81.98,81.99,81.98,81.98,227.0,76.4037,76.413,76.4037,76.4037,227.0
2021-12-07 12:25:00,81.93,81.96,81.74,81.75,3136.0,76.3571,76.3851,76.18,76.1893,3136.0
2021-12-07 12:30:00,81.5,81.62,81.47,81.51,5015.0,75.9563,76.0682,75.9284,75.9657,5015.0
2021-12-07 12:35:00,81.46,81.54,81.46,81.54,643.0,75.9191,75.9936,75.9191,75.9936,643.0
2021-12-07 12:40:00,81.52,81.52,81.49,81.49,300.0,75.975,75.975,75.947,75.947,300.0
2021-12-07 12:45:00,81.52,81.93,81.52,81.89,1800.0,75.975,76.3571,75.975,76.3198,1800.0
2021-12-07 12:50:00,82.0,82.0,81.82,81.82,1730.0,76.4223,76.4223,76.2546,76.2546,1730.0
2021-12-07 12:55:00,81.86,82.05,81.86,82.03,1000.0,76.2919,76.4689,76.2919,76.4503,1000.0
2021-12-07 13:00:00,82.1,82.23,82.1,82.22,1175.0,76.5155,76.6367,76.5155,76.6274,1175.0
2021-12-07 13:05:00,82.26,82.44,82.26,82.34,2565.0,76.6646,76.8324,76.6646,76.7392,2565.0
2021-12-07 13:10:00,82.42,82.42,82.07,82.09,4823.0,76.8138,76.8138,76.4876,76.5062,4823.0
2021-12-07 13:15:00,82.03,82.04,81.97,82.01,1000.0,76.4503,76.4596,76.3944,76.4317,1000.0
2021-12-07 13:20:00,81.98,81.98,81.98,81.98,856.0,76.4037,76.4037,76.4037,76.4037,856.0
2021-12-07 13:25:00,81.96,82.01,81.82,81.91,2003.0,76.3851,76.4317,76.2546,76.3385,2003.0
2021-12-07 13:30:00,81.91,82.0,81.84,81.97,5835.0,76.3385,76.4223,76.2732,76.3944,5835.0
2021-12-07 13:35:00,82.09,82.22,82.08,82.21,2071.0,76.5062,76.6274,76.4969,76.618,2071.0
2021-12-07 13:40:00,82.34,82.35,82.19,82.26,2047.0,76.7392,76.7485,76.5994,76.6646,2047.0
2021-12-07 13:45:00,82.2,82.23,82.14,82.14,1008.0,76.6087,76.6367,76.5528,76.5528,1008.0
2021-12-07 13:50:00,82.24,82.3,82.24,82.3,510.0,76.646,76.7019,76.646,76.7019,510.0
2021-12-07 13:55:00,82.16,82.16,82.14,82.14,300.0,76.5714,76.5714,76.5528,76.5528,300.0
2021-12-07 14:00:00,81.98,82.06,81.87,81.87,3922.0,76.4037,76.4782,76.3012,76.3012,3922.0
2021-12-07 14:05:00,82.03,82.07,82.0,82.03,2840.0,76.4503,76.4876,76.4223,76.4503,2840.0
2021-12-07 14:10:00,82.07,82.07,81.98,81.98,1900.0,76.4876,76.4876,76.4037,76.4037,1900.0
2021-12-07 14:15:00,81.98,82.03,81.86,82.03,1697.0,76.4037,76.4503,76.2919,76.4503,1697.0
2021-12-07 14:20:00,82.03,82.06,82.01,82.01,1600.0,76.4503,76.4782,76.4317,76.4317,1600.0
2021-12-07 14:25:00,81.98,81.98,81.93,81.94,400.0,76.4037,76.4037,76.3571,76.3664,400.0
2021-12-07 14:30:00,81.83,81.83,81.52,81.55,4945.0,76.2639,76.2639,75.975,76.0029,4945.0
2021-12-07 14:35:00,81.49,81.53,81.45,81.45,900.0,75.947,75.9843,75.9097,75.9097,900.0
2021-12-07 14:40:00,81.45,81.53,81.41,81.48,4454.0,75.9097,75.9843,75.8725,75.9377,4454.0
2021-12-07 14:45:00,81.45,81.45,81.44,81.45,200.0,75.9097,75.9097,75.9004,75.9097,200.0
2021-12-07 14:50:00,81.48,81.52,81.43,81.45,2942.0,75.9377,75.975,75.8911,75.9097,2942.0
2021-12-07 14:55:00,81.42,81.49,81.38,81.4,1989.0,75.8818,75.947,75.8445,75.8631,1989.0
2021-12-07 15:00:00,81.36,81.4,81.32,81.4,800.0,75.8259,75.8631,75.7886,75.8631,800.0
2021-12-07 15:05:00,81.43,81.47,81.4,81.45,1956.0,75.8911,75.9284,75.8631,75.9097,1956.0
2021-12-07 15:10:00,81.42,81.46,81.38,81.42,1358.0,75.8818,75.9191,75.8445,75.8818,1358.0
2021-12-07 15:15:00,81.44,81.44,81.37,81.38,2461.0,75.9004,75.9004,75.8352,75.8445,2461.0
2021-12-07 15:20:00,81.39,81.48,81.3,81.31,3933.0,75.8538,75.9377,75.7699,75.7793,3933.0
2021-12-07 15:25:00,81.33,81.36,81.08,81.08,1401.0,75.7979,75.8259,75.5649,75.5649,1401.0
2021-12-07 15:30:00,81.04,81.08,80.89,80.89,5021.0,75.5276,75.5649,75.3878,75.3878,5021.0
2021-12-07 15:35:00,80.87,80.88,80.69,80.7,4621.0,75.3692,75.3785,75.2014,75.2108,4621.0
2021-12-07 15:40:00,80.7,80.78,80.65,80.69,8225.0,75.2108,75.2853,75.1642,75.2014,8225.0
2021-12-07 15:45:00,80.72,81.12,80.68,81.11,10146.0,75.2294,75.6022,75.1921,75.5929,10146.0
2021-12-07 15:50:00,81.08,81.11,80.74,80.97,9561.0,75.5649,75.5929,75.248,75.4624,9561.0
2021-12-07 15:55:00,81.01,81.39,81.01,81.31,27633.0,75.4997,75.8538,75.4997,75.7793,27633.0
2021-12-08 09:30:00,81.15,82.12,81.01,81.92,35878.0,75.6301,76.5342,75.4997,76.3478,35878.0
2021-12-08 09:35:00,82.09,82.41,82.05,82.09,7709.0,76.5062,76.8044,76.4689,76.5062,7709.0
2021-12-08 09:40:00,81.94,82.36,81.94,82.21,4491.0,76.3664,76.7578,76.3664,76.618,4491.0
2021-12-08 09:45:00,82.27,82.74,82.18,82.58,2381.0,76.674,77.112,76.5901,76.9629,2381.0
2021-12-08 09:50:00,82.55,82.67,82.34,82.41,3200.0,76.9349,77.0468,76.7392,76.8044,3200.0
2021-12-08 09:55:00,82.51,82.51,82.16,82.16,4296.0,76.8976,76.8976,76.5714,76.5714,4296.0
2021-12-08 10:00:00,82.11,82.29,81.79,81.88,5005.0,76.5248,76.6926,76.2266,76.3105,5005.0
2021-12-08 10:05:00,81.91,82.15,81.83,81.83,8559.0,76.3385,76.5621,76.2639,76.2639,8559.0
2021-12-08 10:10:00,81.76,81.89,81.41,81.89,6415.0,76.1987,76.3198,75.8725,76.3198,6415.0
2021-12-08 10:15:00,82.08,82.22,81.94,82.12,4515.0,76.4969,76.6274,76.3664,76.5342,4515.0
2021-12-08 10:20:00,82.2,82.21,81.91,81.95,3079.0,76.6087,76.618,76.3385,76.3757,3079.0
2021-12-08 10:25:00,81.99,82.01,81.72,81.72,3544.0,76.413,76.4317,76.1614,76.1614,3544.0
2021-12-08 10:30:00,81.72,81.76,81.52,81.65,4458.0,76.1614,76.1987,75.975,76.0961,4458.0
2021-12-08 10:35:00,81.52,81.59,81.4,81.4,3131.0,75.975,76.0402,75.8631,75.8631,3131.0
2021-12-08 10:40:00,81.33,81.5,81.31,81.39,8325.0,75.7979,75.9563,75.7793,75.8538,8325.0
2021-12-08 10:45:00,81.45,81.5,81.33,81.43,6732.0,75.9097,75.9563,75.7979,75.8911,6732.0
2021-12-08 10:50:00,81.4,81.47,81.38,81.46,6712.0,75.8631,75.9284,75.8445,75.9191,6712.0
2021-12-08 10:55:00,81.45,81.45,81.4,81.43,1100.0,75.9097,75.9097,75.8631,75.8911,1100.0
2021-12-08 11:00:00,81.46,81.5,81.39,81.39,4190.0,75.9191,75.9563,75.8538,75.8538,4190.0
2021-12-08 11:05:00,81.42,81.47,81.39,81.42,2258.0,75.8818,75.9284,75.8538,75.8818,2258.0
2021-12-08 11:10:00,81.47,81.51,81.4,81.41,4358.0,75.9284,75.9657,75.8631,75.8725,4358.0
2021-12-08 11:15:00,81.38,81.39,81.24,81.24,2915.0,75.8445,75.8538,75.714,75.714,2915.0
2021-12-08 11:20:00,81.23,81.37,81.23,81.35,4287.0,75.7047,75.8352,75.7047,75.8165,4287.0
2021-12-08 11:25:00,81.38,81.4,81.18,81.4,6182.0,75.8445,75.8631,75.6581,75.8631,6182.0
2021-12-08 11:30:00,81.39,81.39,81.24,81.24,525.0,75.8538,75.8538,75.714,75.714,525.0
2021-12-08 11:35:00,81.51,81.62,81.51,81.56,600.0,75.9657,76.0682,75.9657,76.0123,600.0
2021-12-08 11:40:00,81.66,81.66,81.65,81.65,200.0,76.1055,76.1055,76.0961,76.0961,200.0
2021-12-08 11:45:00,81.72,81.76,81.72,81.75,925.0,76.1614,76.1987,76.1614,76.1893,925.0
2021-12-08 11:50:00,81.93,81.93,81.69,81.69,800.0,76.3571,76.3571,76.1334,76.1334,800.0
2021-12-08 11:55:00,81.62,81.67,81.52,81.52,1530.0,76.0682,76.1148,75.975,75.975,1530.0
2021-12-08 12:00:00,81.58,81.58,81.53,81.57,8501.0,76.0309,76.0309,75.9843,76.0216,8501.0
2021-12-08 12:05:00,81.52,81.77,81.52,81.71,1347.0,75.975,76.208,75.975,76.1521,1347.0
2021-12-08 12:10:00,81.65,81.72,81.64,81.72,590.0,76.0961,76.1614,76.0868,76.1614,590.0
2021-12-08 12:15:00,81.61,81.62,81.56,81.58,1132.0,76.0589,76.0682,76.0123,76.0309,1132.0
2021-12-08 12:20:00,81.59,81.61,81.53,81.53,826.0,76.0402,76.0589,75.9843,75.9843,826.0
2021-12-08 12:25:00,81.45,81.46,81.38,81.39,724.0,75.9097,75.9191,75.8445,75.8538,724.0
2021-12-08 12:30:00,81.43,81.43,81.33,81.39,2107.0,75.8911,75.8911,75.7979,75.8538,2107.0
2021-12-08 12:35:00,81.38,81.38,81.38,81.38,400.0,75.8445,75.8445,75.8445,75.8445,400.0
2021-12-08 12:40:00,81.42,81.42,81.42,81.42,200.0,75.8818,75.8818,75.8818,75.8818,200.0
2021-12-08 12:45:00,81.44,81.44,81.42,81.44,1172.0,75.9004,75.9004,75.8818,75.9004,1172.0
2021-12-08 12:50:00,81.35,81.35,81.3,81.3,300.0,75.8165,75.8165,75.7699,75.7699,300.0
2021-12-08 12:55:00,81.34,81.42,81.0,81.38,3730.0,75.8072,75.8818,75.4904,75.8445,3730.0
2021-12-08 13:00:00,81.52,81.62,81.51,81.51,850.0,75.975,76.0682,75.9657,75.9657,850.0
2021-12-08 13:05:00,81.44,81.58,81.44,81.58,200.0,75.9004,76.0309,75.9004,76.0309,200.0
2021-12-08 13:10:00,81.56,81.56,81.51,81.51,250.0,76.0123,76.0123,75.9657,75.9657,250.0
2021-12-08 13:15:00,81.51,81.51,81.51,81.51,0.0,75.9657,75.9657,75.9657,75.9657,0.0
2021-12-08 13:20:00,81.58,81.58,81.51,81.51,598.0,76.0309,76.0309,75.9657,75.9657,598.0
2021-12-08 13:25:00,81.46,81.61,81.46,81.61,975.0,75.9191,76.0589,75.9191,76.0589,975.0
2021-12-08 13:30:00,81.62,81.87,81.62,81.87,645.0,76.0682,76.3012,76.0682,76.3012,645.0
2021-12-08 13:35:00,81.84,81.84,81.58,81.63,700.0,76.2732,76.2732,76.0309,76.0775,700.0
2021-12-08 13:40:00,81.6,81.65,81.55,81.65,774.0,76.0495,76.0961,76.0029,76.0961,774.0
2021-12-08 13:45:00,81.6,81.96,81.6,81.96,1446.0,76.0495,76.3851,76.0495,76.3851,1446.0
2021-12-08 13:50:00,82.02,82.18,81.95,82.18,2099.0,76.441,76.5901,76.3757,76.5901,2099.0
2021-12-08 13:55:00,82.17,82.17,81.95,81.98,2388.0,76.5808,76.5808,76.3757,76.4037,2388.0
2021-12-08 14:00:00,81.94,81.94,81.88,81.88,550.0,76.3664,76.3664,76.3105,76.3105,550.0
2021-12-08 14:05:00,81.97,81.97,81.82,81.86,1409.0,76.3944,76.3944,76.2546,76.2919,1409.0
2021-12-08 14:10:00,81.82,81.82,81.53,81.53,1500.0,76.2546,76.2546,75.9843,75.9843,1500.0
2021-12-08 14:15:00,81.45,81.61,81.38,81.59,1647.0,75.9097,76.0589,75.8445,76.0402,1647.0
2021-12-08 14:20:00,81.7,81.79,81.67,81.75,1374.0,76.1427,76.2266,76.1148,76.1893,1374.0
2021-12-08 14:25:00,81.76,81.78,81.61,81.71,700.0,76.1987,76.2173,76.0589,76.1521,700.0
2021-12-08 14:30:00,81.74,81.85,81.74,81.85,320.0,76.18,76.2825,76.18,76.2825,320.0
2021-12-08 14:35:00,81.82,81.83,81.76,81.81,1300.0,76.2546,76.2639,76.1987,76.2453,1300.0
2021-12-08 14:40:00,81.78,81.92,81.76,81.92,439.0,76.2173,76.3478,76.1987,76.3478,439.0
2021-12-08 14:45:00,82.0,82.0,81.92,81.92,2010.0,76.4223,76.4223,76.3478,76.3478,2010.0
2021-12-08 14:50:00,82.02,82.02,82.02,82.02,100.0,76.441,76.441,76.441,76.441,100.0
2021-12-08 14:55:00,81.89,81.89,81.89,81.89,200.0,76.3198,76.3198,76.3198,76.3198,200.0
2021-12-08 15:00:00,81.87,81.87,81.62,81.68,1858.0,76.3012,76.3012,76.0682,76.1241,1858.0
2021-12-08 15:05:00,81.81,81.81,81.8,81.8,406.0,76.2453,76.2453,76.2359,76.2359,406.0
2021-12-08 15:10:00,81.74,81.74,81.66,81.67,700.0,76.18,76.18,76.1055,76.1148,700.0
2021-12-08 15:15:00,81.69,81.69,81.68,81.68,200.0,76.1334,76.1334,76.1241,76.1241,200.0
2021-12-08 15:20:00,81.73,81.74,81.71,81.71,300.0,76.1707,76.18,76.1521,76.1521,300.0
2021-12-08 15:25:00,81.74,81.74,81.74,81.74,100.0,76.18,76.18,76.18,76.18,100.0
2021-12-08 15:30:00,81.71,81.92,81.68,81.9,4002.0,76.1521,76.3478,76.1241,76.3291,4002.0
2021-12-08 15:35:00,81.89,81.94,81.75,81.76,2899.0,76.3198,76.3664,76.1893,76.1987,2899.0
2021-12-08 15:40:00,81.74,81.83,81.71,81.72,3089.0,76.18,76.2639,76.1521,76.1614,3089.0
2021-12-08 15:45:00,81.73,81.73,81.6,81.68,1800.0,76.1707,76.1707,76.0495,76.1241,1800.0
2021-12-08 15:50:00,81.7,81.76,81.63,81.71,5900.0,76.1427,76.1987,76.0775,76.1521,5900.0
2021-12-08 15:55:00,81.68,81.68,81.38,81.5,25896.0,76.1241,76.1241,75.8445,75.9563,25896.0
2021-12-09 09:30:00,81.16,82.16,81.16,81.78,9909.0,75.6395,76.5714,75.6395,76.2173,9909.0
2021-12-09 09:35:00,82.13,82.62,82.04,82.37,6409.0,76.5435,77.0002,76.4596,76.7672,6409.0
2021-12-09 09:40:00,82.47,82.62,82.21,82.21,5771.0,76.8604,77.0002,76.618,76.618,5771.0
2021-12-09 09:45:00,82.33,82.79,82.33,82.46,5855.0,76.7299,77.1586,76.7299,76.851,5855.0
2021-12-09 09:50:00,82.53,82.56,82.27,82.55,2600.0,76.9163,76.9442,76.674,76.9349,2600.0
2021-12-09 09:55:00,82.51,82.72,82.49,82.58,4470.0,76.8976,77.0934,76.879,76.9629,4470.0
2021-12-09 10:00:00,82.64,83.04,82.62,83.0,1533.0,77.0188,77.3916,77.0002,77.3543,1533.0
2021-12-09 10:05:00,82.93,83.1,82.76,82.76,2642.0,77.2891,77.4475,77.1306,77.1306,2642.0
2021-12-09 10:10:00,82.92,82.94,82.8,82.8,1473.0,77.2798,77.2984,77.1679,77.1679,1473.0
2021-12-09 10:15:00,82.85,82.92,82.51,82.57,1800.0,77.2145,77.2798,76.8976,76.9536,1800.0
2021-12-09 10:20:00,82.58,82.71,82.5,82.56,2300.0,76.9629,77.084,76.8883,76.9442,2300.0
2021-12-09 10:25:00,82.37,82.49,82.34,82.36,1874.0,76.7672,76.879,76.7392,76.7578,1874.0
2021-12-09 10:30:00,82.35,82.39,82.12,82.12,800.0,76.7485,76.7858,76.5342,76.5342,800.0
2021-12-09 10:35:00,82.06,82.06,81.74,81.83,4399.0,76.4782,76.4782,76.18,76.2639,4399.0
2021-12-09 10:40:00,81.82,81.83,81.6,81.7,2870.0,76.2546,76.2639,76.0495,76.1427,2870.0
2021-12-09 10:45:00,81.73,81.76,81.67,81.75,700.0,76.1707,76.1987,76.1148,76.1893,700.0
2021-12-09 10:50:00,81.65,81.65,81.65,81.65,251.0,76.0961,76.0961,76.0961,76.0961,251.0
2021-12-09 10:55:00,81.55,81.63,81.55,81.56,1000.0,76.0029,76.0775,76.0029,76.0123,1000.0
2021-12-09 11:00:00,81.55,81.58,81.52,81.58,1178.0,76.0029,76.0309,75.975,76.0309,1178.0
2021-12-09 11:05:00,81.55,81.59,81.46,81.46,1407.0,76.0029,76.0402,75.9191,75.9191,1407.0
2021-12-09 11:10:00,81.35,81.58,81.35,81.54,1854.0,75.8165,76.0309,75.8165,75.9936,1854.0
2021-12-09 11:15:00,81.48,81.73,81.47,81.7,2042.0,75.9377,76.1707,75.9284,76.1427,2042.0
2021-12-09 11:20:00,81.67,81.92,81.63,81.92,1870.0,76.1148,76.3478,76.0775,76.3478,1870.0
2021-12-09 11:25:00,81.84,82.03,81.84,82.03,900.0,76.2732,76.4503,76.2732,76.4503,900.0
2021-12-09 11:30:00,82.08,82.08,81.98,82.01,1816.0,76.4969,76.4969,76.4037,76.4317,1816.0
2021-12-09 11:35:00,81.98,82.07,81.98,82.02,1000.0,76.4037,76.4876,76.4037,76.441,1000.0
2021-12-09 11:40:00,82.15,82.15,81.96,81.96,1420.0,76.5621,76.5621,76.3851,76.3851,1420.0
2021-12-09 11:45:00,81.9,82.06,81.9,82.0,3324.0,76.3291,76.4782,76.3291,76.4223,3324.0
2021-12-09 11:50:00,81.98,81.98,81.88,81.88,601.0,76.4037,76.4037,76.3105,76.3105,601.0
2021-12-09 11:55:00,81.77,82.05,81.77,82.03,1774.0,76.208,76.4689,76.208,76.4503,1774.0
2021-12-09 12:00:00,82.07,82.07,81.93,81.93,1921.0,76.4876,76.4876,76.3571,76.3571,1921.0
2021-12-09 12:05:00,81.9,81.98,81.89,81.92,2868.0,76.3291,76.4037,76.3198,76.3478,2868.0
2021-12-09 12:10:00,82.0,82.03,81.88,81.99,6305.0,76.4223,76.4503,76.3105,76.413,6305.0
2021-12-09 12:15:00,82.0,82.0,81.9,81.9,988.0,76.4223,76.4223,76.3291,76.3291,988.0
2021-12-09 12:20:00,81.87,81.96,81.77,81.96,2026.0,76.3012,76.3851,76.208,76.3851,2026.0
2021-12-09 12:25:00,81.92,82.07,81.92,81.98,1741.0,76.3478,76.4876,76.3478,76.4037,1741.0
2021-12-09 12:30:00,81.93,81.95,81.89,81.95,1873.0,76.3571,76.3757,76.3198,76.3757,1873.0
2021-12-09 12:35:00,81.93,81.93,81.85,81.87,626.0,76.3571,76.3571,76.2825,76.3012,626.0
2021-12-09 12:40:00,81.94,82.15,81.93,81.98,2616.0,76.3664,76.5621,76.3571,76.4037,2616.0
2021-12-09 12:45:00,81.98,82.12,81.95,82.07,1600.0,76.4037,76.5342,76.3757,76.4876,1600.0
2021-12-09 12:50:00,82.08,82.08,82.01,82.03,1060.0,76.4969,76.4969,76.4317,76.4503,1060.0
2021-12-09 12:55:00,82.08,82.16,82.08,82.16,650.0,76.4969,76.5714,76.4969,76.5714,650.0
2021-12-09 13:00:00,82.15,82.15,81.98,82.03,1101.0,76.5621,76.5621,76.4037,76.4503,1101.0
2021-12-09 13:05:00,82.08,82.18,82.07,82.14,2477.0,76.4969,76.5901,76.4876,76.5528,2477.0
2021-12-09 13:10:00,82.09,82.09,82.01,82.01,200.0,76.5062,76.5062,76.4317,76.4317,200.0
2021-12-09 13:15:00,82.0,82.1,81.98,82.0,1935.0,76.4223,76.5155,76.4037,76.4223,1935.0
2021-12-09 13:20:00,81.95,81.97,81.87,81.97,3599.0,76.3757,76.3944,76.3012,76.3944,3599.0
2021-12-09 13:25:00,81.91,81.94,81.85,81.94,5889.0,76.3385,76.3664,76.2825,76.3664,5889.0
2021-12-09 13:30:00,81.9,81.9,81.9,81.9,100.0,76.3291,76.3291,76.3291,76.3291,100.0
2021-12-09 13:35:00,81.94,81.95,81.85,81.91,1501.0,76.3664,76.3757,76.2825,76.3385,1501.0
2021-12-09 13:40:00,81.89,81.89,81.81,81.81,1500.0,76.3198,76.3198,76.2453,76.2453,1500.0
2021-12-09 13:45:00,81.83,81.83,81.59,81.6,1845.0,76.2639,76.2639,76.0402,76.0495,1845.0
2021-12-09 13:50:00,81.58,81.88,81.58,81.88,2500.0,76.0309,76.3105,76.0309,76.3105,2500.0
2021-12-09 13:55:00,81.86,81.86,81.68,81.71,1200.0,76.2919,76.2919,76.1241,76.1521,1200.0
2021-12-09 14:00:00,81.64,81.77,81.64,81.72,2277.0,76.0868,76.208,76.0868,76.1614,2277.0
2021-12-09 14:05:00,81.7,81.77,81.7,81.77,600.0,76.1427,76.208,76.1427,76.208,600.0
2021-12-09 14:10:00,81.81,81.9,81.65,81.77,5293.0,76.2453,76.3291,76.0961,76.208,5293.0
2021-12-09 14:15:00,81.76,81.84,81.7,81.84,2900.0,76.1987,76.2732,76.1427,76.2732,2900.0
2021-12-09 14:20:00,81.86,81.86,81.73,81.77,4278.0,76.2919,76.2919,76.1707,76.208,4278.0
2021-12-09 14:25:00,81.74,81.74,81.39,81.53,2435.0,76.18,76.18,75.8538,75.9843,2435.0
2021-12-09 14:30:00,81.61,81.62,81.46,81.46,1109.0,76.0589,76.0682,75.9191,75.9191,1109.0
2021-12-09 14:35:00,81.53,81.53,81.49,81.52,400.0,75.9843,75.9843,75.947,75.975,400.0
2021-12-09 14:40:00,81.46,81.48,81.43,81.45,1000.0,75.9191,75.9377,75.8911,75.9097,1000.0
2021-12-09 14:45:00,81.47,81.47,81.38,81.41,1424.0,75.9284,75.9284,75.8445,75.8725,1424.0
2021-12-09 14:50:00,81.4,81.44,81.36,81.38,2879.0,75.8631,75.9004,75.8259,75.8445,2879.0
2021-12-09 14:55:00,81.26,81.32,81.25,81.32,500.0,75.7327,75.7886,75.7233,75.7886,500.0
2021-12-09 15:00:00,81.37,81.41,81.27,81.29,2729.0,75.8352,75.8725,75.742,75.7606,2729.0
2021-12-09 15:05:00,81.29,81.29,81.14,81.14,1509.0,75.7606,75.7606,75.6208,75.6208,1509.0
2021-12-09 15:10:00,81.14,81.22,81.03,81.09,2243.0,75.6208,75.6954,75.5183,75.5742,2243.0
2021-12-09 15:15:00,81.06,81.12,80.97,81.05,2645.0,75.5463,75.6022,75.4624,75.5369,2645.0
2021-12-09 15:20:00,80.99,81.03,80.92,80.95,4004.0,75.481,75.5183,75.4158,75.4438,4004.0
2021-12-09 15:25:00,80.92,81.09,80.9,81.01,4245.0,75.4158,75.5742,75.3972,75.4997,4245.0
2021-12-09 15:30:00,80.99,81.11,80.99,81.02,2000.0,75.481,75.5929,75.481,75.509,2000.0
2021-12-09 15:35:00,81.04,81.12,81.02,81.1,2117.0,75.5276,75.6022,75.509,75.5835,2117.0
2021-12-09 15:40:00,81.06,81.28,81.03,81.2,5551.0,75.5463,75.7513,75.5183,75.6767,5551.0
2021-12-09 15:45:00,81.17,81.18,81.06,81.12,6984.0,75.6488,75.6581,75.5463,75.6022,6984.0
2021-12-09 15:50:00,81.12,81.2,81.05,81.05,7438.0,75.6022,75.6767,75.5369,75.5369,7438.0
2021-12-09 15:55:00,81.08,81.09,80.73,80.77,21177.0,75.5649,75.5742,75.2387,75.276,21177.0
2021-12-10 09:30:00,81.41,82.62,81.41,82.56,11997.0,75.8725,77.0002,75.8725,76.9442,11997.0
2021-12-10 09:35:00,82.42,82.42,81.91,81.92,7195.0,76.8138,76.8138,76.3385,76.3478,7195.0
2021-12-10 09:40:00,81.86,82.04,81.59,81.59,5565.0,76.2919,76.4596,76.0402,76.0402,5565.0
2021-12-10 09:45:00,81.68,81.7,81.29,81.35,3925.0,76.1241,76.1427,75.7606,75.8165,3925.0
2021-12-10 09:50:00,81.29,81.45,81.22,81.34,3679.0,75.7606,75.9097,75.6954,75.8072,3679.0
2021-12-10 09:55:00,81.6,81.6,80.91,80.91,896.0,76.0495,76.0495,75.4065,75.4065,896.0
2021-12-10 10:00:00,81.21,81.21,80.88,80.88,4000.0,75.6861,75.6861,75.3785,75.3785,4000.0
2021-12-10 10:05:00,80.81,80.81,80.66,80.73,2900.0,75.3133,75.3133,75.1735,75.2387,2900.0
2021-12-10 10:10:00,80.76,80.85,80.72,80.79,2505.0,75.2667,75.3506,75.2294,75.2946,2505.0
2021-12-10 10:15:00,80.7,80.78,80.68,80.73,2070.0,75.2108,75.2853,75.1921,75.2387,2070.0
2021-12-10 10:20:00,80.66,80.72,80.46,80.64,5663.0,75.1735,75.2294,74.9871,75.1548,5663.0
2021-12-10 10:25:00,80.54,80.54,80.43,80.43,2051.0,75.0616,75.0616,74.9591,74.9591,2051.0
2021-12-10 10:30:00,80.56,80.57,80.47,80.47,1825.0,75.0803,75.0896,74.9964,74.9964,1825.0
2021-12-10 10:35:00,80.29,80.29,80.13,80.28,2311.0,74.8286,74.8286,74.6795,74.8193,2311.0
2021-12-10 10:40:00,80.22,80.45,80.22,80.29,2400.0,74.7634,74.9778,74.7634,74.8286,2400.0
2021-12-10 10:45:00,80.34,80.47,80.29,80.44,4466.0,74.8752,74.9964,74.8286,74.9684,4466.0
2021-12-10 10:50:00,80.45,80.58,80.44,80.45,1914.0,74.9778,75.0989,74.9684,74.9778,1914.0
2021-12-10 10:55:00,80.49,80.49,80.31,80.33,2351.0,75.015,75.015,74.8473,74.8659,2351.0
2021-12-10 11:00:00,80.4,80.52,80.39,80.39,2594.0,74.9312,75.043,74.9218,74.9218,2594.0
2021-12-10 11:05:00,80.41,80.52,80.14,80.14,2444.0,74.9405,75.043,74.6888,74.6888,2444.0
2021-12-10 11:10:00,80.31,80.32,80.16,80.17,1175.0,74.8473,74.8566,74.7075,74.7168,1175.0
2021-12-10 11:15:00,80.14,80.27,80.09,80.27,625.0,74.6888,74.81,74.6422,74.81,625.0
2021-12-10 11:20:00,80.2,80.27,80.15,80.27,1300.0,74.7448,74.81,74.6982,74.81,1300.0
2021-12-10 11:25:00,80.18,80.32,80.15,80.3,2107.0,74.7261,74.8566,74.6982,74.838,2107.0
2021-12-10 11:30:00,80.29,80.3,80.26,80.26,1588.0,74.8286,74.838,74.8007,74.8007,1588.0
2021-12-10 11:35:00,80.26,80.26,80.26,80.26,100.0,74.8007,74.8007,74.8007,74.8007,100.0
2021-12-10 11:40:00,80.23,80.23,80.23,80.23,100.0,74.7727,74.7727,74.7727,74.7727,100.0
2021-12-10 11:45:00,80.34,80.52,80.32,80.49,2628.0,74.8752,75.043,74.8566,75.015,2628.0
2021-12-10 11:50:00,80.55,80.58,80.28,80.28,1600.0,75.071,75.0989,74.8193,74.8193,1600.0
2021-12-10 11:55:00,80.32,80.48,80.31,80.48,2319.0,74.8566,75.0057,74.8473,75.0057,2319.0
2021-12-10 12:00:00,80.48,80.63,80.47,80.62,2922.0,75.0057,75.1455,74.9964,75.1362,2922.0
2021-12-10 12:05:00,80.56,80.62,80.44,80.46,6544.0,75.0803,75.1362,74.9684,74.9871,6544.0
2021-12-10 12:10:00,80.43,80.65,80.4,80.4,6090.0,74.9591,75.1642,74.9312,74.9312,6090.0
2021-12-10 12:15:00,80.48,80.54,80.41,80.52,3909.0,75.0057,75.0616,74.9405,75.043,3909.0
2021-12-10 12:20:00,80.63,80.65,80.5,80.57,2815.0,75.1455,75.1642,75.0244,75.0896,2815.0
2021-12-10 12:25:00,80.61,80.64,80.46,80.51,4422.0,75.1269,75.1548,74.9871,75.0337,4422.0
2021-12-10 12:30:00,80.47,80.47,80.12,80.17,3546.0,74.9964,74.9964,74.6702,74.7168,3546.0
2021-12-10 12:35:00,80.27,80.36,80.23,80.33,1883.0,74.81,74.8939,74.7727,74.8659,1883.0
2021-12-10 12:40:00,80.33,80.33,80.17,80.17,1940.0,74.8659,74.8659,74.7168,74.7168,1940.0
2021-12-10 12:45:00,80.16,80.26,80.15,80.26,1400.0,74.7075,74.8007,74.6982,74.8007,1400.0
2021-12-10 12:50:00,80.29,80.29,80.17,80.25,2145.0,74.8286,74.8286,74.7168,74.7914,2145.0
2021-12-10 12:55:00,80.3,80.31,80.23,80.25,1716.0,74.838,74.8473,74.7727,74.7914,1716.0
2021-12-10 13:00:00,80.23,80.42,80.23,80.4,2153.0,74.7727,74.9498,74.7727,74.9312,2153.0
2021-12-10 13:05:00,80.34,80.34,80.11,80.11,2136.0,74.8752,74.8752,74.6609,74.6609,2136.0
2021-12-10 13:10:00,80.2,80.24,80.16,80.16,1200.0,74.7448,74.782,74.7075,74.7075,1200.0
2021-12-10 13:15:00,80.21,80.21,80.12,80.12,200.0,74.7541,74.7541,74.6702,74.6702,200.0
2021-12-10 13:20:00,80.2,80.22,80.14,80.14,490.0,74.7448,74.7634,74.6888,74.6888,490.0
2021-12-10 13:25:00,80.16,80.29,80.15,80.29,1823.0,74.7075,74.8286,74.6982,74.8286,1823.0
2021-12-10 13:30:00,80.16,80.2,80.12,80.19,2093.0,74.7075,74.7448,74.6702,74.7354,2093.0
2021-12-10 13:35:00,80.15,80.18,80.13,80.18,750.0,74.6982,74.7261,74.6795,74.7261,750.0
2021-12-10 13:40:00,80.18,80.25,80.17,80.2,1663.0,74.7261,74.7914,74.7168,74.7448,1663.0
2021-12-10 13:45:00,80.19,80.19,80.15,80.19,600.0,74.7354,74.7354,74.6982,74.7354,600.0
2021-12-10 13:50:00,80.19,80.21,80.13,80.13,700.0,74.7354,74.7541,74.6795,74.6795,700.0
2021-12-10 13:55:00,80.15,80.22,80.15,80.22,645.0,74.6982,74.7634,74.6982,74.7634,645.0
2021-12-10 14:00:00,80.22,80.24,80.17,80.2,800.0,74.7634,74.782,74.7168,74.7448,800.0
2021-12-10 14:05:00,80.13,80.16,80.12,80.15,1439.0,74.6795,74.7075,74.6702,74.6982,1439.0
2021-12-10 14:10:00,80.18,80.21,80.18,80.18,603.0,74.7261,74.7541,74.7261,74.7261,603.0
2021-12-10 14:15:00,80.17,80.21,80.17,80.21,511.0,74.7168,74.7541,74.7168,74.7541,511.0
2021-12-10 14:20:00,80.23,80.24,80.23,80.23,100.0,74.7727,74.782,74.7727,74.7727,100.0
2021-12-10 14:25:00,80.23,80.24,80.14,80.14,1621.0,74.7727,74.782,74.6888,74.6888,1621.0
2021-12-10 14:30:00,80.18,80.18,80.03,80.03,600.0,74.7261,74.7261,74.5863,74.5863,600.0
2021-12-10 14:35:00,80.09,80.09,79.95,80.04,2460.0,74.6422,74.6422,74.5118,74.5957,2460.0
2021-12-10 14:40:00,80.02,80.1,80.0,80.09,1430.0,74.577,74.6516,74.5584,74.6422,1430.0
2021-12-10 14:45:00,80.11,80.17,80.08,80.17,1300.0,74.6609,74.7168,74.6329,74.7168,1300.0
2021-12-10 14:50:00,80.22,80.22,80.1,80.1,2876.0,74.7634,74.7634,74.6516,74.6516,2876.0
2021-12-10 14:55:00,80.08,80.11,80.03,80.03,802.0,74.6329,74.6609,74.5863,74.5863,802.0
2021-12-10 15:00:00,79.94,80.0,79.94,80.0,2027.0,74.5025,74.5584,74.5025,74.5584,2027.0
2021-12-10 15:05:00,79.95,80.04,79.94,80.04,2200.0,74.5118,74.5957,74.5025,74.5957,2200.0
2021-12-10 15:10:00,80.05,80.12,80.05,80.05,2323.0,74.605,74.6702,74.605,74.605,2323.0
2021-12-10 15:15:00,80.03,80.1,80.03,80.05,2938.0,74.5863,74.6516,74.5863,74.605,2938.0
2021-12-10 15:20:00,80.02,80.16,80.02,80.09,2939.0,74.577,74.7075,74.577,74.6422,2939.0
2021-12-10 15:25:00,80.12,80.16,80.09,80.12,2400.0,74.6702,74.7075,74.6422,74.6702,2400.0
2021-12-10 15:30:00,80.16,80.22,80.16,80.19,1247.0,74.7075,74.7634,74.7075,74.7354,1247.0
2021-12-10 15:35:00,80.16,80.36,80.16,80.31,5463.0,74.7075,74.8939,74.7075,74.8473,5463.0
2021-12-10 15:40:00,80.28,80.35,80.1,80.23,7064.0,74.8193,74.8846,74.6516,74.7727,7064.0
2021-12-10 15:45:00,80.21,80.3,80.1,80.2,14495.0,74.7541,74.838,74.6516,74.7448,14495.0
2021-12-10 15:50:00,80.21,80.35,80.01,80.33,16316.0,74.7541,74.8846,74.5677,74.8659,16316.0
2021-12-10 15:55:00,80.36,80.37,79.85,79.97,83269.0,74.8939,74.9032,74.4186,74.5304,83269.0
2021-12-13 09:30:00,79.5,80.0,79.5,79.78,17875.0,74.0924,74.5584,74.0924,74.3533,17875.0
2021-12-13 09:35:00,79.62,80.32,79.59,79.86,8339.0,74.2042,74.8566,74.1763,74.4279,8339.0
2021-12-13 09:40:00,79.93,80.31,79.93,80.12,2068.0,74.4931,74.8473,74.4931,74.6702,2068.0
2021-12-13 09:45:00,80.05,80.31,79.62,79.62,4498.0,74.605,74.8473,74.2042,74.2042,4498.0
2021-12-13 09:50:00,79.58,79.79,79.58,79.72,4975.0,74.1669,74.3627,74.1669,74.2974,4975.0
2021-12-13 09:55:00,79.73,79.96,79.73,79.78,6145.0,74.3067,74.5211,74.3067,74.3533,6145.0
2021-12-13 10:00:00,79.72,80.14,79.72,80.14,2318.0,74.2974,74.6888,74.2974,74.6888,2318.0
2021-12-13 10:05:00,80.25,80.36,80.11,80.3,3900.0,74.7914,74.8939,74.6609,74.838,3900.0
2021-12-13 10:10:00,80.29,80.29,80.18,80.18,800.0,74.8286,74.8286,74.7261,74.7261,800.0
2021-12-13 10:15:00,80.24,80.24,80.02,80.02,7830.0,74.782,74.782,74.577,74.577,7830.0
2021-12-13 10:20:00,79.95,79.99,79.85,79.85,2167.0,74.5118,74.5491,74.4186,74.4186,2167.0
2021-12-13 10:25:00,79.78,79.78,79.54,79.57,2130.0,74.3533,74.3533,74.1297,74.1576,2130.0
2021-12-13 10:30:00,79.53,79.53,79.33,79.37,1894.0,74.1203,74.1203,73.9339,73.9712,1894.0
2021-12-13 10:35:00,79.39,79.54,79.35,79.48,900.0,73.9899,74.1297,73.9526,74.0737,900.0
2021-12-13 10:40:00,79.54,79.75,79.54,79.72,3925.0,74.1297,74.3254,74.1297,74.2974,3925.0
2021-12-13 10:45:00,79.82,79.92,79.78,79.92,1500.0,74.3906,74.4838,74.3533,74.4838,1500.0
2021-12-13 10:50:00,79.82,79.93,79.7,79.7,1509.0,74.3906,74.4931,74.2788,74.2788,1509.0
2021-12-13 10:55:00,79.67,79.7,79.65,79.7,1415.0,74.2508,74.2788,74.2322,74.2788,1415.0
2021-12-13 11:00:00,79.64,79.64,79.3,79.3,1500.0,74.2229,74.2229,73.906,73.906,1500.0
2021-12-13 11:05:00,79.4,79.55,79.34,79.52,3010.0,73.9992,74.139,73.9433,74.111,3010.0
2021-12-13 11:10:00,79.59,79.66,79.45,79.45,1700.0,74.1763,74.2415,74.0458,74.0458,1700.0
2021-12-13 11:15:00,79.41,79.49,79.41,79.44,1300.0,74.0085,74.0831,74.0085,74.0365,1300.0
2021-12-13 11:20:00,79.47,79.47,79.34,79.34,1700.0,74.0644,74.0644,73.9433,73.9433,1700.0
2021-12-13 11:25:00,79.32,79.4,79.21,79.21,1600.0,73.9246,73.9992,73.8221,73.8221,1600.0
2021-12-13 11:30:00,79.24,79.3,79.1,79.22,3849.0,73.8501,73.906,73.7196,73.8314,3849.0
2021-12-13 11:35:00,79.31,79.38,79.16,79.16,1700.0,73.9153,73.9805,73.7755,73.7755,1700.0
2021-12-13 11:40:00,79.21,79.36,79.21,79.32,1519.0,73.8221,73.9619,73.8221,73.9246,1519.0
2021-12-13 11:45:00,79.43,79.43,79.36,79.39,900.0,74.0271,74.0271,73.9619,73.9899,900.0
2021-12-13 11:50:00,79.25,79.43,79.25,79.43,914.0,73.8594,74.0271,73.8594,74.0271,914.0
2021-12-13 11:55:00,79.4,79.5,79.3,79.5,2250.0,73.9992,74.0924,73.906,74.0924,2250.0
2021-12-13 12:00:00,79.41,79.43,79.28,79.38,1273.0,74.0085,74.0271,73.8873,73.9805,1273.0
2021-12-13 12:05:00,79.44,79.69,79.43,79.65,1575.0,74.0365,74.2695,74.0271,74.2322,1575.0
2021-12-13 12:10:00,79.69,79.76,79.69,79.74,400.0,74.2695,74.3347,74.2695,74.3161,400.0
2021-12-13 12:15:00,79.81,79.89,79.72,79.73,725.0,74.3813,74.4559,74.2974,74.3067,725.0
2021-12-13 12:20:00,79.84,79.87,79.83,79.83,950.0,74.4093,74.4372,74.3999,74.3999,950.0
2021-12-13 12:25:00,79.96,79.97,79.94,79.96,1100.0,74.5211,74.5304,74.5025,74.5211,1100.0
2021-12-13 12:30:00,79.98,80.06,79.98,80.05,2147.0,74.5397,74.6143,74.5397,74.605,2147.0
2021-12-13 12:35:00,80.13,80.18,80.12,80.12,700.0,74.6795,74.7261,74.6702,74.6702,700.0
2021-12-13 12:40:00,80.08,80.15,80.04,80.09,1470.0,74.6329,74.6982,74.5957,74.6422,1470.0
2021-12-13 12:45:00,80.08,80.08,79.96,79.96,700.0,74.6329,74.6329,74.5211,74.5211,700.0
2021-12-13 12:50:00,80.02,80.03,79.91,79.92,1186.0,74.577,74.5863,74.4745,74.4838,1186.0
2021-12-13 12:55:00,79.97,80.05,79.95,80.05,3172.0,74.5304,74.605,74.5118,74.605,3172.0
2021-12-13 13:00:00,80.05,80.27,80.01,80.17,1848.0,74.605,74.81,74.5677,74.7168,1848.0
2021-12-13 13:05:00,80.17,80.17,80.17,80.17,0.0,74.7168,74.7168,74.7168,74.7168,0.0
2021-12-13 13:10:00,80.21,80.21,80.21,80.21,100.0,74.7541,74.7541,74.7541,74.7541,100.0
2021-12-13 13:15:00,80.22,80.22,80.07,80.16,1100.0,74.7634,74.7634,74.6236,74.7075,1100.0
2021-12-13 13:20:00,80.12,80.15,80.07,80.1,1174.0,74.6702,74.6982,74.6236,74.6516,1174.0
2021-12-13 13:25:00,80.1,80.18,80.07,80.17,400.0,74.6516,74.7261,74.6236,74.7168,400.0
2021-12-13 13:30:00,80.14,80.2,80.09,80.2,1808.0,74.6888,74.7448,74.6422,74.7448,1808.0
2021-12-13 13:35:00,80.11,80.2,80.11,80.14,2206.0,74.6609,74.7448,74.6609,74.6888,2206.0
2021-12-13 13:40:00,80.22,80.29,80.22,80.29,1602.0,74.7634,74.8286,74.7634,74.8286,1602.0
2021-12-13 13:45:00,80.2,80.22,80.17,80.21,542.0,74.7448,74.7634,74.7168,74.7541,542.0
2021-12-13 13:50:00,80.22,80.3,80.22,80.3,1200.0,74.7634,74.838,74.7634,74.838,1200.0
2021-12-13 13:55:00,80.25,80.25,80.16,80.16,400.0,74.7914,74.7914,74.7075,74.7075,400.0
2021-12-13 14:00:00,80.2,80.2,80.12,80.19,2319.0,74.7448,74.7448,74.6702,74.7354,2319.0
2021-12-13 14:05:00,80.23,80.23,80.23,80.23,200.0,74.7727,74.7727,74.7727,74.7727,200.0
2021-12-13 14:10:00,80.26,80.3,80.12,80.15,2775.0,74.8007,74.838,74.6702,74.6982,2775.0
2021-12-13 14:15:00,80.18,80.19,80.17,80.19,400.0,74.7261,74.7354,74.7168,74.7354,400.0
2021-12-13 14:20:00,80.24,80.29,80.22,80.22,1010.0,74.782,74.8286,74.7634,74.7634,1010.0
2021-12-13 14:25:00,80.18,80.18,80.09,80.18,1500.0,74.7261,74.7261,74.6422,74.7261,1500.0
2021-12-13 14:30:00,80.04,80.04,79.93,79.93,600.0,74.5957,74.5957,74.4931,74.4931,600.0
2021-12-13 14:35:00,79.96,79.96,79.8,79.8,1299.0,74.5211,74.5211,74.372,74.372,1299.0
2021-12-13 14:40:00,79.84,79.85,79.77,79.82,2200.0,74.4093,74.4186,74.344,74.3906,2200.0
2021-12-13 14:45:00,79.83,79.92,79.77,79.92,2900.0,74.3999,74.4838,74.344,74.4838,2900.0
2021-12-13 14:50:00,79.88,79.88,79.78,79.82,500.0,74.4465,74.4465,74.3533,74.3906,500.0
2021-12-13 14:55:00,79.86,79.87,79.82,79.86,3278.0,74.4279,74.4372,74.3906,74.4279,3278.0
2021-12-13 15:00:00,79.93,80.08,79.91,80.08,2536.0,74.4931,74.6329,74.4745,74.6329,2536.0
2021-12-13 15:05:00,80.13,80.15,80.01,80.06,3625.0,74.6795,74.6982,74.5677,74.6143,3625.0
2021-12-13 15:10:00,80.06,80.18,80.06,80.17,2331.0,74.6143,74.7261,74.6143,74.7168,2331.0
2021-12-13 15:15:00,80.19,80.3,80.18,80.18,1691.0,74.7354,74.838,74.7261,74.7261,1691.0
2021-12-13 15:20:00,80.18,80.21,80.05,80.15,9725.0,74.7261,74.7541,74.605,74.6982,9725.0
2021-12-13 15:25:00,80.17,80.17,80.09,80.16,5305.0,74.7168,74.7168,74.6422,74.7075,5305.0
2021-12-13 15:30:00,80.17,80.18,79.95,79.96,6393.0,74.7168,74.7261,74.5118,74.5211,6393.0
2021-12-13 15:35:00,79.97,80.12,79.97,80.12,6685.0,74.5304,74.6702,74.5304,74.6702,6685.0
2021-12-13 15:40:00,80.04,80.16,80.0,80.08,6328.0,74.5957,74.7075,74.5584,74.6329,6328.0
2021-12-13 15:45:00,80.04,80.07,79.93,79.93,8714.0,74.5957,74.6236,74.4931,74.4931,8714.0
2021-12-13 15:50:00,79.91,79.91,79.76,79.85,11762.0,74.4745,74.4745,74.3347,74.4186,11762.0
2021-12-13 15:55:00,79.87,79.87,79.58,79.73,43903.0,74.4372,74.4372,74.1669,74.3067,43903.0
2021-12-14 09:30:00,79.27,79.35,78.88,79.2,6221.0,73.878,73.9526,73.5146,73.8128,6221.0
2021-12-14 09:35:00,79.13,79.71,78.96,79.61,3563.0,73.7475,74.2881,73.5891,74.1949,3563.0
2021-12-14 09:40:00,79.7,80.12,79.7,79.91,4225.0,74.2788,74.6702,74.2788,74.4745,4225.0
2021-12-14 09:45:00,80.05,80.11,79.62,79.75,5575.0,74.605,74.6609,74.2042,74.3254,5575.0
2021-12-14 09:50:00,79.81,80.0,79.75,79.97,3777.0,74.3813,74.5584,74.3254,74.5304,3777.0
2021-12-14 09:55:00,79.97,80.3,79.97,80.14,3618.0,74.5304,74.838,74.5304,74.6888,3618.0
2021-12-14 10:00:00,80.17,80.5,80.12,80.34,5231.0,74.7168,75.0244,74.6702,74.8752,5231.0
2021-12-14 10:05:00,80.31,80.92,80.31,80.68,6158.0,74.8473,75.4158,74.8473,75.1921,6158.0
2021-12-14 10:10:00,80.53,80.55,80.24,80.24,5215.0,75.0523,75.071,74.782,74.782,5215.0
2021-12-14 10:15:00,80.18,80.19,79.96,80.1,3175.0,74.7261,74.7354,74.5211,74.6516,3175.0
2021-12-14 10:20:00,80.05,80.45,79.99,80.45,3916.0,74.605,74.9778,74.5491,74.9778,3916.0
2021-12-14 10:25:00,80.5,80.5,80.29,80.29,3200.0,75.0244,75.0244,74.8286,74.8286,3200.0
2021-12-14 10:30:00,80.31,80.31,80.02,80.09,1684.0,74.8473,74.8473,74.577,74.6422,1684.0
2021-12-14 10:35:00,80.14,80.18,80.01,80.02,2717.0,74.6888,74.7261,74.5677,74.577,2717.0
2021-12-14 10:40:00,80.0,80.0,79.85,79.93,2614.0,74.5584,74.5584,74.4186,74.4931,2614.0
2021-12-14 10:45:00,79.99,79.99,79.61,79.67,1753.0,74.5491,74.5491,74.1949,74.2508,1753.0
2021-12-14 10:50:00,79.7,79.7,79.42,79.43,1084.0,74.2788,74.2788,74.0178,74.0271,1084.0
2021-12-14 10:55:00,79.4,79.4,79.23,79.23,5659.0,73.9992,73.9992,73.8407,73.8407,5659.0
2021-12-14 11:00:00,79.29,79.32,79.18,79.24,2676.0,73.8967,73.9246,73.7941,73.8501,2676.0
2021-12-14 11:05:00,79.3,79.39,79.16,79.17,1150.0,73.906,73.9899,73.7755,73.7848,1150.0
2021-12-14 11:10:00,79.11,79.13,79.07,79.11,901.0,73.7289,73.7475,73.6916,73.7289,901.0
2021-12-14 11:15:00,79.11,79.25,79.03,79.25,2860.0,73.7289,73.8594,73.6544,73.8594,2860.0
2021-12-14 11:20:00,79.31,79.42,79.17,79.34,3644.0,73.9153,74.0178,73.7848,73.9433,3644.0
2021-12-14 11:25:00,79.34,79.39,79.24,79.39,2561.0,73.9433,73.9899,73.8501,73.9899,2561.0
2021-12-14 11:30:00,79.42,79.42,79.14,79.14,3501.0,74.0178,74.0178,73.7569,73.7569,3501.0
2021-12-14 11:35:00,79.19,79.29,79.19,79.26,2480.0,73.8035,73.8967,73.8035,73.8687,2480.0
2021-12-14 11:40:00,79.35,79.4,79.25,79.27,974.0,73.9526,73.9992,73.8594,73.878,974.0
2021-12-14 11:45:00,79.27,79.38,79.27,79.29,1200.0,73.878,73.9805,73.878,73.8967,1200.0
2021-12-14 11:50:00,79.28,79.35,79.28,79.35,800.0,73.8873,73.9526,73.8873,73.9526,800.0
2021-12-14 11:55:00,79.2,79.28,79.07,79.07,2338.0,73.8128,73.8873,73.6916,73.6916,2338.0
2021-12-14 12:00:00,79.07,79.14,79.06,79.07,1472.0,73.6916,73.7569,73.6823,73.6916,1472.0
2021-12-14 12:05:00,79.02,79.32,79.02,79.21,1600.0,73.645,73.9246,73.645,73.8221,1600.0
2021-12-14 12:10:00,79.22,79.23,79.14,79.2,2225.0,73.8314,73.8407,73.7569,73.8128,2225.0
2021-12-14 12:15:00,79.1,79.1,78.88,78.88,1275.0,73.7196,73.7196,73.5146,73.5146,1275.0
2021-12-14 12:20:00,78.88,79.03,78.88,78.91,1355.0,73.5146,73.6544,73.5146,73.5425,1355.0
2021-12-14 12:25:00,78.85,78.85,78.77,78.84,501.0,73.4866,73.4866,73.412,73.4773,501.0
2021-12-14 12:30:00,78.88,78.91,78.87,78.87,300.0,73.5146,73.5425,73.5052,73.5052,300.0
2021-12-14 12:35:00,78.8,78.82,78.77,78.82,1154.0,73.44,73.4586,73.412,73.4586,1154.0
2021-12-14 12:40:00,78.77,78.78,78.61,78.68,2200.0,73.412,73.4214,73.2629,73.3282,2200.0
2021-12-14 12:45:00,78.65,78.73,78.45,78.49,1527.0,73.3002,73.3748,73.1138,73.1511,1527.0
2021-12-14 12:50:00,78.49,78.63,78.49,78.63,1200.0,73.1511,73.2816,73.1511,73.2816,1200.0
2021-12-14 12:55:00,78.63,78.63,78.5,78.59,800.0,73.2816,73.2816,73.1604,73.2443,800.0
2021-12-14 13:00:00,78.56,78.66,78.5,78.66,1777.0,73.2163,73.3095,73.1604,73.3095,1777.0
2021-12-14 13:05:00,78.63,78.72,78.63,78.64,1110.0,73.2816,73.3654,73.2816,73.2909,1110.0
2021-12-14 13:10:00,78.6,78.64,78.54,78.61,1702.0,73.2536,73.2909,73.1977,73.2629,1702.0
2021-12-14 13:15:00,78.56,78.59,78.53,78.56,900.0,73.2163,73.2443,73.1884,73.2163,900.0
2021-12-14 13:20:00,78.57,78.59,78.47,78.5,1946.0,73.2256,73.2443,73.1324,73.1604,1946.0
2021-12-14 13:25:00,78.58,78.65,78.58,78.65,1160.0,73.235,73.3002,73.235,73.3002,1160.0
2021-12-14 13:30:00,78.61,78.61,78.39,78.39,600.0,73.2629,73.2629,73.0579,73.0579,600.0
2021-12-14 13:35:00,78.37,78.4,78.32,78.36,1249.0,73.0392,73.0672,72.9926,73.0299,1249.0
2021-12-14 13:40:00,78.39,78.48,78.36,78.48,703.0,73.0579,73.1418,73.0299,73.1418,703.0
2021-12-14 13:45:00,78.52,78.52,78.49,78.52,500.0,73.179,73.179,73.1511,73.179,500.0
2021-12-14 13:50:00,78.48,78.49,78.37,78.37,813.0,73.1418,73.1511,73.0392,73.0392,813.0
2021-12-14 13:55:00,78.37,78.37,78.28,78.28,2860.0,73.0392,73.0392,72.9554,72.9554,2860.0
2021-12-14 14:00:00,78.26,78.36,78.22,78.3,2758.0,72.9367,73.0299,72.8994,72.974,2758.0
2021-12-14 14:05:00,78.33,78.59,78.3,78.59,2750.0,73.002,73.2443,72.974,73.2443,2750.0
2021-12-14 14:10:00,78.65,78.65,78.49,78.58,2629.0,73.3002,73.3002,73.1511,73.235,2629.0
2021-12-14 14:15:00,78.59,78.6,78.56,78.58,2109.0,73.2443,73.2536,73.2163,73.235,2109.0
2021-12-14 14:20:00,78.6,78.66,78.49,78.66,2759.0,73.2536,73.3095,73.1511,73.3095,2759.0
2021-12-14 14:25:00,78.75,78.77,78.7,78.77,8211.0,73.3934,73.412,73.3468,73.412,8211.0
2021-12-14 14:30:00,78.72,78.86,78.71,78.86,2226.0,73.3654,73.4959,73.3561,73.4959,2226.0
2021-12-14 14:35:00,78.79,78.84,78.75,78.77,2715.0,73.4307,73.4773,73.3934,73.412,2715.0
2021-12-14 14:40:00,78.81,78.82,78.7,78.8,4393.0,73.4493,73.4586,73.3468,73.44,4393.0
2021-12-14 14:45:00,78.79,78.81,78.74,78.75,9948.0,73.4307,73.4493,73.3841,73.3934,9948.0
2021-12-14 14:50:00,78.74,78.75,78.58,78.59,1400.0,73.3841,73.3934,73.235,73.2443,1400.0
2021-12-14 14:55:00,78.58,78.73,78.58,78.67,1300.0,73.235,73.3748,73.235,73.3188,1300.0
2021-12-14 15:00:00,78.68,78.86,78.59,78.86,2766.0,73.3282,73.4959,73.2443,73.4959,2766.0
2021-12-14 15:05:00,78.79,78.86,78.74,78.86,2678.0,73.4307,73.4959,73.3841,73.4959,2678.0
2021-12-14 15:10:00,78.9,78.92,78.7,78.76,2162.0,73.5332,73.5518,73.3468,73.4027,2162.0
2021-12-14 15:15:00,78.78,78.83,78.73,78.83,2747.0,73.4214,73.468,73.3748,73.468,2747.0
2021-12-14 15:20:00,78.94,79.07,78.93,79.02,2700.0,73.5705,73.6916,73.5612,73.645,2700.0
2021-12-14 15:25:00,79.04,79.1,79.02,79.1,2600.0,73.6637,73.7196,73.645,73.7196,2600.0
2021-12-14 15:30:00,79.08,79.08,78.92,78.96,5029.0,73.701,73.701,73.5518,73.5891,5029.0
2021-12-14 15:35:00,79.0,79.11,78.89,78.93,8298.0,73.6264,73.7289,73.5239,73.5612,8298.0
2021-12-14 15:40:00,78.89,78.96,78.72,78.72,15314.0,73.5239,73.5891,73.3654,73.3654,15314.0
2021-12-14 15:45:00,78.71,78.77,78.59,78.61,8584.0,73.3561,73.412,73.2443,73.2629,8584.0
2021-12-14 15:50:00,78.59,78.68,78.46,78.52,17334.0,73.2443,73.3282,73.1231,73.179,17334.0
2021-12-14 15:55:00,78.5,78.74,78.32,78.52,109532.0,73.1604,73.3841,72.9926,73.179,109532.0
2021-12-15 09:30:00,78.64,79.15,78.56,79.06,6698.0,73.2909,73.7662,73.2163,73.6823,6698.0
2021-12-15 09:35:00,79.12,79.44,79.02,79.05,2825.0,73.7382,74.0365,73.645,73.673,2825.0
2021-12-15 09:40:00,78.84,79.01,78.53,78.53,7074.0,73.4773,73.6357,73.1884,73.1884,7074.0
2021-12-15 09:45:00,78.44,78.66,78.29,78.33,4933.0,73.1045,73.3095,72.9647,73.002,4933.0
2021-12-15 09:50:00,78.28,78.32,78.16,78.31,2102.0,72.9554,72.9926,72.8435,72.9833,2102.0
2021-12-15 09:55:00,78.32,78.37,77.93,78.09,2122.0,72.9926,73.0392,72.6292,72.7783,2122.0
2021-12-15 10:00:00,78.11,78.26,77.95,78.1,2700.0,72.7969,72.9367,72.6478,72.7876,2700.0
2021-12-15 10:05:00,78.09,78.1,77.7,77.74,3944.0,72.7783,72.7876,72.4148,72.4521,3944.0
2021-12-15 10:10:00,77.84,77.9,77.68,77.72,3900.0,72.5453,72.6012,72.3962,72.4335,3900.0
2021-12-15 10:15:00,77.65,77.78,77.59,77.66,1400.0,72.3682,72.4894,72.3123,72.3775,1400.0
2021-12-15 10:20:00,77.57,77.94,77.57,77.94,1814.0,72.2937,72.6385,72.2937,72.6385,1814.0
2021-12-15 10:25:00,77.99,78.12,77.93,78.03,3934.0,72.6851,72.8062,72.6292,72.7224,3934.0
2021-12-15 10:30:00,78.17,78.27,78.08,78.19,3249.0,72.8528,72.946,72.769,72.8715,3249.0
2021-12-15 10:35:00,78.23,78.4,78.21,78.33,1600.0,72.9088,73.0672,72.8901,73.002,1600.0
2021-12-15 10:40:00,78.32,78.33,78.21,78.24,614.0,72.9926,73.002,72.8901,72.9181,614.0
2021-12-15 10:45:00,78.07,78.17,78.05,78.06,2599.0,72.7597,72.8528,72.741,72.7503,2599.0
2021-12-15 10:50:00,77.96,78.06,77.92,78.03,3801.0,72.6571,72.7503,72.6199,72.7224,3801.0
2021-12-15 10:55:00,78.14,78.23,78.09,78.2,4653.0,72.8249,72.9088,72.7783,72.8808,4653.0
2021-12-15 11:00:00,78.17,78.45,78.16,78.39,5434.0,72.8528,73.1138,72.8435,73.0579,5434.0
2021-12-15 11:05:00,78.52,78.53,78.41,78.44,2160.0,73.179,73.1884,73.0765,73.1045,2160.0
2021-12-15 11:10:00,78.4,78.46,78.18,78.2,1057.0,73.0672,73.1231,72.8622,72.8808,1057.0
2021-12-15 11:15:00,78.26,78.34,78.11,78.11,2666.0,72.9367,73.0113,72.7969,72.7969,2666.0
2021-12-15 11:20:00,78.13,78.17,78.06,78.06,2379.0,72.8156,72.8528,72.7503,72.7503,2379.0
2021-12-15 11:25:00,78.02,78.02,77.9,78.01,2896.0,72.7131,72.7131,72.6012,72.7037,2896.0
2021-12-15 11:30:00,77.97,77.98,77.83,77.83,4543.0,72.6665,72.6758,72.536,72.536,4543.0
2021-12-15 11:35:00,77.88,77.9,77.71,77.79,1600.0,72.5826,72.6012,72.4241,72.4987,1600.0
2021-12-15 11:40:00,77.74,77.86,77.71,77.86,2700.0,72.4521,72.5639,72.4241,72.5639,2700.0
2021-12-15 11:45:00,77.9,77.94,77.84,77.94,1400.0,72.6012,72.6385,72.5453,72.6385,1400.0
2021-12-15 11:50:00,77.98,78.17,77.98,78.11,2325.0,72.6758,72.8528,72.6758,72.7969,2325.0
2021-12-15 11:55:00,78.12,78.12,78.04,78.07,2174.0,72.8062,72.8062,72.7317,72.7597,2174.0
2021-12-15 12:00:00,78.1,78.14,78.0,78.13,2274.0,72.7876,72.8249,72.6944,72.8156,2274.0
2021-12-15 12:05:00,78.11,78.11,77.89,77.89,2800.0,72.7969,72.7969,72.5919,72.5919,2800.0
2021-12-15 12:10:00,77.9,77.93,77.69,77.69,2600.0,72.6012,72.6292,72.4055,72.4055,2600.0
2021-12-15 12:15:00,77.73,77.73,77.56,77.66,8752.0,72.4428,72.4428,72.2843,72.3775,8752.0
2021-12-15 12:20:00,77.65,77.66,77.52,77.62,2200.0,72.3682,72.3775,72.2471,72.3403,2200.0
2021-12-15 12:25:00,77.61,77.82,77.56,77.82,2671.0,72.3309,72.5267,72.2843,72.5267,2671.0
2021-12-15 12:30:00,77.76,77.97,77.76,77.97,1514.0,72.4707,72.6665,72.4707,72.6665,1514.0
2021-12-15 12:35:00,77.97,78.07,77.91,77.92,1700.0,72.6665,72.7597,72.6105,72.6199,1700.0
2021-12-15 12:40:00,77.94,77.97,77.88,77.97,2603.0,72.6385,72.6665,72.5826,72.6665,2603.0
2021-12-15 12:45:00,77.9,77.98,77.88,77.98,2043.0,72.6012,72.6758,72.5826,72.6758,2043.0
2021-12-15 12:50:00,77.99,78.16,77.99,78.16,2157.0,72.6851,72.8435,72.6851,72.8435,2157.0
2021-12-15 12:55:00,78.11,78.18,78.03,78.03,2827.0,72.7969,72.8622,72.7224,72.7224,2827.0
2021-12-15 13:00:00,78.11,78.13,78.11,78.13,900.0,72.7969,72.8156,72.7969,72.8156,900.0
2021-12-15 13:05:00,78.05,78.21,78.05,78.21,1400.0,72.741,72.8901,72.741,72.8901,1400.0
2021-12-15 13:10:00,78.21,78.25,78.17,78.22,2200.0,72.8901,72.9274,72.8528,72.8994,2200.0
2021-12-15 13:15:00,78.17,78.29,78.17,78.29,2260.0,72.8528,72.9647,72.8528,72.9647,2260.0
2021-12-15 13:20:00,78.31,78.36,78.27,78.33,1350.0,72.9833,73.0299,72.946,73.002,1350.0
2021-12-15 13:25:00,78.28,78.63,78.28,78.63,2960.0,72.9554,73.2816,72.9554,73.2816,2960.0
2021-12-15 13:30:00,78.61,78.67,78.6,78.66,1801.0,73.2629,73.3188,73.2536,73.3095,1801.0
2021-12-15 13:35:00,78.55,78.58,78.42,78.54,3800.0,73.207,73.235,73.0858,73.1977,3800.0
2021-12-15 13:40:00,78.51,78.65,78.51,78.65,545.0,73.1697,73.3002,73.1697,73.3002,545.0
2021-12-15 13:45:00,78.67,78.79,78.66,78.79,2401.0,73.3188,73.4307,73.3095,73.4307,2401.0
2021-12-15 13:50:00,78.85,79.01,78.69,78.7,12429.0,73.4866,73.6357,73.3375,73.3468,12429.0
2021-12-15 13:55:00,78.75,78.94,78.75,78.94,701.0,73.3934,73.5705,73.3934,73.5705,701.0
2021-12-15 14:00:00,78.94,79.47,78.51,79.43,10949.0,73.5705,74.0644,73.1697,74.0271,10949.0
2021-12-15 14:05:00,79.47,79.64,79.28,79.46,5754.0,74.0644,74.2229,73.8873,74.0551,5754.0
2021-12-15 14:10:00,79.41,79.73,79.3,79.62,3248.0,74.0085,74.3067,73.906,74.2042,3248.0
2021-12-15 14:15:00,79.72,79.72,79.47,79.47,2645.0,74.2974,74.2974,74.0644,74.0644,2645.0
2021-12-15 14:20:00,79.45,79.45,79.06,79.06,2825.0,74.0458,74.0458,73.6823,73.6823,2825.0
2021-12-15 14:25:00,79.08,79.19,78.91,79.19,3702.0,73.701,73.8035,73.5425,73.8035,3702.0
2021-12-15 14:30:00,79.19,79.37,79.17,79.28,3672.0,73.8035,73.9712,73.7848,73.8873,3672.0
2021-12-15 14:35:00,79.35,79.6,79.35,79.48,6487.0,73.9526,74.1856,73.9526,74.0737,6487.0
2021-12-15 14:40:00,79.37,79.82,79.37,79.6,9743.0,73.9712,74.3906,73.9712,74.1856,9743.0
2021-12-15 14:45:00,79.65,79.88,79.65,79.69,4791.0,74.2322,74.4465,74.2322,74.2695,4791.0
2021-12-15 14:50:00,79.58,79.93,79.48,79.9,9521.0,74.1669,74.4931,74.0737,74.4652,9521.0
2021-12-15 14:55:00,79.79,79.85,79.64,79.65,10352.0,74.3627,74.4186,74.2229,74.2322,10352.0
2021-12-15 15:00:00,79.79,79.94,79.71,79.9,2726.0,74.3627,74.5025,74.2881,74.4652,2726.0
2021-12-15 15:05:00,79.86,80.2,79.85,80.2,3910.0,74.4279,74.7448,74.4186,74.7448,3910.0
2021-12-15 15:10:00,80.19,80.4,80.17,80.38,6917.0,74.7354,74.9312,74.7168,74.9125,6917.0
2021-12-15 15:15:00,80.44,80.72,80.37,80.6,8524.0,74.9684,75.2294,74.9032,75.1176,8524.0
2021-12-15 15:20:00,80.56,80.63,80.45,80.45,4010.0,75.0803,75.1455,74.9778,74.9778,4010.0
2021-12-15 15:25:00,80.45,80.45,80.31,80.38,7130.0,74.9778,74.9778,74.8473,74.9125,7130.0
2021-12-15 15:30:00,80.49,80.49,80.26,80.33,14998.0,75.015,75.015,74.8007,74.8659,14998.0
2021-12-15 15:35:00,80.31,80.6,80.31,80.58,5950.0,74.8473,75.1176,74.8473,75.0989,5950.0
2021-12-15 15:40:00,80.6,80.67,80.23,80.3,8983.0,75.1176,75.1828,74.7727,74.838,8983.0
2021-12-15 15:45:00,80.34,80.41,80.19,80.24,21631.0,74.8752,74.9405,74.7354,74.782,21631.0
2021-12-15 15:50:00,80.21,80.6,80.21,80.59,33081.0,74.7541,75.1176,74.7541,75.1082,33081.0
2021-12-15 15:55:00,80.56,80.67,80.47,80.52,145104.0,75.0803,75.1828,74.9964,75.043,145104.0
2021-12-16 09:30:00,81.73,82.07,81.39,81.54,9294.0,76.1707,76.4876,75.8538,75.9936,9294.0
2021-12-16 09:35:00,81.45,81.94,81.35,81.51,19594.0,75.9097,76.3664,75.8165,75.9657,19594.0
2021-12-16 09:40:00,81.58,81.83,81.28,81.47,20416.0,76.0309,76.2639,75.7513,75.9284,20416.0
2021-12-16 09:45:00,81.56,81.66,81.14,81.25,8473.0,76.0123,76.1055,75.6208,75.7233,8473.0
2021-12-16 09:50:00,81.42,81.42,80.89,81.04,5757.0,75.8818,75.8818,75.3878,75.5276,5757.0
2021-12-16 09:55:00,81.23,81.3,80.55,80.65,4760.0,75.7047,75.7699,75.071,75.1642,4760.0
2021-12-16 10:00:00,80.68,80.68,80.09,80.09,12204.0,75.1921,75.1921,74.6422,74.6422,12204.0
2021-12-16 10:05:00,80.1,80.1,79.77,79.81,3074.0,74.6516,74.6516,74.344,74.3813,3074.0
2021-12-16 10:10:00,79.85,80.13,79.85,80.11,4220.0,74.4186,74.6795,74.4186,74.6609,4220.0
2021-12-16 10:15:00,80.16,80.34,80.14,80.2,5762.0,74.7075,74.8752,74.6888,74.7448,5762.0
2021-12-16 10:20:00,80.29,80.35,80.21,80.25,2400.0,74.8286,74.8846,74.7541,74.7914,2400.0
2021-12-16 10:25:00,80.27,80.38,80.26,80.38,2476.0,74.81,74.9125,74.8007,74.9125,2476.0
2021-12-16 10:30:00,80.37,80.59,80.37,80.59,1700.0,74.9032,75.1082,74.9032,75.1082,1700.0
2021-12-16 10:35:00,80.49,80.49,80.13,80.22,7710.0,75.015,75.015,74.6795,74.7634,7710.0
2021-12-16 10:40:00,80.13,80.19,80.05,80.06,5147.0,74.6795,74.7354,74.605,74.6143,5147.0
2021-12-16 10:45:00,80.09,80.24,80.09,80.17,2500.0,74.6422,74.782,74.6422,74.7168,2500.0
2021-12-16 10:50:00,80.22,80.31,80.07,80.07,2573.0,74.7634,74.8473,74.6236,74.6236,2573.0
2021-12-16 10:55:00,79.94,80.02,79.84,79.95,3638.0,74.5025,74.577,74.4093,74.5118,3638.0
2021-12-16 11:00:00,79.94,79.94,79.76,79.84,2425.0,74.5025,74.5025,74.3347,74.4093,2425.0
2021-12-16 11:05:00,79.92,79.94,79.76,79.94,3108.0,74.4838,74.5025,74.3347,74.5025,3108.0
2021-12-16 11:10:00,79.9,80.1,79.88,80.03,2886.0,74.4652,74.6516,74.4465,74.5863,2886.0
2021-12-16 11:15:00,80.09,80.19,80.07,80.18,2693.0,74.6422,74.7354,74.6236,74.7261,2693.0
2021-12-16 11:20:00,80.25,80.37,80.2,80.28,1400.0,74.7914,74.9032,74.7448,74.8193,1400.0
2021-12-16 11:25:00,80.28,80.36,80.26,80.36,1100.0,74.8193,74.8939,74.8007,74.8939,1100.0
2021-12-16 11:30:00,80.39,80.39,80.18,80.19,1274.0,74.9218,74.9218,74.7261,74.7354,1274.0
2021-12-16 11:35:00,80.22,80.22,80.1,80.13,1700.0,74.7634,74.7634,74.6516,74.6795,1700.0
2021-12-16 11:40:00,80.18,80.27,80.17,80.19,4263.0,74.7261,74.81,74.7168,74.7354,4263.0
2021-12-16 11:45:00,80.16,80.23,79.95,80.18,3215.0,74.7075,74.7727,74.5118,74.7261,3215.0
2021-12-16 11:50:00,80.19,80.25,80.19,80.22,2757.0,74.7354,74.7914,74.7354,74.7634,2757.0
2021-12-16 11:55:00,80.28,80.28,80.11,80.12,2361.0,74.8193,74.8193,74.6609,74.6702,2361.0
2021-12-16 12:00:00,80.15,80.24,80.14,80.24,1500.0,74.6982,74.782,74.6888,74.782,1500.0
2021-12-16 12:05:00,80.27,80.27,80.1,80.1,1526.0,74.81,74.81,74.6516,74.6516,1526.0
2021-12-16 12:10:00,80.11,80.2,80.04,80.2,2381.0,74.6609,74.7448,74.5957,74.7448,2381.0
2021-12-16 12:15:00,80.09,80.15,79.86,79.91,2900.0,74.6422,74.6982,74.4279,74.4745,2900.0
2021-12-16 12:20:00,79.97,80.08,79.97,80.06,1200.0,74.5304,74.6329,74.5304,74.6143,1200.0
2021-12-16 12:25:00,79.96,79.98,79.83,79.86,1200.0,74.5211,74.5397,74.3999,74.4279,1200.0
2021-12-16 12:30:00,79.98,80.09,79.94,80.0,1012.0,74.5397,74.6422,74.5025,74.5584,1012.0
2021-12-16 12:35:00,80.0,80.0,79.91,79.91,400.0,74.5584,74.5584,74.4745,74.4745,400.0
2021-12-16 12:40:00,79.92,80.1,79.87,79.91,12813.0,74.4838,74.6516,74.4372,74.4745,12813.0
2021-12-16 12:45:00,79.95,79.98,79.7,79.7,4450.0,74.5118,74.5397,74.2788,74.2788,4450.0
2021-12-16 12:50:00,79.78,79.89,79.67,79.8,3624.0,74.3533,74.4559,74.2508,74.372,3624.0
2021-12-16 12:55:00,79.68,79.71,79.57,79.57,500.0,74.2601,74.2881,74.1576,74.1576,500.0
2021-12-16 13:00:00,79.56,79.59,79.43,79.43,3010.0,74.1483,74.1763,74.0271,74.0271,3010.0
2021-12-16 13:05:00,79.43,79.61,79.39,79.56,2500.0,74.0271,74.1949,73.9899,74.1483,2500.0
2021-12-16 13:10:00,79.61,79.84,79.61,79.84,2500.0,74.1949,74.4093,74.1949,74.4093,2500.0
2021-12-16 13:15:00,79.83,79.84,79.76,79.78,1692.0,74.3999,74.4093,74.3347,74.3533,1692.0
2021-12-16 13:20:00,79.81,79.83,79.73,79.78,1500.0,74.3813,74.3999,74.3067,74.3533,1500.0
2021-12-16 13:25:00,79.85,79.87,79.8,79.8,2550.0,74.4186,74.4372,74.372,74.372,2550.0
2021-12-16 13:30:00,79.83,79.83,79.66,79.66,1400.0,74.3999,74.3999,74.2415,74.2415,1400.0
2021-12-16 13:35:00,79.54,79.64,79.53,79.61,1225.0,74.1297,74.2229,74.1203,74.1949,1225.0
2021-12-16 13:40:00,79.57,79.62,79.56,79.61,2365.0,74.1576,74.2042,74.1483,74.1949,2365.0
2021-12-16 13:45:00,79.58,79.75,79.58,79.75,2000.0,74.1669,74.3254,74.1669,74.3254,2000.0
2021-12-16 13:50:00,79.74,79.74,79.63,79.63,700.0,74.3161,74.3161,74.2135,74.2135,700.0
2021-12-16 13:55:00,79.56,79.65,79.56,79.59,804.0,74.1483,74.2322,74.1483,74.1763,804.0
2021-12-16 14:00:00,79.51,79.51,79.46,79.48,1956.0,74.1017,74.1017,74.0551,74.0737,1956.0
2021-12-16 14:05:00,79.46,79.46,79.31,79.39,1436.0,74.0551,74.0551,73.9153,73.9899,1436.0
2021-12-16 14:10:00,79.41,79.41,79.37,79.37,704.0,74.0085,74.0085,73.9712,73.9712,704.0
2021-12-16 14:15:00,79.35,79.35,79.22,79.24,1333.0,73.9526,73.9526,73.8314,73.8501,1333.0
2021-12-16 14:20:00,79.2,79.2,79.07,79.19,2400.0,73.8128,73.8128,73.6916,73.8035,2400.0
2021-12-16 14:25:00,79.15,79.35,79.13,79.33,2549.0,73.7662,73.9526,73.7475,73.9339,2549.0
2021-12-16 14:30:00,79.34,79.36,79.28,79.28,1100.0,73.9433,73.9619,73.8873,73.8873,1100.0
2021-12-16 14:35:00,79.2,79.23,79.15,79.21,3111.0,73.8128,73.8407,73.7662,73.8221,3111.0
2021-12-16 14:40:00,79.13,79.13,78.99,78.99,924.0,73.7475,73.7475,73.6171,73.6171,924.0
2021-12-16 14:45:00,78.89,78.89,78.58,78.58,2050.0,73.5239,73.5239,73.235,73.235,2050.0
2021-12-16 14:50:00,78.64,78.72,78.53,78.53,2848.0,73.2909,73.3654,73.1884,73.1884,2848.0
2021-12-16 14:55:00,78.68,78.93,78.65,78.93,4201.0,73.3282,73.5612,73.3002,73.5612,4201.0
2021-12-16 15:00:00,78.81,78.88,78.68,78.83,3736.0,73.4493,73.5146,73.3282,73.468,3736.0
2021-12-16 15:05:00,78.89,78.97,78.77,78.86,4150.0,73.5239,73.5984,73.412,73.4959,4150.0
2021-12-16 15:10:00,78.85,78.99,78.82,78.94,5433.0,73.4866,73.6171,73.4586,73.5705,5433.0
2021-12-16 15:15:00,78.98,79.12,78.92,79.12,5560.0,73.6078,73.7382,73.5518,73.7382,5560.0
2021-12-16 15:20:00,79.14,79.27,79.1,79.2,5376.0,73.7569,73.878,73.7196,73.8128,5376.0
2021-12-16 15:25:00,79.24,79.56,79.24,79.56,4390.0,73.8501,74.1483,73.8501,74.1483,4390.0
2021-12-16 15:30:00,79.56,79.6,79.34,79.54,6401.0,74.1483,74.1856,73.9433,74.1297,6401.0
2021-12-16 15:35:00,79.54,79.69,79.44,79.66,6326.0,74.1297,74.2695,74.0365,74.2415,6326.0
2021-12-16 15:40:00,79.64,79.73,79.56,79.59,6821.0,74.2229,74.3067,74.1483,74.1763,6821.0
2021-12-16 15:45:00,79.6,79.74,79.59,79.61,10979.0,74.1856,74.3161,74.1763,74.1949,10979.0
2021-12-16 15:50:00,79.63,80.31,79.62,80.12,26814.0,74.2135,74.8473,74.2042,74.6702,26814.0
2021-12-16 15:55:00,80.11,80.31,79.87,79.97,91897.0,74.6609,74.8473,74.4372,74.5304,91897.0
2021-12-17 09:30:00,79.48,79.8,79.19,79.19,17900.0,74.0737,74.372,73.8035,73.8035,17900.0
2021-12-17 09:35:00,79.24,79.34,78.87,79.3,12364.0,73.8501,73.9433,73.5052,73.906,12364.0
2021-12-17 09:40:00,79.2,79.41,78.9,78.9,11006.0,73.8128,74.0085,73.5332,73.5332,11006.0
2021-12-17 09:45:00,78.89,79.88,78.89,79.88,8258.0,73.5239,74.4465,73.5239,74.4465,8258.0
2021-12-17 09:50:00,79.91,80.24,79.83,79.98,15030.0,74.4745,74.782,74.3999,74.5397,15030.0
2021-12-17 09:55:00,80.0,80.16,79.88,80.15,8149.0,74.5584,74.7075,74.4465,74.6982,8149.0
2021-12-17 10:00:00,80.05,80.4,80.04,80.4,10381.0,74.605,74.9312,74.5957,74.9312,10381.0
2021-12-17 10:05:00,80.37,80.65,80.34,80.65,7198.0,74.9032,75.1642,74.8752,75.1642,7198.0
2021-12-17 10:10:00,80.67,80.79,80.35,80.37,8007.0,75.1828,75.2946,74.8846,74.9032,8007.0
2021-12-17 10:15:00,80.33,80.38,80.14,80.34,5901.0,74.8659,74.9125,74.6888,74.8752,5901.0
2021-12-17 10:20:00,80.3,80.44,80.29,80.43,6669.0,74.838,74.9684,74.8286,74.9591,6669.0
2021-12-17 10:25:00,80.52,80.62,80.51,80.54,1300.0,75.043,75.1362,75.0337,75.0616,1300.0
2021-12-17 10:30:00,80.41,81.17,80.41,81.11,6904.0,74.9405,75.6488,74.9405,75.5929,6904.0
2021-12-17 10:35:00,81.31,81.48,81.25,81.47,5862.0,75.7793,75.9377,75.7233,75.9284,5862.0
2021-12-17 10:40:00,81.42,81.46,81.15,81.25,5996.0,75.8818,75.9191,75.6301,75.7233,5996.0
2021-12-17 10:45:00,81.2,81.23,81.15,81.19,2920.0,75.6767,75.7047,75.6301,75.6674,2920.0
2021-12-17 10:50:00,81.12,81.4,81.08,81.4,4600.0,75.6022,75.8631,75.5649,75.8631,4600.0
2021-12-17 10:55:00,81.34,81.34,81.08,81.11,1000.0,75.8072,75.8072,75.5649,75.5929,1000.0
2021-12-17 11:00:00,81.2,81.35,81.05,81.05,3727.0,75.6767,75.8165,75.5369,75.5369,3727.0
2021-12-17 11:05:00,81.1,81.18,81.06,81.12,1700.0,75.5835,75.6581,75.5463,75.6022,1700.0
2021-12-17 11:10:00,81.1,81.46,81.1,81.42,3562.0,75.5835,75.9191,75.5835,75.8818,3562.0
2021-12-17 11:15:00,81.4,81.47,81.37,81.41,2249.0,75.8631,75.9284,75.8352,75.8725,2249.0
2021-12-17 11:20:00,81.42,81.42,81.27,81.27,2854.0,75.8818,75.8818,75.742,75.742,2854.0
2021-12-17 11:25:00,81.23,81.43,81.23,81.43,2936.0,75.7047,75.8911,75.7047,75.8911,2936.0
2021-12-17 11:30:00,81.53,81.64,81.41,81.41,15262.0,75.9843,76.0868,75.8725,75.8725,15262.0
2021-12-17 11:35:00,81.4,81.44,81.16,81.29,7806.0,75.8631,75.9004,75.6395,75.7606,7806.0
2021-12-17 11:40:00,81.32,81.33,81.0,81.01,7800.0,75.7886,75.7979,75.4904,75.4997,7800.0
2021-12-17 11:45:00,81.0,81.0,80.75,80.77,4093.0,75.4904,75.4904,75.2574,75.276,4093.0
2021-12-17 11:50:00,80.79,80.84,80.62,80.79,5997.0,75.2946,75.3412,75.1362,75.2946,5997.0
2021-12-17 11:55:00,80.78,80.94,80.74,80.87,7350.0,75.2853,75.4344,75.248,75.3692,7350.0
2021-12-17 12:00:00,80.89,80.89,80.65,80.75,4200.0,75.3878,75.3878,75.1642,75.2574,4200.0
2021-12-17 12:05:00,80.77,80.86,80.73,80.86,4004.0,75.276,75.3599,75.2387,75.3599,4004.0
2021-12-17 12:10:00,80.88,81.07,80.8,81.07,4072.0,75.3785,75.5556,75.304,75.5556,4072.0
2021-12-17 12:15:00,81.11,81.49,81.11,81.29,6874.0,75.5929,75.947,75.5929,75.7606,6874.0
2021-12-17 12:20:00,81.34,81.48,81.28,81.31,2901.0,75.8072,75.9377,75.7513,75.7793,2901.0
2021-12-17 12:25:00,81.04,81.09,80.92,81.07,6256.0,75.5276,75.5742,75.4158,75.5556,6256.0
2021-12-17 12:30:00,81.07,81.31,81.04,81.21,1800.0,75.5556,75.7793,75.5276,75.6861,1800.0
2021-12-17 12:35:00,81.12,81.23,80.96,80.98,2824.0,75.6022,75.7047,75.4531,75.4717,2824.0
2021-12-17 12:40:00,80.95,80.97,80.75,80.81,3191.0,75.4438,75.4624,75.2574,75.3133,3191.0
2021-12-17 12:45:00,80.84,80.87,80.74,80.75,3765.0,75.3412,75.3692,75.248,75.2574,3765.0
2021-12-17 12:50:00,80.82,80.82,80.56,80.65,2454.0,75.3226,75.3226,75.0803,75.1642,2454.0
2021-12-17 12:55:00,80.69,80.73,80.63,80.71,1500.0,75.2014,75.2387,75.1455,75.2201,1500.0
2021-12-17 13:00:00,80.63,80.84,80.63,80.84,4379.0,75.1455,75.3412,75.1455,75.3412,4379.0
2021-12-17 13:05:00,80.78,80.79,80.64,80.65,3273.0,75.2853,75.2946,75.1548,75.1642,3273.0
2021-12-17 13:10:00,80.68,80.78,80.65,80.74,3183.0,75.1921,75.2853,75.1642,75.248,3183.0
2021-12-17 13:15:00,80.81,80.82,80.65,80.72,4006.0,75.3133,75.3226,75.1642,75.2294,4006.0
2021-12-17 13:20:00,80.78,80.83,80.69,80.69,800.0,75.2853,75.3319,75.2014,75.2014,800.0
2021-12-17 13:25:00,80.69,80.81,80.68,80.81,2690.0,75.2014,75.3133,75.1921,75.3133,2690.0
2021-12-17 13:30:00,80.8,80.83,80.75,80.83,607.0,75.304,75.3319,75.2574,75.3319,607.0
2021-12-17 13:35:00,80.86,81.02,80.85,80.94,4484.0,75.3599,75.509,75.3506,75.4344,4484.0
2021-12-17 13:40:00,80.91,80.94,80.83,80.84,1900.0,75.4065,75.4344,75.3319,75.3412,1900.0
2021-12-17 13:45:00,80.86,80.93,80.78,80.91,5886.0,75.3599,75.4251,75.2853,75.4065,5886.0
2021-12-17 13:50:00,80.81,80.84,80.8,80.83,602.0,75.3133,75.3412,75.304,75.3319,602.0
2021-12-17 13:55:00,80.71,80.82,80.67,80.81,3405.0,75.2201,75.3226,75.1828,75.3133,3405.0
2021-12-17 14:00:00,80.77,80.77,80.62,80.7,5552.0,75.276,75.276,75.1362,75.2108,5552.0
2021-12-17 14:05:00,80.7,80.79,80.66,80.79,5300.0,75.2108,75.2946,75.1735,75.2946,5300.0
2021-12-17 14:10:00,80.77,80.82,80.73,80.73,2500.0,75.276,75.3226,75.2387,75.2387,2500.0
2021-12-17 14:15:00,80.73,80.84,80.72,80.73,2156.0,75.2387,75.3412,75.2294,75.2387,2156.0
2021-12-17 14:20:00,80.76,80.89,80.76,80.88,2501.0,75.2667,75.3878,75.2667,75.3785,2501.0
2021-12-17 14:25:00,80.87,80.96,80.7,80.77,4238.0,75.3692,75.4531,75.2108,75.276,4238.0
2021-12-17 14:30:00,80.81,80.95,80.8,80.91,3507.0,75.3133,75.4438,75.304,75.4065,3507.0
2021-12-17 14:35:00,80.85,80.93,80.76,80.84,2350.0,75.3506,75.4251,75.2667,75.3412,2350.0
2021-12-17 14:40:00,80.84,81.0,80.8,80.98,4154.0,75.3412,75.4904,75.304,75.4717,4154.0
2021-12-17 14:45:00,81.06,81.08,81.01,81.01,1400.0,75.5463,75.5649,75.4997,75.4997,1400.0
2021-12-17 14:50:00,80.98,81.11,80.88,80.9,3497.0,75.4717,75.5929,75.3785,75.3972,3497.0
2021-12-17 14:55:00,80.9,81.01,80.88,80.98,5617.0,75.3972,75.4997,75.3785,75.4717,5617.0
2021-12-17 15:00:00,81.03,81.15,81.01,81.02,3061.0,75.5183,75.6301,75.4997,75.509,3061.0
2021-12-17 15:05:00,81.01,81.09,80.99,81.08,3174.0,75.4997,75.5742,75.481,75.5649,3174.0
2021-12-17 15:10:00,81.02,81.05,80.87,80.87,4184.0,75.509,75.5369,75.3692,75.3692,4184.0
2021-12-17 15:15:00,80.86,80.89,80.62,80.72,7481.0,75.3599,75.3878,75.1362,75.2294,7481.0
2021-12-17 15:20:00,80.72,80.83,80.71,80.77,5220.0,75.2294,75.3319,75.2201,75.276,5220.0
2021-12-17 15:25:00,80.74,80.82,80.69,80.8,9081.0,75.248,75.3226,75.2014,75.304,9081.0
2021-12-17 15:30:00,80.84,80.85,80.66,80.84,12732.0,75.3412,75.3506,75.1735,75.3412,12732.0
2021-12-17 15:35:00,80.8,80.87,80.73,80.87,16809.0,75.304,75.3692,75.2387,75.3692,16809.0
2021-12-17 15:40:00,80.86,80.91,80.75,80.78,32732.0,75.3599,75.4065,75.2574,75.2853,32732.0
2021-12-17 15:45:00,80.77,80.81,80.59,80.72,39259.0,75.276,75.3133,75.1082,75.2294,39259.0
2021-12-17 15:50:00,80.73,80.87,80.55,80.69,45703.0,75.2387,75.3692,75.071,75.2014,45703.0
2021-12-17 15:55:00,80.69,80.83,80.48,80.48,254510.0,75.2014,75.3319,75.0057,75.0057,254510.0
2021-12-20 09:30:00,78.91,79.16,78.47,78.62,13116.0,73.5425,73.7755,73.1324,73.2722,13116.0
2021-12-20 09:35:00,78.71,79.22,78.71,78.94,3894.0,73.3561,73.8314,73.3561,73.5705,3894.0
2021-12-20 09:40:00,78.89,78.89,78.27,78.77,6474.0,73.5239,73.5239,72.946,73.412,6474.0
2021-12-20 09:45:00,78.67,78.75,78.18,78.24,9752.0,73.3188,73.3934,72.8622,72.9181,9752.0
2021-12-20 09:50:00,78.21,78.52,78.04,78.43,4735.0,72.8901,73.179,72.7317,73.0952,4735.0
2021-12-20 09:55:00,78.46,79.04,78.46,79.04,8315.0,73.1231,73.6637,73.1231,73.6637,8315.0
2021-12-20 10:00:00,78.98,79.21,78.7,79.14,5219.0,73.6078,73.8221,73.3468,73.7569,5219.0
2021-12-20 10:05:00,79.18,79.26,78.94,79.11,5774.0,73.7941,73.8687,73.5705,73.7289,5774.0
2021-12-20 10:10:00,79.09,79.21,78.97,79.08,6149.0,73.7103,73.8221,73.5984,73.701,6149.0
2021-12-20 10:15:00,78.95,79.51,78.9,79.51,6416.0,73.5798,74.1017,73.5332,74.1017,6416.0
2021-12-20 10:20:00,79.48,79.51,79.36,79.4,2907.0,74.0737,74.1017,73.9619,73.9992,2907.0
2021-12-20 10:25:00,79.38,79.41,79.12,79.12,6376.0,73.9805,74.0085,73.7382,73.7382,6376.0
2021-12-20 10:30:00,79.11,79.13,78.89,78.89,14681.0,73.7289,73.7475,73.5239,73.5239,14681.0
2021-12-20 10:35:00,78.85,78.88,78.7,78.7,8740.0,73.4866,73.5146,73.3468,73.3468,8740.0
2021-12-20 10:40:00,78.72,78.72,78.55,78.57,2214.0,73.3654,73.3654,73.207,73.2256,2214.0
2021-12-20 10:45:00,78.5,78.5,78.29,78.32,2644.0,73.1604,73.1604,72.9647,72.9926,2644.0
2021-12-20 10:50:00,78.35,78.35,78.13,78.13,2689.0,73.0206,73.0206,72.8156,72.8156,2689.0
2021-12-20 10:55:00,78.15,78.22,78.07,78.12,3941.0,72.8342,72.8994,72.7597,72.8062,3941.0
2021-12-20 11:00:00,78.19,78.23,78.01,78.01,4610.0,72.8715,72.9088,72.7037,72.7037,4610.0
2021-12-20 11:05:00,77.98,78.05,77.85,77.93,2225.0,72.6758,72.741,72.5546,72.6292,2225.0
2021-12-20 11:10:00,77.94,78.0,77.75,77.75,4157.0,72.6385,72.6944,72.4614,72.4614,4157.0
2021-12-20 11:15:00,77.69,77.69,77.53,77.6,5202.0,72.4055,72.4055,72.2564,72.3216,5202.0
2021-12-20 11:20:00,77.63,77.91,77.6,77.91,4664.0,72.3496,72.6105,72.3216,72.6105,4664.0
2021-12-20 11:25:00,77.89,77.94,77.75,77.91,6171.0,72.5919,72.6385,72.4614,72.6105,6171.0
2021-12-20 11:30:00,77.95,78.02,77.79,77.79,3081.0,72.6478,72.7131,72.4987,72.4987,3081.0
2021-12-20 11:35:00,77.84,77.84,77.72,77.8,500.0,72.5453,72.5453,72.4335,72.508,500.0
2021-12-20 11:40:00,77.75,77.98,77.75,77.98,2002.0,72.4614,72.6758,72.4614,72.6758,2002.0
2021-12-20 11:45:00,77.94,77.94,77.77,77.92,3711.0,72.6385,72.6385,72.4801,72.6199,3711.0
2021-12-20 11:50:00,77.98,78.3,77.98,78.3,3300.0,72.6758,72.974,72.6758,72.974,3300.0
2021-12-20 11:55:00,78.26,78.3,78.19,78.3,1500.0,72.9367,72.974,72.8715,72.974,1500.0
2021-12-20 12:00:00,78.26,78.27,78.1,78.24,5334.0,72.9367,72.946,72.7876,72.9181,5334.0
2021-12-20 12:05:00,78.22,78.24,77.99,78.09,2278.0,72.8994,72.9181,72.6851,72.7783,2278.0
2021-12-20 12:10:00,78.17,78.17,77.98,77.98,1812.0,72.8528,72.8528,72.6758,72.6758,1812.0
2021-12-20 12:15:00,77.98,78.17,77.95,78.17,3210.0,72.6758,72.8528,72.6478,72.8528,3210.0
2021-12-20 12:20:00,78.1,78.12,77.99,77.99,1200.0,72.7876,72.8062,72.6851,72.6851,1200.0
2021-12-20 12:25:00,78.0,78.07,78.0,78.05,1000.0,72.6944,72.7597,72.6944,72.741,1000.0
2021-12-20 12:30:00,78.04,78.04,77.88,77.96,1662.0,72.7317,72.7317,72.5826,72.6571,1662.0
2021-12-20 12:35:00,77.92,78.03,77.88,77.95,1450.0,72.6199,72.7224,72.5826,72.6478,1450.0
2021-12-20 12:40:00,77.99,78.08,77.98,78.07,1404.0,72.6851,72.769,72.6758,72.7597,1404.0
2021-12-20 12:45:00,78.03,78.11,77.98,78.07,1853.0,72.7224,72.7969,72.6758,72.7597,1853.0
2021-12-20 12:50:00,78.11,78.18,78.05,78.1,830.0,72.7969,72.8622,72.741,72.7876,830.0
2021-12-20 12:55:00,78.13,78.15,78.07,78.11,2203.0,72.8156,72.8342,72.7597,72.7969,2203.0
2021-12-20 13:00:00,78.08,78.08,77.83,77.94,8998.0,72.769,72.769,72.536,72.6385,8998.0
2021-12-20 13:05:00,77.93,78.03,77.86,78.03,2290.0,72.6292,72.7224,72.5639,72.7224,2290.0
2021-12-20 13:10:00,78.07,78.14,78.03,78.14,1519.0,72.7597,72.8249,72.7224,72.8249,1519.0
2021-12-20 13:15:00,78.28,78.3,78.15,78.2,1901.0,72.9554,72.974,72.8342,72.8808,1901.0
2021-12-20 13:20:00,78.17,78.22,78.07,78.07,1078.0,72.8528,72.8994,72.7597,72.7597,1078.0
2021-12-20 13:25:00,78.07,78.07,77.97,78.04,900.0,72.7597,72.7597,72.6665,72.7317,900.0
2021-12-20 13:30:00,78.0,78.04,77.93,77.93,1354.0,72.6944,72.7317,72.6292,72.6292,1354.0
2021-12-20 13:35:00,77.97,78.07,77.93,78.07,5447.0,72.6665,72.7597,72.6292,72.7597,5447.0
2021-12-20 13:40:00,78.09,78.25,78.05,78.15,1710.0,72.7783,72.9274,72.741,72.8342,1710.0
2021-12-20 13:45:00,78.2,78.34,78.2,78.34,3494.0,72.8808,73.0113,72.8808,73.0113,3494.0
2021-12-20 13:50:00,78.34,78.6,78.34,78.57,2879.0,73.0113,73.2536,73.0113,73.2256,2879.0
2021-12-20 13:55:00,78.6,78.6,78.38,78.38,3549.0,73.2536,73.2536,73.0486,73.0486,3549.0
2021-12-20 14:00:00,78.43,78.47,78.42,78.47,800.0,73.0952,73.1324,73.0858,73.1324,800.0
2021-12-20 14:05:00,78.54,78.62,78.53,78.55,2898.0,73.1977,73.2722,73.1884,73.207,2898.0
2021-12-20 14:10:00,78.61,78.62,78.56,78.61,1401.0,73.2629,73.2722,73.2163,73.2629,1401.0
2021-12-20 14:15:00,78.71,78.71,78.54,78.54,1600.0,73.3561,73.3561,73.1977,73.1977,1600.0
2021-12-20 14:20:00,78.53,78.58,78.46,78.5,2934.0,73.1884,73.235,73.1231,73.1604,2934.0
2021-12-20 14:25:00,78.51,78.51,78.21,78.24,3693.0,73.1697,73.1697,72.8901,72.9181,3693.0
2021-12-20 14:30:00,78.27,78.31,78.23,78.24,1899.0,72.946,72.9833,72.9088,72.9181,1899.0
2021-12-20 14:35:00,78.22,78.22,78.11,78.15,2266.0,72.8994,72.8994,72.7969,72.8342,2266.0
2021-12-20 14:40:00,78.15,78.17,78.07,78.12,1367.0,72.8342,72.8528,72.7597,72.8062,1367.0
2021-12-20 14:45:00,78.14,78.16,78.01,78.06,2317.0,72.8249,72.8435,72.7037,72.7503,2317.0
2021-12-20 14:50:00,78.08,78.17,78.03,78.09,2089.0,72.769,72.8528,72.7224,72.7783,2089.0
2021-12-20 14:55:00,78.08,78.22,78.03,78.12,8639.0,72.769,72.8994,72.7224,72.8062,8639.0
2021-12-20 15:00:00,78.12,78.23,78.12,78.17,4246.0,72.8062,72.9088,72.8062,72.8528,4246.0
2021-12-20 15:05:00,78.21,78.29,78.16,78.21,2296.0,72.8901,72.9647,72.8435,72.8901,2296.0
2021-12-20 15:10:00,78.25,78.32,78.18,78.19,2655.0,72.9274,72.9926,72.8622,72.8715,2655.0
2021-12-20 15:15:00,78.23,78.37,78.23,78.35,2254.0,72.9088,73.0392,72.9088,73.0206,2254.0
2021-12-20 15:20:00,78.35,78.47,78.32,78.36,4450.0,73.0206,73.1324,72.9926,73.0299,4450.0
2021-12-20 15:25:00,78.45,78.5,78.4,78.48,4393.0,73.1138,73.1604,73.0672,73.1418,4393.0
2021-12-20 15:30:00,78.42,78.42,78.14,78.21,4825.0,73.0858,73.0858,72.8249,72.8901,4825.0
2021-12-20 15:35:00,78.21,78.46,78.18,78.41,11240.0,72.8901,73.1231,72.8622,73.0765,11240.0
2021-12-20 15:40:00,78.35,78.41,78.2,78.26,8978.0,73.0206,73.0765,72.8808,72.9367,8978.0
2021-12-20 15:45:00,78.22,78.44,78.21,78.41,9680.0,72.8994,73.1045,72.8901,73.0765,9680.0
2021-12-20 15:50:00,78.42,78.67,78.39,78.5,22362.0,73.0858,73.3188,73.0579,73.1604,22362.0
2021-12-20 15:55:00,78.51,78.78,78.5,78.7,87016.0,73.1697,73.4214,73.1604,73.3468,87016.0
2021-12-21 09:30:00,79.99,80.21,79.82,80.09,48102.0,74.5491,74.7541,74.3906,74.6422,48102.0
2021-12-21 09:35:00,80.12,80.28,80.0,80.27,28362.0,74.6702,74.8193,74.5584,74.81,28362.0
2021-12-21 09:40:00,80.33,80.4,80.11,80.37,12329.0,74.8659,74.9312,74.6609,74.9032,12329.0
2021-12-21 09:45:00,80.34,80.36,79.86,79.86,7564.0,74.8752,74.8939,74.4279,74.4279,7564.0
2021-12-21 09:50:00,79.93,79.99,79.71,79.71,7043.0,74.4931,74.5491,74.2881,74.2881,7043.0
2021-12-21 09:55:00,79.71,79.86,79.6,79.86,5700.0,74.2881,74.4279,74.1856,74.4279,5700.0
2021-12-21 10:00:00,79.87,80.16,79.87,79.93,5226.0,74.4372,74.7075,74.4372,74.4931,5226.0
2021-12-21 10:05:00,79.91,80.14,79.91,80.12,3000.0,74.4745,74.6888,74.4745,74.6702,3000.0
2021-12-21 10:10:00,80.1,80.18,80.0,80.12,4287.0,74.6516,74.7261,74.5584,74.6702,4287.0
2021-12-21 10:15:00,80.18,80.36,80.18,80.33,4529.0,74.7261,74.8939,74.7261,74.8659,4529.0
2021-12-21 10:20:00,80.31,80.31,80.1,80.1,3120.0,74.8473,74.8473,74.6516,74.6516,3120.0
2021-12-21 10:25:00,80.0,80.02,79.74,79.84,3549.0,74.5584,74.577,74.3161,74.4093,3549.0
2021-12-21 10:30:00,79.8,79.89,79.75,79.84,2000.0,74.372,74.4559,74.3254,74.4093,2000.0
2021-12-21 10:35:00,79.84,79.94,79.8,79.8,3386.0,74.4093,74.5025,74.372,74.372,3386.0
2021-12-21 10:40:00,79.86,80.13,79.81,80.13,5084.0,74.4279,74.6795,74.3813,74.6795,5084.0
2021-12-21 10:45:00,80.08,80.17,79.9,80.17,8266.0,74.6329,74.7168,74.4652,74.7168,8266.0
2021-12-21 10:50:00,80.17,80.19,80.1,80.16,2352.0,74.7168,74.7354,74.6516,74.7075,2352.0
2021-12-21 10:55:00,80.22,80.35,80.22,80.35,3373.0,74.7634,74.8846,74.7634,74.8846,3373.0
2021-12-21 11:00:00,80.3,80.36,80.3,80.33,500.0,74.838,74.8939,74.838,74.8659,500.0
2021-12-21 11:05:00,80.3,80.42,80.22,80.42,34856.0,74.838,74.9498,74.7634,74.9498,34856.0
2021-12-21 11:10:00,80.48,80.56,80.45,80.56,14069.0,75.0057,75.0803,74.9778,75.0803,14069.0
2021-12-21 11:15:00,80.52,80.53,80.39,80.47,1550.0,75.043,75.0523,74.9218,74.9964,1550.0
2021-12-21 11:20:00,80.49,80.69,80.49,80.66,31273.0,75.015,75.2014,75.015,75.1735,31273.0
2021-12-21 11:25:00,80.69,80.74,80.64,80.74,17656.0,75.2014,75.248,75.1548,75.248,17656.0
2021-12-21 11:30:00,80.71,80.77,80.49,80.51,3902.0,75.2201,75.276,75.015,75.0337,3902.0
2021-12-21 11:35:00,80.5,80.65,80.5,80.65,1950.0,75.0244,75.1642,75.0244,75.1642,1950.0
2021-12-21 11:40:00,80.73,80.87,80.73,80.87,20893.0,75.2387,75.3692,75.2387,75.3692,20893.0
2021-12-21 11:45:00,80.87,80.95,80.85,80.92,1473.0,75.3692,75.4438,75.3506,75.4158,1473.0
2021-12-21 11:50:00,80.92,81.02,80.92,81.02,3003.0,75.4158,75.509,75.4158,75.509,3003.0
2021-12-21 11:55:00,80.98,81.14,80.98,81.14,2251.0,75.4717,75.6208,75.4717,75.6208,2251.0
2021-12-21 12:00:00,81.09,81.28,81.07,81.25,3011.0,75.5742,75.7513,75.5556,75.7233,3011.0
2021-12-21 12:05:00,81.33,81.58,81.29,81.58,3245.0,75.7979,76.0309,75.7606,76.0309,3245.0
2021-12-21 12:10:00,81.54,81.55,81.33,81.49,9161.0,75.9936,76.0029,75.7979,75.947,9161.0
2021-12-21 12:15:00,81.5,81.61,81.48,81.59,4395.0,75.9563,76.0589,75.9377,76.0402,4395.0
2021-12-21 12:20:00,81.57,81.57,81.45,81.48,1600.0,76.0216,76.0216,75.9097,75.9377,1600.0
2021-12-21 12:25:00,81.5,81.58,81.49,81.56,4233.0,75.9563,76.0309,75.947,76.0123,4233.0
2021-12-21 12:30:00,81.6,81.73,81.6,81.71,1613.0,76.0495,76.1707,76.0495,76.1521,1613.0
2021-12-21 12:35:00,81.76,81.9,81.76,81.84,2200.0,76.1987,76.3291,76.1987,76.2732,2200.0
2021-12-21 12:40:00,81.82,81.84,81.82,81.83,600.0,76.2546,76.2732,76.2546,76.2639,600.0
2021-12-21 12:45:00,81.82,81.96,81.82,81.94,2454.0,76.2546,76.3851,76.2546,76.3664,2454.0
2021-12-21 12:50:00,81.97,81.98,81.94,81.98,1054.0,76.3944,76.4037,76.3664,76.4037,1054.0
2021-12-21 12:55:00,82.0,82.14,81.96,82.13,4295.0,76.4223,76.5528,76.3851,76.5435,4295.0
2021-12-21 13:00:00,82.1,82.14,81.99,82.1,2857.0,76.5155,76.5528,76.413,76.5155,2857.0
2021-12-21 13:05:00,82.1,82.1,82.01,82.04,2147.0,76.5155,76.5155,76.4317,76.4596,2147.0
2021-12-21 13:10:00,82.06,82.07,81.96,82.0,3100.0,76.4782,76.4876,76.3851,76.4223,3100.0
2021-12-21 13:15:00,82.02,82.06,81.99,82.06,2669.0,76.441,76.4782,76.413,76.4782,2669.0
2021-12-21 13:20:00,82.13,82.24,82.13,82.24,1304.0,76.5435,76.646,76.5435,76.646,1304.0
2021-12-21 13:25:00,82.22,82.24,82.16,82.2,2200.0,76.6274,76.646,76.5714,76.6087,2200.0
2021-12-21 13:30:00,82.25,82.36,82.25,82.36,1500.0,76.6553,76.7578,76.6553,76.7578,1500.0
2021-12-21 13:35:00,82.41,82.44,82.4,82.42,2045.0,76.8044,76.8324,76.7951,76.8138,2045.0
2021-12-21 13:40:00,82.43,82.46,82.42,82.43,1400.0,76.8231,76.851,76.8138,76.8231,1400.0
2021-12-21 13:45:00,82.43,82.45,82.41,82.45,2204.0,76.8231,76.8417,76.8044,76.8417,2204.0
2021-12-21 13:50:00,82.44,82.44,82.29,82.39,1700.0,76.8324,76.8324,76.6926,76.7858,1700.0
2021-12-21 13:55:00,82.4,82.42,82.37,82.4,3687.0,76.7951,76.8138,76.7672,76.7951,3687.0
2021-12-21 14:00:00,82.41,82.42,82.36,82.4,3200.0,76.8044,76.8138,76.7578,76.7951,3200.0
2021-12-21 14:05:00,82.4,82.4,82.23,82.39,8054.0,76.7951,76.7951,76.6367,76.7858,8054.0
2021-12-21 14:10:00,82.43,82.43,82.29,82.34,6262.0,76.8231,76.8231,76.6926,76.7392,6262.0
2021-12-21 14:15:00,82.42,82.59,82.42,82.59,5127.0,76.8138,76.9722,76.8138,76.9722,5127.0
2021-12-21 14:20:00,82.59,82.6,82.48,82.54,11615.0,76.9722,76.9815,76.8697,76.9256,11615.0
2021-12-21 14:25:00,82.48,82.49,82.45,82.48,2700.0,76.8697,76.879,76.8417,76.8697,2700.0
2021-12-21 14:30:00,82.49,82.58,82.49,82.56,1675.0,76.879,76.9629,76.879,76.9442,1675.0
2021-12-21 14:35:00,82.54,82.58,82.47,82.55,3000.0,76.9256,76.9629,76.8604,76.9349,3000.0
2021-12-21 14:40:00,82.51,82.79,82.5,82.79,1700.0,76.8976,77.1586,76.8883,77.1586,1700.0
2021-12-21 14:45:00,82.76,82.82,82.76,82.8,2321.0,77.1306,77.1866,77.1306,77.1679,2321.0
2021-12-21 14:50:00,82.8,82.84,82.76,82.78,2050.0,77.1679,77.2052,77.1306,77.1493,2050.0
2021-12-21 14:55:00,82.81,82.97,82.8,82.87,2954.0,77.1772,77.3264,77.1679,77.2332,2954.0
2021-12-21 15:00:00,82.82,82.88,82.81,82.83,1700.0,77.1866,77.2425,77.1772,77.1959,1700.0
2021-12-21 15:05:00,82.82,82.83,82.68,82.73,4756.0,77.1866,77.1959,77.0561,77.1027,4756.0
2021-12-21 15:10:00,82.74,83.04,82.74,83.02,4630.0,77.112,77.3916,77.112,77.3729,4630.0
2021-12-21 15:15:00,83.1,83.16,82.99,83.02,11120.0,77.4475,77.5034,77.345,77.3729,11120.0
2021-12-21 15:20:00,83.01,83.09,82.9,82.9,13755.0,77.3636,77.4382,77.2611,77.2611,13755.0
2021-12-21 15:25:00,82.89,82.96,82.78,82.83,7838.0,77.2518,77.317,77.1493,77.1959,7838.0
2021-12-21 15:30:00,82.82,82.9,82.67,82.67,7494.0,77.1866,77.2611,77.0468,77.0468,7494.0
2021-12-21 15:35:00,82.73,82.73,82.56,82.56,15420.0,77.1027,77.1027,76.9442,76.9442,15420.0
2021-12-21 15:40:00,82.6,82.72,82.56,82.62,16175.0,76.9815,77.0934,76.9442,77.0002,16175.0
2021-12-21 15:45:00,82.57,82.59,82.43,82.44,23583.0,76.9536,76.9722,76.8231,76.8324,23583.0
2021-12-21 15:50:00,82.44,82.74,82.42,82.74,10545.0,76.8324,77.112,76.8138,77.112,10545.0
2021-12-21 15:55:00,82.72,82.72,82.47,82.52,45136.0,77.0934,77.0934,76.8604,76.907,45136.0
2021-12-22 09:30:00,82.11,82.55,82.11,82.54,6825.0,76.5248,76.9349,76.5248,76.9256,6825.0
2021-12-22 09:35:00,82.4,82.68,82.4,82.64,1938.0,76.7951,77.0561,76.7951,77.0188,1938.0
2021-12-22 09:40:00,82.7,82.83,82.44,82.7,5317.0,77.0747,77.1959,76.8324,77.0747,5317.0
2021-12-22 09:45:00,82.76,83.13,82.58,82.8,2999.0,77.1306,77.4755,76.9629,77.1679,2999.0
2021-12-22 09:50:00,82.67,82.74,82.46,82.53,5363.0,77.0468,77.112,76.851,76.9163,5363.0
2021-12-22 09:55:00,82.52,82.53,82.23,82.37,4403.0,76.907,76.9163,76.6367,76.7672,4403.0
2021-12-22 10:00:00,82.42,82.75,82.42,82.75,4246.0,76.8138,77.1213,76.8138,77.1213,4246.0
2021-12-22 10:05:00,82.7,82.7,82.27,82.3,3938.0,77.0747,77.0747,76.674,76.7019,3938.0
2021-12-22 10:10:00,82.33,82.59,82.33,82.46,5222.0,76.7299,76.9722,76.7299,76.851,5222.0
2021-12-22 10:15:00,82.41,82.66,82.38,82.47,4600.0,76.8044,77.0374,76.7765,76.8604,4600.0
2021-12-22 10:20:00,82.46,82.46,82.29,82.34,1600.0,76.851,76.851,76.6926,76.7392,1600.0
2021-12-22 10:25:00,82.33,82.34,82.11,82.12,1000.0,76.7299,76.7392,76.5248,76.5342,1000.0
2021-12-22 10:30:00,82.07,82.2,82.01,82.01,2983.0,76.4876,76.6087,76.4317,76.4317,2983.0
2021-12-22 10:35:00,81.9,81.99,81.9,81.94,1861.0,76.3291,76.413,76.3291,76.3664,1861.0
2021-12-22 10:40:00,81.96,82.02,81.84,81.86,2063.0,76.3851,76.441,76.2732,76.2919,2063.0
2021-12-22 10:45:00,81.85,81.85,81.73,81.81,2334.0,76.2825,76.2825,76.1707,76.2453,2334.0
2021-12-22 10:50:00,81.84,81.87,81.79,81.84,1000.0,76.2732,76.3012,76.2266,76.2732,1000.0
2021-12-22 10:55:00,81.83,81.86,81.68,81.86,1806.0,76.2639,76.2919,76.1241,76.2919,1806.0
2021-12-22 11:00:00,82.0,82.09,81.91,82.03,2752.0,76.4223,76.5062,76.3385,76.4503,2752.0
2021-12-22 11:05:00,81.99,81.99,81.81,81.81,601.0,76.413,76.413,76.2453,76.2453,601.0
2021-12-22 11:10:00,81.83,81.92,81.83,81.91,1509.0,76.2639,76.3478,76.2639,76.3385,1509.0
2021-12-22 11:15:00,81.95,82.15,81.95,82.15,1818.0,76.3757,76.5621,76.3757,76.5621,1818.0
2021-12-22 11:20:00,82.19,82.19,82.1,82.1,1700.0,76.5994,76.5994,76.5155,76.5155,1700.0
2021-12-22 11:25:00,82.06,82.41,82.04,82.41,3287.0,76.4782,76.8044,76.4596,76.8044,3287.0
2021-12-22 11:30:00,82.38,82.49,82.32,82.32,3417.0,76.7765,76.879,76.7206,76.7206,3417.0
2021-12-22 11:35:00,82.46,82.53,82.4,82.48,1823.0,76.851,76.9163,76.7951,76.8697,1823.0
2021-12-22 11:40:00,82.46,82.61,82.46,82.6,2322.0,76.851,76.9908,76.851,76.9815,2322.0
2021-12-22 11:45:00,82.61,82.61,82.46,82.46,1816.0,76.9908,76.9908,76.851,76.851,1816.0
2021-12-22 11:50:00,82.45,82.46,82.35,82.35,2055.0,76.8417,76.851,76.7485,76.7485,2055.0
2021-12-22 11:55:00,82.39,82.43,82.35,82.38,900.0,76.7858,76.8231,76.7485,76.7765,900.0
2021-12-22 12:00:00,82.65,82.69,82.63,82.68,2895.0,77.0281,77.0654,77.0095,77.0561,2895.0
2021-12-22 12:05:00,82.76,82.89,82.75,82.76,3151.0,77.1306,77.2518,77.1213,77.1306,3151.0
2021-12-22 12:10:00,82.75,82.78,82.52,82.58,4443.0,77.1213,77.1493,76.907,76.9629,4443.0
2021-12-22 12:15:00,82.57,82.57,82.45,82.49,800.0,76.9536,76.9536,76.8417,76.879,800.0
2021-12-22 12:20:00,82.54,82.54,82.39,82.39,1200.0,76.9256,76.9256,76.7858,76.7858,1200.0
2021-12-22 12:25:00,82.4,82.51,82.35,82.41,4675.0,76.7951,76.8976,76.7485,76.8044,4675.0
2021-12-22 12:30:00,82.45,82.58,82.44,82.58,3923.0,76.8417,76.9629,76.8324,76.9629,3923.0
2021-12-22 12:35:00,82.52,82.64,82.48,82.64,3173.0,76.907,77.0188,76.8697,77.0188,3173.0
2021-12-22 12:40:00,82.61,82.72,82.6,82.67,1000.0,76.9908,77.0934,76.9815,77.0468,1000.0
2021-12-22 12:45:00,82.73,82.86,82.73,82.86,1732.0,77.1027,77.2238,77.1027,77.2238,1732.0
2021-12-22 12:50:00,82.88,82.95,82.85,82.94,1600.0,77.2425,77.3077,77.2145,77.2984,1600.0
2021-12-22 12:55:00,82.96,82.96,82.91,82.95,500.0,77.317,77.317,77.2704,77.3077,500.0
2021-12-22 13:00:00,82.94,82.97,82.84,82.9,2588.0,77.2984,77.3264,77.2052,77.2611,2588.0
2021-12-22 13:05:00,82.91,82.94,82.83,82.83,500.0,77.2704,77.2984,77.1959,77.1959,500.0
2021-12-22 13:10:00,82.83,82.83,82.71,82.76,900.0,77.1959,77.1959,77.084,77.1306,900.0
2021-12-22 13:15:00,82.89,82.89,82.89,82.89,100.0,77.2518,77.2518,77.2518,77.2518,100.0
2021-12-22 13:20:00,82.82,82.82,82.71,82.71,1797.0,77.1866,77.1866,77.084,77.084,1797.0
2021-12-22 13:25:00,82.72,82.72,82.67,82.7,1849.0,77.0934,77.0934,77.0468,77.0747,1849.0
2021-12-22 13:30:00,82.75,82.75,82.73,82.73,1100.0,77.1213,77.1213,77.1027,77.1027,1100.0
2021-12-22 13:35:00,82.63,82.63,82.55,82.58,5187.0,77.0095,77.0095,76.9349,76.9629,5187.0
2021-12-22 13:40:00,82.56,82.65,82.51,82.63,2250.0,76.9442,77.0281,76.8976,77.0095,2250.0
2021-12-22 13:45:00,82.7,82.94,82.7,82.91,1900.0,77.0747,77.2984,77.0747,77.2704,1900.0
2021-12-22 13:50:00,83.0,83.0,82.91,82.94,1400.0,77.3543,77.3543,77.2704,77.2984,1400.0
2021-12-22 13:55:00,82.94,82.96,82.72,82.72,2400.0,77.2984,77.317,77.0934,77.0934,2400.0
2021-12-22 14:00:00,82.76,82.77,82.63,82.77,3300.0,77.1306,77.14,77.0095,77.14,3300.0
2021-12-22 14:05:00,82.71,82.76,82.65,82.71,2151.0,77.084,77.1306,77.0281,77.084,2151.0
2021-12-22 14:10:00,82.72,82.87,82.71,82.86,1750.0,77.0934,77.2332,77.084,77.2238,1750.0
2021-12-22 14:15:00,82.91,82.94,82.77,82.77,6764.0,77.2704,77.2984,77.14,77.14,6764.0
2021-12-22 14:20:00,82.77,82.91,82.76,82.84,1501.0,77.14,77.2704,77.1306,77.2052,1501.0
2021-12-22 14:25:00,82.85,82.85,82.65,82.72,3600.0,77.2145,77.2145,77.0281,77.0934,3600.0
2021-12-22 14:30:00,82.71,82.83,82.71,82.83,1200.0,77.084,77.1959,77.084,77.1959,1200.0
2021-12-22 14:35:00,82.7,82.76,82.7,82.75,1600.0,77.0747,77.1306,77.0747,77.1213,1600.0
2021-12-22 14:40:00,82.76,82.76,82.69,82.69,2620.0,77.1306,77.1306,77.0654,77.0654,2620.0
2021-12-22 14:45:00,82.73,82.83,82.73,82.8,4720.0,77.1027,77.1959,77.1027,77.1679,4720.0
2021-12-22 14:50:00,82.82,82.82,82.75,82.75,1288.0,77.1866,77.1866,77.1213,77.1213,1288.0
2021-12-22 14:55:00,82.76,82.79,82.6,82.6,1150.0,77.1306,77.1586,76.9815,76.9815,1150.0
2021-12-22 15:00:00,82.59,82.63,82.57,82.57,2592.0,76.9722,77.0095,76.9536,76.9536,2592.0
2021-12-22 15:05:00,82.56,82.67,82.52,82.67,3282.0,76.9442,77.0468,76.907,77.0468,3282.0
2021-12-22 15:10:00,82.66,82.66,82.58,82.58,2600.0,77.0374,77.0374,76.9629,76.9629,2600.0
2021-12-22 15:15:00,82.55,82.6,82.33,82.4,2327.0,76.9349,76.9815,76.7299,76.7951,2327.0
2021-12-22 15:20:00,82.45,82.47,82.41,82.45,900.0,76.8417,76.8604,76.8044,76.8417,900.0
2021-12-22 15:25:00,82.46,82.62,82.44,82.56,2423.0,76.851,77.0002,76.8324,76.9442,2423.0
2021-12-22 15:30:00,82.6,82.7,82.59,82.68,1626.0,76.9815,77.0747,76.9722,77.0561,1626.0
2021-12-22 15:35:00,82.73,82.74,82.66,82.73,5146.0,77.1027,77.112,77.0374,77.1027,5146.0
2021-12-22 15:40:00,82.77,82.77,82.68,82.71,1865.0,77.14,77.14,77.0561,77.084,1865.0
2021-12-22 15:45:00,82.73,82.73,82.61,82.61,6375.0,77.1027,77.1027,76.9908,76.9908,6375.0
2021-12-22 15:50:00,82.61,82.84,82.58,82.83,15941.0,76.9908,77.2052,76.9629,77.1959,15941.0
2021-12-22 15:55:00,82.82,82.86,82.75,82.75,20341.0,77.1866,77.2238,77.1213,77.1213,20341.0
2021-12-23 09:30:00,83.39,84.29,83.3,84.06,41209.0,77.7178,78.5566,77.6339,78.3422,41209.0
2021-12-23 09:35:00,84.08,84.21,83.7,83.96,10163.0,78.3608,78.482,78.0067,78.249,10163.0
2021-12-23 09:40:00,83.95,83.95,83.58,83.73,4709.0,78.2397,78.2397,77.8949,78.0347,4709.0
2021-12-23 09:45:00,83.68,83.94,83.46,83.8,9036.0,77.9881,78.2304,77.783,78.0999,9036.0
2021-12-23 09:50:00,83.82,84.35,83.82,84.17,3869.0,78.1185,78.6125,78.1185,78.4447,3869.0
2021-12-23 09:55:00,84.13,84.32,84.04,84.15,4762.0,78.4074,78.5845,78.3236,78.4261,4762.0
2021-12-23 10:00:00,84.07,84.48,84.04,84.23,6981.0,78.3515,78.7336,78.3236,78.5006,6981.0
2021-12-23 10:05:00,84.34,84.55,84.31,84.52,3379.0,78.6032,78.7989,78.5752,78.7709,3379.0
2021-12-23 10:10:00,84.55,84.98,84.55,84.98,4147.0,78.7989,79.1996,78.7989,79.1996,4147.0
2021-12-23 10:15:00,84.94,84.96,84.85,84.85,4486.0,79.1624,79.181,79.0785,79.0785,4486.0
2021-12-23 10:20:00,84.85,84.91,84.63,84.68,4794.0,79.0785,79.1344,78.8734,78.92,4794.0
2021-12-23 10:25:00,84.63,84.78,84.59,84.65,2901.0,78.8734,79.0132,78.8362,78.8921,2901.0
2021-12-23 10:30:00,84.7,84.75,84.38,84.39,10307.0,78.9387,78.9853,78.6404,78.6498,10307.0
2021-12-23 10:35:00,84.41,84.6,84.36,84.55,5026.0,78.6684,78.8455,78.6218,78.7989,5026.0
2021-12-23 10:40:00,84.52,84.74,84.52,84.74,1600.0,78.7709,78.976,78.7709,78.976,1600.0
2021-12-23 10:45:00,84.75,84.75,84.65,84.73,1750.0,78.9853,78.9853,78.8921,78.9666,1750.0
2021-12-23 10:50:00,84.76,84.78,84.7,84.75,5472.0,78.9946,79.0132,78.9387,78.9853,5472.0
2021-12-23 10:55:00,84.72,84.74,84.66,84.69,1753.0,78.9573,78.976,78.9014,78.9294,1753.0
2021-12-23 11:00:00,84.72,84.73,84.62,84.72,3265.0,78.9573,78.9666,78.8641,78.9573,3265.0
2021-12-23 11:05:00,84.75,84.79,84.67,84.76,3575.0,78.9853,79.0226,78.9107,78.9946,3575.0
2021-12-23 11:10:00,84.75,84.9,84.75,84.79,3801.0,78.9853,79.1251,78.9853,79.0226,3801.0
2021-12-23 11:15:00,84.76,84.86,84.76,84.76,2697.0,78.9946,79.0878,78.9946,78.9946,2697.0
2021-12-23 11:20:00,84.79,84.83,84.77,84.78,2394.0,79.0226,79.0598,79.0039,79.0132,2394.0
2021-12-23 11:25:00,84.78,85.09,84.78,85.05,4535.0,79.0132,79.3021,79.0132,79.2649,4535.0
2021-12-23 11:30:00,85.09,85.15,85.09,85.11,1409.0,79.3021,79.3581,79.3021,79.3208,1409.0
2021-12-23 11:35:00,85.13,85.23,85.0,85.14,3587.0,79.3394,79.4326,79.2183,79.3487,3587.0
2021-12-23 11:40:00,85.17,85.17,85.17,85.17,100.0,79.3767,79.3767,79.3767,79.3767,100.0
2021-12-23 11:45:00,85.16,85.28,85.14,85.28,1993.0,79.3674,79.4792,79.3487,79.4792,1993.0
2021-12-23 11:50:00,85.3,85.32,85.17,85.21,4429.0,79.4979,79.5165,79.3767,79.414,4429.0
2021-12-23 11:55:00,85.2,85.28,85.19,85.28,2002.0,79.4047,79.4792,79.3953,79.4792,2002.0
2021-12-23 12:00:00,85.27,85.38,85.27,85.38,3685.0,79.4699,79.5724,79.4699,79.5724,3685.0
2021-12-23 12:05:00,85.41,85.41,85.34,85.34,3572.0,79.6004,79.6004,79.5351,79.5351,3572.0
2021-12-23 12:10:00,85.33,85.33,85.18,85.18,3612.0,79.5258,79.5258,79.386,79.386,3612.0
2021-12-23 12:15:00,85.18,85.24,85.17,85.21,1351.0,79.386,79.4419,79.3767,79.414,1351.0
2021-12-23 12:20:00,85.19,85.19,85.11,85.11,2959.0,79.3953,79.3953,79.3208,79.3208,2959.0
2021-12-23 12:25:00,85.12,85.22,85.12,85.2,1672.0,79.3301,79.4233,79.3301,79.4047,1672.0
2021-12-23 12:30:00,85.26,85.32,85.26,85.29,2700.0,79.4606,79.5165,79.4606,79.4885,2700.0
2021-12-23 12:35:00,85.3,85.3,85.27,85.27,300.0,79.4979,79.4979,79.4699,79.4699,300.0
2021-12-23 12:40:00,85.33,85.41,85.31,85.36,950.0,79.5258,79.6004,79.5072,79.5538,950.0
2021-12-23 12:45:00,85.39,85.42,85.36,85.36,6608.0,79.5817,79.6097,79.5538,79.5538,6608.0
2021-12-23 12:50:00,85.35,85.35,85.12,85.13,3416.0,79.5445,79.5445,79.3301,79.3394,3416.0
2021-12-23 12:55:00,85.17,85.17,85.09,85.09,2298.0,79.3767,79.3767,79.3021,79.3021,2298.0
2021-12-23 13:00:00,85.13,85.17,85.06,85.09,1400.0,79.3394,79.3767,79.2742,79.3021,1400.0
2021-12-23 13:05:00,85.14,85.23,85.05,85.2,4021.0,79.3487,79.4326,79.2649,79.4047,4021.0
2021-12-23 13:10:00,85.21,85.25,85.21,85.21,1850.0,79.414,79.4513,79.414,79.414,1850.0
2021-12-23 13:15:00,85.2,85.25,85.2,85.23,1004.0,79.4047,79.4513,79.4047,79.4326,1004.0
2021-12-23 13:20:00,85.21,85.23,85.19,85.22,3436.0,79.414,79.4326,79.3953,79.4233,3436.0
2021-12-23 13:25:00,85.23,85.5,85.23,85.5,2151.0,79.4326,79.6843,79.4326,79.6843,2151.0
2021-12-23 13:30:00,85.47,85.48,85.33,85.33,4218.0,79.6563,79.6656,79.5258,79.5258,4218.0
2021-12-23 13:35:00,85.31,85.31,85.26,85.28,2500.0,79.5072,79.5072,79.4606,79.4792,2500.0
2021-12-23 13:40:00,85.28,85.37,85.28,85.36,1250.0,79.4792,79.5631,79.4792,79.5538,1250.0
2021-12-23 13:45:00,85.41,85.46,85.4,85.42,1202.0,79.6004,79.647,79.5911,79.6097,1202.0
2021-12-23 13:50:00,85.48,85.5,85.41,85.41,3134.0,79.6656,79.6843,79.6004,79.6004,3134.0
2021-12-23 13:55:00,85.43,85.47,85.42,85.44,1766.0,79.619,79.6563,79.6097,79.6283,1766.0
2021-12-23 14:00:00,85.45,85.51,85.45,85.47,2820.0,79.6377,79.6936,79.6377,79.6563,2820.0
2021-12-23 14:05:00,85.51,85.56,85.51,85.51,2841.0,79.6936,79.7402,79.6936,79.6936,2841.0
2021-12-23 14:10:00,85.51,85.54,85.49,85.49,3232.0,79.6936,79.7215,79.6749,79.6749,3232.0
2021-12-23 14:15:00,85.49,85.49,85.44,85.46,2600.0,79.6749,79.6749,79.6283,79.647,2600.0
2021-12-23 14:20:00,85.45,85.49,85.45,85.47,1600.0,79.6377,79.6749,79.6377,79.6563,1600.0
2021-12-23 14:25:00,85.47,85.56,85.46,85.46,9018.0,79.6563,79.7402,79.647,79.647,9018.0
2021-12-23 14:30:00,85.4,85.4,85.19,85.19,1519.0,79.5911,79.5911,79.3953,79.3953,1519.0
2021-12-23 14:35:00,85.15,85.17,85.08,85.08,1300.0,79.3581,79.3767,79.2928,79.2928,1300.0
2021-12-23 14:40:00,85.06,85.09,85.02,85.08,2028.0,79.2742,79.3021,79.2369,79.2928,2028.0
2021-12-23 14:45:00,85.03,85.03,84.93,84.93,2721.0,79.2462,79.2462,79.153,79.153,2721.0
2021-12-23 14:50:00,84.93,84.93,84.87,84.92,1810.0,79.153,79.153,79.0971,79.1437,1810.0
2021-12-23 14:55:00,85.04,85.04,84.97,85.01,1566.0,79.2555,79.2555,79.1903,79.2276,1566.0
2021-12-23 15:00:00,84.99,84.99,84.86,84.87,4969.0,79.2089,79.2089,79.0878,79.0971,4969.0
2021-12-23 15:05:00,84.89,85.01,84.89,85.01,2025.0,79.1158,79.2276,79.1158,79.2276,2025.0
2021-12-23 15:10:00,85.01,85.14,85.0,85.14,2366.0,79.2276,79.3487,79.2183,79.3487,2366.0
2021-12-23 15:15:00,85.16,85.16,84.99,85.02,4539.0,79.3674,79.3674,79.2089,79.2369,4539.0
2021-12-23 15:20:00,85.0,85.07,85.0,85.03,2042.0,79.2183,79.2835,79.2183,79.2462,2042.0
2021-12-23 15:25:00,85.04,85.18,85.04,85.18,3243.0,79.2555,79.386,79.2555,79.386,3243.0
2021-12-23 15:30:00,85.17,85.22,85.15,85.18,6929.0,79.3767,79.4233,79.3581,79.386,6929.0
2021-12-23 15:35:00,85.17,85.26,85.17,85.22,4850.0,79.3767,79.4606,79.3767,79.4233,4850.0
2021-12-23 15:40:00,85.23,85.39,85.2,85.39,3690.0,79.4326,79.5817,79.4047,79.5817,3690.0
2021-12-23 15:45:00,85.39,85.52,85.39,85.5,11042.0,79.5817,79.7029,79.5817,79.6843,11042.0
2021-12-23 15:50:00,85.56,85.62,85.46,85.47,14211.0,79.7402,79.7961,79.647,79.6563,14211.0
2021-12-23 15:55:00,85.47,85.49,85.14,85.17,31082.0,79.6563,79.6749,79.3487,79.3767,31082.0
2021-12-27 09:30:00,85.37,85.78,85.25,85.25,10759.0,79.5631,79.9452,79.4513,79.4513,10759.0
2021-12-27 09:35:00,85.22,85.22,84.9,84.99,8318.0,79.4233,79.4233,79.1251,79.2089,8318.0
2021-12-27 09:40:00,84.93,85.06,84.84,84.94,5374.0,79.153,79.2742,79.0692,79.1624,5374.0
2021-12-27 09:45:00,84.94,85.05,84.61,84.82,7018.0,79.1624,79.2649,78.8548,79.0505,7018.0
2021-12-27 09:50:00,84.94,85.02,84.87,84.89,3904.0,79.1624,79.2369,79.0971,79.1158,3904.0
2021-12-27 09:55:00,84.69,84.83,84.58,84.83,2800.0,78.9294,79.0598,78.8268,79.0598,2800.0
2021-12-27 10:00:00,84.77,85.21,84.77,85.21,3600.0,79.0039,79.414,79.0039,79.414,3600.0
2021-12-27 10:05:00,85.23,85.26,85.05,85.2,8804.0,79.4326,79.4606,79.2649,79.4047,8804.0
2021-12-27 10:10:00,85.16,85.33,85.13,85.17,8140.0,79.3674,79.5258,79.3394,79.3767,8140.0
2021-12-27 10:15:00,85.13,85.19,85.06,85.19,3561.0,79.3394,79.3953,79.2742,79.3953,3561.0
2021-12-27 10:20:00,85.23,85.49,85.23,85.44,4065.0,79.4326,79.6749,79.4326,79.6283,4065.0
2021-12-27 10:25:00,85.43,85.43,85.23,85.39,3500.0,79.619,79.619,79.4326,79.5817,3500.0
2021-12-27 10:30:00,85.4,85.4,85.25,85.34,4424.0,79.5911,79.5911,79.4513,79.5351,4424.0
2021-12-27 10:35:00,85.34,85.4,85.25,85.3,8357.0,79.5351,79.5911,79.4513,79.4979,8357.0
2021-12-27 10:40:00,85.32,85.38,85.26,85.33,3960.0,79.5165,79.5724,79.4606,79.5258,3960.0
2021-12-27 10:45:00,85.35,85.42,85.34,85.38,3320.0,79.5445,79.6097,79.5351,79.5724,3320.0
2021-12-27 10:50:00,85.42,85.44,85.34,85.42,2703.0,79.6097,79.6283,79.5351,79.6097,2703.0
2021-12-27 10:55:00,85.43,85.47,85.38,85.41,2486.0,79.619,79.6563,79.5724,79.6004,2486.0
2021-12-27 11:00:00,85.39,85.49,85.34,85.48,3020.0,79.5817,79.6749,79.5351,79.6656,3020.0
2021-12-27 11:05:00,85.45,85.48,85.35,85.41,4816.0,79.6377,79.6656,79.5445,79.6004,4816.0
2021-12-27 11:10:00,85.4,85.45,85.39,85.43,2052.0,79.5911,79.6377,79.5817,79.619,2052.0
2021-12-27 11:15:00,85.43,85.43,85.08,85.14,3500.0,79.619,79.619,79.2928,79.3487,3500.0
2021-12-27 11:20:00,85.12,85.14,85.01,85.14,3608.0,79.3301,79.3487,79.2276,79.3487,3608.0
2021-12-27 11:25:00,85.15,85.19,85.12,85.19,3322.0,79.3581,79.3953,79.3301,79.3953,3322.0
2021-12-27 11:30:00,85.22,85.23,85.16,85.17,4604.0,79.4233,79.4326,79.3674,79.3767,4604.0
2021-12-27 11:35:00,85.18,85.28,85.18,85.27,3915.0,79.386,79.4792,79.386,79.4699,3915.0
2021-12-27 11:40:00,85.23,85.26,85.16,85.2,3075.0,79.4326,79.4606,79.3674,79.4047,3075.0
2021-12-27 11:45:00,85.16,85.16,84.95,84.95,1913.0,79.3674,79.3674,79.1717,79.1717,1913.0
2021-12-27 11:50:00,84.97,85.01,84.97,85.01,1180.0,79.1903,79.2276,79.1903,79.2276,1180.0
2021-12-27 11:55:00,85.03,85.03,84.87,84.87,1100.0,79.2462,79.2462,79.0971,79.0971,1100.0
2021-12-27 12:00:00,84.9,84.97,84.87,84.97,1100.0,79.1251,79.1903,79.0971,79.1903,1100.0
2021-12-27 12:05:00,84.95,84.97,84.89,84.9,2200.0,79.1717,79.1903,79.1158,79.1251,2200.0
2021-12-27 12:10:00,84.89,84.93,84.83,84.93,1201.0,79.1158,79.153,79.0598,79.153,1201.0
2021-12-27 12:15:00,84.87,84.9,84.81,84.83,2164.0,79.0971,79.1251,79.0412,79.0598,2164.0
2021-12-27 12:20:00,84.86,84.86,84.83,84.83,200.0,79.0878,79.0878,79.0598,79.0598,200.0
2021-12-27 12:25:00,84.82,84.82,84.77,84.78,1700.0,79.0505,79.0505,79.0039,79.0132,1700.0
2021-12-27 12:30:00,84.77,84.77,84.69,84.75,2794.0,79.0039,79.0039,78.9294,78.9853,2794.0
2021-12-27 12:35:00,84.68,84.84,84.66,84.75,2399.0,78.92,79.0692,78.9014,78.9853,2399.0
2021-12-27 12:40:00,84.73,84.84,84.68,84.8,3974.0,78.9666,79.0692,78.92,79.0319,3974.0
2021-12-27 12:45:00,84.77,84.87,84.77,84.85,1474.0,79.0039,79.0971,79.0039,79.0785,1474.0
2021-12-27 12:50:00,84.85,84.85,84.75,84.75,1009.0,79.0785,79.0785,78.9853,78.9853,1009.0
2021-12-27 12:55:00,84.78,84.78,84.72,84.73,1700.0,79.0132,79.0132,78.9573,78.9666,1700.0
2021-12-27 13:00:00,84.72,84.75,84.64,84.68,2802.0,78.9573,78.9853,78.8828,78.92,2802.0
2021-12-27 13:05:00,84.73,84.73,84.68,84.7,1305.0,78.9666,78.9666,78.92,78.9387,1305.0
2021-12-27 13:10:00,84.71,84.71,84.63,84.65,1900.0,78.948,78.948,78.8734,78.8921,1900.0
2021-12-27 13:15:00,84.68,84.68,84.61,84.63,1925.0,78.92,78.92,78.8548,78.8734,1925.0
2021-12-27 13:20:00,84.64,84.77,84.61,84.77,3060.0,78.8828,79.0039,78.8548,79.0039,3060.0
2021-12-27 13:25:00,84.76,84.77,84.71,84.71,1700.0,78.9946,79.0039,78.948,78.948,1700.0
2021-12-27 13:30:00,84.71,84.76,84.65,84.7,2074.0,78.948,78.9946,78.8921,78.9387,2074.0
2021-12-27 13:35:00,84.74,84.75,84.67,84.67,1246.0,78.976,78.9853,78.9107,78.9107,1246.0
2021-12-27 13:40:00,84.65,84.75,84.63,84.71,3825.0,78.8921,78.9853,78.8734,78.948,3825.0
2021-12-27 13:45:00,84.72,84.83,84.71,84.83,2001.0,78.9573,79.0598,78.948,79.0598,2001.0
2021-12-27 13:50:00,84.79,84.85,84.78,84.85,1025.0,79.0226,79.0785,79.0132,79.0785,1025.0
2021-12-27 13:55:00,84.85,84.86,84.71,84.71,2225.0,79.0785,79.0878,78.948,78.948,2225.0
2021-12-27 14:00:00,84.69,84.74,84.66,84.7,1300.0,78.9294,78.976,78.9014,78.9387,1300.0
2021-12-27 14:05:00,84.8,84.94,84.8,84.94,2103.0,79.0319,79.1624,79.0319,79.1624,2103.0
2021-12-27 14:10:00,84.96,84.96,84.86,84.86,2140.0,79.181,79.181,79.0878,79.0878,2140.0
2021-12-27 14:15:00,84.85,84.85,84.69,84.76,1674.0,79.0785,79.0785,78.9294,78.9946,1674.0
2021-12-27 14:20:00,84.77,84.77,84.73,84.76,700.0,79.0039,79.0039,78.9666,78.9946,700.0
2021-12-27 14:25:00,84.74,84.78,84.68,84.78,3818.0,78.976,79.0132,78.92,79.0132,3818.0
2021-12-27 14:30:00,84.75,84.9,84.75,84.87,2258.0,78.9853,79.1251,78.9853,79.0971,2258.0
2021-12-27 14:35:00,84.9,84.91,84.81,84.89,2737.0,79.1251,79.1344,79.0412,79.1158,2737.0
2021-12-27 14:40:00,84.83,84.87,84.82,84.83,800.0,79.0598,79.0971,79.0505,79.0598,800.0
2021-12-27 14:45:00,84.8,84.84,84.75,84.77,3085.0,79.0319,79.0692,78.9853,79.0039,3085.0
2021-12-27 14:50:00,84.82,84.87,84.8,84.8,1574.0,79.0505,79.0971,79.0319,79.0319,1574.0
2021-12-27 14:55:00,84.79,84.83,84.74,84.77,2600.0,79.0226,79.0598,78.976,79.0039,2600.0
2021-12-27 15:00:00,84.74,84.76,84.73,84.76,2266.0,78.976,78.9946,78.9666,78.9946,2266.0
2021-12-27 15:05:00,84.74,84.84,84.74,84.84,1100.0,78.976,79.0692,78.976,79.0692,1100.0
2021-12-27 15:10:00,84.82,84.84,84.77,84.81,1992.0,79.0505,79.0692,79.0039,79.0412,1992.0
2021-12-27 15:15:00,84.8,84.96,84.74,84.96,3500.0,79.0319,79.181,78.976,79.181,3500.0
2021-12-27 15:20:00,84.94,84.98,84.93,84.97,800.0,79.1624,79.1996,79.153,79.1903,800.0
2021-12-27 15:25:00,84.99,85.05,84.98,85.01,2212.0,79.2089,79.2649,79.1996,79.2276,2212.0
2021-12-27 15:30:00,85.04,85.04,84.92,84.96,2200.0,79.2555,79.2555,79.1437,79.181,2200.0
2021-12-27 15:35:00,84.93,84.96,84.86,84.89,3069.0,79.153,79.181,79.0878,79.1158,3069.0
2021-12-27 15:40:00,84.89,85.09,84.89,85.08,2200.0,79.1158,79.3021,79.1158,79.2928,2200.0
2021-12-27 15:45:00,85.11,85.38,85.11,85.36,7752.0,79.3208,79.5724,79.3208,79.5538,7752.0
2021-12-27 15:50:00,85.35,85.39,85.18,85.2,11157.0,79.5445,79.5817,79.386,79.4047,11157.0
2021-12-27 15:55:00,85.21,85.21,84.92,84.94,68002.0,79.414,79.414,79.1437,79.1624,68002.0
2021-12-28 09:30:00,85.0,85.85,85.0,85.79,12765.0,79.2183,80.0105,79.2183,79.9545,12765.0
2021-12-28 09:35:00,85.9,86.35,85.9,85.98,10013.0,80.0571,80.4764,80.0571,80.1316,10013.0
2021-12-28 09:40:00,85.93,86.31,85.86,86.16,12084.0,80.085,80.4392,80.0198,80.2994,12084.0
2021-12-28 09:45:00,86.25,86.25,85.95,86.01,2602.0,80.3832,80.3832,80.1037,80.1596,2602.0
2021-12-28 09:50:00,85.95,86.45,85.95,86.44,6071.0,80.1037,80.5696,80.1037,80.5603,6071.0
2021-12-28 09:55:00,86.46,86.49,86.27,86.31,4408.0,80.579,80.6069,80.4019,80.4392,4408.0
2021-12-28 10:00:00,86.32,86.53,86.32,86.5,2240.0,80.4485,80.6442,80.4485,80.6162,2240.0
2021-12-28 10:05:00,86.42,86.46,86.1,86.1,1516.0,80.5417,80.579,80.2434,80.2434,1516.0
2021-12-28 10:10:00,86.1,86.16,85.77,85.78,1750.0,80.2434,80.2994,79.9359,79.9452,1750.0
2021-12-28 10:15:00,85.71,85.95,85.67,85.81,5140.0,79.88,80.1037,79.8427,79.9732,5140.0
2021-12-28 10:20:00,85.8,86.03,85.78,85.9,1914.0,79.9639,80.1782,79.9452,80.0571,1914.0
2021-12-28 10:25:00,85.94,85.99,85.89,85.98,2845.0,80.0943,80.1409,80.0477,80.1316,2845.0
2021-12-28 10:30:00,85.93,85.93,85.81,85.88,885.0,80.085,80.085,79.9732,80.0384,885.0
2021-12-28 10:35:00,85.8,85.8,85.4,85.4,1964.0,79.9639,79.9639,79.5911,79.5911,1964.0
2021-12-28 10:40:00,85.48,85.48,85.36,85.36,1810.0,79.6656,79.6656,79.5538,79.5538,1810.0
2021-12-28 10:45:00,85.31,85.35,85.28,85.3,1624.0,79.5072,79.5445,79.4792,79.4979,1624.0
2021-12-28 10:50:00,85.27,85.27,85.12,85.17,2217.0,79.4699,79.4699,79.3301,79.3767,2217.0
2021-12-28 10:55:00,85.13,85.2,85.01,85.07,2739.0,79.3394,79.4047,79.2276,79.2835,2739.0
2021-12-28 11:00:00,85.07,85.15,85.05,85.14,1611.0,79.2835,79.3581,79.2649,79.3487,1611.0
2021-12-28 11:05:00,85.15,85.15,84.95,84.95,4157.0,79.3581,79.3581,79.1717,79.1717,4157.0
2021-12-28 11:10:00,84.93,84.97,84.84,84.84,2179.0,79.153,79.1903,79.0692,79.0692,2179.0
2021-12-28 11:15:00,84.81,84.82,84.68,84.68,3040.0,79.0412,79.0505,78.92,78.92,3040.0
2021-12-28 11:20:00,84.69,84.75,84.69,84.7,644.0,78.9294,78.9853,78.9294,78.9387,644.0
2021-12-28 11:25:00,84.7,84.8,84.7,84.77,400.0,78.9387,79.0319,78.9387,79.0039,400.0
2021-12-28 11:30:00,84.86,84.86,84.75,84.84,1215.0,79.0878,79.0878,78.9853,79.0692,1215.0
2021-12-28 11:35:00,84.85,84.87,84.82,84.82,1362.0,79.0785,79.0971,79.0505,79.0505,1362.0
2021-12-28 11:40:00,84.94,84.94,84.86,84.88,2299.0,79.1624,79.1624,79.0878,79.1064,2299.0
2021-12-28 11:45:00,84.87,84.91,84.83,84.83,2098.0,79.0971,79.1344,79.0598,79.0598,2098.0
2021-12-28 11:50:00,84.87,84.92,84.86,84.88,3933.0,79.0971,79.1437,79.0878,79.1064,3933.0
2021-12-28 11:55:00,84.88,84.88,84.79,84.82,2584.0,79.1064,79.1064,79.0226,79.0505,2584.0
2021-12-28 12:00:00,84.84,84.84,84.75,84.75,2004.0,79.0692,79.0692,78.9853,78.9853,2004.0
2021-12-28 12:05:00,84.74,84.74,84.63,84.63,1886.0,78.976,78.976,78.8734,78.8734,1886.0
2021-12-28 12:10:00,84.66,84.66,84.66,84.66,100.0,78.9014,78.9014,78.9014,78.9014,100.0
2021-12-28 12:15:00,84.61,84.61,84.5,84.54,883.0,78.8548,78.8548,78.7523,78.7896,883.0
2021-12-28 12:20:00,84.5,84.51,84.49,84.5,425.0,78.7523,78.7616,78.743,78.7523,425.0
2021-12-28 12:25:00,84.56,84.56,84.5,84.5,958.0,78.8082,78.8082,78.7523,78.7523,958.0
2021-12-28 12:30:00,84.5,84.5,84.32,84.33,5230.0,78.7523,78.7523,78.5845,78.5938,5230.0
2021-12-28 12:35:00,84.36,84.36,84.29,84.29,2041.0,78.6218,78.6218,78.5566,78.5566,2041.0
2021-12-28 12:40:00,84.35,84.38,84.3,84.38,5415.0,78.6125,78.6404,78.5659,78.6404,5415.0
2021-12-28 12:45:00,84.36,84.6,84.36,84.56,800.0,78.6218,78.8455,78.6218,78.8082,800.0
2021-12-28 12:50:00,84.61,84.63,84.57,84.57,9439.0,78.8548,78.8734,78.8175,78.8175,9439.0
2021-12-28 12:55:00,84.57,84.61,84.52,84.53,3538.0,78.8175,78.8548,78.7709,78.7802,3538.0
2021-12-28 13:00:00,84.59,84.6,84.52,84.57,2540.0,78.8362,78.8455,78.7709,78.8175,2540.0
2021-12-28 13:05:00,84.59,84.59,84.56,84.56,600.0,78.8362,78.8362,78.8082,78.8082,600.0
2021-12-28 13:10:00,84.58,84.65,84.56,84.6,1200.0,78.8268,78.8921,78.8082,78.8455,1200.0
2021-12-28 13:15:00,84.66,84.68,84.58,84.58,4257.0,78.9014,78.92,78.8268,78.8268,4257.0
2021-12-28 13:20:00,84.59,84.61,84.57,84.57,1348.0,78.8362,78.8548,78.8175,78.8175,1348.0
2021-12-28 13:25:00,84.63,84.65,84.58,84.63,2296.0,78.8734,78.8921,78.8268,78.8734,2296.0
2021-12-28 13:30:00,84.65,84.71,84.61,84.61,4157.0,78.8921,78.948,78.8548,78.8548,4157.0
2021-12-28 13:35:00,84.61,84.61,84.52,84.56,1621.0,78.8548,78.8548,78.7709,78.8082,1621.0
2021-12-28 13:40:00,84.44,84.5,84.43,84.5,526.0,78.6964,78.7523,78.687,78.7523,526.0
2021-12-28 13:45:00,84.43,84.62,84.43,84.62,1150.0,78.687,78.8641,78.687,78.8641,1150.0
2021-12-28 13:50:00,84.68,84.68,84.62,84.67,1021.0,78.92,78.92,78.8641,78.9107,1021.0
2021-12-28 13:55:00,84.65,84.67,84.6,84.63,1768.0,78.8921,78.9107,78.8455,78.8734,1768.0
2021-12-28 14:00:00,84.75,84.75,84.53,84.53,3806.0,78.9853,78.9853,78.7802,78.7802,3806.0
2021-12-28 14:05:00,84.55,84.61,84.54,84.61,300.0,78.7989,78.8548,78.7896,78.8548,300.0
2021-12-28 14:10:00,84.61,84.61,84.57,84.58,1837.0,78.8548,78.8548,78.8175,78.8268,1837.0
2021-12-28 14:15:00,84.61,84.74,84.56,84.59,8435.0,78.8548,78.976,78.8082,78.8362,8435.0
2021-12-28 14:20:00,84.59,84.6,84.55,84.56,1601.0,78.8362,78.8455,78.7989,78.8082,1601.0
2021-12-28 14:25:00,84.54,84.56,84.47,84.55,797.0,78.7896,78.8082,78.7243,78.7989,797.0
2021-12-28 14:30:00,84.51,84.56,84.49,84.51,873.0,78.7616,78.8082,78.743,78.7616,873.0
2021-12-28 14:35:00,84.51,84.56,84.47,84.56,1400.0,78.7616,78.8082,78.7243,78.8082,1400.0
2021-12-28 14:40:00,84.53,84.63,84.51,84.6,2079.0,78.7802,78.8734,78.7616,78.8455,2079.0
2021-12-28 14:45:00,84.6,84.63,84.55,84.57,2860.0,78.8455,78.8734,78.7989,78.8175,2860.0
2021-12-28 14:50:00,84.57,84.57,84.51,84.52,1424.0,78.8175,78.8175,78.7616,78.7709,1424.0
2021-12-28 14:55:00,84.52,84.53,84.51,84.52,915.0,78.7709,78.7802,78.7616,78.7709,915.0
2021-12-28 15:00:00,84.57,84.63,84.55,84.62,604.0,78.8175,78.8734,78.7989,78.8641,604.0
2021-12-28 15:05:00,84.63,84.75,84.62,84.75,3096.0,78.8734,78.9853,78.8641,78.9853,3096.0
2021-12-28 15:10:00,84.74,84.78,84.72,84.73,4114.0,78.976,79.0132,78.9573,78.9666,4114.0
2021-12-28 15:15:00,84.77,84.77,84.7,84.7,1100.0,79.0039,79.0039,78.9387,78.9387,1100.0
2021-12-28 15:20:00,84.71,84.73,84.71,84.71,600.0,78.948,78.9666,78.948,78.948,600.0
2021-12-28 15:25:00,84.74,84.84,84.73,84.84,2880.0,78.976,79.0692,78.9666,79.0692,2880.0
2021-12-28 15:30:00,84.89,84.89,84.66,84.72,5558.0,79.1158,79.1158,78.9014,78.9573,5558.0
2021-12-28 15:35:00,84.75,84.76,84.64,84.64,7029.0,78.9853,78.9946,78.8828,78.8828,7029.0
2021-12-28 15:40:00,84.61,84.72,84.61,84.65,2397.0,78.8548,78.9573,78.8548,78.8921,2397.0
2021-12-28 15:45:00,84.67,84.75,84.65,84.69,6848.0,78.9107,78.9853,78.8921,78.9294,6848.0
2021-12-28 15:50:00,84.68,84.68,84.48,84.52,7067.0,78.92,78.92,78.7336,78.7709,7067.0
2021-12-28 15:55:00,84.53,84.55,84.34,84.41,24969.0,78.7802,78.7989,78.6032,78.6684,24969.0
2021-12-29 09:30:00,84.15,84.52,83.76,84.24,7808.0,78.4261,78.7709,78.0626,78.51,7808.0
2021-12-29 09:35:00,84.28,84.71,84.16,84.16,2200.0,78.5472,78.948,78.4354,78.4354,2200.0
2021-12-29 09:40:00,84.15,84.46,83.9,84.05,2109.0,78.4261,78.715,78.1931,78.3329,2109.0
2021-12-29 09:45:00,83.83,83.83,83.48,83.54,1120.0,78.1279,78.1279,77.8017,77.8576,1120.0
2021-12-29 09:50:00,83.54,83.84,83.41,83.82,3620.0,77.8576,78.1372,77.7364,78.1185,3620.0
2021-12-29 09:55:00,83.94,83.96,83.6,83.6,1654.0,78.2304,78.249,77.9135,77.9135,1654.0
2021-12-29 10:00:00,83.69,83.69,83.53,83.57,3543.0,77.9974,77.9974,77.8483,77.8855,3543.0
2021-12-29 10:05:00,83.54,83.71,83.49,83.49,4145.0,77.8576,78.016,77.811,77.811,4145.0
2021-12-29 10:10:00,83.65,83.66,83.27,83.34,2883.0,77.9601,77.9694,77.6059,77.6712,2883.0
2021-12-29 10:15:00,83.25,83.47,83.22,83.45,2196.0,77.5873,77.7923,77.5593,77.7737,2196.0
2021-12-29 10:20:00,83.49,83.74,83.47,83.71,6975.0,77.811,78.044,77.7923,78.016,6975.0
2021-12-29 10:25:00,83.71,83.79,83.61,83.65,2202.0,78.016,78.0906,77.9228,77.9601,2202.0
2021-12-29 10:30:00,83.72,83.85,83.65,83.79,2048.0,78.0253,78.1465,77.9601,78.0906,2048.0
2021-12-29 10:35:00,83.88,83.88,83.75,83.77,2036.0,78.1745,78.1745,78.0533,78.0719,2036.0
2021-12-29 10:40:00,83.78,83.96,83.78,83.88,2192.0,78.0813,78.249,78.0813,78.1745,2192.0
2021-12-29 10:45:00,83.94,84.08,83.9,84.03,1850.0,78.2304,78.3608,78.1931,78.3142,1850.0
2021-12-29 10:50:00,83.99,84.1,83.96,84.1,1850.0,78.277,78.3795,78.249,78.3795,1850.0
2021-12-29 10:55:00,84.09,84.4,84.05,84.4,3088.0,78.3702,78.6591,78.3329,78.6591,3088.0
2021-12-29 11:00:00,84.37,84.37,84.21,84.23,2186.0,78.6311,78.6311,78.482,78.5006,2186.0
2021-12-29 11:05:00,84.26,84.27,84.19,84.27,784.0,78.5286,78.5379,78.4634,78.5379,784.0
2021-12-29 11:10:00,84.19,84.19,83.91,83.97,2903.0,78.4634,78.4634,78.2024,78.2583,2903.0
2021-12-29 11:15:00,83.87,84.02,83.87,84.02,1448.0,78.1651,78.3049,78.1651,78.3049,1448.0
2021-12-29 11:20:00,84.05,84.15,84.01,84.01,1393.0,78.3329,78.4261,78.2956,78.2956,1393.0
2021-12-29 11:25:00,84.01,84.01,83.79,83.79,1000.0,78.2956,78.2956,78.0906,78.0906,1000.0
2021-12-29 11:30:00,83.78,83.78,83.7,83.71,300.0,78.0813,78.0813,78.0067,78.016,300.0
2021-12-29 11:35:00,83.78,83.78,83.69,83.69,500.0,78.0813,78.0813,77.9974,77.9974,500.0
2021-12-29 11:40:00,83.74,83.74,83.67,83.69,400.0,78.044,78.044,77.9787,77.9974,400.0
2021-12-29 11:45:00,83.67,83.67,83.6,83.62,700.0,77.9787,77.9787,77.9135,77.9321,700.0
2021-12-29 11:50:00,83.7,83.7,83.6,83.6,300.0,78.0067,78.0067,77.9135,77.9135,300.0
2021-12-29 11:55:00,83.58,83.58,83.5,83.57,1156.0,77.8949,77.8949,77.8203,77.8855,1156.0
2021-12-29 12:00:00,83.51,83.51,83.38,83.45,6776.0,77.8296,77.8296,77.7085,77.7737,6776.0
2021-12-29 12:05:00,83.5,83.54,83.38,83.38,1796.0,77.8203,77.8576,77.7085,77.7085,1796.0
2021-12-29 12:10:00,83.31,83.38,83.29,83.38,1900.0,77.6432,77.7085,77.6246,77.7085,1900.0
2021-12-29 12:15:00,83.43,83.43,83.27,83.27,1290.0,77.7551,77.7551,77.6059,77.6059,1290.0
2021-12-29 12:20:00,83.3,83.39,83.3,83.34,853.0,77.6339,77.7178,77.6339,77.6712,853.0
2021-12-29 12:25:00,83.42,83.42,83.24,83.3,3805.0,77.7457,77.7457,77.578,77.6339,3805.0
2021-12-29 12:30:00,83.32,83.36,83.18,83.31,6475.0,77.6525,77.6898,77.5221,77.6432,6475.0
2021-12-29 12:35:00,83.35,83.4,83.27,83.35,5532.0,77.6805,77.7271,77.6059,77.6805,5532.0
2021-12-29 12:40:00,83.33,83.42,83.22,83.25,4557.0,77.6619,77.7457,77.5593,77.5873,4557.0
2021-12-29 12:45:00,83.25,83.38,83.22,83.34,6636.0,77.5873,77.7085,77.5593,77.6712,6636.0
2021-12-29 12:50:00,83.34,83.37,83.31,83.31,2447.0,77.6712,77.6991,77.6432,77.6432,2447.0
2021-12-29 12:55:00,83.26,83.31,83.21,83.21,1596.0,77.5966,77.6432,77.55,77.55,1596.0
2021-12-29 13:00:00,83.24,83.25,83.21,83.25,700.0,77.578,77.5873,77.55,77.5873,700.0
2021-12-29 13:05:00,83.22,83.23,83.13,83.13,848.0,77.5593,77.5687,77.4755,77.4755,848.0
2021-12-29 13:10:00,83.12,83.14,83.11,83.14,474.0,77.4661,77.4848,77.4568,77.4848,474.0
2021-12-29 13:15:00,83.1,83.15,83.1,83.15,480.0,77.4475,77.4941,77.4475,77.4941,480.0
2021-12-29 13:20:00,83.14,83.22,83.1,83.22,1200.0,77.4848,77.5593,77.4475,77.5593,1200.0
2021-12-29 13:25:00,83.24,83.37,83.24,83.37,400.0,77.578,77.6991,77.578,77.6991,400.0
2021-12-29 13:30:00,83.42,83.5,83.38,83.44,1819.0,77.7457,77.8203,77.7085,77.7644,1819.0
2021-12-29 13:35:00,83.37,83.46,83.26,83.32,900.0,77.6991,77.783,77.5966,77.6525,900.0
2021-12-29 13:40:00,83.33,83.48,83.33,83.46,829.0,77.6619,77.8017,77.6619,77.783,829.0
2021-12-29 13:45:00,83.47,83.48,83.43,83.43,400.0,77.7923,77.8017,77.7551,77.7551,400.0
2021-12-29 13:50:00,83.46,83.57,83.44,83.52,1733.0,77.783,77.8855,77.7644,77.8389,1733.0
2021-12-29 13:55:00,83.55,83.71,83.55,83.7,1284.0,77.8669,78.016,77.8669,78.0067,1284.0
2021-12-29 14:00:00,83.68,83.72,83.5,83.51,14169.0,77.9881,78.0253,77.8203,77.8296,14169.0
2021-12-29 14:05:00,83.5,83.58,83.45,83.45,1156.0,77.8203,77.8949,77.7737,77.7737,1156.0
2021-12-29 14:10:00,83.51,83.55,83.44,83.49,2646.0,77.8296,77.8669,77.7644,77.811,2646.0
2021-12-29 14:15:00,83.48,83.6,83.48,83.58,692.0,77.8017,77.9135,77.8017,77.8949,692.0
2021-12-29 14:20:00,83.6,83.61,83.51,83.51,751.0,77.9135,77.9228,77.8296,77.8296,751.0
2021-12-29 14:25:00,83.59,83.66,83.59,83.62,500.0,77.9042,77.9694,77.9042,77.9321,500.0
2021-12-29 14:30:00,83.62,83.62,83.58,83.58,772.0,77.9321,77.9321,77.8949,77.8949,772.0
2021-12-29 14:35:00,83.62,83.65,83.58,83.59,2617.0,77.9321,77.9601,77.8949,77.9042,2617.0
2021-12-29 14:40:00,83.57,83.57,83.5,83.52,958.0,77.8855,77.8855,77.8203,77.8389,958.0
2021-12-29 14:45:00,83.49,83.49,83.43,83.47,1702.0,77.811,77.811,77.7551,77.7923,1702.0
2021-12-29 14:50:00,83.49,83.61,83.46,83.61,2200.0,77.811,77.9228,77.783,77.9228,2200.0
2021-12-29 14:55:00,83.6,83.67,83.55,83.66,2401.0,77.9135,77.9787,77.8669,77.9694,2401.0
2021-12-29 15:00:00,83.65,83.65,83.53,83.65,1747.0,77.9601,77.9601,77.8483,77.9601,1747.0
2021-12-29 15:05:00,83.63,83.64,83.57,83.62,1400.0,77.9415,77.9508,77.8855,77.9321,1400.0
2021-12-29 15:10:00,83.62,83.64,83.62,83.64,300.0,77.9321,77.9508,77.9321,77.9508,300.0
2021-12-29 15:15:00,83.63,83.65,83.58,83.65,1800.0,77.9415,77.9601,77.8949,77.9601,1800.0
2021-12-29 15:20:00,83.63,83.63,83.55,83.58,2018.0,77.9415,77.9415,77.8669,77.8949,2018.0
2021-12-29 15:25:00,83.57,83.62,83.54,83.54,1200.0,77.8855,77.9321,77.8576,77.8576,1200.0
2021-12-29 15:30:00,83.58,83.73,83.53,83.73,2458.0,77.8949,78.0347,77.8483,78.0347,2458.0
2021-12-29 15:35:00,83.75,83.75,83.6,83.63,1500.0,78.0533,78.0533,77.9135,77.9415,1500.0
2021-12-29 15:40:00,83.62,83.68,83.61,83.64,2520.0,77.9321,77.9881,77.9228,77.9508,2520.0
2021-12-29 15:45:00,83.66,83.77,83.64,83.75,3772.0,77.9694,78.0719,77.9508,78.0533,3772.0
2021-12-29 15:50:00,83.79,83.82,83.66,83.68,7022.0,78.0906,78.1185,77.9694,77.9881,7022.0
2021-12-29 15:55:00,83.65,83.7,83.55,83.62,19624.0,77.9601,78.0067,77.8669,77.9321,19624.0
2021-12-30 09:30:00,84.12,84.64,84.12,84.44,12340.0,78.3981,78.8828,78.3981,78.6964,12340.0
2021-12-30 09:35:00,84.44,84.77,84.34,84.55,14101.0,78.6964,79.0039,78.6032,78.7989,14101.0
2021-12-30 09:40:00,84.46,84.46,83.85,83.95,5290.0,78.715,78.715,78.1465,78.2397,5290.0
2021-12-30 09:45:00,83.94,84.29,83.94,84.06,5436.0,78.2304,78.5566,78.2304,78.3422,5436.0
2021-12-30 09:50:00,84.1,84.24,84.05,84.24,3950.0,78.3795,78.51,78.3329,78.51,3950.0
2021-12-30 09:55:00,84.12,84.25,84.02,84.25,5000.0,78.3981,78.5193,78.3049,78.5193,5000.0
2021-12-30 10:00:00,84.26,84.26,84.02,84.1,2594.0,78.5286,78.5286,78.3049,78.3795,2594.0
2021-12-30 10:05:00,83.97,84.25,83.88,84.18,3835.0,78.2583,78.5193,78.1745,78.454,3835.0
2021-12-30 10:10:00,84.19,84.43,84.17,84.43,3370.0,78.4634,78.687,78.4447,78.687,3370.0
2021-12-30 10:15:00,84.38,84.73,84.3,84.5,3050.0,78.6404,78.9666,78.5659,78.7523,3050.0
2021-12-30 10:20:00,84.49,84.55,84.29,84.45,3731.0,78.743,78.7989,78.5566,78.7057,3731.0
2021-12-30 10:25:00,84.45,84.61,84.45,84.51,2100.0,78.7057,78.8548,78.7057,78.7616,2100.0
2021-12-30 10:30:00,84.51,84.63,84.49,84.62,1900.0,78.7616,78.8734,78.743,78.8641,1900.0
2021-12-30 10:35:00,84.55,84.6,84.43,84.52,4508.0,78.7989,78.8455,78.687,78.7709,4508.0
2021-12-30 10:40:00,84.52,84.67,84.45,84.49,3540.0,78.7709,78.9107,78.7057,78.743,3540.0
2021-12-30 10:45:00,84.41,84.46,84.3,84.36,3190.0,78.6684,78.715,78.5659,78.6218,3190.0
2021-12-30 10:50:00,84.32,84.43,84.25,84.3,4106.0,78.5845,78.687,78.5193,78.5659,4106.0
2021-12-30 10:55:00,84.3,84.3,84.17,84.3,3233.0,78.5659,78.5659,78.4447,78.5659,3233.0
2021-12-30 11:00:00,84.22,84.39,84.2,84.39,2800.0,78.4913,78.6498,78.4727,78.6498,2800.0
2021-12-30 11:05:00,84.39,84.51,84.38,84.44,2236.0,78.6498,78.7616,78.6404,78.6964,2236.0
2021-12-30 11:10:00,84.48,84.57,84.44,84.49,1926.0,78.7336,78.8175,78.6964,78.743,1926.0
2021-12-30 11:15:00,84.43,84.52,84.42,84.42,3613.0,78.687,78.7709,78.6777,78.6777,3613.0
2021-12-30 11:20:00,84.35,84.44,84.33,84.41,1420.0,78.6125,78.6964,78.5938,78.6684,1420.0
2021-12-30 11:25:00,84.4,84.5,84.39,84.46,1800.0,78.6591,78.7523,78.6498,78.715,1800.0
2021-12-30 11:30:00,84.43,84.48,84.41,84.48,2800.0,78.687,78.7336,78.6684,78.7336,2800.0
2021-12-30 11:35:00,84.41,84.45,84.36,84.44,1800.0,78.6684,78.7057,78.6218,78.6964,1800.0
2021-12-30 11:40:00,84.45,84.48,84.41,84.41,1500.0,78.7057,78.7336,78.6684,78.6684,1500.0
2021-12-30 11:45:00,84.38,84.46,84.38,84.45,800.0,78.6404,78.715,78.6404,78.7057,800.0
2021-12-30 11:50:00,84.46,84.6,84.46,84.6,1101.0,78.715,78.8455,78.715,78.8455,1101.0
2021-12-30 11:55:00,84.54,84.65,84.5,84.6,2900.0,78.7896,78.8921,78.7523,78.8455,2900.0
2021-12-30 12:00:00,84.61,84.63,84.51,84.56,1125.0,78.8548,78.8734,78.7616,78.8082,1125.0
2021-12-30 12:05:00,84.56,84.56,84.49,84.53,1600.0,78.8082,78.8082,78.743,78.7802,1600.0
2021-12-30 12:10:00,84.43,84.46,84.38,84.38,1200.0,78.687,78.715,78.6404,78.6404,1200.0
2021-12-30 12:15:00,84.42,84.44,84.34,84.37,2718.0,78.6777,78.6964,78.6032,78.6311,2718.0
2021-12-30 12:20:00,84.43,84.46,84.32,84.35,2190.0,78.687,78.715,78.5845,78.6125,2190.0
2021-12-30 12:25:00,84.37,84.45,84.35,84.35,3500.0,78.6311,78.7057,78.6125,78.6125,3500.0
2021-12-30 12:30:00,84.43,84.43,84.24,84.35,4250.0,78.687,78.687,78.51,78.6125,4250.0
2021-12-30 12:35:00,84.39,84.39,84.35,84.39,600.0,78.6498,78.6498,78.6125,78.6498,600.0
2021-12-30 12:40:00,84.4,84.43,84.34,84.37,1710.0,78.6591,78.687,78.6032,78.6311,1710.0
2021-12-30 12:45:00,84.4,84.44,84.33,84.42,1200.0,78.6591,78.6964,78.5938,78.6777,1200.0
2021-12-30 12:50:00,84.39,84.49,84.39,84.45,1500.0,78.6498,78.743,78.6498,78.7057,1500.0
2021-12-30 12:55:00,84.45,84.46,84.4,84.45,2500.0,78.7057,78.715,78.6591,78.7057,2500.0
2021-12-30 13:00:00,84.45,84.46,84.4,84.42,800.0,78.7057,78.715,78.6591,78.6777,800.0
2021-12-30 13:05:00,84.39,84.51,84.39,84.51,1600.0,78.6498,78.7616,78.6498,78.7616,1600.0
2021-12-30 13:10:00,84.46,84.52,84.46,84.52,1100.0,78.715,78.7709,78.715,78.7709,1100.0
2021-12-30 13:15:00,84.47,84.57,84.45,84.56,3495.0,78.7243,78.8175,78.7057,78.8082,3495.0
2021-12-30 13:20:00,84.55,84.69,84.55,84.67,1900.0,78.7989,78.9294,78.7989,78.9107,1900.0
2021-12-30 13:25:00,84.67,84.68,84.54,84.55,1536.0,78.9107,78.92,78.7896,78.7989,1536.0
2021-12-30 13:30:00,84.56,84.61,84.56,84.57,1800.0,78.8082,78.8548,78.8082,78.8175,1800.0
2021-12-30 13:35:00,84.59,84.59,84.43,84.47,2606.0,78.8362,78.8362,78.687,78.7243,2606.0
2021-12-30 13:40:00,84.47,84.6,84.45,84.59,1227.0,78.7243,78.8455,78.7057,78.8362,1227.0
2021-12-30 13:45:00,84.57,84.65,84.53,84.63,3092.0,78.8175,78.8921,78.7802,78.8734,3092.0
2021-12-30 13:50:00,84.63,84.65,84.6,84.6,1400.0,78.8734,78.8921,78.8455,78.8455,1400.0
2021-12-30 13:55:00,84.6,84.63,84.55,84.62,1900.0,78.8455,78.8734,78.7989,78.8641,1900.0
2021-12-30 14:00:00,84.59,84.59,84.42,84.42,3657.0,78.8362,78.8362,78.6777,78.6777,3657.0
2021-12-30 14:05:00,84.46,84.47,84.42,84.47,622.0,78.715,78.7243,78.6777,78.7243,622.0
2021-12-30 14:10:00,84.5,84.61,84.43,84.43,3557.0,78.7523,78.8548,78.687,78.687,3557.0
2021-12-30 14:15:00,84.42,84.5,84.42,84.5,800.0,78.6777,78.7523,78.6777,78.7523,800.0
2021-12-30 14:20:00,84.51,84.55,84.46,84.48,3599.0,78.7616,78.7989,78.715,78.7336,3599.0
2021-12-30 14:25:00,84.53,84.53,84.49,84.51,1300.0,78.7802,78.7802,78.743,78.7616,1300.0
2021-12-30 14:30:00,84.49,84.52,84.4,84.41,3400.0,78.743,78.7709,78.6591,78.6684,3400.0
2021-12-30 14:35:00,84.38,84.46,84.38,84.45,1731.0,78.6404,78.715,78.6404,78.7057,1731.0
2021-12-30 14:40:00,84.48,84.52,84.48,84.52,1300.0,78.7336,78.7709,78.7336,78.7709,1300.0
2021-12-30 14:45:00,84.47,84.58,84.47,84.54,3037.0,78.7243,78.8268,78.7243,78.7896,3037.0
2021-12-30 14:50:00,84.54,84.54,84.46,84.52,2874.0,78.7896,78.7896,78.715,78.7709,2874.0
2021-12-30 14:55:00,84.52,84.52,84.43,84.44,2000.0,78.7709,78.7709,78.687,78.6964,2000.0
2021-12-30 15:00:00,84.43,84.49,84.38,84.48,3100.0,78.687,78.743,78.6404,78.7336,3100.0
2021-12-30 15:05:00,84.45,84.48,84.34,84.37,3100.0,78.7057,78.7336,78.6032,78.6311,3100.0
2021-12-30 15:10:00,84.38,84.38,84.3,84.34,2255.0,78.6404,78.6404,78.5659,78.6032,2255.0
2021-12-30 15:15:00,84.34,84.45,84.33,84.44,2817.0,78.6032,78.7057,78.5938,78.6964,2817.0
2021-12-30 15:20:00,84.41,84.52,84.33,84.34,5644.0,78.6684,78.7709,78.5938,78.6032,5644.0
2021-12-30 15:25:00,84.32,84.42,84.32,84.37,3800.0,78.5845,78.6777,78.5845,78.6311,3800.0
2021-12-30 15:30:00,84.42,84.55,84.39,84.39,4300.0,78.6777,78.7989,78.6498,78.6498,4300.0
2021-12-30 15:35:00,84.37,84.4,84.21,84.23,2500.0,78.6311,78.6591,78.482,78.5006,2500.0
2021-12-30 15:40:00,84.2,84.31,84.2,84.24,7420.0,78.4727,78.5752,78.4727,78.51,7420.0
2021-12-30 15:45:00,84.23,84.28,84.15,84.19,5000.0,78.5006,78.5472,78.4261,78.4634,5000.0
2021-12-30 15:50:00,84.15,84.19,83.97,84.11,9798.0,78.4261,78.4634,78.2583,78.3888,9798.0
2021-12-30 15:55:00,84.12,84.13,83.83,83.84,35826.0,78.3981,78.4074,78.1279,78.1372,35826.0
2021-12-31 09:30:00,83.29,83.85,83.18,83.38,95900.0,77.6246,78.1465,77.5221,77.7085,95900.0
2021-12-31 09:35:00,83.41,83.41,82.9,83.04,19118.0,77.7364,77.7364,77.2611,77.3916,19118.0
2021-12-31 09:40:00,82.95,83.08,82.63,82.74,16282.0,77.3077,77.4289,77.0095,77.112,16282.0
2021-12-31 09:45:00,82.73,82.86,82.17,82.24,36652.0,77.1027,77.2238,76.5808,76.646,36652.0
2021-12-31 09:50:00,82.28,82.63,82.24,82.49,29766.0,76.6833,77.0095,76.646,76.879,29766.0
2021-12-31 09:55:00,82.52,82.67,82.38,82.51,20946.0,76.907,77.0468,76.7765,76.8976,20946.0
2021-12-31 10:00:00,82.54,83.29,82.5,83.1,22241.0,76.9256,77.6246,76.8883,77.4475,22241.0
2021-12-31 10:05:00,83.1,83.52,83.09,83.31,39481.0,77.4475,77.8389,77.4382,77.6432,39481.0
2021-12-31 10:10:00,83.32,83.38,82.96,83.05,16629.0,77.6525,77.7085,77.317,77.4009,16629.0
2021-12-31 10:15:00,83.01,83.02,82.77,82.83,25927.0,77.3636,77.3729,77.14,77.1959,25927.0
2021-12-31 10:20:00,82.81,82.81,82.7,82.76,11933.0,77.1772,77.1772,77.0747,77.1306,11933.0
2021-12-31 10:25:00,82.72,82.76,82.61,82.73,7669.0,77.0934,77.1306,76.9908,77.1027,7669.0
2021-12-31 10:30:00,82.71,82.8,82.52,82.55,5956.0,77.084,77.1679,76.907,76.9349,5956.0
2021-12-31 10:35:00,82.62,82.73,82.54,82.71,2437.0,77.0002,77.1027,76.9256,77.084,2437.0
2021-12-31 10:40:00,82.71,82.79,82.64,82.73,2120.0,77.084,77.1586,77.0188,77.1027,2120.0
2021-12-31 10:45:00,82.79,82.85,82.62,82.85,9346.0,77.1586,77.2145,77.0002,77.2145,9346.0
2021-12-31 10:50:00,82.81,82.81,82.68,82.75,12311.0,77.1772,77.1772,77.0561,77.1213,12311.0
2021-12-31 10:55:00,82.75,82.93,82.73,82.93,14049.0,77.1213,77.2891,77.1027,77.2891,14049.0
2021-12-31 11:00:00,83.15,83.15,82.85,82.86,4798.0,77.4941,77.4941,77.2145,77.2238,4798.0
2021-12-31 11:05:00,82.85,83.1,82.83,83.06,10974.0,77.2145,77.4475,77.1959,77.4102,10974.0
2021-12-31 11:10:00,83.02,83.14,82.99,83.02,8047.0,77.3729,77.4848,77.345,77.3729,8047.0
2021-12-31 11:15:00,83.02,83.18,83.01,83.14,21998.0,77.3729,77.5221,77.3636,77.4848,21998.0
2021-12-31 11:20:00,83.16,83.44,83.16,83.44,3304.0,77.5034,77.7644,77.5034,77.7644,3304.0
2021-12-31 11:25:00,83.46,83.57,83.44,83.49,2306.0,77.783,77.8855,77.7644,77.811,2306.0
2021-12-31 11:30:00,83.47,83.53,83.41,83.53,4815.0,77.7923,77.8483,77.7364,77.8483,4815.0
2021-12-31 11:35:00,83.51,83.75,83.5,83.74,2700.0,77.8296,78.0533,77.8203,78.044,2700.0
2021-12-31 11:40:00,83.72,83.88,83.7,83.85,3614.0,78.0253,78.1745,78.0067,78.1465,3614.0
2021-12-31 11:45:00,83.88,83.9,83.77,83.9,4752.0,78.1745,78.1931,78.0719,78.1931,4752.0
2021-12-31 11:50:00,83.92,83.93,83.82,83.82,2160.0,78.2117,78.2211,78.1185,78.1185,2160.0
2021-12-31 11:55:00,83.84,83.88,83.69,83.85,5408.0,78.1372,78.1745,77.9974,78.1465,5408.0
2021-12-31 12:00:00,83.82,84.06,83.82,84.05,3418.0,78.1185,78.3422,78.1185,78.3329,3418.0
2021-12-31 12:05:00,84.07,84.09,83.93,83.99,2302.0,78.3515,78.3702,78.2211,78.277,2302.0
2021-12-31 12:10:00,83.97,84.03,83.92,84.01,3399.0,78.2583,78.3142,78.2117,78.2956,3399.0
2021-12-31 12:15:00,84.02,84.02,83.82,83.86,2474.0,78.3049,78.3049,78.1185,78.1558,2474.0
2021-12-31 12:20:00,83.85,83.88,83.8,83.88,3691.0,78.1465,78.1745,78.0999,78.1745,3691.0
2021-12-31 12:25:00,83.9,83.9,83.82,83.82,1503.0,78.1931,78.1931,78.1185,78.1185,1503.0
2021-12-31 12:30:00,83.79,83.83,83.77,83.81,3317.0,78.0906,78.1279,78.0719,78.1092,3317.0
2021-12-31 12:35:00,83.79,84.02,83.79,83.93,4110.0,78.0906,78.3049,78.0906,78.2211,4110.0
2021-12-31 12:40:00,83.93,84.01,83.93,83.94,1074.0,78.2211,78.2956,78.2211,78.2304,1074.0
2021-12-31 12:45:00,83.94,83.94,83.9,83.93,1108.0,78.2304,78.2304,78.1931,78.2211,1108.0
2021-12-31 12:50:00,83.96,83.97,83.9,83.9,2001.0,78.249,78.2583,78.1931,78.1931,2001.0
2021-12-31 12:55:00,83.9,84.07,83.84,84.06,9961.0,78.1931,78.3515,78.1372,78.3422,9961.0
2021-12-31 13:00:00,84.06,84.25,84.05,84.25,2597.0,78.3422,78.5193,78.3329,78.5193,2597.0
2021-12-31 13:05:00,84.25,84.31,84.2,84.27,3915.0,78.5193,78.5752,78.4727,78.5379,3915.0
2021-12-31 13:10:00,84.32,84.32,84.2,84.2,2659.0,78.5845,78.5845,78.4727,78.4727,2659.0
2021-12-31 13:15:00,84.2,84.25,84.13,84.17,5459.0,78.4727,78.5193,78.4074,78.4447,5459.0
2021-12-31 13:20:00,84.17,84.18,84.09,84.13,1010.0,78.4447,78.454,78.3702,78.4074,1010.0
2021-12-31 13:25:00,84.11,84.11,84.01,84.01,1500.0,78.3888,78.3888,78.2956,78.2956,1500.0
2021-12-31 13:30:00,84.04,84.13,84.03,84.11,17078.0,78.3236,78.4074,78.3142,78.3888,17078.0
2021-12-31 13:35:00,84.12,84.12,84.07,84.07,2500.0,78.3981,78.3981,78.3515,78.3515,2500.0
2021-12-31 13:40:00,84.07,84.07,83.9,83.9,1700.0,78.3515,78.3515,78.1931,78.1931,1700.0
2021-12-31 13:45:00,83.97,83.98,83.82,83.82,1313.0,78.2583,78.2677,78.1185,78.1185,1313.0
2021-12-31 13:50:00,83.82,83.89,83.8,83.89,3592.0,78.1185,78.1838,78.0999,78.1838,3592.0
2021-12-31 13:55:00,83.94,84.0,83.92,83.99,1027.0,78.2304,78.2863,78.2117,78.277,1027.0
2021-12-31 14:00:00,83.97,83.98,83.86,83.86,5019.0,78.2583,78.2677,78.1558,78.1558,5019.0
2021-12-31 14:05:00,83.84,83.89,83.74,83.83,7481.0,78.1372,78.1838,78.044,78.1279,7481.0
2021-12-31 14:10:00,83.84,83.84,83.82,83.84,828.0,78.1372,78.1372,78.1185,78.1372,828.0
2021-12-31 14:15:00,83.84,83.84,83.61,83.67,4631.0,78.1372,78.1372,77.9228,77.9787,4631.0
2021-12-31 14:20:00,83.7,83.72,83.62,83.67,1786.0,78.0067,78.0253,77.9321,77.9787,1786.0
2021-12-31 14:25:00,83.68,83.77,83.67,83.68,3503.0,77.9881,78.0719,77.9787,77.9881,3503.0
2021-12-31 14:30:00,83.67,83.78,83.67,83.75,2617.0,77.9787,78.0813,77.9787,78.0533,2617.0
2021-12-31 14:35:00,83.79,83.81,83.68,83.78,4528.0,78.0906,78.1092,77.9881,78.0813,4528.0
2021-12-31 14:40:00,83.76,83.78,83.68,83.78,3455.0,78.0626,78.0813,77.9881,78.0813,3455.0
2021-12-31 14:45:00,83.76,83.78,83.67,83.67,3953.0,78.0626,78.0813,77.9787,77.9787,3953.0
2021-12-31 14:50:00,83.69,83.81,83.69,83.72,5560.0,77.9974,78.1092,77.9974,78.0253,5560.0
2021-12-31 14:55:00,83.7,83.76,83.68,83.73,5445.0,78.0067,78.0626,77.9881,78.0347,5445.0
2021-12-31 15:00:00,83.78,83.8,83.72,83.74,7783.0,78.0813,78.0999,78.0253,78.044,7783.0
2021-12-31 15:05:00,83.75,83.85,83.74,83.75,6824.0,78.0533,78.1465,78.044,78.0533,6824.0
2021-12-31 15:10:00,83.73,83.8,83.64,83.65,7384.0,78.0347,78.0999,77.9508,77.9601,7384.0
2021-12-31 15:15:00,83.63,83.64,83.58,83.61,5952.0,77.9415,77.9508,77.8949,77.9228,5952.0
2021-12-31 15:20:00,83.63,83.73,83.6,83.69,13608.0,77.9415,78.0347,77.9135,77.9974,13608.0
2021-12-31 15:25:00,83.71,83.81,83.7,83.81,4017.0,78.016,78.1092,78.0067,78.1092,4017.0
2021-12-31 15:30:00,83.82,83.83,83.68,83.7,7577.0,78.1185,78.1279,77.9881,78.0067,7577.0
2021-12-31 15:35:00,83.71,83.73,83.66,83.69,10779.0,78.016,78.0347,77.9694,77.9974,10779.0
2021-12-31 15:40:00,83.69,83.79,83.69,83.78,7648.0,77.9974,78.0906,77.9974,78.0813,7648.0
2021-12-31 15:45:00,83.77,83.8,83.62,83.62,13543.0,78.0719,78.0999,77.9321,77.9321,13543.0
2021-12-31 15:50:00,83.62,83.62,83.3,83.38,16482.0,77.9321,77.9321,77.6339,77.7085,16482.0
2021-12-31 15:55:00,83.39,83.51,83.15,83.28,180615.0,77.7178,77.8296,77.4941,77.6153,180615.0
2022-01-03 09:30:00,72.95,72.95,72.08,72.6,79189.0,67.9879,67.9879,67.1771,67.6617,79189.0
2022-01-03 09:35:00,72.6,72.77,72.09,72.36,45758.0,67.6617,67.8202,67.1864,67.438,45758.0
2022-01-03 09:40:00,72.39,72.58,72.34,72.54,18055.0,67.466,67.6431,67.4194,67.6058,18055.0
2022-01-03 09:45:00,72.54,72.81,72.34,72.34,37882.0,67.6058,67.8574,67.4194,67.4194,37882.0
2022-01-03 09:50:00,72.4,72.62,72.17,72.45,25611.0,67.4753,67.6804,67.261,67.5219,25611.0
2022-01-03 09:55:00,72.43,72.59,72.38,72.51,26710.0,67.5033,67.6524,67.4567,67.5778,26710.0
2022-01-03 10:00:00,72.58,72.66,72.42,72.51,40230.0,67.6431,67.7176,67.494,67.5778,40230.0
2022-01-03 10:05:00,72.55,72.55,72.29,72.48,57363.0,67.6151,67.6151,67.3728,67.5499,57363.0
2022-01-03 10:10:00,72.53,72.79,72.41,72.62,35501.0,67.5965,67.8388,67.4846,67.6804,35501.0
2022-01-03 10:15:00,72.62,73.11,72.62,72.87,38922.0,67.6804,68.137,67.6804,67.9134,38922.0
2022-01-03 10:20:00,72.9,73.06,72.67,73.06,32651.0,67.9413,68.0904,67.727,68.0904,32651.0
2022-01-03 10:25:00,73.06,73.25,73.06,73.24,21308.0,68.0904,68.2675,68.0904,68.2582,21308.0
2022-01-03 10:30:00,73.17,73.21,72.94,73.03,28885.0,68.193,68.2302,67.9786,68.0625,28885.0
2022-01-03 10:35:00,73.0,73.07,72.9,72.92,29537.0,68.0345,68.0998,67.9413,67.96,29537.0
2022-01-03 10:40:00,72.96,73.01,72.86,72.98,17056.0,67.9972,68.0438,67.904,68.0159,17056.0
2022-01-03 10:45:00,73.0,73.22,73.0,73.04,134720.0,68.0345,68.2395,68.0345,68.0718,134720.0
2022-01-03 10:50:00,73.03,73.05,72.54,72.62,18830.0,68.0625,68.0811,67.6058,67.6804,18830.0
2022-01-03 10:55:00,72.62,72.65,72.2,72.34,38443.0,67.6804,67.7083,67.2889,67.4194,38443.0
2022-01-03 11:00:00,72.34,72.71,72.34,72.59,26774.0,67.4194,67.7642,67.4194,67.6524,26774.0
2022-01-03 11:05:00,72.6,72.7,72.52,72.55,8501.0,67.6617,67.7549,67.5872,67.6151,8501.0
2022-01-03 11:10:00,72.52,72.62,72.45,72.53,40482.0,67.5872,67.6804,67.5219,67.5965,40482.0
2022-01-03 11:15:00,72.53,72.61,72.4,72.45,28688.0,67.5965,67.671,67.4753,67.5219,28688.0
2022-01-03 11:20:00,72.42,72.49,72.38,72.45,13642.0,67.494,67.5592,67.4567,67.5219,13642.0
2022-01-03 11:25:00,72.41,72.5,72.3,72.45,11100.0,67.4846,67.5685,67.3821,67.5219,11100.0
2022-01-03 11:30:00,72.43,72.44,72.33,72.41,6917.0,67.5033,67.5126,67.4101,67.4846,6917.0
2022-01-03 11:35:00,72.4,72.44,72.02,72.02,12205.0,67.4753,67.5126,67.1212,67.1212,12205.0
2022-01-03 11:40:00,72.02,72.22,71.99,72.16,62670.0,67.1212,67.3076,67.0932,67.2517,62670.0
2022-01-03 11:45:00,72.16,72.19,72.0,72.06,16315.0,67.2517,67.2796,67.1025,67.1585,16315.0
2022-01-03 11:50:00,72.03,72.12,71.96,72.12,9624.0,67.1305,67.2144,67.0653,67.2144,9624.0
2022-01-03 11:55:00,72.11,72.15,72.0,72.07,15426.0,67.2051,67.2423,67.1025,67.1678,15426.0
2022-01-03 12:00:00,72.05,72.19,71.99,72.19,10112.0,67.1491,67.2796,67.0932,67.2796,10112.0
2022-01-03 12:05:00,72.19,72.21,72.03,72.06,12146.0,67.2796,67.2982,67.1305,67.1585,12146.0
2022-01-03 12:10:00,72.03,72.04,71.95,72.03,18059.0,67.1305,67.1398,67.0559,67.1305,18059.0
2022-01-03 12:15:00,72.06,72.06,72.02,72.05,3886.0,67.1585,67.1585,67.1212,67.1491,3886.0
2022-01-03 12:20:00,72.07,72.09,71.96,72.03,21486.0,67.1678,67.1864,67.0653,67.1305,21486.0
2022-01-03 12:25:00,72.06,72.2,72.03,72.14,23563.0,67.1585,67.2889,67.1305,67.233,23563.0
2022-01-03 12:30:00,72.17,72.2,72.08,72.09,16510.0,67.261,67.2889,67.1771,67.1864,16510.0
2022-01-03 12:35:00,72.12,72.14,72.04,72.06,28476.0,67.2144,67.233,67.1398,67.1585,28476.0
2022-01-03 12:40:00,72.06,72.15,72.04,72.1,26202.0,67.1585,67.2423,67.1398,67.1957,26202.0
2022-01-03 12:45:00,72.1,72.24,72.08,72.19,22518.0,67.1957,67.3262,67.1771,67.2796,22518.0
2022-01-03 12:50:00,72.22,72.29,72.02,72.04,52244.0,67.3076,67.3728,67.1212,67.1398,52244.0
2022-01-03 12:55:00,72.06,72.14,72.04,72.09,19404.0,67.1585,67.233,67.1398,67.1864,19404.0
2022-01-03 13:00:00,72.11,72.27,72.05,72.15,45794.0,67.2051,67.3542,67.1491,67.2423,45794.0
2022-01-03 13:05:00,72.15,72.23,72.08,72.15,23115.0,67.2423,67.3169,67.1771,67.2423,23115.0
2022-01-03 13:10:00,72.16,72.31,72.13,72.15,10469.0,67.2517,67.3914,67.2237,67.2423,10469.0
2022-01-03 13:15:00,72.14,72.24,72.14,72.23,29249.0,67.233,67.3262,67.233,67.3169,29249.0
2022-01-03 13:20:00,72.21,72.21,72.08,72.1,55608.0,67.2982,67.2982,67.1771,67.1957,55608.0
2022-01-03 13:25:00,72.11,72.16,72.06,72.1,30085.0,67.2051,67.2517,67.1585,67.1957,30085.0
2022-01-03 13:30:00,72.1,72.12,71.95,71.95,36934.0,67.1957,67.2144,67.0559,67.0559,36934.0
2022-01-03 13:35:00,71.95,71.98,71.92,71.95,6357.0,67.0559,67.0839,67.028,67.0559,6357.0
2022-01-03 13:40:00,71.92,71.94,71.62,71.66,17802.0,67.028,67.0466,66.7484,66.7857,17802.0
2022-01-03 13:45:00,71.64,71.64,71.44,71.47,10480.0,66.767,66.767,66.5806,66.6086,10480.0
2022-01-03 13:50:00,71.48,71.84,71.48,71.81,19884.0,66.6179,66.9534,66.6179,66.9255,19884.0
2022-01-03 13:55:00,71.81,71.94,71.72,71.94,28969.0,66.9255,67.0466,66.8416,67.0466,28969.0
2022-01-03 14:00:00,71.89,71.9,71.78,71.9,12159.0,67.0,67.0093,66.8975,67.0093,12159.0
2022-01-03 14:05:00,71.9,71.9,71.78,71.79,13115.0,67.0093,67.0093,66.8975,66.9068,13115.0
2022-01-03 14:10:00,71.77,71.8,71.71,71.75,10055.0,66.8882,66.9161,66.8323,66.8695,10055.0
2022-01-03 14:15:00,71.73,71.9,71.72,71.82,12226.0,66.8509,67.0093,66.8416,66.9348,12226.0
2022-01-03 14:20:00,71.83,71.86,71.76,71.78,12516.0,66.9441,66.9721,66.8789,66.8975,12516.0
2022-01-03 14:25:00,71.78,71.79,71.7,71.73,14756.0,66.8975,66.9068,66.8229,66.8509,14756.0
2022-01-03 14:30:00,71.73,71.75,71.69,71.7,32024.0,66.8509,66.8695,66.8136,66.8229,32024.0
2022-01-03 14:35:00,71.7,71.71,71.56,71.58,31579.0,66.8229,66.8323,66.6925,66.7111,31579.0
2022-01-03 14:40:00,71.58,71.7,71.57,71.7,8869.0,66.7111,66.8229,66.7018,66.8229,8869.0
2022-01-03 14:45:00,71.67,71.76,71.67,71.72,14348.0,66.795,66.8789,66.795,66.8416,14348.0
2022-01-03 14:50:00,71.7,71.74,71.7,71.72,20799.0,66.8229,66.8602,66.8229,66.8416,20799.0
2022-01-03 14:55:00,71.73,71.74,71.69,71.72,19307.0,66.8509,66.8602,66.8136,66.8416,19307.0
2022-01-03 15:00:00,71.73,71.73,71.6,71.73,18037.0,66.8509,66.8509,66.7297,66.8509,18037.0
2022-01-03 15:05:00,71.74,71.76,71.61,71.63,18433.0,66.8602,66.8789,66.7391,66.7577,18433.0
2022-01-03 15:10:00,71.63,71.73,71.6,71.64,17084.0,66.7577,66.8509,66.7297,66.767,17084.0
2022-01-03 15:15:00,71.63,71.66,71.4,71.49,39435.0,66.7577,66.7857,66.5433,66.6272,39435.0
2022-01-03 15:20:00,71.52,71.55,71.33,71.38,26204.0,66.6552,66.6831,66.4781,66.5247,26204.0
2022-01-03 15:25:00,71.37,71.54,71.37,71.54,20049.0,66.5154,66.6738,66.5154,66.6738,20049.0
2022-01-03 15:30:00,71.53,71.87,71.48,71.78,28515.0,66.6645,66.9814,66.6179,66.8975,28515.0
2022-01-03 15:35:00,71.78,71.96,71.78,71.91,43255.0,66.8975,67.0653,66.8975,67.0187,43255.0
2022-01-03 15:40:00,71.92,71.93,71.69,71.76,21576.0,67.028,67.0373,66.8136,66.8789,21576.0
2022-01-03 15:45:00,71.78,71.96,71.77,71.96,28663.0,66.8975,67.0653,66.8882,67.0653,28663.0
2022-01-03 15:50:00,71.94,71.96,71.69,71.75,84290.0,67.0466,67.0653,66.8136,66.8695,84290.0
2022-01-03 15:55:00,71.74,71.74,71.5,71.54,160130.0,66.8602,66.8602,66.6365,66.6738,160130.0
2022-01-04 09:30:00,72.18,72.71,71.74,71.88,169616.0,67.2703,67.7642,66.8602,66.9907,169616.0
2022-01-04 09:35:00,71.9,71.95,71.65,71.82,78628.0,67.0093,67.0559,66.7763,66.9348,78628.0
2022-01-04 09:40:00,71.83,72.52,71.81,72.3,35746.0,66.9441,67.5872,66.9255,67.3821,35746.0
2022-01-04 09:45:00,72.36,72.39,72.15,72.3,71495.0,67.438,67.466,67.2423,67.3821,71495.0
2022-01-04 09:50:00,72.3,72.85,72.29,72.78,93820.0,67.3821,67.8947,67.3728,67.8295,93820.0
2022-01-04 09:55:00,72.75,72.75,72.36,72.64,66308.0,67.8015,67.8015,67.438,67.699,66308.0
2022-01-04 10:00:00,72.63,72.75,72.56,72.75,38658.0,67.6897,67.8015,67.6244,67.8015,38658.0
2022-01-04 10:05:00,72.75,72.87,72.64,72.72,59982.0,67.8015,67.9134,67.699,67.7736,59982.0
2022-01-04 10:10:00,72.7,72.85,72.67,72.76,45655.0,67.7549,67.8947,67.727,67.8108,45655.0
2022-01-04 10:15:00,72.73,73.07,72.72,73.05,33376.0,67.7829,68.0998,67.7736,68.0811,33376.0
2022-01-04 10:20:00,73.05,73.21,72.93,73.0,47314.0,68.0811,68.2302,67.9693,68.0345,47314.0
2022-01-04 10:25:00,72.97,72.98,72.6,72.64,31917.0,68.0066,68.0159,67.6617,67.699,31917.0
2022-01-04 10:30:00,72.63,72.82,72.53,72.54,51366.0,67.6897,67.8668,67.5965,67.6058,51366.0
2022-01-04 10:35:00,72.58,72.58,72.37,72.38,32340.0,67.6431,67.6431,67.4474,67.4567,32340.0
2022-01-04 10:40:00,72.39,72.62,72.37,72.44,71376.0,67.466,67.6804,67.4474,67.5126,71376.0
2022-01-04 10:45:00,72.44,72.63,72.36,72.58,21892.0,67.5126,67.6897,67.438,67.6431,21892.0
2022-01-04 10:50:00,72.59,72.63,72.43,72.51,30670.0,67.6524,67.6897,67.5033,67.5778,30670.0
2022-01-04 10:55:00,72.51,72.56,72.3,72.43,25993.0,67.5778,67.6244,67.3821,67.5033,25993.0
2022-01-04 11:00:00,72.44,72.45,72.11,72.11,137420.0,67.5126,67.5219,67.2051,67.2051,137420.0
2022-01-04 11:05:00,72.09,72.67,72.08,72.44,47549.0,67.1864,67.727,67.1771,67.5126,47549.0
2022-01-04 11:10:00,72.49,72.72,72.46,72.72,55434.0,67.5592,67.7736,67.5312,67.7736,55434.0
2022-01-04 11:15:00,72.66,72.99,72.64,72.92,32483.0,67.7176,68.0252,67.699,67.96,32483.0
2022-01-04 11:20:00,72.92,72.97,72.84,72.97,25305.0,67.96,68.0066,67.8854,68.0066,25305.0
2022-01-04 11:25:00,72.97,72.97,72.76,72.83,40857.0,68.0066,68.0066,67.8108,67.8761,40857.0
2022-01-04 11:30:00,72.86,72.86,72.68,72.81,30894.0,67.904,67.904,67.7363,67.8574,30894.0
2022-01-04 11:35:00,72.81,72.9,72.75,72.79,16327.0,67.8574,67.9413,67.8015,67.8388,16327.0
2022-01-04 11:40:00,72.77,72.82,72.7,72.81,50463.0,67.8202,67.8668,67.7549,67.8574,50463.0
2022-01-04 11:45:00,72.82,72.92,72.77,72.84,14293.0,67.8668,67.96,67.8202,67.8854,14293.0
2022-01-04 11:50:00,72.84,72.96,72.81,72.95,11330.0,67.8854,67.9972,67.8574,67.9879,11330.0
2022-01-04 11:55:00,72.96,73.07,72.93,72.95,18357.0,67.9972,68.0998,67.9693,67.9879,18357.0
2022-01-04 12:00:00,72.95,73.08,72.92,73.08,24007.0,67.9879,68.1091,67.96,68.1091,24007.0
2022-01-04 12:05:00,73.06,73.34,73.06,73.3,42806.0,68.0904,68.3514,68.0904,68.3141,42806.0
2022-01-04 12:10:00,73.29,73.3,73.13,73.15,32913.0,68.3048,68.3141,68.1557,68.1743,32913.0
2022-01-04 12:15:00,73.16,73.21,73.05,73.06,37021.0,68.1836,68.2302,68.0811,68.0904,37021.0
2022-01-04 12:20:00,73.03,73.15,73.02,73.08,27663.0,68.0625,68.1743,68.0532,68.1091,27663.0
2022-01-04 12:25:00,73.07,73.15,73.01,73.03,48509.0,68.0998,68.1743,68.0438,68.0625,48509.0
2022-01-04 12:30:00,73.01,73.13,73.0,73.09,91988.0,68.0438,68.1557,68.0345,68.1184,91988.0
2022-01-04 12:35:00,73.11,73.38,73.08,73.3,59835.0,68.137,68.3887,68.1091,68.3141,59835.0
2022-01-04 12:40:00,73.32,73.47,73.28,73.36,41851.0,68.3327,68.4725,68.2955,68.37,41851.0
2022-01-04 12:45:00,73.36,73.37,73.28,73.3,15569.0,68.37,68.3793,68.2955,68.3141,15569.0
2022-01-04 12:50:00,73.3,73.41,73.24,73.24,46652.0,68.3141,68.4166,68.2582,68.2582,46652.0
2022-01-04 12:55:00,73.23,73.28,73.18,73.25,53755.0,68.2489,68.2955,68.2023,68.2675,53755.0
2022-01-04 13:00:00,73.24,73.25,73.12,73.17,23427.0,68.2582,68.2675,68.1464,68.193,23427.0
2022-01-04 13:05:00,73.16,73.28,73.16,73.23,25686.0,68.1836,68.2955,68.1836,68.2489,25686.0
2022-01-04 13:10:00,73.23,73.24,73.17,73.24,11331.0,68.2489,68.2582,68.193,68.2582,11331.0
2022-01-04 13:15:00,73.24,73.26,73.19,73.21,26235.0,68.2582,68.2768,68.2116,68.2302,26235.0
2022-01-04 13:20:00,73.19,73.22,73.11,73.12,27702.0,68.2116,68.2395,68.137,68.1464,27702.0
2022-01-04 13:25:00,73.1,73.2,73.06,73.16,26284.0,68.1277,68.2209,68.0904,68.1836,26284.0
2022-01-04 13:30:00,73.16,73.16,72.98,72.98,11909.0,68.1836,68.1836,68.0159,68.0159,11909.0
2022-01-04 13:35:00,72.97,73.18,72.97,73.18,15449.0,68.0066,68.2023,68.0066,68.2023,15449.0
2022-01-04 13:40:00,73.17,73.17,72.96,72.97,17997.0,68.193,68.193,67.9972,68.0066,17997.0
2022-01-04 13:45:00,72.95,72.99,72.87,72.92,8025.0,67.9879,68.0252,67.9134,67.96,8025.0
2022-01-04 13:50:00,72.91,73.04,72.91,72.94,8985.0,67.9506,68.0718,67.9506,67.9786,8985.0
2022-01-04 13:55:00,72.92,72.96,72.86,72.9,80640.0,67.96,67.9972,67.904,67.9413,80640.0
2022-01-04 14:00:00,72.9,72.93,72.79,72.88,30144.0,67.9413,67.9693,67.8388,67.9227,30144.0
2022-01-04 14:05:00,72.89,73.0,72.85,72.87,18625.0,67.932,68.0345,67.8947,67.9134,18625.0
2022-01-04 14:10:00,72.86,72.87,72.71,72.86,13165.0,67.904,67.9134,67.7642,67.904,13165.0
2022-01-04 14:15:00,72.84,72.88,72.79,72.83,20302.0,67.8854,67.9227,67.8388,67.8761,20302.0
2022-01-04 14:20:00,72.83,73.07,72.82,72.96,39477.0,67.8761,68.0998,67.8668,67.9972,39477.0
2022-01-04 14:25:00,72.96,73.0,72.89,72.94,30287.0,67.9972,68.0345,67.932,67.9786,30287.0
2022-01-04 14:30:00,72.94,73.0,72.92,72.94,11633.0,67.9786,68.0345,67.96,67.9786,11633.0
2022-01-04 14:35:00,72.95,73.05,72.88,73.01,48457.0,67.9879,68.0811,67.9227,68.0438,48457.0
2022-01-04 14:40:00,73.02,73.2,73.01,73.18,20921.0,68.0532,68.2209,68.0438,68.2023,20921.0
2022-01-04 14:45:00,73.18,73.23,73.16,73.18,14728.0,68.2023,68.2489,68.1836,68.2023,14728.0
2022-01-04 14:50:00,73.19,73.3,73.18,73.22,12036.0,68.2116,68.3141,68.2023,68.2395,12036.0
2022-01-04 14:55:00,73.25,73.31,73.11,73.15,45104.0,68.2675,68.3234,68.137,68.1743,45104.0
2022-01-04 15:00:00,73.14,73.21,73.03,73.16,63278.0,68.165,68.2302,68.0625,68.1836,63278.0
2022-01-04 15:05:00,73.17,73.18,73.04,73.12,29060.0,68.193,68.2023,68.0718,68.1464,29060.0
2022-01-04 15:10:00,73.12,73.5,73.11,73.44,32532.0,68.1464,68.5005,68.137,68.4446,32532.0
2022-01-04 15:15:00,73.48,73.64,73.47,73.63,19840.0,68.4819,68.631,68.4725,68.6217,19840.0
2022-01-04 15:20:00,73.64,73.88,73.64,73.88,27939.0,68.631,68.8547,68.631,68.8547,27939.0
2022-01-04 15:25:00,73.88,74.02,73.82,73.95,31003.0,68.8547,68.9851,68.7987,68.9199,31003.0
2022-01-04 15:30:00,73.95,73.96,73.76,73.86,47310.0,68.9199,68.9292,68.7428,68.836,47310.0
2022-01-04 15:35:00,73.86,73.91,73.66,73.74,56476.0,68.836,68.8826,68.6496,68.7242,56476.0
2022-01-04 15:40:00,73.74,73.81,73.61,73.66,64376.0,68.7242,68.7894,68.603,68.6496,64376.0
2022-01-04 15:45:00,73.66,73.75,73.61,73.67,111119.0,68.6496,68.7335,68.603,68.6589,111119.0
2022-01-04 15:50:00,73.68,73.81,73.6,73.63,155191.0,68.6683,68.7894,68.5937,68.6217,155191.0
2022-01-04 15:55:00,73.62,73.67,73.52,73.55,259674.0,68.6123,68.6589,68.5191,68.5471,259674.0
2022-01-05 09:30:00,74.38,74.44,73.6,73.71,53791.0,69.3206,69.3766,68.5937,68.6962,53791.0
2022-01-05 09:35:00,73.61,73.66,73.0,73.23,34138.0,68.603,68.6496,68.0345,68.2489,34138.0
2022-01-05 09:40:00,73.23,73.27,72.32,72.46,47248.0,68.2489,68.2861,67.4008,67.5312,47248.0
2022-01-05 09:45:00,72.53,72.53,72.09,72.42,28933.0,67.5965,67.5965,67.1864,67.494,28933.0
2022-01-05 09:50:00,72.47,72.77,72.36,72.61,50912.0,67.5406,67.8202,67.438,67.671,50912.0
2022-01-05 09:55:00,72.61,72.9,72.5,72.84,80890.0,67.671,67.9413,67.5685,67.8854,80890.0
2022-01-05 10:00:00,72.84,73.01,72.65,72.77,68037.0,67.8854,68.0438,67.7083,67.8202,68037.0
2022-01-05 10:05:00,72.78,72.98,72.75,72.78,33806.0,67.8295,68.0159,67.8015,67.8295,33806.0
2022-01-05 10:10:00,72.8,73.08,72.79,72.96,40550.0,67.8481,68.1091,67.8388,67.9972,40550.0
2022-01-05 10:15:00,72.94,72.94,72.64,72.64,44914.0,67.9786,67.9786,67.699,67.699,44914.0
2022-01-05 10:20:00,72.65,72.75,72.61,72.67,30429.0,67.7083,67.8015,67.671,67.727,30429.0
2022-01-05 10:25:00,72.67,72.71,72.34,72.37,32557.0,67.727,67.7642,67.4194,67.4474,32557.0
2022-01-05 10:30:00,72.36,72.41,72.1,72.14,30443.0,67.438,67.4846,67.1957,67.233,30443.0
2022-01-05 10:35:00,72.14,72.25,72.09,72.11,35226.0,67.233,67.3355,67.1864,67.2051,35226.0
2022-01-05 10:40:00,72.13,72.24,71.97,72.05,33226.0,67.2237,67.3262,67.0746,67.1491,33226.0
2022-01-05 10:45:00,72.07,72.07,71.61,71.67,21668.0,67.1678,67.1678,66.7391,66.795,21668.0
2022-01-05 10:50:00,71.64,71.69,71.46,71.63,21229.0,66.767,66.8136,66.5993,66.7577,21229.0
2022-01-05 10:55:00,71.62,71.81,71.59,71.76,22866.0,66.7484,66.9255,66.7204,66.8789,22866.0
2022-01-05 11:00:00,71.79,71.79,71.55,71.58,22246.0,66.9068,66.9068,66.6831,66.7111,22246.0
2022-01-05 11:05:00,71.57,71.67,71.36,71.37,28971.0,66.7018,66.795,66.5061,66.5154,28971.0
2022-01-05 11:10:00,71.36,71.41,71.24,71.34,46683.0,66.5061,66.5527,66.3942,66.4874,46683.0
2022-01-05 11:15:00,71.32,71.37,71.3,71.34,21895.0,66.4688,66.5154,66.4501,66.4874,21895.0
2022-01-05 11:20:00,71.34,71.44,71.3,71.39,39066.0,66.4874,66.5806,66.4501,66.534,39066.0
2022-01-05 11:25:00,71.4,71.43,71.14,71.17,30374.0,66.5433,66.5713,66.301,66.329,30374.0
2022-01-05 11:30:00,71.17,71.68,70.86,71.66,131674.0,66.329,66.8043,66.0401,66.7857,131674.0
2022-01-05 11:35:00,71.67,71.67,71.01,71.01,63645.0,66.795,66.795,66.1799,66.1799,63645.0
2022-01-05 11:40:00,71.03,71.06,70.81,70.82,42652.0,66.1985,66.2265,65.9935,66.0028,42652.0
2022-01-05 11:45:00,70.84,70.99,70.77,70.96,36934.0,66.0214,66.1612,65.9562,66.1333,36934.0
2022-01-05 11:50:00,70.96,71.02,70.9,70.95,25518.0,66.1333,66.1892,66.0774,66.124,25518.0
2022-01-05 11:55:00,70.98,71.11,70.9,71.08,59404.0,66.1519,66.2731,66.0774,66.2451,59404.0
2022-01-05 12:00:00,71.12,71.13,71.03,71.1,27293.0,66.2824,66.2917,66.1985,66.2638,27293.0
2022-01-05 12:05:00,71.1,71.2,71.04,71.15,43037.0,66.2638,66.357,66.2078,66.3104,43037.0
2022-01-05 12:10:00,71.15,71.21,71.08,71.1,23443.0,66.3104,66.3663,66.2451,66.2638,23443.0
2022-01-05 12:15:00,71.1,71.17,71.07,71.15,55600.0,66.2638,66.329,66.2358,66.3104,55600.0
2022-01-05 12:20:00,71.12,71.14,71.03,71.1,48811.0,66.2824,66.301,66.1985,66.2638,48811.0
2022-01-05 12:25:00,71.12,71.13,71.05,71.06,36528.0,66.2824,66.2917,66.2172,66.2265,36528.0
2022-01-05 12:30:00,71.09,71.1,70.9,71.02,40086.0,66.2544,66.2638,66.0774,66.1892,40086.0
2022-01-05 12:35:00,70.99,71.06,70.86,70.92,16810.0,66.1612,66.2265,66.0401,66.096,16810.0
2022-01-05 12:40:00,70.94,70.97,70.82,70.84,15867.0,66.1146,66.1426,66.0028,66.0214,15867.0
2022-01-05 12:45:00,70.84,70.85,70.7,70.73,22166.0,66.0214,66.0308,65.891,65.9189,22166.0
2022-01-05 12:50:00,70.73,71.02,70.73,71.02,18544.0,65.9189,66.1892,65.9189,66.1892,18544.0
2022-01-05 12:55:00,70.97,71.0,70.88,70.93,22342.0,66.1426,66.1706,66.0587,66.1053,22342.0
2022-01-05 13:00:00,70.91,70.91,70.78,70.86,21736.0,66.0867,66.0867,65.9655,66.0401,21736.0
2022-01-05 13:05:00,70.87,70.97,70.86,70.86,22430.0,66.0494,66.1426,66.0401,66.0401,22430.0
2022-01-05 13:10:00,70.86,70.86,70.58,70.59,127504.0,66.0401,66.0401,65.7791,65.7884,127504.0
2022-01-05 13:15:00,70.59,70.64,70.45,70.61,27947.0,65.7884,65.835,65.658,65.8071,27947.0
2022-01-05 13:20:00,70.61,70.64,70.47,70.49,16969.0,65.8071,65.835,65.6766,65.6952,16969.0
2022-01-05 13:25:00,70.49,70.5,70.18,70.19,20661.0,65.6952,65.7046,65.4063,65.4157,20661.0
2022-01-05 13:30:00,70.21,70.25,70.06,70.06,37255.0,65.4343,65.4716,65.2945,65.2945,37255.0
2022-01-05 13:35:00,70.07,70.29,70.07,70.09,52099.0,65.3038,65.5088,65.3038,65.3225,52099.0
2022-01-05 13:40:00,70.1,70.26,70.05,70.25,38533.0,65.3318,65.4809,65.2852,65.4716,38533.0
2022-01-05 13:45:00,70.22,70.22,70.03,70.11,18523.0,65.4436,65.4436,65.2665,65.3411,18523.0
2022-01-05 13:50:00,70.09,70.17,70.05,70.12,23779.0,65.3225,65.397,65.2852,65.3504,23779.0
2022-01-05 13:55:00,70.1,70.19,70.07,70.11,21537.0,65.3318,65.4157,65.3038,65.3411,21537.0
2022-01-05 14:00:00,70.09,70.45,70.07,70.33,33238.0,65.3225,65.658,65.3038,65.5461,33238.0
2022-01-05 14:05:00,70.32,70.5,70.2,70.4,33402.0,65.5368,65.7046,65.425,65.6114,33402.0
2022-01-05 14:10:00,70.38,70.52,70.17,70.35,55349.0,65.5927,65.7232,65.397,65.5648,55349.0
2022-01-05 14:15:00,70.36,70.36,69.97,70.0,103410.0,65.5741,65.5741,65.2106,65.2386,103410.0
2022-01-05 14:20:00,69.98,70.18,69.96,70.15,29570.0,65.2199,65.4063,65.2013,65.3784,29570.0
2022-01-05 14:25:00,70.15,70.35,70.14,70.26,71726.0,65.3784,65.5648,65.3691,65.4809,71726.0
2022-01-05 14:30:00,70.23,70.36,70.05,70.05,31323.0,65.4529,65.5741,65.2852,65.2852,31323.0
2022-01-05 14:35:00,70.07,70.08,69.63,69.7,86040.0,65.3038,65.3131,64.8937,64.959,86040.0
2022-01-05 14:40:00,69.7,69.79,69.41,69.5,77949.0,64.959,65.0429,64.6887,64.7726,77949.0
2022-01-05 14:45:00,69.5,69.52,69.26,69.5,36701.0,64.7726,64.7912,64.5489,64.7726,36701.0
2022-01-05 14:50:00,69.5,69.86,69.49,69.81,59156.0,64.7726,65.1081,64.7633,65.0615,59156.0
2022-01-05 14:55:00,69.77,69.86,69.7,69.77,49202.0,65.0242,65.1081,64.959,65.0242,49202.0
2022-01-05 15:00:00,69.75,69.86,69.52,69.54,71868.0,65.0056,65.1081,64.7912,64.8099,71868.0
2022-01-05 15:05:00,69.58,69.58,69.14,69.27,55044.0,64.8471,64.8471,64.4371,64.5582,55044.0
2022-01-05 15:10:00,69.28,69.61,69.24,69.46,23208.0,64.5675,64.8751,64.5303,64.7353,23208.0
2022-01-05 15:15:00,69.48,69.51,69.28,69.36,39554.0,64.7539,64.7819,64.5675,64.6421,39554.0
2022-01-05 15:20:00,69.35,69.53,69.25,69.46,47012.0,64.6328,64.8005,64.5396,64.7353,47012.0
2022-01-05 15:25:00,69.44,69.46,69.2,69.3,35916.0,64.7167,64.7353,64.493,64.5862,35916.0
2022-01-05 15:30:00,69.28,69.34,69.18,69.21,48376.0,64.5675,64.6235,64.4744,64.5023,48376.0
2022-01-05 15:35:00,69.2,69.48,69.08,69.38,59906.0,64.493,64.7539,64.3812,64.6607,59906.0
2022-01-05 15:40:00,69.36,69.46,69.18,69.2,58569.0,64.6421,64.7353,64.4744,64.493,58569.0
2022-01-05 15:45:00,69.18,69.19,69.05,69.07,93641.0,64.4744,64.4837,64.3532,64.3718,93641.0
2022-01-05 15:50:00,69.07,69.23,69.06,69.17,113666.0,64.3718,64.521,64.3625,64.465,113666.0
2022-01-05 15:55:00,69.16,69.61,69.05,69.6,893889.0,64.4557,64.8751,64.3532,64.8658,893889.0
2022-01-06 09:30:00,70.0,70.1,68.76,69.06,76897.0,65.2386,65.3318,64.0829,64.3625,76897.0
2022-01-06 09:35:00,69.06,69.36,68.84,68.94,87140.0,64.3625,64.6421,64.1575,64.2507,87140.0
2022-01-06 09:40:00,68.95,69.1,68.75,69.0,66481.0,64.26,64.3998,64.0736,64.3066,66481.0
2022-01-06 09:45:00,69.0,69.0,68.14,68.22,71458.0,64.3066,64.3066,63.5051,63.5797,71458.0
2022-01-06 09:50:00,68.22,68.56,68.14,68.25,80593.0,63.5797,63.8965,63.5051,63.6076,80593.0
2022-01-06 09:55:00,68.25,68.8,68.21,68.72,69351.0,63.6076,64.1202,63.5703,64.0456,69351.0
2022-01-06 10:00:00,68.75,68.91,68.35,68.36,91660.0,64.0736,64.2227,63.7008,63.7101,91660.0
2022-01-06 10:05:00,68.33,68.4,67.93,68.0,80981.0,63.6822,63.7474,63.3094,63.3746,80981.0
2022-01-06 10:10:00,67.97,68.08,67.77,68.0,61713.0,63.3467,63.4492,63.1603,63.3746,61713.0
2022-01-06 10:15:00,68.02,68.11,67.85,67.9,138033.0,63.3933,63.4771,63.2348,63.2814,138033.0
2022-01-06 10:20:00,67.89,68.03,67.73,68.02,104272.0,63.2721,63.4026,63.123,63.3933,104272.0
2022-01-06 10:25:00,68.05,68.55,68.03,68.47,54958.0,63.4212,63.8872,63.4026,63.8126,54958.0
2022-01-06 10:30:00,68.5,68.76,68.49,68.61,63318.0,63.8406,64.0829,63.8313,63.9431,63318.0
2022-01-06 10:35:00,68.61,68.72,68.36,68.65,82481.0,63.9431,64.0456,63.7101,63.9804,82481.0
2022-01-06 10:40:00,68.63,68.66,68.29,68.42,97251.0,63.9618,63.9897,63.6449,63.766,97251.0
2022-01-06 10:45:00,68.44,68.66,68.36,68.62,49468.0,63.7847,63.9897,63.7101,63.9524,49468.0
2022-01-06 10:50:00,68.63,68.72,68.29,68.37,76773.0,63.9618,64.0456,63.6449,63.7194,76773.0
2022-01-06 10:55:00,68.34,68.62,68.28,68.41,39944.0,63.6915,63.9524,63.6356,63.7567,39944.0
2022-01-06 11:00:00,68.41,68.46,68.2,68.37,58728.0,63.7567,63.8033,63.561,63.7194,58728.0
2022-01-06 11:05:00,68.36,68.45,68.28,68.39,26357.0,63.7101,63.794,63.6356,63.7381,26357.0
2022-01-06 11:10:00,68.39,68.55,68.38,68.49,34818.0,63.7381,63.8872,63.7288,63.8313,34818.0
2022-01-06 11:15:00,68.5,68.79,68.46,68.65,32913.0,63.8406,64.1109,63.8033,63.9804,32913.0
2022-01-06 11:20:00,68.6,68.61,68.39,68.48,33159.0,63.9338,63.9431,63.7381,63.822,33159.0
2022-01-06 11:25:00,68.44,68.61,68.35,68.52,72988.0,63.7847,63.9431,63.7008,63.8592,72988.0
2022-01-06 11:30:00,68.5,68.59,68.42,68.53,57901.0,63.8406,63.9245,63.766,63.8686,57901.0
2022-01-06 11:35:00,68.53,68.67,68.5,68.53,37264.0,63.8686,63.999,63.8406,63.8686,37264.0
2022-01-06 11:40:00,68.51,68.82,68.51,68.82,53584.0,63.8499,64.1388,63.8499,64.1388,53584.0
2022-01-06 11:45:00,68.82,69.15,68.79,69.15,64958.0,64.1388,64.4464,64.1109,64.4464,64958.0
2022-01-06 11:50:00,69.14,69.2,69.04,69.07,73178.0,64.4371,64.493,64.3439,64.3718,73178.0
2022-01-06 11:55:00,69.06,69.19,68.95,69.19,39994.0,64.3625,64.4837,64.26,64.4837,39994.0
2022-01-06 12:00:00,69.18,69.26,69.13,69.26,71291.0,64.4744,64.5489,64.4278,64.5489,71291.0
2022-01-06 12:05:00,69.26,69.37,69.18,69.37,43682.0,64.5489,64.6514,64.4744,64.6514,43682.0
2022-01-06 12:10:00,69.34,69.37,69.2,69.32,47201.0,64.6235,64.6514,64.493,64.6048,47201.0
2022-01-06 12:15:00,69.32,69.42,69.25,69.33,48910.0,64.6048,64.698,64.5396,64.6141,48910.0
2022-01-06 12:20:00,69.3,69.38,69.22,69.23,55931.0,64.5862,64.6607,64.5116,64.521,55931.0
2022-01-06 12:25:00,69.23,69.24,69.12,69.17,32415.0,64.521,64.5303,64.4184,64.465,32415.0
2022-01-06 12:30:00,69.17,69.23,69.14,69.17,45426.0,64.465,64.521,64.4371,64.465,45426.0
2022-01-06 12:35:00,69.19,69.3,69.12,69.3,74551.0,64.4837,64.5862,64.4184,64.5862,74551.0
2022-01-06 12:40:00,69.29,69.45,69.25,69.31,79663.0,64.5769,64.726,64.5396,64.5955,79663.0
2022-01-06 12:45:00,69.33,69.46,69.32,69.38,37301.0,64.6141,64.7353,64.6048,64.6607,37301.0
2022-01-06 12:50:00,69.34,69.39,69.2,69.22,58541.0,64.6235,64.6701,64.493,64.5116,58541.0
2022-01-06 12:55:00,69.23,69.35,69.11,69.19,68041.0,64.521,64.6328,64.4091,64.4837,68041.0
2022-01-06 13:00:00,69.19,69.3,69.13,69.27,51281.0,64.4837,64.5862,64.4278,64.5582,51281.0
2022-01-06 13:05:00,69.26,69.31,69.24,69.3,33153.0,64.5489,64.5955,64.5303,64.5862,33153.0
2022-01-06 13:10:00,69.3,69.4,69.27,69.28,45908.0,64.5862,64.6794,64.5582,64.5675,45908.0
2022-01-06 13:15:00,69.28,69.4,69.07,69.23,60256.0,64.5675,64.6794,64.3718,64.521,60256.0
2022-01-06 13:20:00,69.23,69.27,69.08,69.12,53843.0,64.521,64.5582,64.3812,64.4184,53843.0
2022-01-06 13:25:00,69.12,69.22,69.08,69.16,105957.0,64.4184,64.5116,64.3812,64.4557,105957.0
2022-01-06 13:30:00,69.14,69.21,68.95,69.09,80415.0,64.4371,64.5023,64.26,64.3905,80415.0
2022-01-06 13:35:00,69.08,69.23,69.08,69.21,60324.0,64.3812,64.521,64.3812,64.5023,60324.0
2022-01-06 13:40:00,69.21,69.33,69.18,69.27,40249.0,64.5023,64.6141,64.4744,64.5582,40249.0
2022-01-06 13:45:00,69.26,69.36,69.24,69.35,34295.0,64.5489,64.6421,64.5303,64.6328,34295.0
2022-01-06 13:50:00,69.35,69.61,69.32,69.57,45952.0,64.6328,64.8751,64.6048,64.8378,45952.0
2022-01-06 13:55:00,69.55,69.58,69.44,69.58,84249.0,64.8192,64.8471,64.7167,64.8471,84249.0
2022-01-06 14:00:00,69.58,69.68,69.55,69.64,117478.0,64.8471,64.9403,64.8192,64.9031,117478.0
2022-01-06 14:05:00,69.64,69.78,69.59,69.72,89718.0,64.9031,65.0335,64.8565,64.9776,89718.0
2022-01-06 14:10:00,69.73,69.84,69.62,69.69,60568.0,64.9869,65.0895,64.8844,64.9497,60568.0
2022-01-06 14:15:00,69.69,69.78,69.63,69.66,42979.0,64.9497,65.0335,64.8937,64.9217,42979.0
2022-01-06 14:20:00,69.65,69.7,69.58,69.63,69789.0,64.9124,64.959,64.8471,64.8937,69789.0
2022-01-06 14:25:00,69.64,69.73,69.63,69.67,45513.0,64.9031,64.9869,64.8937,64.931,45513.0
2022-01-06 14:30:00,69.65,69.79,69.63,69.68,45140.0,64.9124,65.0429,64.8937,64.9403,45140.0
2022-01-06 14:35:00,69.69,69.74,69.64,69.74,26687.0,64.9497,64.9963,64.9031,64.9963,26687.0
2022-01-06 14:40:00,69.73,69.76,69.67,69.72,45699.0,64.9869,65.0149,64.931,64.9776,45699.0
2022-01-06 14:45:00,69.72,69.78,69.64,69.7,35191.0,64.9776,65.0335,64.9031,64.959,35191.0
2022-01-06 14:50:00,69.71,69.74,69.67,69.69,24127.0,64.9683,64.9963,64.931,64.9497,24127.0
2022-01-06 14:55:00,69.68,69.77,69.64,69.72,42512.0,64.9403,65.0242,64.9031,64.9776,42512.0
2022-01-06 15:00:00,69.73,69.84,69.69,69.81,22825.0,64.9869,65.0895,64.9497,65.0615,22825.0
2022-01-06 15:05:00,69.81,69.96,69.63,69.67,102184.0,65.0615,65.2013,64.8937,64.931,102184.0
2022-01-06 15:10:00,69.67,69.7,69.58,69.6,44933.0,64.931,64.959,64.8471,64.8658,44933.0
2022-01-06 15:15:00,69.6,69.7,69.57,69.67,68224.0,64.8658,64.959,64.8378,64.931,68224.0
2022-01-06 15:20:00,69.69,69.72,69.64,69.66,31865.0,64.9497,64.9776,64.9031,64.9217,31865.0
2022-01-06 15:25:00,69.67,69.8,69.62,69.67,34079.0,64.931,65.0522,64.8844,64.931,34079.0
2022-01-06 15:30:00,69.66,69.68,69.5,69.59,93395.0,64.9217,64.9403,64.7726,64.8565,93395.0
2022-01-06 15:35:00,69.57,69.68,69.53,69.65,54421.0,64.8378,64.9403,64.8005,64.9124,54421.0
2022-01-06 15:40:00,69.64,69.71,69.61,69.68,92652.0,64.9031,64.9683,64.8751,64.9403,92652.0
2022-01-06 15:45:00,69.68,69.71,69.53,69.62,145777.0,64.9403,64.9683,64.8005,64.8844,145777.0
2022-01-06 15:50:00,69.61,69.69,69.53,69.64,215798.0,64.8751,64.9497,64.8005,64.9031,215798.0
2022-01-06 15:55:00,69.64,69.68,69.34,69.57,309269.0,64.9031,64.9403,64.6235,64.8378,309269.0
2022-01-07 09:30:00,70.0,70.0,68.92,69.06,58682.0,65.2386,65.2386,64.232,64.3625,58682.0
2022-01-07 09:35:00,69.1,69.37,68.9,69.23,61197.0,64.3998,64.6514,64.2134,64.521,61197.0
2022-01-07 09:40:00,69.19,69.23,68.98,69.2,48879.0,64.4837,64.521,64.288,64.493,48879.0
2022-01-07 09:45:00,69.21,69.3,69.0,69.26,35388.0,64.5023,64.5862,64.3066,64.5489,35388.0
2022-01-07 09:50:00,69.3,69.43,69.2,69.42,17113.0,64.5862,64.7073,64.493,64.698,17113.0
2022-01-07 09:55:00,69.43,69.68,69.36,69.64,44850.0,64.7073,64.9403,64.6421,64.9031,44850.0
2022-01-07 10:00:00,69.59,69.6,69.28,69.29,14389.0,64.8565,64.8658,64.5675,64.5769,14389.0
2022-01-07 10:05:00,69.32,69.38,69.08,69.09,36134.0,64.6048,64.6607,64.3812,64.3905,36134.0
2022-01-07 10:10:00,69.07,69.13,69.02,69.07,49807.0,64.3718,64.4278,64.3252,64.3718,49807.0
2022-01-07 10:15:00,69.07,69.11,69.03,69.08,97363.0,64.3718,64.4091,64.3346,64.3812,97363.0
2022-01-07 10:20:00,69.07,69.07,68.48,68.5,48469.0,64.3718,64.3718,63.822,63.8406,48469.0
2022-01-07 10:25:00,68.49,68.56,68.38,68.49,41841.0,63.8313,63.8965,63.7288,63.8313,41841.0
2022-01-07 10:30:00,68.47,68.9,68.47,68.87,84432.0,63.8126,64.2134,63.8126,64.1854,84432.0
2022-01-07 10:35:00,68.86,68.97,68.77,68.85,92906.0,64.1761,64.2786,64.0922,64.1668,92906.0
2022-01-07 10:40:00,68.85,68.9,68.53,68.53,79826.0,64.1668,64.2134,63.8686,63.8686,79826.0
2022-01-07 10:45:00,68.54,68.62,68.35,68.53,122626.0,63.8779,63.9524,63.7008,63.8686,122626.0
2022-01-07 10:50:00,68.46,68.53,68.03,68.06,173128.0,63.8033,63.8686,63.4026,63.4305,173128.0
2022-01-07 10:55:00,68.05,68.32,67.97,68.15,222358.0,63.4212,63.6728,63.3467,63.5144,222358.0
2022-01-07 11:00:00,68.15,68.42,68.13,68.38,56165.0,63.5144,63.766,63.4958,63.7288,56165.0
2022-01-07 11:05:00,68.37,68.6,68.31,68.56,92217.0,63.7194,63.9338,63.6635,63.8965,92217.0
2022-01-07 11:10:00,68.55,68.56,68.41,68.5,69683.0,63.8872,63.8965,63.7567,63.8406,69683.0
2022-01-07 11:15:00,68.51,68.57,68.35,68.47,45541.0,63.8499,63.9058,63.7008,63.8126,45541.0
2022-01-07 11:20:00,68.46,68.93,68.43,68.86,44714.0,63.8033,64.2414,63.7754,64.1761,44714.0
2022-01-07 11:25:00,68.86,68.91,68.76,68.89,32760.0,64.1761,64.2227,64.0829,64.2041,32760.0
2022-01-07 11:30:00,68.86,68.99,68.81,68.91,49007.0,64.1761,64.2973,64.1295,64.2227,49007.0
2022-01-07 11:35:00,68.9,68.92,68.75,68.85,20588.0,64.2134,64.232,64.0736,64.1668,20588.0
2022-01-07 11:40:00,68.84,68.91,68.77,68.87,20338.0,64.1575,64.2227,64.0922,64.1854,20338.0
2022-01-07 11:45:00,68.87,69.08,68.81,69.08,22776.0,64.1854,64.3812,64.1295,64.3812,22776.0
2022-01-07 11:50:00,69.1,69.12,68.97,68.97,16992.0,64.3998,64.4184,64.2786,64.2786,16992.0
2022-01-07 11:55:00,68.97,69.47,68.93,69.47,81141.0,64.2786,64.7446,64.2414,64.7446,81141.0
2022-01-07 12:00:00,69.47,69.82,69.47,69.69,74379.0,64.7446,65.0708,64.7446,64.9497,74379.0
2022-01-07 12:05:00,69.67,69.82,69.67,69.74,20196.0,64.931,65.0708,64.931,64.9963,20196.0
2022-01-07 12:10:00,69.76,69.98,69.76,69.98,34962.0,65.0149,65.2199,65.0149,65.2199,34962.0
2022-01-07 12:15:00,69.97,70.0,69.66,69.66,16976.0,65.2106,65.2386,64.9217,64.9217,16976.0
2022-01-07 12:20:00,69.67,69.67,69.28,69.28,13962.0,64.931,64.931,64.5675,64.5675,13962.0
2022-01-07 12:25:00,69.28,69.28,69.1,69.23,19694.0,64.5675,64.5675,64.3998,64.521,19694.0
2022-01-07 12:30:00,69.22,69.42,69.2,69.36,10289.0,64.5116,64.698,64.493,64.6421,10289.0
2022-01-07 12:35:00,69.34,69.35,69.14,69.17,9247.0,64.6235,64.6328,64.4371,64.465,9247.0
2022-01-07 12:40:00,69.16,69.34,69.15,69.2,17411.0,64.4557,64.6235,64.4464,64.493,17411.0
2022-01-07 12:45:00,69.22,69.37,69.2,69.33,6749.0,64.5116,64.6514,64.493,64.6141,6749.0
2022-01-07 12:50:00,69.31,69.33,69.21,69.24,9740.0,64.5955,64.6141,64.5023,64.5303,9740.0
2022-01-07 12:55:00,69.23,69.31,69.17,69.31,13546.0,64.521,64.5955,64.465,64.5955,13546.0
2022-01-07 13:00:00,69.31,69.39,69.25,69.38,9425.0,64.5955,64.6701,64.5396,64.6607,9425.0
2022-01-07 13:05:00,69.38,69.42,69.32,69.36,11233.0,64.6607,64.698,64.6048,64.6421,11233.0
2022-01-07 13:10:00,69.34,69.34,69.24,69.25,8754.0,64.6235,64.6235,64.5303,64.5396,8754.0
2022-01-07 13:15:00,69.24,69.28,69.14,69.14,11469.0,64.5303,64.5675,64.4371,64.4371,11469.0
2022-01-07 13:20:00,69.15,69.16,68.92,68.96,20407.0,64.4464,64.4557,64.232,64.2693,20407.0
2022-01-07 13:25:00,68.96,68.98,68.93,68.95,9744.0,64.2693,64.288,64.2414,64.26,9744.0
2022-01-07 13:30:00,68.95,69.0,68.91,68.97,14323.0,64.26,64.3066,64.2227,64.2786,14323.0
2022-01-07 13:35:00,68.98,68.99,68.83,68.84,24080.0,64.288,64.2973,64.1482,64.1575,24080.0
2022-01-07 13:40:00,68.84,68.97,68.84,68.96,21915.0,64.1575,64.2786,64.1575,64.2693,21915.0
2022-01-07 13:45:00,68.96,68.96,68.86,68.9,10744.0,64.2693,64.2693,64.1761,64.2134,10744.0
2022-01-07 13:50:00,68.89,68.94,68.84,68.84,17563.0,64.2041,64.2507,64.1575,64.1575,17563.0
2022-01-07 13:55:00,68.85,68.91,68.84,68.87,30737.0,64.1668,64.2227,64.1575,64.1854,30737.0
2022-01-07 14:00:00,68.87,68.92,68.85,68.91,24229.0,64.1854,64.232,64.1668,64.2227,24229.0
2022-01-07 14:05:00,68.9,68.97,68.85,68.92,17866.0,64.2134,64.2786,64.1668,64.232,17866.0
2022-01-07 14:10:00,68.92,68.93,68.83,68.9,28455.0,64.232,64.2414,64.1482,64.2134,28455.0
2022-01-07 14:15:00,68.9,69.0,68.9,69.0,18112.0,64.2134,64.3066,64.2134,64.3066,18112.0
2022-01-07 14:20:00,69.0,69.0,68.85,68.85,29534.0,64.3066,64.3066,64.1668,64.1668,29534.0
2022-01-07 14:25:00,68.85,68.94,68.82,68.89,67783.0,64.1668,64.2507,64.1388,64.2041,67783.0
2022-01-07 14:30:00,68.88,68.92,68.85,68.86,27570.0,64.1948,64.232,64.1668,64.1761,27570.0
2022-01-07 14:35:00,68.86,68.93,68.85,68.91,22820.0,64.1761,64.2414,64.1668,64.2227,22820.0
2022-01-07 14:40:00,68.91,68.94,68.86,68.9,15008.0,64.2227,64.2507,64.1761,64.2134,15008.0
2022-01-07 14:45:00,68.9,68.9,68.84,68.86,31792.0,64.2134,64.2134,64.1575,64.1761,31792.0
2022-01-07 14:50:00,68.87,68.89,68.85,68.89,27457.0,64.1854,64.2041,64.1668,64.2041,27457.0
2022-01-07 14:55:00,68.88,68.95,68.87,68.88,16695.0,64.1948,64.26,64.1854,64.1948,16695.0
2022-01-07 15:00:00,68.9,68.97,68.88,68.9,14341.0,64.2134,64.2786,64.1948,64.2134,14341.0
2022-01-07 15:05:00,68.9,68.97,68.89,68.94,15599.0,64.2134,64.2786,64.2041,64.2507,15599.0
2022-01-07 15:10:00,68.95,68.95,68.87,68.88,22723.0,64.26,64.26,64.1854,64.1948,22723.0
2022-01-07 15:15:00,68.87,68.93,68.83,68.89,39377.0,64.1854,64.2414,64.1482,64.2041,39377.0
2022-01-07 15:20:00,68.88,68.91,68.84,68.87,39695.0,64.1948,64.2227,64.1575,64.1854,39695.0
2022-01-07 15:25:00,68.86,68.99,68.81,68.97,57494.0,64.1761,64.2973,64.1295,64.2786,57494.0
2022-01-07 15:30:00,68.97,69.03,68.87,68.88,39390.0,64.2786,64.3346,64.1854,64.1948,39390.0
2022-01-07 15:35:00,68.89,69.04,68.88,69.04,41327.0,64.2041,64.3439,64.1948,64.3439,41327.0
2022-01-07 15:40:00,69.03,69.05,68.96,69.0,57778.0,64.3346,64.3532,64.2693,64.3066,57778.0
2022-01-07 15:45:00,69.0,69.07,68.99,69.0,72323.0,64.3066,64.3718,64.2973,64.3066,72323.0
2022-01-07 15:50:00,68.98,69.04,68.97,68.98,169325.0,64.288,64.3439,64.2786,64.288,169325.0
2022-01-07 15:55:00,68.98,69.04,68.96,69.0,310723.0,64.288,64.3439,64.2693,64.3066,310723.0
2022-01-10 09:30:00,68.02,68.14,67.3,67.5,142963.0,63.3933,63.5051,62.7222,62.9086,142963.0
2022-01-10 09:35:00,67.52,67.68,67.33,67.56,119860.0,62.9273,63.0764,62.7502,62.9645,119860.0
2022-01-10 09:40:00,67.58,67.63,66.84,66.84,155407.0,62.9832,63.0298,62.2935,62.2935,155407.0
2022-01-10 09:45:00,66.82,66.87,66.52,66.84,53041.0,62.2749,62.3215,61.9953,62.2935,53041.0
2022-01-10 09:50:00,66.84,67.16,66.83,67.1,115231.0,62.2935,62.5918,62.2842,62.5358,115231.0
2022-01-10 09:55:00,67.1,67.14,66.7,66.73,124795.0,62.5358,62.5731,62.163,62.191,124795.0
2022-01-10 10:00:00,66.81,67.07,66.35,66.35,103021.0,62.2656,62.5079,61.8368,61.8368,103021.0
2022-01-10 10:05:00,66.37,67.0,66.26,66.93,112983.0,61.8555,62.4426,61.753,62.3774,112983.0
2022-01-10 10:10:00,66.95,66.99,66.66,66.7,138493.0,62.396,62.4333,62.1258,62.163,138493.0
2022-01-10 10:15:00,66.69,66.7,66.35,66.58,58825.0,62.1537,62.163,61.8368,62.0512,58825.0
2022-01-10 10:20:00,66.57,67.11,66.57,67.05,50052.0,62.0419,62.5452,62.0419,62.4892,50052.0
2022-01-10 10:25:00,67.04,67.05,66.87,67.05,44399.0,62.4799,62.4892,62.3215,62.4892,44399.0
2022-01-10 10:30:00,67.03,67.28,67.01,67.03,63440.0,62.4706,62.7036,62.452,62.4706,63440.0
2022-01-10 10:35:00,67.03,67.06,66.75,66.79,55593.0,62.4706,62.4986,62.2096,62.2469,55593.0
2022-01-10 10:40:00,66.77,66.81,66.72,66.72,52069.0,62.2283,62.2656,62.1817,62.1817,52069.0
2022-01-10 10:45:00,66.71,66.95,66.69,66.85,73675.0,62.1724,62.396,62.1537,62.3028,73675.0
2022-01-10 10:50:00,66.84,67.3,66.78,67.29,53273.0,62.2935,62.7222,62.2376,62.7129,53273.0
2022-01-10 10:55:00,67.3,67.41,67.18,67.23,30730.0,62.7222,62.8247,62.6104,62.657,30730.0
2022-01-10 11:00:00,67.2,67.27,66.94,67.1,36024.0,62.629,62.6943,62.3867,62.5358,36024.0
2022-01-10 11:05:00,67.08,67.28,67.06,67.22,17807.0,62.5172,62.7036,62.4986,62.6477,17807.0
2022-01-10 11:10:00,67.21,67.55,67.2,67.55,29624.0,62.6384,62.9552,62.629,62.9552,29624.0
2022-01-10 11:15:00,67.55,67.6,67.38,67.59,32600.0,62.9552,63.0018,62.7968,62.9925,32600.0
2022-01-10 11:20:00,67.57,67.74,67.55,67.65,30991.0,62.9739,63.1323,62.9552,63.0484,30991.0
2022-01-10 11:25:00,67.63,67.73,67.48,67.7,75358.0,63.0298,63.123,62.89,63.095,75358.0
2022-01-10 11:30:00,67.69,67.73,67.56,67.62,19674.0,63.0857,63.123,62.9645,63.0205,19674.0
2022-01-10 11:35:00,67.61,67.62,67.44,67.48,25576.0,63.0111,63.0205,62.8527,62.89,25576.0
2022-01-10 11:40:00,67.48,67.51,67.21,67.3,21442.0,62.89,62.9179,62.6384,62.7222,21442.0
2022-01-10 11:45:00,67.3,67.57,67.3,67.41,27679.0,62.7222,62.9739,62.7222,62.8247,27679.0
2022-01-10 11:50:00,67.39,67.6,67.27,67.41,21647.0,62.8061,63.0018,62.6943,62.8247,21647.0
2022-01-10 11:55:00,67.42,67.6,67.36,67.59,19386.0,62.8341,63.0018,62.7781,62.9925,19386.0
2022-01-10 12:00:00,67.57,67.64,67.48,67.5,21013.0,62.9739,63.0391,62.89,62.9086,21013.0
2022-01-10 12:05:00,67.5,67.62,67.45,67.52,30859.0,62.9086,63.0205,62.862,62.9273,30859.0
2022-01-10 12:10:00,67.54,67.55,67.24,67.24,21184.0,62.9459,62.9552,62.6663,62.6663,21184.0
2022-01-10 12:15:00,67.25,67.25,67.1,67.16,24498.0,62.6756,62.6756,62.5358,62.5918,24498.0
2022-01-10 12:20:00,67.16,67.39,67.15,67.39,33861.0,62.5918,62.8061,62.5824,62.8061,33861.0
2022-01-10 12:25:00,67.39,67.39,67.23,67.23,12570.0,62.8061,62.8061,62.657,62.657,12570.0
2022-01-10 12:30:00,67.24,67.37,67.21,67.31,22880.0,62.6663,62.7875,62.6384,62.7315,22880.0
2022-01-10 12:35:00,67.31,67.36,67.26,67.34,32161.0,62.7315,62.7781,62.685,62.7595,32161.0
2022-01-10 12:40:00,67.34,67.45,67.22,67.22,15832.0,62.7595,62.862,62.6477,62.6477,15832.0
2022-01-10 12:45:00,67.22,67.39,67.18,67.18,14631.0,62.6477,62.8061,62.6104,62.6104,14631.0
2022-01-10 12:50:00,67.17,67.54,67.14,67.47,18518.0,62.6011,62.9459,62.5731,62.8807,18518.0
2022-01-10 12:55:00,67.45,67.47,67.33,67.47,43262.0,62.862,62.8807,62.7502,62.8807,43262.0
2022-01-10 13:00:00,67.47,67.52,67.26,67.27,21858.0,62.8807,62.9273,62.685,62.6943,21858.0
2022-01-10 13:05:00,67.27,67.36,67.27,67.32,15996.0,62.6943,62.7781,62.6943,62.7409,15996.0
2022-01-10 13:10:00,67.32,67.35,67.27,67.32,24642.0,62.7409,62.7688,62.6943,62.7409,24642.0
2022-01-10 13:15:00,67.31,67.44,67.21,67.38,24454.0,62.7315,62.8527,62.6384,62.7968,24454.0
2022-01-10 13:20:00,67.36,67.61,67.33,67.61,17382.0,62.7781,63.0111,62.7502,63.0111,17382.0
2022-01-10 13:25:00,67.61,67.77,67.57,67.68,40094.0,63.0111,63.1603,62.9739,63.0764,40094.0
2022-01-10 13:30:00,67.67,67.74,67.54,67.55,17370.0,63.0671,63.1323,62.9459,62.9552,17370.0
2022-01-10 13:35:00,67.53,67.55,67.45,67.5,21993.0,62.9366,62.9552,62.862,62.9086,21993.0
2022-01-10 13:40:00,67.51,67.53,67.37,67.44,38519.0,62.9179,62.9366,62.7875,62.8527,38519.0
2022-01-10 13:45:00,67.44,67.64,67.43,67.57,30614.0,62.8527,63.0391,62.8434,62.9739,30614.0
2022-01-10 13:50:00,67.56,67.73,67.5,67.73,19870.0,62.9645,63.123,62.9086,63.123,19870.0
2022-01-10 13:55:00,67.75,67.76,67.54,67.66,18787.0,63.1416,63.1509,62.9459,63.0577,18787.0
2022-01-10 14:00:00,67.65,67.79,67.65,67.78,11758.0,63.0484,63.1789,63.0484,63.1696,11758.0
2022-01-10 14:05:00,67.76,67.91,67.74,67.91,18661.0,63.1509,63.2907,63.1323,63.2907,18661.0
2022-01-10 14:10:00,67.9,67.9,67.78,67.81,22383.0,63.2814,63.2814,63.1696,63.1975,22383.0
2022-01-10 14:15:00,67.81,67.9,67.69,67.7,20566.0,63.1975,63.2814,63.0857,63.095,20566.0
2022-01-10 14:20:00,67.69,67.72,67.65,67.68,15321.0,63.0857,63.1137,63.0484,63.0764,15321.0
2022-01-10 14:25:00,67.69,67.79,67.68,67.77,17461.0,63.0857,63.1789,63.0764,63.1603,17461.0
2022-01-10 14:30:00,67.76,67.76,67.68,67.75,24308.0,63.1509,63.1509,63.0764,63.1416,24308.0
2022-01-10 14:35:00,67.75,67.88,67.71,67.88,203456.0,63.1416,63.2628,63.1043,63.2628,203456.0
2022-01-10 14:40:00,67.88,68.01,67.88,67.98,34950.0,63.2628,63.3839,63.2628,63.356,34950.0
2022-01-10 14:45:00,67.96,68.01,67.85,67.89,28272.0,63.3373,63.3839,63.2348,63.2721,28272.0
2022-01-10 14:50:00,67.9,67.97,67.67,67.77,36820.0,63.2814,63.3467,63.0671,63.1603,36820.0
2022-01-10 14:55:00,67.76,67.91,67.73,67.9,32675.0,63.1509,63.2907,63.123,63.2814,32675.0
2022-01-10 15:00:00,67.91,67.98,67.81,67.83,26435.0,63.2907,63.356,63.1975,63.2162,26435.0
2022-01-10 15:05:00,67.83,67.86,67.66,67.73,69439.0,63.2162,63.2441,63.0577,63.123,69439.0
2022-01-10 15:10:00,67.73,67.91,67.72,67.84,40812.0,63.123,63.2907,63.1137,63.2255,40812.0
2022-01-10 15:15:00,67.86,67.87,67.65,67.67,33320.0,63.2441,63.2535,63.0484,63.0671,33320.0
2022-01-10 15:20:00,67.65,67.82,67.63,67.8,36086.0,63.0484,63.2069,63.0298,63.1882,36086.0
2022-01-10 15:25:00,67.8,67.94,67.79,67.91,47565.0,63.1882,63.3187,63.1789,63.2907,47565.0
2022-01-10 15:30:00,67.9,67.9,67.77,67.87,44855.0,63.2814,63.2814,63.1603,63.2535,44855.0
2022-01-10 15:35:00,67.87,67.9,67.78,67.79,49329.0,63.2535,63.2814,63.1696,63.1789,49329.0
2022-01-10 15:40:00,67.79,67.95,67.78,67.85,66864.0,63.1789,63.328,63.1696,63.2348,66864.0
2022-01-10 15:45:00,67.85,68.03,67.84,67.95,50613.0,63.2348,63.4026,63.2255,63.328,50613.0
2022-01-10 15:50:00,67.98,68.35,67.96,68.13,121104.0,63.356,63.7008,63.3373,63.4958,121104.0
2022-01-10 15:55:00,68.13,68.4,68.12,68.36,410639.0,63.4958,63.7474,63.4865,63.7101,410639.0
2022-01-11 09:30:00,68.16,68.31,67.73,68.13,46928.0,63.5237,63.6635,63.123,63.4958,46928.0
2022-01-11 09:35:00,68.04,68.64,67.94,68.55,5306.0,63.4119,63.9711,63.3187,63.8872,5306.0
2022-01-11 09:40:00,68.47,68.54,68.25,68.33,15339.0,63.8126,63.8779,63.6076,63.6822,15339.0
2022-01-11 09:45:00,68.34,68.57,68.1,68.17,15774.0,63.6915,63.9058,63.4678,63.5331,15774.0
2022-01-11 09:50:00,68.13,68.54,68.05,68.34,11956.0,63.4958,63.8779,63.4212,63.6915,11956.0
2022-01-11 09:55:00,68.14,68.51,68.07,68.2,40900.0,63.5051,63.8499,63.4399,63.561,40900.0
2022-01-11 10:00:00,68.2,68.51,68.2,68.51,24143.0,63.561,63.8499,63.561,63.8499,24143.0
2022-01-11 10:05:00,68.53,68.85,68.47,68.77,7250.0,63.8686,64.1668,63.8126,64.0922,7250.0
2022-01-11 10:10:00,68.78,68.79,68.2,68.2,39414.0,64.1016,64.1109,63.561,63.561,39414.0
2022-01-11 10:15:00,68.2,68.46,68.09,68.3,50281.0,63.561,63.8033,63.4585,63.6542,50281.0
2022-01-11 10:20:00,68.26,68.41,68.17,68.38,17045.0,63.6169,63.7567,63.5331,63.7288,17045.0
2022-01-11 10:25:00,68.38,68.62,68.26,68.49,14197.0,63.7288,63.9524,63.6169,63.8313,14197.0
2022-01-11 10:30:00,68.51,68.56,68.27,68.27,10238.0,63.8499,63.8965,63.6263,63.6263,10238.0
2022-01-11 10:35:00,68.26,68.51,68.25,68.48,17995.0,63.6169,63.8499,63.6076,63.822,17995.0
2022-01-11 10:40:00,68.5,68.67,68.39,68.44,22585.0,63.8406,63.999,63.7381,63.7847,22585.0
2022-01-11 10:45:00,68.4,68.69,68.36,68.44,15519.0,63.7474,64.0177,63.7101,63.7847,15519.0
2022-01-11 10:50:00,68.34,68.38,68.27,68.35,15962.0,63.6915,63.7288,63.6263,63.7008,15962.0
2022-01-11 10:55:00,68.35,68.42,68.32,68.33,7775.0,63.7008,63.766,63.6728,63.6822,7775.0
2022-01-11 11:00:00,68.36,68.62,68.36,68.6,16124.0,63.7101,63.9524,63.7101,63.9338,16124.0
2022-01-11 11:05:00,68.59,68.8,68.57,68.75,14591.0,63.9245,64.1202,63.9058,64.0736,14591.0
2022-01-11 11:10:00,68.76,68.96,68.69,68.96,25422.0,64.0829,64.2693,64.0177,64.2693,25422.0
2022-01-11 11:15:00,68.92,69.2,68.91,69.16,21448.0,64.232,64.493,64.2227,64.4557,21448.0
2022-01-11 11:20:00,69.17,69.22,69.04,69.07,13907.0,64.465,64.5116,64.3439,64.3718,13907.0
2022-01-11 11:25:00,69.08,69.15,69.02,69.13,10310.0,64.3812,64.4464,64.3252,64.4278,10310.0
2022-01-11 11:30:00,69.12,69.2,69.01,69.12,12809.0,64.4184,64.493,64.3159,64.4184,12809.0
2022-01-11 11:35:00,69.13,69.33,69.13,69.26,6222.0,64.4278,64.6141,64.4278,64.5489,6222.0
2022-01-11 11:40:00,69.31,69.47,69.31,69.45,9033.0,64.5955,64.7446,64.5955,64.726,9033.0
2022-01-11 11:45:00,69.45,69.45,69.28,69.37,11987.0,64.726,64.726,64.5675,64.6514,11987.0
2022-01-11 11:50:00,69.41,69.58,69.4,69.56,9170.0,64.6887,64.8471,64.6794,64.8285,9170.0
2022-01-11 11:55:00,69.53,69.67,69.51,69.66,12211.0,64.8005,64.931,64.7819,64.9217,12211.0
2022-01-11 12:00:00,69.63,69.72,69.61,69.63,9226.0,64.8937,64.9776,64.8751,64.8937,9226.0
2022-01-11 12:05:00,69.63,69.71,69.56,69.64,13668.0,64.8937,64.9683,64.8285,64.9031,13668.0
2022-01-11 12:10:00,69.66,69.7,69.57,69.61,14045.0,64.9217,64.959,64.8378,64.8751,14045.0
2022-01-11 12:15:00,69.63,69.73,69.58,69.62,16494.0,64.8937,64.9869,64.8471,64.8844,16494.0
2022-01-11 12:20:00,69.62,69.66,69.57,69.62,8529.0,64.8844,64.9217,64.8378,64.8844,8529.0
2022-01-11 12:25:00,69.59,69.61,69.46,69.5,10972.0,64.8565,64.8751,64.7353,64.7726,10972.0
2022-01-11 12:30:00,69.47,69.55,69.46,69.5,10692.0,64.7446,64.8192,64.7353,64.7726,10692.0
2022-01-11 12:35:00,69.53,69.66,69.51,69.61,23141.0,64.8005,64.9217,64.7819,64.8751,23141.0
2022-01-11 12:40:00,69.62,69.72,69.6,69.62,42734.0,64.8844,64.9776,64.8658,64.8844,42734.0
2022-01-11 12:45:00,69.6,69.61,69.19,69.2,81661.0,64.8658,64.8751,64.4837,64.493,81661.0
2022-01-11 12:50:00,69.19,69.2,69.1,69.14,9808.0,64.4837,64.493,64.3998,64.4371,9808.0
2022-01-11 12:55:00,69.13,69.38,69.11,69.29,14708.0,64.4278,64.6607,64.4091,64.5769,14708.0
2022-01-11 13:00:00,69.28,69.39,69.23,69.32,14242.0,64.5675,64.6701,64.521,64.6048,14242.0
2022-01-11 13:05:00,69.32,69.42,69.22,69.38,22332.0,64.6048,64.698,64.5116,64.6607,22332.0
2022-01-11 13:10:00,69.41,69.46,69.41,69.45,14732.0,64.6887,64.7353,64.6887,64.726,14732.0
2022-01-11 13:15:00,69.44,69.56,69.42,69.54,7024.0,64.7167,64.8285,64.698,64.8099,7024.0
2022-01-11 13:20:00,69.6,69.62,69.46,69.51,8769.0,64.8658,64.8844,64.7353,64.7819,8769.0
2022-01-11 13:25:00,69.51,69.53,69.44,69.44,9865.0,64.7819,64.8005,64.7167,64.7167,9865.0
2022-01-11 13:30:00,69.46,69.48,69.41,69.43,8829.0,64.7353,64.7539,64.6887,64.7073,8829.0
2022-01-11 13:35:00,69.43,69.52,69.42,69.48,5720.0,64.7073,64.7912,64.698,64.7539,5720.0
2022-01-11 13:40:00,69.46,69.46,69.41,69.42,5327.0,64.7353,64.7353,64.6887,64.698,5327.0
2022-01-11 13:45:00,69.42,69.44,69.34,69.43,13576.0,64.698,64.7167,64.6235,64.7073,13576.0
2022-01-11 13:50:00,69.45,69.58,69.44,69.51,13952.0,64.726,64.8471,64.7167,64.7819,13952.0
2022-01-11 13:55:00,69.51,69.61,69.49,69.61,5631.0,64.7819,64.8751,64.7633,64.8751,5631.0
2022-01-11 14:00:00,69.64,69.65,69.56,69.58,11895.0,64.9031,64.9124,64.8285,64.8471,11895.0
2022-01-11 14:05:00,69.62,69.72,69.58,69.58,10611.0,64.8844,64.9776,64.8471,64.8471,10611.0
2022-01-11 14:10:00,69.6,69.62,69.55,69.6,9465.0,64.8658,64.8844,64.8192,64.8658,9465.0
2022-01-11 14:15:00,69.61,69.84,69.61,69.82,9174.0,64.8751,65.0895,64.8751,65.0708,9174.0
2022-01-11 14:20:00,69.79,69.84,69.72,69.78,11017.0,65.0429,65.0895,64.9776,65.0335,11017.0
2022-01-11 14:25:00,69.72,69.8,69.66,69.78,10074.0,64.9776,65.0522,64.9217,65.0335,10074.0
2022-01-11 14:30:00,69.76,69.81,69.71,69.81,7623.0,65.0149,65.0615,64.9683,65.0615,7623.0
2022-01-11 14:35:00,69.8,69.86,69.77,69.86,6756.0,65.0522,65.1081,65.0242,65.1081,6756.0
2022-01-11 14:40:00,69.85,69.86,69.71,69.71,11231.0,65.0988,65.1081,64.9683,64.9683,11231.0
2022-01-11 14:45:00,69.73,69.74,69.67,69.7,16888.0,64.9869,64.9963,64.931,64.959,16888.0
2022-01-11 14:50:00,69.7,69.81,69.68,69.81,14725.0,64.959,65.0615,64.9403,65.0615,14725.0
2022-01-11 14:55:00,69.78,69.96,69.77,69.95,19537.0,65.0335,65.2013,65.0242,65.192,19537.0
2022-01-11 15:00:00,69.94,70.07,69.94,70.07,17477.0,65.1827,65.3038,65.1827,65.3038,17477.0
2022-01-11 15:05:00,70.06,70.17,70.05,70.08,12916.0,65.2945,65.397,65.2852,65.3131,12916.0
2022-01-11 15:10:00,70.11,70.16,70.11,70.16,10896.0,65.3411,65.3877,65.3411,65.3877,10896.0
2022-01-11 15:15:00,70.16,70.27,70.14,70.25,11267.0,65.3877,65.4902,65.3691,65.4716,11267.0
2022-01-11 15:20:00,70.25,70.29,70.16,70.16,8473.0,65.4716,65.5088,65.3877,65.3877,8473.0
2022-01-11 15:25:00,70.17,70.35,70.16,70.32,22961.0,65.397,65.5648,65.3877,65.5368,22961.0
2022-01-11 15:30:00,70.31,70.42,70.24,70.25,26447.0,65.5275,65.63,65.4622,65.4716,26447.0
2022-01-11 15:35:00,70.25,70.38,70.17,70.31,26596.0,65.4716,65.5927,65.397,65.5275,26596.0
2022-01-11 15:40:00,70.31,70.42,70.31,70.38,29469.0,65.5275,65.63,65.5275,65.5927,29469.0
2022-01-11 15:45:00,70.37,70.47,70.35,70.4,37624.0,65.5834,65.6766,65.5648,65.6114,37624.0
2022-01-11 15:50:00,70.39,70.4,70.21,70.31,61514.0,65.602,65.6114,65.4343,65.5275,61514.0
2022-01-11 15:55:00,70.31,70.6,70.28,70.57,191619.0,65.5275,65.7978,65.4995,65.7698,191619.0
2022-01-12 09:30:00,70.95,71.5,70.81,71.19,34830.0,66.124,66.6365,65.9935,66.3476,34830.0
2022-01-12 09:35:00,71.07,71.8,70.98,71.8,36739.0,66.2358,66.9161,66.1519,66.9161,36739.0
2022-01-12 09:40:00,71.81,71.92,71.38,71.43,38216.0,66.9255,67.028,66.5247,66.5713,38216.0
2022-01-12 09:45:00,71.46,71.53,71.31,71.37,15620.0,66.5993,66.6645,66.4595,66.5154,15620.0
2022-01-12 09:50:00,71.38,71.44,71.24,71.36,7986.0,66.5247,66.5806,66.3942,66.5061,7986.0
2022-01-12 09:55:00,71.32,71.46,71.3,71.37,35107.0,66.4688,66.5993,66.4501,66.5154,35107.0
2022-01-12 10:00:00,71.37,71.43,71.11,71.18,32583.0,66.5154,66.5713,66.2731,66.3383,32583.0
2022-01-12 10:05:00,71.11,71.24,71.0,71.23,6743.0,66.2731,66.3942,66.1706,66.3849,6743.0
2022-01-12 10:10:00,71.27,71.43,71.25,71.41,18658.0,66.4222,66.5713,66.4035,66.5527,18658.0
2022-01-12 10:15:00,71.41,71.42,71.19,71.29,16966.0,66.5527,66.562,66.3476,66.4408,16966.0
2022-01-12 10:20:00,71.31,71.36,71.01,71.02,18035.0,66.4595,66.5061,66.1799,66.1892,18035.0
2022-01-12 10:25:00,71.01,71.01,70.91,70.94,6895.0,66.1799,66.1799,66.0867,66.1146,6895.0
2022-01-12 10:30:00,70.92,70.92,70.52,70.54,39593.0,66.096,66.096,65.7232,65.7418,39593.0
2022-01-12 10:35:00,70.55,70.61,70.16,70.18,30062.0,65.7512,65.8071,65.3877,65.4063,30062.0
2022-01-12 10:40:00,70.18,70.18,69.8,69.89,23448.0,65.4063,65.4063,65.0522,65.1361,23448.0
2022-01-12 10:45:00,69.89,70.05,69.65,69.73,68601.0,65.1361,65.2852,64.9124,64.9869,68601.0
2022-01-12 10:50:00,69.73,69.77,69.64,69.7,26445.0,64.9869,65.0242,64.9031,64.959,26445.0
2022-01-12 10:55:00,69.71,70.03,69.57,69.99,90814.0,64.9683,65.2665,64.8378,65.2293,90814.0
2022-01-12 11:00:00,69.99,70.02,69.66,69.67,24042.0,65.2293,65.2572,64.9217,64.931,24042.0
2022-01-12 11:05:00,69.67,69.76,69.4,69.47,12672.0,64.931,65.0149,64.6794,64.7446,12672.0
2022-01-12 11:10:00,69.5,69.61,69.4,69.6,11670.0,64.7726,64.8751,64.6794,64.8658,11670.0
2022-01-12 11:15:00,69.58,69.64,69.19,69.44,29831.0,64.8471,64.9031,64.4837,64.7167,29831.0
2022-01-12 11:20:00,69.44,69.54,69.39,69.49,8661.0,64.7167,64.8099,64.6701,64.7633,8661.0
2022-01-12 11:25:00,69.51,69.79,69.51,69.76,11715.0,64.7819,65.0429,64.7819,65.0149,11715.0
2022-01-12 11:30:00,69.76,69.95,69.73,69.93,18009.0,65.0149,65.192,64.9869,65.1733,18009.0
2022-01-12 11:35:00,69.93,69.97,69.77,69.81,6626.0,65.1733,65.2106,65.0242,65.0615,6626.0
2022-01-12 11:40:00,69.82,69.9,69.72,69.72,14635.0,65.0708,65.1454,64.9776,64.9776,14635.0
2022-01-12 11:45:00,69.72,69.89,69.7,69.76,15071.0,64.9776,65.1361,64.959,65.0149,15071.0
2022-01-12 11:50:00,69.73,69.88,69.71,69.86,10094.0,64.9869,65.1267,64.9683,65.1081,10094.0
2022-01-12 11:55:00,69.87,69.88,69.72,69.85,13962.0,65.1174,65.1267,64.9776,65.0988,13962.0
2022-01-12 12:00:00,69.85,69.86,69.74,69.83,21605.0,65.0988,65.1081,64.9963,65.0801,21605.0
2022-01-12 12:05:00,69.8,69.82,69.71,69.73,15669.0,65.0522,65.0708,64.9683,64.9869,15669.0
2022-01-12 12:10:00,69.75,69.83,69.68,69.81,16431.0,65.0056,65.0801,64.9403,65.0615,16431.0
2022-01-12 12:15:00,69.81,69.91,69.8,69.87,8963.0,65.0615,65.1547,65.0522,65.1174,8963.0
2022-01-12 12:20:00,69.86,69.9,69.8,69.83,5882.0,65.1081,65.1454,65.0522,65.0801,5882.0
2022-01-12 12:25:00,69.83,69.91,69.81,69.9,13210.0,65.0801,65.1547,65.0615,65.1454,13210.0
2022-01-12 12:30:00,69.88,69.99,69.88,69.96,12089.0,65.1267,65.2293,65.1267,65.2013,12089.0
2022-01-12 12:35:00,69.98,69.99,69.85,69.86,19876.0,65.2199,65.2293,65.0988,65.1081,19876.0
2022-01-12 12:40:00,69.87,69.96,69.8,69.9,39065.0,65.1174,65.2013,65.0522,65.1454,39065.0
2022-01-12 12:45:00,69.91,69.96,69.91,69.96,12675.0,65.1547,65.2013,65.1547,65.2013,12675.0
2022-01-12 12:50:00,69.96,70.02,69.94,70.02,27986.0,65.2013,65.2572,65.1827,65.2572,27986.0
2022-01-12 12:55:00,70.01,70.07,70.0,70.06,23062.0,65.2479,65.3038,65.2386,65.2945,23062.0
2022-01-12 13:00:00,70.06,70.18,70.05,70.18,12805.0,65.2945,65.4063,65.2852,65.4063,12805.0
2022-01-12 13:05:00,70.16,70.19,69.93,69.93,24926.0,65.3877,65.4157,65.1733,65.1733,24926.0
2022-01-12 13:10:00,69.94,70.04,69.91,69.98,10560.0,65.1827,65.2759,65.1547,65.2199,10560.0
2022-01-12 13:15:00,69.98,70.1,69.93,70.0,21408.0,65.2199,65.3318,65.1733,65.2386,21408.0
2022-01-12 13:20:00,70.01,70.1,69.96,70.06,45797.0,65.2479,65.3318,65.2013,65.2945,45797.0
2022-01-12 13:25:00,70.05,70.05,69.9,69.96,13335.0,65.2852,65.2852,65.1454,65.2013,13335.0
2022-01-12 13:30:00,69.96,70.11,69.93,70.11,24237.0,65.2013,65.3411,65.1733,65.3411,24237.0
2022-01-12 13:35:00,70.08,70.2,70.02,70.2,28464.0,65.3131,65.425,65.2572,65.425,28464.0
2022-01-12 13:40:00,70.18,70.45,70.18,70.41,14846.0,65.4063,65.658,65.4063,65.6207,14846.0
2022-01-12 13:45:00,70.42,70.52,70.34,70.38,122875.0,65.63,65.7232,65.5554,65.5927,122875.0
2022-01-12 13:50:00,70.39,70.4,70.26,70.34,26037.0,65.602,65.6114,65.4809,65.5554,26037.0
2022-01-12 13:55:00,70.34,70.53,70.33,70.47,38039.0,65.5554,65.7325,65.5461,65.6766,38039.0
2022-01-12 14:00:00,70.45,70.55,70.23,70.32,48243.0,65.658,65.7512,65.4529,65.5368,48243.0
2022-01-12 14:05:00,70.3,70.53,70.3,70.48,27235.0,65.5182,65.7325,65.5182,65.6859,27235.0
2022-01-12 14:10:00,70.47,70.62,70.43,70.56,29491.0,65.6766,65.8164,65.6393,65.7605,29491.0
2022-01-12 14:15:00,70.56,70.62,70.49,70.55,31625.0,65.7605,65.8164,65.6952,65.7512,31625.0
2022-01-12 14:20:00,70.56,70.61,70.51,70.53,13094.0,65.7605,65.8071,65.7139,65.7325,13094.0
2022-01-12 14:25:00,70.52,70.53,70.42,70.49,18353.0,65.7232,65.7325,65.63,65.6952,18353.0
2022-01-12 14:30:00,70.47,70.54,70.39,70.4,57821.0,65.6766,65.7418,65.602,65.6114,57821.0
2022-01-12 14:35:00,70.4,70.41,70.35,70.38,18912.0,65.6114,65.6207,65.5648,65.5927,18912.0
2022-01-12 14:40:00,70.38,70.38,70.13,70.14,57063.0,65.5927,65.5927,65.3597,65.3691,57063.0
2022-01-12 14:45:00,70.14,70.34,70.12,70.27,21367.0,65.3691,65.5554,65.3504,65.4902,21367.0
2022-01-12 14:50:00,70.28,70.31,70.21,70.31,35719.0,65.4995,65.5275,65.4343,65.5275,35719.0
2022-01-12 14:55:00,70.31,70.35,70.11,70.13,73280.0,65.5275,65.5648,65.3411,65.3597,73280.0
2022-01-12 15:00:00,70.13,70.28,70.12,70.22,20413.0,65.3597,65.4995,65.3504,65.4436,20413.0
2022-01-12 15:05:00,70.23,70.48,70.22,70.44,44591.0,65.4529,65.6859,65.4436,65.6486,44591.0
2022-01-12 15:10:00,70.44,70.58,70.38,70.48,47322.0,65.6486,65.7791,65.5927,65.6859,47322.0
2022-01-12 15:15:00,70.49,70.52,70.39,70.45,19901.0,65.6952,65.7232,65.602,65.658,19901.0
2022-01-12 15:20:00,70.45,70.56,70.42,70.44,29026.0,65.658,65.7605,65.63,65.6486,29026.0
2022-01-12 15:25:00,70.44,70.62,70.37,70.51,42461.0,65.6486,65.8164,65.5834,65.7139,42461.0
2022-01-12 15:30:00,70.51,70.62,70.44,70.46,70766.0,65.7139,65.8164,65.6486,65.6673,70766.0
2022-01-12 15:35:00,70.45,70.61,70.4,70.61,30407.0,65.658,65.8071,65.6114,65.8071,30407.0
2022-01-12 15:40:00,70.61,70.62,70.52,70.61,36158.0,65.8071,65.8164,65.7232,65.8071,36158.0
2022-01-12 15:45:00,70.61,70.72,70.58,70.64,86247.0,65.8071,65.9096,65.7791,65.835,86247.0
2022-01-12 15:50:00,70.64,70.84,70.6,70.73,66260.0,65.835,66.0214,65.7978,65.9189,66260.0
2022-01-12 15:55:00,70.73,70.93,70.65,70.74,304298.0,65.9189,66.1053,65.8444,65.9282,304298.0
2022-01-13 09:30:00,70.75,70.96,70.6,70.69,46425.0,65.9376,66.1333,65.7978,65.8816,46425.0
2022-01-13 09:35:00,70.59,70.67,69.91,69.96,35548.0,65.7884,65.863,65.1547,65.2013,35548.0
2022-01-13 09:40:00,70.03,70.44,69.93,70.4,21518.0,65.2665,65.6486,65.1733,65.6114,21518.0
2022-01-13 09:45:00,70.38,70.49,70.21,70.34,44448.0,65.5927,65.6952,65.4343,65.5554,44448.0
2022-01-13 09:50:00,70.35,70.51,70.27,70.47,64834.0,65.5648,65.7139,65.4902,65.6766,64834.0
2022-01-13 09:55:00,70.48,70.58,70.36,70.41,109538.0,65.6859,65.7791,65.5741,65.6207,109538.0
2022-01-13 10:00:00,70.4,70.5,70.28,70.32,131387.0,65.6114,65.7046,65.4995,65.5368,131387.0
2022-01-13 10:05:00,70.31,70.35,69.95,70.17,107481.0,65.5275,65.5648,65.192,65.397,107481.0
2022-01-13 10:10:00,70.17,70.33,70.12,70.16,56956.0,65.397,65.5461,65.3504,65.3877,56956.0
2022-01-13 10:15:00,70.17,70.22,69.89,69.96,93730.0,65.397,65.4436,65.1361,65.2013,93730.0
2022-01-13 10:20:00,69.96,70.09,69.92,70.03,44203.0,65.2013,65.3225,65.164,65.2665,44203.0
2022-01-13 10:25:00,70.03,70.03,69.94,69.98,46654.0,65.2665,65.2665,65.1827,65.2199,46654.0
2022-01-13 10:30:00,69.98,70.01,69.72,69.89,97046.0,65.2199,65.2479,64.9776,65.1361,97046.0
2022-01-13 10:35:00,69.89,70.04,69.85,69.92,39485.0,65.1361,65.2759,65.0988,65.164,39485.0
2022-01-13 10:40:00,69.93,70.01,69.9,69.93,55379.0,65.1733,65.2479,65.1454,65.1733,55379.0
2022-01-13 10:45:00,69.96,70.14,69.9,70.12,53661.0,65.2013,65.3691,65.1454,65.3504,53661.0
2022-01-13 10:50:00,70.11,70.11,69.77,69.92,115148.0,65.3411,65.3411,65.0242,65.164,115148.0
2022-01-13 10:55:00,69.96,69.99,69.81,69.92,21675.0,65.2013,65.2293,65.0615,65.164,21675.0
2022-01-13 11:00:00,69.91,70.05,69.87,69.98,62321.0,65.1547,65.2852,65.1174,65.2199,62321.0
2022-01-13 11:05:00,69.98,70.09,69.8,69.82,58805.0,65.2199,65.3225,65.0522,65.0708,58805.0
2022-01-13 11:10:00,69.83,69.85,69.56,69.64,31215.0,65.0801,65.0988,64.8285,64.9031,31215.0
2022-01-13 11:15:00,69.66,69.88,69.65,69.82,34279.0,64.9217,65.1267,64.9124,65.0708,34279.0
2022-01-13 11:20:00,69.81,70.01,69.72,69.93,28197.0,65.0615,65.2479,64.9776,65.1733,28197.0
2022-01-13 11:25:00,69.93,70.25,69.93,70.25,13623.0,65.1733,65.4716,65.1733,65.4716,13623.0
2022-01-13 11:30:00,70.2,70.2,70.1,70.13,16132.0,65.425,65.425,65.3318,65.3597,16132.0
2022-01-13 11:35:00,70.15,70.23,70.07,70.22,11432.0,65.3784,65.4529,65.3038,65.4436,11432.0
2022-01-13 11:40:00,70.23,70.23,70.16,70.18,10219.0,65.4529,65.4529,65.3877,65.4063,10219.0
2022-01-13 11:45:00,70.18,70.18,69.97,70.0,13553.0,65.4063,65.4063,65.2106,65.2386,13553.0
2022-01-13 11:50:00,70.02,70.09,70.02,70.06,8347.0,65.2572,65.3225,65.2572,65.2945,8347.0
2022-01-13 11:55:00,70.05,70.06,69.93,69.94,36774.0,65.2852,65.2945,65.1733,65.1827,36774.0
2022-01-13 12:00:00,69.91,69.93,69.74,69.76,99430.0,65.1547,65.1733,64.9963,65.0149,99430.0
2022-01-13 12:05:00,69.77,69.96,69.75,69.9,24749.0,65.0242,65.2013,65.0056,65.1454,24749.0
2022-01-13 12:10:00,69.91,69.98,69.79,69.79,33587.0,65.1547,65.2199,65.0429,65.0429,33587.0
2022-01-13 12:15:00,69.79,69.79,69.52,69.54,23341.0,65.0429,65.0429,64.7912,64.8099,23341.0
2022-01-13 12:20:00,69.54,69.67,69.34,69.55,66560.0,64.8099,64.931,64.6235,64.8192,66560.0
2022-01-13 12:25:00,69.6,69.72,69.41,69.41,14054.0,64.8658,64.9776,64.6887,64.6887,14054.0
2022-01-13 12:30:00,69.41,69.67,69.3,69.66,37560.0,64.6887,64.931,64.5862,64.9217,37560.0
2022-01-13 12:35:00,69.66,69.72,69.5,69.61,20962.0,64.9217,64.9776,64.7726,64.8751,20962.0
2022-01-13 12:40:00,69.59,69.68,69.53,69.65,24637.0,64.8565,64.9403,64.8005,64.9124,24637.0
2022-01-13 12:45:00,69.66,69.73,69.58,69.59,31619.0,64.9217,64.9869,64.8471,64.8565,31619.0
2022-01-13 12:50:00,69.6,69.73,69.58,69.7,28858.0,64.8658,64.9869,64.8471,64.959,28858.0
2022-01-13 12:55:00,69.69,69.83,69.66,69.83,26669.0,64.9497,65.0801,64.9217,65.0801,26669.0
2022-01-13 13:00:00,69.82,69.95,69.73,69.9,27798.0,65.0708,65.192,64.9869,65.1454,27798.0
2022-01-13 13:05:00,69.89,70.05,69.87,69.87,55196.0,65.1361,65.2852,65.1174,65.1174,55196.0
2022-01-13 13:10:00,69.87,69.89,69.66,69.77,18575.0,65.1174,65.1361,64.9217,65.0242,18575.0
2022-01-13 13:15:00,69.75,69.87,69.73,69.86,20512.0,65.0056,65.1174,64.9869,65.1081,20512.0
2022-01-13 13:20:00,69.84,69.96,69.83,69.92,14850.0,65.0895,65.2013,65.0801,65.164,14850.0
2022-01-13 13:25:00,69.92,70.01,69.89,70.0,13963.0,65.164,65.2479,65.1361,65.2386,13963.0
2022-01-13 13:30:00,69.99,69.99,69.87,69.88,21833.0,65.2293,65.2293,65.1174,65.1267,21833.0
2022-01-13 13:35:00,69.9,70.0,69.84,69.95,45205.0,65.1454,65.2386,65.0895,65.192,45205.0
2022-01-13 13:40:00,69.94,69.95,69.84,69.89,47659.0,65.1827,65.192,65.0895,65.1361,47659.0
2022-01-13 13:45:00,69.89,69.94,69.82,69.84,27994.0,65.1361,65.1827,65.0708,65.0895,27994.0
2022-01-13 13:50:00,69.84,69.92,69.83,69.89,20802.0,65.0895,65.164,65.0801,65.1361,20802.0
2022-01-13 13:55:00,69.89,69.98,69.85,69.96,32464.0,65.1361,65.2199,65.0988,65.2013,32464.0
2022-01-13 14:00:00,69.96,70.06,69.93,69.95,18913.0,65.2013,65.2945,65.1733,65.192,18913.0
2022-01-13 14:05:00,69.96,69.99,69.91,69.99,18166.0,65.2013,65.2293,65.1547,65.2293,18166.0
2022-01-13 14:10:00,69.99,70.0,69.84,69.88,19661.0,65.2293,65.2386,65.0895,65.1267,19661.0
2022-01-13 14:15:00,69.88,69.93,69.8,69.87,48559.0,65.1267,65.1733,65.0522,65.1174,48559.0
2022-01-13 14:20:00,69.85,69.86,69.75,69.75,19939.0,65.0988,65.1081,65.0056,65.0056,19939.0
2022-01-13 14:25:00,69.75,69.78,69.54,69.54,28708.0,65.0056,65.0335,64.8099,64.8099,28708.0
2022-01-13 14:30:00,69.54,69.59,69.5,69.57,27636.0,64.8099,64.8565,64.7726,64.8378,27636.0
2022-01-13 14:35:00,69.58,69.58,69.47,69.47,18426.0,64.8471,64.8471,64.7446,64.7446,18426.0
2022-01-13 14:40:00,69.46,69.47,69.25,69.25,14813.0,64.7353,64.7446,64.5396,64.5396,14813.0
2022-01-13 14:45:00,69.26,69.32,69.11,69.11,35463.0,64.5489,64.6048,64.4091,64.4091,35463.0
2022-01-13 14:50:00,69.1,69.18,69.03,69.06,13231.0,64.3998,64.4744,64.3346,64.3625,13231.0
2022-01-13 14:55:00,69.05,69.21,69.05,69.21,13571.0,64.3532,64.5023,64.3532,64.5023,13571.0
2022-01-13 15:00:00,69.19,69.19,69.0,69.1,47090.0,64.4837,64.4837,64.3066,64.3998,47090.0
2022-01-13 15:05:00,69.11,69.27,69.09,69.22,44303.0,64.4091,64.5582,64.3905,64.5116,44303.0
2022-01-13 15:10:00,69.23,69.31,69.0,69.02,57162.0,64.521,64.5955,64.3066,64.3252,57162.0
2022-01-13 15:15:00,69.02,69.15,69.0,69.01,44042.0,64.3252,64.4464,64.3066,64.3159,44042.0
2022-01-13 15:20:00,69.01,69.27,69.01,69.24,51080.0,64.3159,64.5582,64.3159,64.5303,51080.0
2022-01-13 15:25:00,69.24,69.25,69.03,69.11,23682.0,64.5303,64.5396,64.3346,64.4091,23682.0
2022-01-13 15:30:00,69.12,69.31,69.05,69.26,47461.0,64.4184,64.5955,64.3532,64.5489,47461.0
2022-01-13 15:35:00,69.25,69.27,69.13,69.2,108009.0,64.5396,64.5582,64.4278,64.493,108009.0
2022-01-13 15:40:00,69.22,69.26,69.13,69.18,114763.0,64.5116,64.5489,64.4278,64.4744,114763.0
2022-01-13 15:45:00,69.18,69.18,68.9,68.9,61058.0,64.4744,64.4744,64.2134,64.2134,61058.0
2022-01-13 15:50:00,68.91,69.01,68.62,69.0,218831.0,64.2227,64.3159,63.9524,64.3066,218831.0
2022-01-13 15:55:00,69.01,69.56,69.0,69.56,864001.0,64.3159,64.8285,64.3066,64.8285,864001.0
2022-01-14 09:30:00,68.68,68.97,68.5,68.58,41959.0,64.0084,64.2786,63.8406,63.9152,41959.0
2022-01-14 09:35:00,68.51,68.78,68.5,68.68,90740.0,63.8499,64.1016,63.8406,64.0084,90740.0
2022-01-14 09:40:00,68.69,68.85,68.5,68.74,48093.0,64.0177,64.1668,63.8406,64.0643,48093.0
2022-01-14 09:45:00,68.73,68.93,68.5,68.59,43638.0,64.055,64.2414,63.8406,63.9245,43638.0
2022-01-14 09:50:00,68.5,68.77,68.4,68.7,39091.0,63.8406,64.0922,63.7474,64.027,39091.0
2022-01-14 09:55:00,68.75,68.87,68.71,68.86,30467.0,64.0736,64.1854,64.0363,64.1761,30467.0
2022-01-14 10:00:00,68.86,68.86,68.55,68.69,74760.0,64.1761,64.1761,63.8872,64.0177,74760.0
2022-01-14 10:05:00,68.68,68.84,68.42,68.8,125586.0,64.0084,64.1575,63.766,64.1202,125586.0
2022-01-14 10:10:00,68.8,68.87,68.56,68.67,45637.0,64.1202,64.1854,63.8965,63.999,45637.0
2022-01-14 10:15:00,68.66,68.75,68.4,68.72,61087.0,63.9897,64.0736,63.7474,64.0456,61087.0
2022-01-14 10:20:00,68.72,68.74,68.55,68.56,63837.0,64.0456,64.0643,63.8872,63.8965,63837.0
2022-01-14 10:25:00,68.55,68.63,68.4,68.54,55071.0,63.8872,63.9618,63.7474,63.8779,55071.0
2022-01-14 10:30:00,68.53,68.54,68.29,68.43,27736.0,63.8686,63.8779,63.6449,63.7754,27736.0
2022-01-14 10:35:00,68.45,68.45,68.27,68.33,19406.0,63.794,63.794,63.6263,63.6822,19406.0
2022-01-14 10:40:00,68.32,68.48,68.14,68.41,98378.0,63.6728,63.822,63.5051,63.7567,98378.0
2022-01-14 10:45:00,68.43,68.45,68.23,68.31,46514.0,63.7754,63.794,63.589,63.6635,46514.0
2022-01-14 10:50:00,68.31,68.33,68.02,68.09,30641.0,63.6635,63.6822,63.3933,63.4585,30641.0
2022-01-14 10:55:00,68.06,68.16,68.02,68.08,23549.0,63.4305,63.5237,63.3933,63.4492,23549.0
2022-01-14 11:00:00,68.06,68.46,68.01,68.05,91884.0,63.4305,63.8033,63.3839,63.4212,91884.0
2022-01-14 11:05:00,68.05,68.07,67.92,68.01,32757.0,63.4212,63.4399,63.3001,63.3839,32757.0
2022-01-14 11:10:00,67.98,68.14,67.83,68.11,91069.0,63.356,63.5051,63.2162,63.4771,91069.0
2022-01-14 11:15:00,68.08,68.13,67.9,67.97,60026.0,63.4492,63.4958,63.2814,63.3467,60026.0
2022-01-14 11:20:00,67.99,68.09,67.95,67.99,9834.0,63.3653,63.4585,63.328,63.3653,9834.0
2022-01-14 11:25:00,68.0,68.22,68.0,68.06,13483.0,63.3746,63.5797,63.3746,63.4305,13483.0
2022-01-14 11:30:00,68.09,68.3,68.01,68.17,14187.0,63.4585,63.6542,63.3839,63.5331,14187.0
2022-01-14 11:35:00,68.18,68.31,68.15,68.29,14880.0,63.5424,63.6635,63.5144,63.6449,14880.0
2022-01-14 11:40:00,68.27,68.34,68.23,68.31,16326.0,63.6263,63.6915,63.589,63.6635,16326.0
2022-01-14 11:45:00,68.32,68.49,68.32,68.46,13532.0,63.6728,63.8313,63.6728,63.8033,13532.0
2022-01-14 11:50:00,68.46,68.46,68.31,68.33,6617.0,63.8033,63.8033,63.6635,63.6822,6617.0
2022-01-14 11:55:00,68.35,68.36,68.23,68.26,12218.0,63.7008,63.7101,63.589,63.6169,12218.0
2022-01-14 12:00:00,68.26,68.26,67.86,67.95,37123.0,63.6169,63.6169,63.2441,63.328,37123.0
2022-01-14 12:05:00,67.95,68.27,67.95,68.26,38076.0,63.328,63.6263,63.328,63.6169,38076.0
2022-01-14 12:10:00,68.26,68.36,68.24,68.31,28374.0,63.6169,63.7101,63.5983,63.6635,28374.0
2022-01-14 12:15:00,68.28,68.4,68.26,68.37,19709.0,63.6356,63.7474,63.6169,63.7194,19709.0
2022-01-14 12:20:00,68.36,68.36,68.07,68.12,52292.0,63.7101,63.7101,63.4399,63.4865,52292.0
2022-01-14 12:25:00,68.11,68.39,68.08,68.34,40440.0,63.4771,63.7381,63.4492,63.6915,40440.0
2022-01-14 12:30:00,68.33,68.38,68.22,68.34,56992.0,63.6822,63.7288,63.5797,63.6915,56992.0
2022-01-14 12:35:00,68.35,68.39,68.26,68.28,14144.0,63.7008,63.7381,63.6169,63.6356,14144.0
2022-01-14 12:40:00,68.27,68.27,68.02,68.09,15066.0,63.6263,63.6263,63.3933,63.4585,15066.0
2022-01-14 12:45:00,68.1,68.32,68.03,68.13,41393.0,63.4678,63.6728,63.4026,63.4958,41393.0
2022-01-14 12:50:00,68.15,68.19,68.13,68.14,8476.0,63.5144,63.5517,63.4958,63.5051,8476.0
2022-01-14 12:55:00,68.11,68.11,68.0,68.01,14838.0,63.4771,63.4771,63.3746,63.3839,14838.0
2022-01-14 13:00:00,68.0,68.02,67.96,67.96,83952.0,63.3746,63.3933,63.3373,63.3373,83952.0
2022-01-14 13:05:00,67.96,67.98,67.77,67.77,17385.0,63.3373,63.356,63.1603,63.1603,17385.0
2022-01-14 13:10:00,67.76,67.76,67.6,67.61,48243.0,63.1509,63.1509,63.0018,63.0111,48243.0
2022-01-14 13:15:00,67.61,68.0,67.53,67.75,108868.0,63.0111,63.3746,62.9366,63.1416,108868.0
2022-01-14 13:20:00,67.73,67.78,67.37,67.41,29760.0,63.123,63.1696,62.7875,62.8247,29760.0
2022-01-14 13:25:00,67.4,67.53,67.34,67.41,31580.0,62.8154,62.9366,62.7595,62.8247,31580.0
2022-01-14 13:30:00,67.39,67.45,67.13,67.13,25932.0,62.8061,62.862,62.5638,62.5638,25932.0
2022-01-14 13:35:00,67.16,67.54,67.1,67.52,32289.0,62.5918,62.9459,62.5358,62.9273,32289.0
2022-01-14 13:40:00,67.53,67.62,67.4,67.62,22252.0,62.9366,63.0205,62.8154,63.0205,22252.0
2022-01-14 13:45:00,67.61,67.61,67.43,67.56,14782.0,63.0111,63.0111,62.8434,62.9645,14782.0
2022-01-14 13:50:00,67.55,67.67,67.55,67.59,12364.0,62.9552,63.0671,62.9552,62.9925,12364.0
2022-01-14 13:55:00,67.58,67.98,67.52,67.94,44277.0,62.9832,63.356,62.9273,63.3187,44277.0
2022-01-14 14:00:00,67.92,68.24,67.9,68.03,60812.0,63.3001,63.5983,63.2814,63.4026,60812.0
2022-01-14 14:05:00,68.05,68.18,68.05,68.09,44357.0,63.4212,63.5424,63.4212,63.4585,44357.0
2022-01-14 14:10:00,68.09,68.3,68.02,68.27,35104.0,63.4585,63.6542,63.3933,63.6263,35104.0
2022-01-14 14:15:00,68.27,68.38,68.22,68.31,42690.0,63.6263,63.7288,63.5797,63.6635,42690.0
2022-01-14 14:20:00,68.31,68.33,68.09,68.14,21383.0,63.6635,63.6822,63.4585,63.5051,21383.0
2022-01-14 14:25:00,68.14,68.16,67.88,67.92,16615.0,63.5051,63.5237,63.2628,63.3001,16615.0
2022-01-14 14:30:00,67.92,68.15,67.9,68.1,18750.0,63.3001,63.5144,63.2814,63.4678,18750.0
2022-01-14 14:35:00,68.09,68.24,68.08,68.19,15333.0,63.4585,63.5983,63.4492,63.5517,15333.0
2022-01-14 14:40:00,68.16,68.24,68.13,68.19,25962.0,63.5237,63.5983,63.4958,63.5517,25962.0
2022-01-14 14:45:00,68.22,68.33,68.19,68.25,52379.0,63.5797,63.6822,63.5517,63.6076,52379.0
2022-01-14 14:50:00,68.24,68.29,68.22,68.25,16102.0,63.5983,63.6449,63.5797,63.6076,16102.0
2022-01-14 14:55:00,68.25,68.36,68.25,68.26,13929.0,63.6076,63.7101,63.6076,63.6169,13929.0
2022-01-14 15:00:00,68.26,68.42,68.26,68.42,19573.0,63.6169,63.766,63.6169,63.766,19573.0
2022-01-14 15:05:00,68.42,68.47,68.35,68.42,34866.0,63.766,63.8126,63.7008,63.766,34866.0
2022-01-14 15:10:00,68.42,68.49,68.34,68.42,45409.0,63.766,63.8313,63.6915,63.766,45409.0
2022-01-14 15:15:00,68.43,68.76,68.42,68.66,61582.0,63.7754,64.0829,63.766,63.9897,61582.0
2022-01-14 15:20:00,68.66,68.76,68.59,68.73,40947.0,63.9897,64.0829,63.9245,64.055,40947.0
2022-01-14 15:25:00,68.73,68.82,68.68,68.73,63088.0,64.055,64.1388,64.0084,64.055,63088.0
2022-01-14 15:30:00,68.74,68.79,68.67,68.68,63264.0,64.0643,64.1109,63.999,64.0084,63264.0
2022-01-14 15:35:00,68.68,68.69,68.53,68.63,45880.0,64.0084,64.0177,63.8686,63.9618,45880.0
2022-01-14 15:40:00,68.62,68.63,68.43,68.63,58505.0,63.9524,63.9618,63.7754,63.9618,58505.0
2022-01-14 15:45:00,68.64,68.87,68.49,68.79,127624.0,63.9711,64.1854,63.8313,64.1109,127624.0
2022-01-14 15:50:00,68.67,68.82,68.55,68.78,113252.0,63.999,64.1388,63.8872,64.1016,113252.0
2022-01-14 15:55:00,68.78,68.95,68.7,68.81,336858.0,64.1016,64.26,64.027,64.1295,336858.0
2022-01-18 09:30:00,68.12,68.3,67.57,68.02,111777.0,63.4865,63.6542,62.9739,63.3933,111777.0
2022-01-18 09:35:00,67.96,68.06,67.49,67.9,65070.0,63.3373,63.4305,62.8993,63.2814,65070.0
2022-01-18 09:40:00,67.85,68.31,67.59,67.95,41140.0,63.2348,63.6635,62.9925,63.328,41140.0
2022-01-18 09:45:00,68.01,68.26,67.83,68.11,40179.0,63.3839,63.6169,63.2162,63.4771,40179.0
2022-01-18 09:50:00,68.11,68.25,67.74,68.18,34822.0,63.4771,63.6076,63.1323,63.5424,34822.0
2022-01-18 09:55:00,68.06,68.27,68.02,68.18,93331.0,63.4305,63.6263,63.3933,63.5424,93331.0
2022-01-18 10:00:00,68.18,68.32,68.09,68.21,59072.0,63.5424,63.6728,63.4585,63.5703,59072.0
2022-01-18 10:05:00,68.23,68.45,68.22,68.45,14971.0,63.589,63.794,63.5797,63.794,14971.0
2022-01-18 10:10:00,68.44,68.6,68.38,68.51,46609.0,63.7847,63.9338,63.7288,63.8499,46609.0
2022-01-18 10:15:00,68.52,68.67,68.48,68.53,39431.0,63.8592,63.999,63.822,63.8686,39431.0
2022-01-18 10:20:00,68.53,68.62,68.37,68.61,74560.0,63.8686,63.9524,63.7194,63.9431,74560.0
2022-01-18 10:25:00,68.6,68.6,68.36,68.41,27892.0,63.9338,63.9338,63.7101,63.7567,27892.0
2022-01-18 10:30:00,68.39,68.41,68.01,68.26,31299.0,63.7381,63.7567,63.3839,63.6169,31299.0
2022-01-18 10:35:00,68.22,68.23,67.85,67.92,22351.0,63.5797,63.589,63.2348,63.3001,22351.0
2022-01-18 10:40:00,67.89,68.26,67.86,68.24,18970.0,63.2721,63.6169,63.2441,63.5983,18970.0
2022-01-18 10:45:00,68.25,68.3,68.05,68.16,22558.0,63.6076,63.6542,63.4212,63.5237,22558.0
2022-01-18 10:50:00,68.18,68.26,67.84,67.9,27613.0,63.5424,63.6169,63.2255,63.2814,27613.0
2022-01-18 10:55:00,67.92,68.04,67.82,68.03,19744.0,63.3001,63.4119,63.2069,63.4026,19744.0
2022-01-18 11:00:00,68.04,68.05,67.82,67.9,19015.0,63.4119,63.4212,63.2069,63.2814,19015.0
2022-01-18 11:05:00,67.91,67.95,67.45,67.73,59640.0,63.2907,63.328,62.862,63.123,59640.0
2022-01-18 11:10:00,67.7,67.82,67.46,67.53,79497.0,63.095,63.2069,62.8713,62.9366,79497.0
2022-01-18 11:15:00,67.53,67.77,67.53,67.74,40931.0,62.9366,63.1603,62.9366,63.1323,40931.0
2022-01-18 11:20:00,67.73,67.74,67.62,67.63,20791.0,63.123,63.1323,63.0205,63.0298,20791.0
2022-01-18 11:25:00,67.63,67.68,67.53,67.6,52903.0,63.0298,63.0764,62.9366,63.0018,52903.0
2022-01-18 11:30:00,67.59,67.6,67.39,67.48,22703.0,62.9925,63.0018,62.8061,62.89,22703.0
2022-01-18 11:35:00,67.48,67.89,67.44,67.88,26909.0,62.89,63.2721,62.8527,63.2628,26909.0
2022-01-18 11:40:00,67.89,68.24,67.85,68.07,30729.0,63.2721,63.5983,63.2348,63.4399,30729.0
2022-01-18 11:45:00,68.04,68.13,67.97,68.08,9797.0,63.4119,63.4958,63.3467,63.4492,9797.0
2022-01-18 11:50:00,68.1,68.33,68.1,68.19,18423.0,63.4678,63.6822,63.4678,63.5517,18423.0
2022-01-18 11:55:00,68.22,68.3,68.15,68.27,21271.0,63.5797,63.6542,63.5144,63.6263,21271.0
2022-01-18 12:00:00,68.27,68.32,67.99,68.01,28284.0,63.6263,63.6728,63.3653,63.3839,28284.0
2022-01-18 12:05:00,67.95,67.98,67.89,67.98,7929.0,63.328,63.356,63.2721,63.356,7929.0
2022-01-18 12:10:00,67.97,68.07,67.91,68.07,15794.0,63.3467,63.4399,63.2907,63.4399,15794.0
2022-01-18 12:15:00,68.08,68.08,67.74,67.8,40983.0,63.4492,63.4492,63.1323,63.1882,40983.0
2022-01-18 12:20:00,67.8,67.84,67.5,67.57,42232.0,63.1882,63.2255,62.9086,62.9739,42232.0
2022-01-18 12:25:00,67.6,67.87,67.6,67.8,27144.0,63.0018,63.2535,63.0018,63.1882,27144.0
2022-01-18 12:30:00,67.76,67.87,67.67,67.83,10014.0,63.1509,63.2535,63.0671,63.2162,10014.0
2022-01-18 12:35:00,67.86,67.86,67.69,67.76,10857.0,63.2441,63.2441,63.0857,63.1509,10857.0
2022-01-18 12:40:00,67.75,67.91,67.75,67.86,14995.0,63.1416,63.2907,63.1416,63.2441,14995.0
2022-01-18 12:45:00,67.84,67.87,67.68,67.75,10193.0,63.2255,63.2535,63.0764,63.1416,10193.0
2022-01-18 12:50:00,67.74,67.82,67.66,67.66,19179.0,63.1323,63.2069,63.0577,63.0577,19179.0
2022-01-18 12:55:00,67.63,67.69,67.38,67.39,125855.0,63.0298,63.0857,62.7968,62.8061,125855.0
2022-01-18 13:00:00,67.36,67.4,67.26,67.36,13939.0,62.7781,62.8154,62.685,62.7781,13939.0
2022-01-18 13:05:00,67.37,67.37,67.28,67.36,8621.0,62.7875,62.7875,62.7036,62.7781,8621.0
2022-01-18 13:10:00,67.32,67.39,67.26,67.36,13832.0,62.7409,62.8061,62.685,62.7781,13832.0
2022-01-18 13:15:00,67.34,67.38,67.3,67.35,9050.0,62.7595,62.7968,62.7222,62.7688,9050.0
2022-01-18 13:20:00,67.36,67.41,67.17,67.23,38225.0,62.7781,62.8247,62.6011,62.657,38225.0
2022-01-18 13:25:00,67.26,67.27,67.12,67.2,57061.0,62.685,62.6943,62.5545,62.629,57061.0
2022-01-18 13:30:00,67.19,67.27,67.15,67.24,15739.0,62.6197,62.6943,62.5824,62.6663,15739.0
2022-01-18 13:35:00,67.24,67.33,67.16,67.3,14006.0,62.6663,62.7502,62.5918,62.7222,14006.0
2022-01-18 13:40:00,67.31,67.32,67.19,67.2,18320.0,62.7315,62.7409,62.6197,62.629,18320.0
2022-01-18 13:45:00,67.19,67.26,67.13,67.17,11275.0,62.6197,62.685,62.5638,62.6011,11275.0
2022-01-18 13:50:00,67.17,67.23,67.06,67.16,17311.0,62.6011,62.657,62.4986,62.5918,17311.0
2022-01-18 13:55:00,67.19,67.29,67.17,67.26,33873.0,62.6197,62.7129,62.6011,62.685,33873.0
2022-01-18 14:00:00,67.27,67.53,67.27,67.39,8481.0,62.6943,62.9366,62.6943,62.8061,8481.0
2022-01-18 14:05:00,67.36,67.43,67.32,67.33,7521.0,62.7781,62.8434,62.7409,62.7502,7521.0
2022-01-18 14:10:00,67.34,67.43,67.21,67.28,21091.0,62.7595,62.8434,62.6384,62.7036,21091.0
2022-01-18 14:15:00,67.31,67.37,67.23,67.36,20289.0,62.7315,62.7875,62.657,62.7781,20289.0
2022-01-18 14:20:00,67.39,67.39,67.15,67.2,15350.0,62.8061,62.8061,62.5824,62.629,15350.0
2022-01-18 14:25:00,67.22,67.22,67.04,67.17,16520.0,62.6477,62.6477,62.4799,62.6011,16520.0
2022-01-18 14:30:00,67.18,67.45,67.11,67.38,25467.0,62.6104,62.862,62.5452,62.7968,25467.0
2022-01-18 14:35:00,67.37,67.55,67.34,67.55,23369.0,62.7875,62.9552,62.7595,62.9552,23369.0
2022-01-18 14:40:00,67.55,67.62,67.44,67.47,21974.0,62.9552,63.0205,62.8527,62.8807,21974.0
2022-01-18 14:45:00,67.46,67.56,67.44,67.5,17929.0,62.8713,62.9645,62.8527,62.9086,17929.0
2022-01-18 14:50:00,67.5,67.65,67.49,67.61,17177.0,62.9086,63.0484,62.8993,63.0111,17177.0
2022-01-18 14:55:00,67.62,67.69,67.5,67.5,21628.0,63.0205,63.0857,62.9086,62.9086,21628.0
2022-01-18 15:00:00,67.5,67.62,67.44,67.47,13143.0,62.9086,63.0205,62.8527,62.8807,13143.0
2022-01-18 15:05:00,67.47,67.54,67.41,67.48,11899.0,62.8807,62.9459,62.8247,62.89,11899.0
2022-01-18 15:10:00,67.47,67.53,67.44,67.45,9071.0,62.8807,62.9366,62.8527,62.862,9071.0
2022-01-18 15:15:00,67.44,67.48,67.33,67.47,26225.0,62.8527,62.89,62.7502,62.8807,26225.0
2022-01-18 15:20:00,67.46,67.65,67.44,67.63,12374.0,62.8713,63.0484,62.8527,63.0298,12374.0
2022-01-18 15:25:00,67.61,67.73,67.52,67.64,20909.0,63.0111,63.123,62.9273,63.0391,20909.0
2022-01-18 15:30:00,67.64,67.73,67.48,67.51,30285.0,63.0391,63.123,62.89,62.9179,30285.0
2022-01-18 15:35:00,67.51,67.59,67.46,67.54,17863.0,62.9179,62.9925,62.8713,62.9459,17863.0
2022-01-18 15:40:00,67.54,67.55,67.32,67.34,28130.0,62.9459,62.9552,62.7409,62.7595,28130.0
2022-01-18 15:45:00,67.33,67.68,67.33,67.64,61972.0,62.7502,63.0764,62.7502,63.0391,61972.0
2022-01-18 15:50:00,67.61,67.79,67.49,67.65,104753.0,63.0111,63.1789,62.8993,63.0484,104753.0
2022-01-18 15:55:00,67.66,67.82,67.54,67.65,360237.0,63.0577,63.2069,62.9459,63.0484,360237.0
2022-01-19 09:30:00,67.87,68.18,67.67,67.67,26505.0,63.2535,63.5424,63.0671,63.0671,26505.0
2022-01-19 09:35:00,67.67,67.74,67.31,67.54,19411.0,63.0671,63.1323,62.7315,62.9459,19411.0
2022-01-19 09:40:00,67.51,67.55,67.22,67.46,7641.0,62.9179,62.9552,62.6477,62.8713,7641.0
2022-01-19 09:45:00,67.39,67.48,66.94,67.03,17640.0,62.8061,62.89,62.3867,62.4706,17640.0
2022-01-19 09:50:00,67.01,67.35,66.84,67.29,15545.0,62.452,62.7688,62.2935,62.7129,15545.0
2022-01-19 09:55:00,67.38,67.49,67.2,67.37,23628.0,62.7968,62.8993,62.629,62.7875,23628.0
2022-01-19 10:00:00,67.4,67.47,67.23,67.47,46386.0,62.8154,62.8807,62.657,62.8807,46386.0
2022-01-19 10:05:00,67.37,67.46,67.28,67.39,23763.0,62.7875,62.8713,62.7036,62.8061,23763.0
2022-01-19 10:10:00,67.39,67.44,67.32,67.38,11147.0,62.8061,62.8527,62.7409,62.7968,11147.0
2022-01-19 10:15:00,67.4,67.48,67.17,67.32,68888.0,62.8154,62.89,62.6011,62.7409,68888.0
2022-01-19 10:20:00,67.35,67.36,66.99,67.13,19913.0,62.7688,62.7781,62.4333,62.5638,19913.0
2022-01-19 10:25:00,67.11,67.14,66.92,66.97,16943.0,62.5452,62.5731,62.3681,62.4147,16943.0
2022-01-19 10:30:00,66.93,66.97,66.75,66.75,16749.0,62.3774,62.4147,62.2096,62.2096,16749.0
2022-01-19 10:35:00,66.75,66.89,66.73,66.73,22607.0,62.2096,62.3401,62.191,62.191,22607.0
2022-01-19 10:40:00,66.65,66.81,66.58,66.76,20221.0,62.1164,62.2656,62.0512,62.219,20221.0
2022-01-19 10:45:00,66.75,66.81,66.46,66.47,16470.0,62.2096,62.2656,61.9394,61.9487,16470.0
2022-01-19 10:50:00,66.48,66.8,66.47,66.67,61938.0,61.958,62.2562,61.9487,62.1351,61938.0
2022-01-19 10:55:00,66.65,66.98,66.61,66.84,42437.0,62.1164,62.424,62.0792,62.2935,42437.0
2022-01-19 11:00:00,66.84,67.04,66.66,66.74,40278.0,62.2935,62.4799,62.1258,62.2003,40278.0
2022-01-19 11:05:00,66.74,66.86,66.67,66.7,20333.0,62.2003,62.3122,62.1351,62.163,20333.0
2022-01-19 11:10:00,66.69,66.73,66.6,66.68,33351.0,62.1537,62.191,62.0698,62.1444,33351.0
2022-01-19 11:15:00,66.68,66.71,66.39,66.44,29739.0,62.1444,62.1724,61.8741,61.9207,29739.0
2022-01-19 11:20:00,66.42,66.69,66.4,66.6,48934.0,61.9021,62.1537,61.8834,62.0698,48934.0
2022-01-19 11:25:00,66.58,66.75,66.58,66.67,27279.0,62.0512,62.2096,62.0512,62.1351,27279.0
2022-01-19 11:30:00,66.7,66.94,66.59,66.59,27323.0,62.163,62.3867,62.0605,62.0605,27323.0
2022-01-19 11:35:00,66.64,66.91,66.64,66.9,27938.0,62.1071,62.3588,62.1071,62.3494,27938.0
2022-01-19 11:40:00,66.89,67.06,66.8,66.87,23428.0,62.3401,62.4986,62.2562,62.3215,23428.0
2022-01-19 11:45:00,66.88,67.04,66.87,66.95,27561.0,62.3308,62.4799,62.3215,62.396,27561.0
2022-01-19 11:50:00,66.95,67.15,66.92,67.14,21047.0,62.396,62.5824,62.3681,62.5731,21047.0
2022-01-19 11:55:00,67.14,67.16,67.04,67.06,11300.0,62.5731,62.5918,62.4799,62.4986,11300.0
2022-01-19 12:00:00,67.09,67.19,67.07,67.11,13264.0,62.5265,62.6197,62.5079,62.5452,13264.0
2022-01-19 12:05:00,67.1,67.29,67.1,67.27,10711.0,62.5358,62.7129,62.5358,62.6943,10711.0
2022-01-19 12:10:00,67.22,67.7,67.22,67.68,20901.0,62.6477,63.095,62.6477,63.0764,20901.0
2022-01-19 12:15:00,67.64,67.72,67.59,67.61,14680.0,63.0391,63.1137,62.9925,63.0111,14680.0
2022-01-19 12:20:00,67.61,67.78,67.61,67.77,13762.0,63.0111,63.1696,63.0111,63.1603,13762.0
2022-01-19 12:25:00,67.77,67.87,67.72,67.87,7955.0,63.1603,63.2535,63.1137,63.2535,7955.0
2022-01-19 12:30:00,67.88,68.01,67.73,67.76,25921.0,63.2628,63.3839,63.123,63.1509,25921.0
2022-01-19 12:35:00,67.73,67.79,67.57,67.6,12883.0,63.123,63.1789,62.9739,63.0018,12883.0
2022-01-19 12:40:00,67.61,67.68,67.49,67.49,8115.0,63.0111,63.0764,62.8993,62.8993,8115.0
2022-01-19 12:45:00,67.49,67.66,67.46,67.65,9341.0,62.8993,63.0577,62.8713,63.0484,9341.0
2022-01-19 12:50:00,67.63,67.64,67.5,67.51,12951.0,63.0298,63.0391,62.9086,62.9179,12951.0
2022-01-19 12:55:00,67.5,67.69,67.5,67.67,10322.0,62.9086,63.0857,62.9086,63.0671,10322.0
2022-01-19 13:00:00,67.68,67.68,67.49,67.64,12180.0,63.0764,63.0764,62.8993,63.0391,12180.0
2022-01-19 13:05:00,67.61,67.63,67.53,67.57,6587.0,63.0111,63.0298,62.9366,62.9739,6587.0
2022-01-19 13:10:00,67.58,67.7,67.58,67.67,8963.0,62.9832,63.095,62.9832,63.0671,8963.0
2022-01-19 13:15:00,67.66,67.69,67.57,67.6,10434.0,63.0577,63.0857,62.9739,63.0018,10434.0
2022-01-19 13:20:00,67.59,67.61,67.51,67.56,6144.0,62.9925,63.0111,62.9179,62.9645,6144.0
2022-01-19 13:25:00,67.55,67.64,67.47,67.48,14041.0,62.9552,63.0391,62.8807,62.89,14041.0
2022-01-19 13:30:00,67.5,67.58,67.45,67.56,15969.0,62.9086,62.9832,62.862,62.9645,15969.0
2022-01-19 13:35:00,67.56,67.57,67.43,67.48,9208.0,62.9645,62.9739,62.8434,62.89,9208.0
2022-01-19 13:40:00,67.45,67.45,67.34,67.42,6981.0,62.862,62.862,62.7595,62.8341,6981.0
2022-01-19 13:45:00,67.44,67.49,67.41,67.45,12258.0,62.8527,62.8993,62.8247,62.862,12258.0
2022-01-19 13:50:00,67.44,67.61,67.42,67.59,37034.0,62.8527,63.0111,62.8341,62.9925,37034.0
2022-01-19 13:55:00,67.58,67.68,67.34,67.37,34398.0,62.9832,63.0764,62.7595,62.7875,34398.0
2022-01-19 14:00:00,67.35,67.4,67.33,67.35,12227.0,62.7688,62.8154,62.7502,62.7688,12227.0
2022-01-19 14:05:00,67.33,67.33,67.02,67.02,13039.0,62.7502,62.7502,62.4613,62.4613,13039.0
2022-01-19 14:10:00,67.03,67.07,66.98,67.02,17291.0,62.4706,62.5079,62.424,62.4613,17291.0
2022-01-19 14:15:00,67.03,67.05,66.91,67.02,22838.0,62.4706,62.4892,62.3588,62.4613,22838.0
2022-01-19 14:20:00,67.0,67.06,66.99,67.02,16267.0,62.4426,62.4986,62.4333,62.4613,16267.0
2022-01-19 14:25:00,67.02,67.08,67.0,67.0,11472.0,62.4613,62.5172,62.4426,62.4426,11472.0
2022-01-19 14:30:00,67.0,67.07,67.0,67.02,24170.0,62.4426,62.5079,62.4426,62.4613,24170.0
2022-01-19 14:35:00,67.03,67.05,66.95,66.96,23454.0,62.4706,62.4892,62.396,62.4054,23454.0
2022-01-19 14:40:00,66.99,67.32,66.98,67.32,12659.0,62.4333,62.7409,62.424,62.7409,12659.0
2022-01-19 14:45:00,67.35,67.35,67.23,67.28,15876.0,62.7688,62.7688,62.657,62.7036,15876.0
2022-01-19 14:50:00,67.28,67.37,67.27,67.37,10708.0,62.7036,62.7875,62.6943,62.7875,10708.0
2022-01-19 14:55:00,67.37,67.52,67.36,67.39,20473.0,62.7875,62.9273,62.7781,62.8061,20473.0
2022-01-19 15:00:00,67.39,67.41,67.2,67.22,11333.0,62.8061,62.8247,62.629,62.6477,11333.0
2022-01-19 15:05:00,67.22,67.32,67.21,67.29,16402.0,62.6477,62.7409,62.6384,62.7129,16402.0
2022-01-19 15:10:00,67.29,67.39,67.28,67.38,11157.0,62.7129,62.8061,62.7036,62.7968,11157.0
2022-01-19 15:15:00,67.38,67.4,67.17,67.18,13002.0,62.7968,62.8154,62.6011,62.6104,13002.0
2022-01-19 15:20:00,67.17,67.2,67.11,67.12,15135.0,62.6011,62.629,62.5452,62.5545,15135.0
2022-01-19 15:25:00,67.12,67.15,67.04,67.06,21214.0,62.5545,62.5824,62.4799,62.4986,21214.0
2022-01-19 15:30:00,67.04,67.14,66.93,66.97,29583.0,62.4799,62.5731,62.3774,62.4147,29583.0
2022-01-19 15:35:00,66.98,67.05,66.89,66.89,22160.0,62.424,62.4892,62.3401,62.3401,22160.0
2022-01-19 15:40:00,66.9,67.07,66.89,67.06,30693.0,62.3494,62.5079,62.3401,62.4986,30693.0
2022-01-19 15:45:00,67.07,67.41,66.96,67.41,75106.0,62.5079,62.8247,62.4054,62.8247,75106.0
2022-01-19 15:50:00,67.41,67.41,67.07,67.23,192740.0,62.8247,62.8247,62.5079,62.657,192740.0
2022-01-19 15:55:00,67.23,67.23,66.94,67.04,293911.0,62.657,62.657,62.3867,62.4799,293911.0
2022-01-20 09:30:00,67.1,67.6,66.8,67.14,25314.0,62.5358,63.0018,62.2562,62.5731,25314.0
2022-01-20 09:35:00,67.16,67.16,66.65,66.77,20438.0,62.5918,62.5918,62.1164,62.2283,20438.0
2022-01-20 09:40:00,66.76,67.12,66.7,66.96,18424.0,62.219,62.5545,62.163,62.4054,18424.0
2022-01-20 09:45:00,66.95,67.14,66.78,67.14,18318.0,62.396,62.5731,62.2376,62.5731,18318.0
2022-01-20 09:50:00,67.12,67.15,66.89,67.05,27325.0,62.5545,62.5824,62.3401,62.4892,27325.0
2022-01-20 09:55:00,67.06,67.41,67.06,67.41,21620.0,62.4986,62.8247,62.4986,62.8247,21620.0
2022-01-20 10:00:00,67.36,67.55,67.1,67.49,30634.0,62.7781,62.9552,62.5358,62.8993,30634.0
2022-01-20 10:05:00,67.49,67.54,67.35,67.44,16180.0,62.8993,62.9459,62.7688,62.8527,16180.0
2022-01-20 10:10:00,67.44,67.5,67.11,67.23,19234.0,62.8527,62.9086,62.5452,62.657,19234.0
2022-01-20 10:15:00,67.25,67.54,67.22,67.4,42422.0,62.6756,62.9459,62.6477,62.8154,42422.0
2022-01-20 10:20:00,67.44,67.44,67.25,67.33,28685.0,62.8527,62.8527,62.6756,62.7502,28685.0
2022-01-20 10:25:00,67.31,67.55,67.28,67.45,20539.0,62.7315,62.9552,62.7036,62.862,20539.0
2022-01-20 10:30:00,67.47,67.83,67.46,67.83,21610.0,62.8807,63.2162,62.8713,63.2162,21610.0
2022-01-20 10:35:00,67.84,68.19,67.83,68.03,88864.0,63.2255,63.5517,63.2162,63.4026,88864.0
2022-01-20 10:40:00,68.06,68.19,68.0,68.1,24362.0,63.4305,63.5517,63.3746,63.4678,24362.0
2022-01-20 10:45:00,68.06,68.29,68.06,68.29,16156.0,63.4305,63.6449,63.4305,63.6449,16156.0
2022-01-20 10:50:00,68.3,68.35,68.22,68.22,24928.0,63.6542,63.7008,63.5797,63.5797,24928.0
2022-01-20 10:55:00,68.16,68.27,68.08,68.27,12806.0,63.5237,63.6263,63.4492,63.6263,12806.0
2022-01-20 11:00:00,68.25,68.52,68.21,68.38,27101.0,63.6076,63.8592,63.5703,63.7288,27101.0
2022-01-20 11:05:00,68.43,68.43,68.15,68.18,9931.0,63.7754,63.7754,63.5144,63.5424,9931.0
2022-01-20 11:10:00,68.18,68.18,68.05,68.13,11116.0,63.5424,63.5424,63.4212,63.4958,11116.0
2022-01-20 11:15:00,68.12,68.14,68.0,68.11,24956.0,63.4865,63.5051,63.3746,63.4771,24956.0
2022-01-20 11:20:00,68.09,68.09,67.98,68.01,29140.0,63.4585,63.4585,63.356,63.3839,29140.0
2022-01-20 11:25:00,68.01,68.05,67.92,68.02,42262.0,63.3839,63.4212,63.3001,63.3933,42262.0
2022-01-20 11:30:00,68.05,68.12,68.0,68.12,9216.0,63.4212,63.4865,63.3746,63.4865,9216.0
2022-01-20 11:35:00,68.13,68.19,68.03,68.17,11280.0,63.4958,63.5517,63.4026,63.5331,11280.0
2022-01-20 11:40:00,68.19,68.19,67.95,68.0,18979.0,63.5517,63.5517,63.328,63.3746,18979.0
2022-01-20 11:45:00,67.99,68.17,67.96,68.11,18354.0,63.3653,63.5331,63.3373,63.4771,18354.0
2022-01-20 11:50:00,68.12,68.2,68.07,68.15,13406.0,63.4865,63.561,63.4399,63.5144,13406.0
2022-01-20 11:55:00,68.14,68.14,67.96,68.1,24100.0,63.5051,63.5051,63.3373,63.4678,24100.0
2022-01-20 12:00:00,68.09,68.17,68.06,68.06,7947.0,63.4585,63.5331,63.4305,63.4305,7947.0
2022-01-20 12:05:00,68.05,68.09,67.96,67.98,9731.0,63.4212,63.4585,63.3373,63.356,9731.0
2022-01-20 12:10:00,67.98,68.04,67.96,68.04,16363.0,63.356,63.4119,63.3373,63.4119,16363.0
2022-01-20 12:15:00,68.02,68.03,67.95,67.99,11098.0,63.3933,63.4026,63.328,63.3653,11098.0
2022-01-20 12:20:00,67.98,68.01,67.95,68.0,12498.0,63.356,63.3839,63.328,63.3746,12498.0
2022-01-20 12:25:00,67.98,68.14,67.96,68.13,16468.0,63.356,63.5051,63.3373,63.4958,16468.0
2022-01-20 12:30:00,68.14,68.19,68.12,68.18,9435.0,63.5051,63.5517,63.4865,63.5424,9435.0
2022-01-20 12:35:00,68.18,68.2,68.13,68.14,11354.0,63.5424,63.561,63.4958,63.5051,11354.0
2022-01-20 12:40:00,68.16,68.19,68.11,68.11,7729.0,63.5237,63.5517,63.4771,63.4771,7729.0
2022-01-20 12:45:00,68.1,68.1,68.0,68.05,14255.0,63.4678,63.4678,63.3746,63.4212,14255.0
2022-01-20 12:50:00,68.06,68.06,67.92,67.92,7958.0,63.4305,63.4305,63.3001,63.3001,7958.0
2022-01-20 12:55:00,67.91,67.97,67.88,67.91,53923.0,63.2907,63.3467,63.2628,63.2907,53923.0
2022-01-20 13:00:00,67.91,67.94,67.83,67.88,44954.0,63.2907,63.3187,63.2162,63.2628,44954.0
2022-01-20 13:05:00,67.86,67.92,67.84,67.84,27149.0,63.2441,63.3001,63.2255,63.2255,27149.0
2022-01-20 13:10:00,67.86,68.01,67.84,67.98,17272.0,63.2441,63.3839,63.2255,63.356,17272.0
2022-01-20 13:15:00,67.96,67.97,67.86,67.95,25637.0,63.3373,63.3467,63.2441,63.328,25637.0
2022-01-20 13:20:00,67.94,67.99,67.91,67.92,26011.0,63.3187,63.3653,63.2907,63.3001,26011.0
2022-01-20 13:25:00,67.92,68.05,67.92,67.98,26198.0,63.3001,63.4212,63.3001,63.356,26198.0
2022-01-20 13:30:00,67.98,68.04,67.92,67.99,20713.0,63.356,63.4119,63.3001,63.3653,20713.0
2022-01-20 13:35:00,67.97,68.17,67.97,68.12,15457.0,63.3467,63.5331,63.3467,63.4865,15457.0
2022-01-20 13:40:00,68.1,68.16,68.09,68.16,25842.0,63.4678,63.5237,63.4585,63.5237,25842.0
2022-01-20 13:45:00,68.15,68.17,68.02,68.07,19414.0,63.5144,63.5331,63.3933,63.4399,19414.0
2022-01-20 13:50:00,68.09,68.15,68.07,68.1,4588.0,63.4585,63.5144,63.4399,63.4678,4588.0
2022-01-20 13:55:00,68.09,68.14,68.03,68.06,16923.0,63.4585,63.5051,63.4026,63.4305,16923.0
2022-01-20 14:00:00,68.08,68.2,68.07,68.19,21712.0,63.4492,63.561,63.4399,63.5517,21712.0
2022-01-20 14:05:00,68.17,68.26,68.15,68.25,16571.0,63.5331,63.6169,63.5144,63.6076,16571.0
2022-01-20 14:10:00,68.25,68.25,67.94,67.99,39070.0,63.6076,63.6076,63.3187,63.3653,39070.0
2022-01-20 14:15:00,67.98,68.14,67.91,68.05,43709.0,63.356,63.5051,63.2907,63.4212,43709.0
2022-01-20 14:20:00,68.07,68.13,67.98,68.1,35373.0,63.4399,63.4958,63.356,63.4678,35373.0
2022-01-20 14:25:00,68.08,68.18,68.0,68.03,22403.0,63.4492,63.5424,63.3746,63.4026,22403.0
2022-01-20 14:30:00,68.03,68.08,67.95,68.0,42624.0,63.4026,63.4492,63.328,63.3746,42624.0
2022-01-20 14:35:00,68.01,68.04,67.87,67.97,57942.0,63.3839,63.4119,63.2535,63.3467,57942.0
2022-01-20 14:40:00,67.98,68.02,67.92,68.02,45750.0,63.356,63.3933,63.3001,63.3933,45750.0
2022-01-20 14:45:00,68.02,68.06,67.95,67.99,77055.0,63.3933,63.4305,63.328,63.3653,77055.0
2022-01-20 14:50:00,67.98,68.04,67.93,68.01,62936.0,63.356,63.4119,63.3094,63.3839,62936.0
2022-01-20 14:55:00,68.01,68.05,67.95,67.96,60577.0,63.3839,63.4212,63.328,63.3373,60577.0
2022-01-20 15:00:00,67.97,68.05,67.89,67.94,64400.0,63.3467,63.4212,63.2721,63.3187,64400.0
2022-01-20 15:05:00,67.94,67.96,67.83,67.84,81508.0,63.3187,63.3373,63.2162,63.2255,81508.0
2022-01-20 15:10:00,67.86,67.95,67.82,67.86,60448.0,63.2441,63.328,63.2069,63.2441,60448.0
2022-01-20 15:15:00,67.87,67.91,67.83,67.88,42387.0,63.2535,63.2907,63.2162,63.2628,42387.0
2022-01-20 15:20:00,67.87,67.92,67.81,67.83,52040.0,63.2535,63.3001,63.1975,63.2162,52040.0
2022-01-20 15:25:00,67.81,67.83,67.7,67.73,117559.0,63.1975,63.2162,63.095,63.123,117559.0
2022-01-20 15:30:00,67.73,67.75,67.42,67.55,80324.0,63.123,63.1416,62.8341,62.9552,80324.0
2022-01-20 15:35:00,67.54,67.65,67.36,67.36,107895.0,62.9459,63.0484,62.7781,62.7781,107895.0
2022-01-20 15:40:00,67.38,67.41,67.22,67.26,37214.0,62.7968,62.8247,62.6477,62.685,37214.0
2022-01-20 15:45:00,67.27,67.27,66.97,66.97,42373.0,62.6943,62.6943,62.4147,62.4147,42373.0
2022-01-20 15:50:00,66.96,67.12,66.72,66.72,54017.0,62.4054,62.5545,62.1817,62.1817,54017.0
2022-01-20 15:55:00,66.74,67.01,66.56,67.0,439108.0,62.2003,62.452,62.0326,62.4426,439108.0
2022-01-21 09:30:00,66.47,66.95,66.16,66.9,39375.0,61.9487,62.396,61.6598,62.3494,39375.0
2022-01-21 09:35:00,66.95,66.97,66.52,66.56,60824.0,62.396,62.4147,61.9953,62.0326,60824.0
2022-01-21 09:40:00,66.56,66.69,66.36,66.37,57805.0,62.0326,62.1537,61.8462,61.8555,57805.0
2022-01-21 09:45:00,66.28,66.55,66.13,66.51,48782.0,61.7716,62.0232,61.6318,61.986,48782.0
2022-01-21 09:50:00,66.58,66.77,66.38,66.64,68986.0,62.0512,62.2283,61.8648,62.1071,68986.0
2022-01-21 09:55:00,66.58,66.58,65.94,66.25,129758.0,62.0512,62.0512,61.4547,61.7437,129758.0
2022-01-21 10:00:00,66.26,66.47,65.41,65.52,170002.0,61.753,61.9487,60.9608,61.0633,170002.0
2022-01-21 10:05:00,65.56,66.0,65.55,65.92,63768.0,61.1006,61.5107,61.0913,61.4361,63768.0
2022-01-21 10:10:00,65.87,65.87,65.58,65.65,115128.0,61.3895,61.3895,61.1192,61.1845,115128.0
2022-01-21 10:15:00,65.67,65.92,65.55,65.58,46364.0,61.2031,61.4361,61.0913,61.1192,46364.0
2022-01-21 10:20:00,65.58,65.62,65.22,65.56,25297.0,61.1192,61.1565,60.7837,61.1006,25297.0
2022-01-21 10:25:00,65.6,65.96,65.47,65.7,12958.0,61.1379,61.4734,61.0167,61.2311,12958.0
2022-01-21 10:30:00,65.64,66.32,65.63,66.22,18431.0,61.1751,61.8089,61.1658,61.7157,18431.0
2022-01-21 10:35:00,66.25,66.53,66.11,66.33,28160.0,61.7437,62.0046,61.6132,61.8182,28160.0
2022-01-21 10:40:00,66.27,66.34,65.94,66.26,28032.0,61.7623,61.8275,61.4547,61.753,28032.0
2022-01-21 10:45:00,66.26,66.61,66.12,66.54,23865.0,61.753,62.0792,61.6225,62.0139,23865.0
2022-01-21 10:50:00,66.58,66.72,66.45,66.69,40295.0,62.0512,62.1817,61.93,62.1537,40295.0
2022-01-21 10:55:00,66.68,66.8,66.53,66.67,57728.0,62.1444,62.2562,62.0046,62.1351,57728.0
2022-01-21 11:00:00,66.68,66.8,66.58,66.8,56495.0,62.1444,62.2562,62.0512,62.2562,56495.0
2022-01-21 11:05:00,66.77,67.08,66.74,66.87,61974.0,62.2283,62.5172,62.2003,62.3215,61974.0
2022-01-21 11:10:00,66.83,66.87,66.67,66.86,28229.0,62.2842,62.3215,62.1351,62.3122,28229.0
2022-01-21 11:15:00,66.88,66.95,66.62,66.77,21230.0,62.3308,62.396,62.0885,62.2283,21230.0
2022-01-21 11:20:00,66.77,66.92,66.67,66.9,6601.0,62.2283,62.3681,62.1351,62.3494,6601.0
2022-01-21 11:25:00,66.86,66.92,66.72,66.92,13296.0,62.3122,62.3681,62.1817,62.3681,13296.0
2022-01-21 11:30:00,66.89,66.9,66.73,66.85,12783.0,62.3401,62.3494,62.191,62.3028,12783.0
2022-01-21 11:35:00,66.89,66.89,66.61,66.66,79029.0,62.3401,62.3401,62.0792,62.1258,79029.0
2022-01-21 11:40:00,66.66,66.79,66.65,66.7,34127.0,62.1258,62.2469,62.1164,62.163,34127.0
2022-01-21 11:45:00,66.7,66.73,66.5,66.65,36078.0,62.163,62.191,61.9766,62.1164,36078.0
2022-01-21 11:50:00,66.65,66.72,66.4,66.63,100925.0,62.1164,62.1817,61.8834,62.0978,100925.0
2022-01-21 11:55:00,66.62,66.83,66.53,66.74,75062.0,62.0885,62.2842,62.0046,62.2003,75062.0
2022-01-21 12:00:00,66.73,66.79,66.52,66.58,48860.0,62.191,62.2469,61.9953,62.0512,48860.0
2022-01-21 12:05:00,66.58,66.78,66.54,66.72,17505.0,62.0512,62.2376,62.0139,62.1817,17505.0
2022-01-21 12:10:00,66.72,66.77,66.56,66.67,86958.0,62.1817,62.2283,62.0326,62.1351,86958.0
2022-01-21 12:15:00,66.65,66.72,66.34,66.36,55304.0,62.1164,62.1817,61.8275,61.8462,55304.0
2022-01-21 12:20:00,66.35,66.61,66.04,66.57,49636.0,61.8368,62.0792,61.5479,62.0419,49636.0
2022-01-21 12:25:00,66.56,66.72,66.56,66.65,43992.0,62.0326,62.1817,62.0326,62.1164,43992.0
2022-01-21 12:30:00,66.62,66.68,66.44,66.67,71761.0,62.0885,62.1444,61.9207,62.1351,71761.0
2022-01-21 12:35:00,66.67,66.81,66.61,66.74,21370.0,62.1351,62.2656,62.0792,62.2003,21370.0
2022-01-21 12:40:00,66.73,66.74,66.61,66.68,32415.0,62.191,62.2003,62.0792,62.1444,32415.0
2022-01-21 12:45:00,66.67,66.74,66.53,66.59,43154.0,62.1351,62.2003,62.0046,62.0605,43154.0
2022-01-21 12:50:00,66.6,66.62,66.39,66.53,89103.0,62.0698,62.0885,61.8741,62.0046,89103.0
2022-01-21 12:55:00,66.54,66.56,66.36,66.45,81983.0,62.0139,62.0326,61.8462,61.93,81983.0
2022-01-21 13:00:00,66.44,66.54,66.43,66.47,23258.0,61.9207,62.0139,61.9114,61.9487,23258.0
2022-01-21 13:05:00,66.47,66.47,66.33,66.43,25747.0,61.9487,61.9487,61.8182,61.9114,25747.0
2022-01-21 13:10:00,66.45,66.57,66.44,66.53,6798.0,61.93,62.0419,61.9207,62.0046,6798.0
2022-01-21 13:15:00,66.54,66.54,66.19,66.23,9159.0,62.0139,62.0139,61.6877,61.725,9159.0
2022-01-21 13:20:00,66.12,66.13,65.85,65.85,10504.0,61.6225,61.6318,61.3709,61.3709,10504.0
2022-01-21 13:25:00,65.84,65.91,65.75,65.84,33036.0,61.3615,61.4268,61.2777,61.3615,33036.0
2022-01-21 13:30:00,65.84,66.04,65.82,66.04,36598.0,61.3615,61.5479,61.3429,61.5479,36598.0
2022-01-21 13:35:00,66.04,66.35,66.01,66.21,25961.0,61.5479,61.8368,61.52,61.7064,25961.0
2022-01-21 13:40:00,66.23,66.48,66.23,66.45,33461.0,61.725,61.958,61.725,61.93,33461.0
2022-01-21 13:45:00,66.44,66.46,65.98,66.14,86827.0,61.9207,61.9394,61.492,61.6411,86827.0
2022-01-21 13:50:00,66.15,66.38,66.03,66.37,50708.0,61.6505,61.8648,61.5386,61.8555,50708.0
2022-01-21 13:55:00,66.37,66.37,66.12,66.22,74842.0,61.8555,61.8555,61.6225,61.7157,74842.0
2022-01-21 14:00:00,66.24,66.25,66.02,66.22,66825.0,61.7343,61.7437,61.5293,61.7157,66825.0
2022-01-21 14:05:00,66.22,66.32,66.12,66.21,74640.0,61.7157,61.8089,61.6225,61.7064,74640.0
2022-01-21 14:10:00,66.2,66.27,66.08,66.08,33737.0,61.6971,61.7623,61.5852,61.5852,33737.0
2022-01-21 14:15:00,66.1,66.2,66.07,66.15,37899.0,61.6039,61.6971,61.5759,61.6505,37899.0
2022-01-21 14:20:00,66.15,66.38,66.09,66.38,27080.0,61.6505,61.8648,61.5945,61.8648,27080.0
2022-01-21 14:25:00,66.35,66.36,65.98,65.98,24326.0,61.8368,61.8462,61.492,61.492,24326.0
2022-01-21 14:30:00,65.97,66.1,65.89,66.04,59693.0,61.4827,61.6039,61.4081,61.5479,59693.0
2022-01-21 14:35:00,66.05,66.21,65.97,66.2,55382.0,61.5573,61.7064,61.4827,61.6971,55382.0
2022-01-21 14:40:00,66.21,66.27,66.1,66.18,19643.0,61.7064,61.7623,61.6039,61.6784,19643.0
2022-01-21 14:45:00,66.19,66.39,66.19,66.34,27843.0,61.6877,61.8741,61.6877,61.8275,27843.0
2022-01-21 14:50:00,66.33,66.37,66.05,66.15,52344.0,61.8182,61.8555,61.5573,61.6505,52344.0
2022-01-21 14:55:00,66.14,66.16,65.91,65.95,75299.0,61.6411,61.6598,61.4268,61.4641,75299.0
2022-01-21 15:00:00,65.96,66.05,65.9,65.92,66848.0,61.4734,61.5573,61.4175,61.4361,66848.0
2022-01-21 15:05:00,65.92,65.96,65.78,65.84,143427.0,61.4361,61.4734,61.3056,61.3615,143427.0
2022-01-21 15:10:00,65.84,65.85,65.57,65.81,124865.0,61.3615,61.3709,61.1099,61.3336,124865.0
2022-01-21 15:15:00,65.79,66.01,65.71,65.9,59243.0,61.3149,61.52,61.2404,61.4175,59243.0
2022-01-21 15:20:00,65.9,65.91,65.69,65.78,115450.0,61.4175,61.4268,61.2217,61.3056,115450.0
2022-01-21 15:25:00,65.79,65.83,65.63,65.69,75893.0,61.3149,61.3522,61.1658,61.2217,75893.0
2022-01-21 15:30:00,65.68,65.82,65.65,65.72,40347.0,61.2124,61.3429,61.1845,61.2497,40347.0
2022-01-21 15:35:00,65.72,66.0,65.71,65.95,52420.0,61.2497,61.5107,61.2404,61.4641,52420.0
2022-01-21 15:40:00,65.96,66.18,65.96,65.99,68493.0,61.4734,61.6784,61.4734,61.5013,68493.0
2022-01-21 15:45:00,65.99,66.24,65.93,66.24,163064.0,61.5013,61.7343,61.4454,61.7343,163064.0
2022-01-21 15:50:00,66.2,66.35,65.95,65.96,191549.0,61.6971,61.8368,61.4641,61.4734,191549.0
2022-01-21 15:55:00,65.97,66.29,65.89,65.89,598600.0,61.4827,61.7809,61.4081,61.4081,598600.0
2022-01-24 09:30:00,64.4,64.61,63.75,64.09,109274.0,60.0195,60.2152,59.4137,59.7306,109274.0
2022-01-24 09:35:00,64.11,64.45,64.0,64.38,133450.0,59.7492,60.0661,59.6467,60.0008,133450.0
2022-01-24 09:40:00,64.45,64.8,63.93,64.01,73551.0,60.0661,60.3923,59.5815,59.656,73551.0
2022-01-24 09:45:00,63.91,63.96,63.35,63.43,108766.0,59.5628,59.6094,59.0409,59.1155,108766.0
2022-01-24 09:50:00,63.43,63.61,63.07,63.23,152895.0,59.1155,59.2832,58.78,58.9291,152895.0
2022-01-24 09:55:00,63.24,63.38,62.85,62.86,139069.0,58.9384,59.0689,58.5749,58.5842,139069.0
2022-01-24 10:00:00,62.89,63.18,62.67,62.84,93649.0,58.6122,58.8825,58.4072,58.5656,93649.0
2022-01-24 10:05:00,62.77,62.89,62.63,62.7,137285.0,58.5004,58.6122,58.3699,58.4351,137285.0
2022-01-24 10:10:00,62.7,62.7,62.32,62.59,190906.0,58.4351,58.4351,58.081,58.3326,190906.0
2022-01-24 10:15:00,62.68,62.72,62.29,62.42,87506.0,58.4165,58.4538,58.053,58.1742,87506.0
2022-01-24 10:20:00,62.43,63.09,62.29,63.06,90218.0,58.1835,58.7986,58.053,58.7706,90218.0
2022-01-24 10:25:00,63.06,63.48,63.03,63.24,92348.0,58.7706,59.1621,58.7427,58.9384,92348.0
2022-01-24 10:30:00,63.24,64.0,63.23,63.7,75694.0,58.9384,59.6467,58.9291,59.3671,75694.0
2022-01-24 10:35:00,63.67,64.08,63.46,63.7,53978.0,59.3391,59.7213,59.1434,59.3671,53978.0
2022-01-24 10:40:00,63.66,64.05,63.43,64.04,55542.0,59.3298,59.6933,59.1155,59.684,55542.0
2022-01-24 10:45:00,64.03,64.04,63.31,63.37,104984.0,59.6747,59.684,59.0036,59.0595,104984.0
2022-01-24 10:50:00,63.29,63.7,63.03,63.7,35392.0,58.985,59.3671,58.7427,59.3671,35392.0
2022-01-24 10:55:00,63.68,63.71,63.31,63.32,48618.0,59.3485,59.3764,59.0036,59.013,48618.0
2022-01-24 11:00:00,63.28,63.43,63.13,63.26,59193.0,58.9757,59.1155,58.8359,58.957,59193.0
2022-01-24 11:05:00,63.25,63.25,63.01,63.13,51113.0,58.9477,58.9477,58.724,58.8359,51113.0
2022-01-24 11:10:00,63.13,63.23,63.05,63.1,79725.0,58.8359,58.9291,58.7613,58.8079,79725.0
2022-01-24 11:15:00,63.12,63.34,63.08,63.32,26026.0,58.8266,59.0316,58.7893,59.013,26026.0
2022-01-24 11:20:00,63.34,63.71,63.26,63.26,27655.0,59.0316,59.3764,58.957,58.957,27655.0
2022-01-24 11:25:00,63.2,63.6,63.09,63.6,65120.0,58.9011,59.2739,58.7986,59.2739,65120.0
2022-01-24 11:30:00,63.59,63.62,63.41,63.45,18646.0,59.2646,59.2925,59.0968,59.1341,18646.0
2022-01-24 11:35:00,63.49,63.56,63.15,63.34,37394.0,59.1714,59.2366,58.8545,59.0316,37394.0
2022-01-24 11:40:00,63.3,63.34,63.06,63.11,50471.0,58.9943,59.0316,58.7706,58.8172,50471.0
2022-01-24 11:45:00,63.1,63.16,62.59,62.65,40357.0,58.8079,58.8638,58.3326,58.3885,40357.0
2022-01-24 11:50:00,62.64,63.27,62.63,63.23,91091.0,58.3792,58.9664,58.3699,58.9291,91091.0
2022-01-24 11:55:00,63.26,63.44,63.22,63.43,48924.0,58.957,59.1248,58.9198,59.1155,48924.0
2022-01-24 12:00:00,63.38,63.39,63.03,63.14,58206.0,59.0689,59.0782,58.7427,58.8452,58206.0
2022-01-24 12:05:00,63.14,63.37,63.07,63.08,43499.0,58.8452,59.0595,58.78,58.7893,43499.0
2022-01-24 12:10:00,63.09,63.22,63.0,63.1,69670.0,58.7986,58.9198,58.7147,58.8079,69670.0
2022-01-24 12:15:00,63.09,63.09,62.59,62.97,60105.0,58.7986,58.7986,58.3326,58.6868,60105.0
2022-01-24 12:20:00,62.93,63.17,62.78,62.97,30487.0,58.6495,58.8732,58.5097,58.6868,30487.0
2022-01-24 12:25:00,62.95,63.17,62.79,63.12,40772.0,58.6681,58.8732,58.519,58.8266,40772.0
2022-01-24 12:30:00,63.09,63.18,62.97,63.14,32634.0,58.7986,58.8825,58.6868,58.8452,32634.0
2022-01-24 12:35:00,63.13,63.13,62.9,63.1,18870.0,58.8359,58.8359,58.6215,58.8079,18870.0
2022-01-24 12:40:00,63.09,63.48,62.99,63.44,37526.0,58.7986,59.1621,58.7054,59.1248,37526.0
2022-01-24 12:45:00,63.43,63.67,63.42,63.65,24445.0,59.1155,59.3391,59.1061,59.3205,24445.0
2022-01-24 12:50:00,63.66,64.03,63.53,64.0,32462.0,59.3298,59.6747,59.2087,59.6467,32462.0
2022-01-24 12:55:00,64.01,64.09,63.84,63.95,33241.0,59.656,59.7306,59.4976,59.6001,33241.0
2022-01-24 13:00:00,63.93,64.05,63.8,64.05,42714.0,59.5815,59.6933,59.4603,59.6933,42714.0
2022-01-24 13:05:00,64.07,64.68,64.0,64.59,54632.0,59.7119,60.2804,59.6467,60.1966,54632.0
2022-01-24 13:10:00,64.62,64.78,64.42,64.78,46517.0,60.2245,60.3736,60.0381,60.3736,46517.0
2022-01-24 13:15:00,64.77,65.04,64.66,65.0,99025.0,60.3643,60.616,60.2618,60.5787,99025.0
2022-01-24 13:20:00,64.97,65.06,64.35,64.35,50018.0,60.5507,60.6346,59.9729,59.9729,50018.0
2022-01-24 13:25:00,64.43,64.63,64.25,64.3,101534.0,60.0474,60.2338,59.8797,59.9263,101534.0
2022-01-24 13:30:00,64.23,64.77,64.22,64.77,29515.0,59.8611,60.3643,59.8517,60.3643,29515.0
2022-01-24 13:35:00,64.73,64.76,64.3,64.52,80016.0,60.327,60.355,59.9263,60.1313,80016.0
2022-01-24 13:40:00,64.52,64.56,64.2,64.31,64440.0,60.1313,60.1686,59.8331,59.9356,64440.0
2022-01-24 13:45:00,64.35,64.87,64.31,64.83,189425.0,59.9729,60.4575,59.9356,60.4202,189425.0
2022-01-24 13:50:00,64.86,64.92,64.61,64.8,92019.0,60.4482,60.5041,60.2152,60.3923,92019.0
2022-01-24 13:55:00,64.81,65.03,64.76,65.02,74732.0,60.4016,60.6066,60.355,60.5973,74732.0
2022-01-24 14:00:00,65.0,65.13,64.83,64.87,106613.0,60.5787,60.6998,60.4202,60.4575,106613.0
2022-01-24 14:05:00,64.9,65.05,64.9,64.98,76603.0,60.4855,60.6253,60.4855,60.56,76603.0
2022-01-24 14:10:00,65.0,65.15,64.67,64.68,44252.0,60.5787,60.7185,60.2711,60.2804,44252.0
2022-01-24 14:15:00,64.71,64.83,64.57,64.64,21437.0,60.3084,60.4202,60.1779,60.2432,21437.0
2022-01-24 14:20:00,64.67,64.79,64.53,64.55,72134.0,60.2711,60.383,60.1406,60.1593,72134.0
2022-01-24 14:25:00,64.46,64.53,64.31,64.5,30386.0,60.0754,60.1406,59.9356,60.1127,30386.0
2022-01-24 14:30:00,64.47,64.79,64.44,64.46,26002.0,60.0847,60.383,60.0568,60.0754,26002.0
2022-01-24 14:35:00,64.42,64.48,64.23,64.41,30826.0,60.0381,60.094,59.8611,60.0288,30826.0
2022-01-24 14:40:00,64.4,64.6,64.33,64.54,17424.0,60.0195,60.2059,59.9543,60.15,17424.0
2022-01-24 14:45:00,64.55,64.63,64.28,64.59,52009.0,60.1593,60.2338,59.9077,60.1966,52009.0
2022-01-24 14:50:00,64.61,64.76,64.48,64.75,47655.0,60.2152,60.355,60.094,60.3457,47655.0
2022-01-24 14:55:00,64.72,64.85,64.49,64.82,89737.0,60.3177,60.4389,60.1034,60.4109,89737.0
2022-01-24 15:00:00,64.83,65.09,64.78,64.94,27086.0,60.4202,60.6626,60.3736,60.5228,27086.0
2022-01-24 15:05:00,64.96,64.99,64.81,64.98,27300.0,60.5414,60.5694,60.4016,60.56,27300.0
2022-01-24 15:10:00,64.98,65.29,64.96,65.29,27832.0,60.56,60.849,60.5414,60.849,27832.0
2022-01-24 15:15:00,65.3,65.5,64.92,65.01,52795.0,60.8583,61.0447,60.5041,60.588,52795.0
2022-01-24 15:20:00,65.01,65.17,64.97,65.04,65706.0,60.588,60.7371,60.5507,60.616,65706.0
2022-01-24 15:25:00,65.05,65.16,64.83,64.98,44498.0,60.6253,60.7278,60.4202,60.56,44498.0
2022-01-24 15:30:00,64.94,65.58,64.84,65.49,26932.0,60.5228,61.1192,60.4296,61.0353,26932.0
2022-01-24 15:35:00,65.54,65.58,65.33,65.5,41065.0,61.0819,61.1192,60.8862,61.0447,41065.0
2022-01-24 15:40:00,65.5,65.61,65.01,65.21,75080.0,61.0447,61.1472,60.588,60.7744,75080.0
2022-01-24 15:45:00,65.23,65.57,65.23,65.46,62766.0,60.793,61.1099,60.793,61.0074,62766.0
2022-01-24 15:50:00,65.46,65.65,65.29,65.42,127396.0,61.0074,61.1845,60.849,60.9701,127396.0
2022-01-24 15:55:00,65.46,65.46,65.08,65.32,273034.0,61.0074,61.0074,60.6532,60.8769,273034.0
2022-01-25 09:30:00,64.4,64.83,64.1,64.7,48875.0,60.0195,60.4202,59.7399,60.2991,48875.0
2022-01-25 09:35:00,64.71,65.43,64.71,64.87,26350.0,60.3084,60.9794,60.3084,60.4575,26350.0
2022-01-25 09:40:00,64.85,65.2,64.72,64.77,45591.0,60.4389,60.7651,60.3177,60.3643,45591.0
2022-01-25 09:45:00,64.71,64.71,64.05,64.05,88176.0,60.3084,60.3084,59.6933,59.6933,88176.0
2022-01-25 09:50:00,64.03,64.13,63.43,63.47,67223.0,59.6747,59.7679,59.1155,59.1527,67223.0
2022-01-25 09:55:00,63.49,63.85,63.47,63.66,39863.0,59.1714,59.5069,59.1527,59.3298,39863.0
2022-01-25 10:00:00,63.64,63.8,63.29,63.46,70726.0,59.3112,59.4603,58.985,59.1434,70726.0
2022-01-25 10:05:00,63.46,63.5,63.05,63.3,110029.0,59.1434,59.1807,58.7613,58.9943,110029.0
2022-01-25 10:10:00,63.26,63.7,63.0,63.56,75178.0,58.957,59.3671,58.7147,59.2366,75178.0
2022-01-25 10:15:00,63.56,63.73,63.38,63.68,110703.0,59.2366,59.3951,59.0689,59.3485,110703.0
2022-01-25 10:20:00,63.69,63.82,63.52,63.72,68408.0,59.3578,59.4789,59.1993,59.3857,68408.0
2022-01-25 10:25:00,63.65,64.26,63.6,64.23,31001.0,59.3205,59.889,59.2739,59.8611,31001.0
2022-01-25 10:30:00,64.25,64.31,63.99,64.19,34556.0,59.8797,59.9356,59.6374,59.8238,34556.0
2022-01-25 10:35:00,64.19,64.19,63.72,63.88,35581.0,59.8238,59.8238,59.3857,59.5349,35581.0
2022-01-25 10:40:00,63.88,63.95,63.59,63.88,33960.0,59.5349,59.6001,59.2646,59.5349,33960.0
2022-01-25 10:45:00,63.88,64.24,63.87,64.14,72026.0,59.5349,59.8704,59.5255,59.7772,72026.0
2022-01-25 10:50:00,64.14,64.2,63.84,63.92,96546.0,59.7772,59.8331,59.4976,59.5721,96546.0
2022-01-25 10:55:00,63.91,63.99,63.6,63.64,62354.0,59.5628,59.6374,59.2739,59.3112,62354.0
2022-01-25 11:00:00,63.61,63.74,63.5,63.69,55062.0,59.2832,59.4044,59.1807,59.3578,55062.0
2022-01-25 11:05:00,63.68,63.8,63.31,63.62,31218.0,59.3485,59.4603,59.0036,59.2925,31218.0
2022-01-25 11:10:00,63.61,63.73,63.27,63.33,40217.0,59.2832,59.3951,58.9664,59.0223,40217.0
2022-01-25 11:15:00,63.3,63.94,63.26,63.87,64736.0,58.9943,59.5908,58.957,59.5255,64736.0
2022-01-25 11:20:00,63.86,63.91,63.72,63.82,23783.0,59.5162,59.5628,59.3857,59.4789,23783.0
2022-01-25 11:25:00,63.84,63.89,63.67,63.76,16184.0,59.4976,59.5442,59.3391,59.423,16184.0
2022-01-25 11:30:00,63.76,63.79,63.54,63.61,55331.0,59.423,59.451,59.218,59.2832,55331.0
2022-01-25 11:35:00,63.61,63.71,63.3,63.4,90786.0,59.2832,59.3764,58.9943,59.0875,90786.0
2022-01-25 11:40:00,63.4,63.56,63.32,63.56,38223.0,59.0875,59.2366,59.013,59.2366,38223.0
2022-01-25 11:45:00,63.56,63.95,63.56,63.95,19895.0,59.2366,59.6001,59.2366,59.6001,19895.0
2022-01-25 11:50:00,63.91,64.2,63.86,64.05,23170.0,59.5628,59.8331,59.5162,59.6933,23170.0
2022-01-25 11:55:00,64.05,64.06,63.51,63.52,13800.0,59.6933,59.7026,59.19,59.1993,13800.0
2022-01-25 12:00:00,63.53,63.65,63.41,63.6,15476.0,59.2087,59.3205,59.0968,59.2739,15476.0
2022-01-25 12:05:00,63.65,63.82,63.61,63.77,40331.0,59.3205,59.4789,59.2832,59.4323,40331.0
2022-01-25 12:10:00,63.71,63.78,63.54,63.78,29614.0,59.3764,59.4417,59.218,59.4417,29614.0
2022-01-25 12:15:00,63.78,63.87,63.39,63.53,25446.0,59.4417,59.5255,59.0782,59.2087,25446.0
2022-01-25 12:20:00,63.55,64.0,63.45,63.93,78526.0,59.2273,59.6467,59.1341,59.5815,78526.0
2022-01-25 12:25:00,63.95,64.09,63.66,63.8,57024.0,59.6001,59.7306,59.3298,59.4603,57024.0
2022-01-25 12:30:00,63.8,63.8,63.33,63.38,20689.0,59.4603,59.4603,59.0223,59.0689,20689.0
2022-01-25 12:35:00,63.39,63.6,63.39,63.55,16061.0,59.0782,59.2739,59.0782,59.2273,16061.0
2022-01-25 12:40:00,63.53,63.55,63.34,63.46,73557.0,59.2087,59.2273,59.0316,59.1434,73557.0
2022-01-25 12:45:00,63.49,63.57,63.25,63.34,18194.0,59.1714,59.2459,58.9477,59.0316,18194.0
2022-01-25 12:50:00,63.35,63.46,63.26,63.34,23936.0,59.0409,59.1434,58.957,59.0316,23936.0
2022-01-25 12:55:00,63.35,63.41,63.2,63.41,14386.0,59.0409,59.0968,58.9011,59.0968,14386.0
2022-01-25 13:00:00,63.48,63.48,63.21,63.34,14927.0,59.1621,59.1621,58.9104,59.0316,14927.0
2022-01-25 13:05:00,63.36,63.42,63.16,63.33,19593.0,59.0502,59.1061,58.8638,59.0223,19593.0
2022-01-25 13:10:00,63.31,63.52,63.28,63.48,15550.0,59.0036,59.1993,58.9757,59.1621,15550.0
2022-01-25 13:15:00,63.45,63.55,63.4,63.5,17505.0,59.1341,59.2273,59.0875,59.1807,17505.0
2022-01-25 13:20:00,63.47,63.53,63.37,63.49,25205.0,59.1527,59.2087,59.0595,59.1714,25205.0
2022-01-25 13:25:00,63.44,63.79,63.41,63.77,16762.0,59.1248,59.451,59.0968,59.4323,16762.0
2022-01-25 13:30:00,63.76,63.91,63.67,63.88,16012.0,59.423,59.5628,59.3391,59.5349,16012.0
2022-01-25 13:35:00,63.89,64.04,63.79,64.02,33637.0,59.5442,59.684,59.451,59.6653,33637.0
2022-01-25 13:40:00,64.05,64.06,63.9,63.97,13810.0,59.6933,59.7026,59.5535,59.6187,13810.0
2022-01-25 13:45:00,63.98,64.28,63.95,64.28,67446.0,59.6281,59.9077,59.6001,59.9077,67446.0
2022-01-25 13:50:00,64.29,64.4,64.15,64.16,78292.0,59.917,60.0195,59.7865,59.7958,78292.0
2022-01-25 13:55:00,64.14,64.19,63.95,64.17,43506.0,59.7772,59.8238,59.6001,59.8051,43506.0
2022-01-25 14:00:00,64.15,64.19,64.05,64.08,18088.0,59.7865,59.8238,59.6933,59.7213,18088.0
2022-01-25 14:05:00,64.05,64.14,64.0,64.01,15673.0,59.6933,59.7772,59.6467,59.656,15673.0
2022-01-25 14:10:00,64.01,64.33,64.0,64.3,25155.0,59.656,59.9543,59.6467,59.9263,25155.0
2022-01-25 14:15:00,64.31,64.45,64.23,64.44,119872.0,59.9356,60.0661,59.8611,60.0568,119872.0
2022-01-25 14:20:00,64.45,64.64,64.44,64.63,13936.0,60.0661,60.2432,60.0568,60.2338,13936.0
2022-01-25 14:25:00,64.63,64.65,64.46,64.52,22766.0,60.2338,60.2525,60.0754,60.1313,22766.0
2022-01-25 14:30:00,64.53,64.66,64.41,64.43,11313.0,60.1406,60.2618,60.0288,60.0474,11313.0
2022-01-25 14:35:00,64.44,64.53,64.39,64.48,18104.0,60.0568,60.1406,60.0102,60.094,18104.0
2022-01-25 14:40:00,64.5,64.82,64.48,64.78,19643.0,60.1127,60.4109,60.094,60.3736,19643.0
2022-01-25 14:45:00,64.78,64.87,64.71,64.73,17529.0,60.3736,60.4575,60.3084,60.327,17529.0
2022-01-25 14:50:00,64.72,64.78,64.65,64.73,15088.0,60.3177,60.3736,60.2525,60.327,15088.0
2022-01-25 14:55:00,64.72,64.95,64.67,64.91,21831.0,60.3177,60.5321,60.2711,60.4948,21831.0
2022-01-25 15:00:00,64.92,64.95,64.58,64.59,23086.0,60.5041,60.5321,60.1872,60.1966,23086.0
2022-01-25 15:05:00,64.57,64.64,64.32,64.39,40625.0,60.1779,60.2432,59.9449,60.0102,40625.0
2022-01-25 15:10:00,64.39,64.48,64.3,64.38,26283.0,60.0102,60.094,59.9263,60.0008,26283.0
2022-01-25 15:15:00,64.4,64.56,64.39,64.54,31155.0,60.0195,60.1686,60.0102,60.15,31155.0
2022-01-25 15:20:00,64.52,64.53,64.31,64.31,36739.0,60.1313,60.1406,59.9356,59.9356,36739.0
2022-01-25 15:25:00,64.3,64.31,64.03,64.08,55070.0,59.9263,59.9356,59.6747,59.7213,55070.0
2022-01-25 15:30:00,64.1,64.14,63.97,63.99,37250.0,59.7399,59.7772,59.6187,59.6374,37250.0
2022-01-25 15:35:00,63.99,64.41,63.97,64.38,45192.0,59.6374,60.0288,59.6187,60.0008,45192.0
2022-01-25 15:40:00,64.38,64.52,64.27,64.28,46729.0,60.0008,60.1313,59.8983,59.9077,46729.0
2022-01-25 15:45:00,64.28,64.52,64.23,64.23,78686.0,59.9077,60.1313,59.8611,59.8611,78686.0
2022-01-25 15:50:00,64.23,64.23,63.91,64.02,108323.0,59.8611,59.8611,59.5628,59.6653,108323.0
2022-01-25 15:55:00,64.02,64.16,63.95,64.15,284241.0,59.6653,59.7958,59.6001,59.7865,284241.0
2022-01-26 09:30:00,65.3,65.43,65.0,65.1,37700.0,60.8583,60.9794,60.5787,60.6719,37700.0
2022-01-26 09:35:00,65.05,65.17,64.58,64.58,11829.0,60.6253,60.7371,60.1872,60.1872,11829.0
2022-01-26 09:40:00,64.61,64.69,64.38,64.38,59691.0,60.2152,60.2898,60.0008,60.0008,59691.0
2022-01-26 09:45:00,64.42,64.75,64.32,64.66,24127.0,60.0381,60.3457,59.9449,60.2618,24127.0
2022-01-26 09:50:00,64.71,65.11,64.61,65.09,27440.0,60.3084,60.6812,60.2152,60.6626,27440.0
2022-01-26 09:55:00,65.12,65.12,64.79,65.0,40142.0,60.6905,60.6905,60.383,60.5787,40142.0
2022-01-26 10:00:00,65.01,65.19,64.95,65.11,33496.0,60.588,60.7558,60.5321,60.6812,33496.0
2022-01-26 10:05:00,65.12,65.12,64.78,64.81,24778.0,60.6905,60.6905,60.3736,60.4016,24778.0
2022-01-26 10:10:00,64.84,64.85,64.69,64.69,49652.0,60.4296,60.4389,60.2898,60.2898,49652.0
2022-01-26 10:15:00,64.71,64.94,64.5,64.92,63133.0,60.3084,60.5228,60.1127,60.5041,63133.0
2022-01-26 10:20:00,64.92,64.94,64.61,64.64,32983.0,60.5041,60.5228,60.2152,60.2432,32983.0
2022-01-26 10:25:00,64.58,64.58,64.27,64.39,26429.0,60.1872,60.1872,59.8983,60.0102,26429.0
2022-01-26 10:30:00,64.38,64.38,64.19,64.25,98246.0,60.0008,60.0008,59.8238,59.8797,98246.0
2022-01-26 10:35:00,64.26,64.64,64.19,64.44,110578.0,59.889,60.2432,59.8238,60.0568,110578.0
2022-01-26 10:40:00,64.45,64.48,64.29,64.33,20698.0,60.0661,60.094,59.917,59.9543,20698.0
2022-01-26 10:45:00,64.34,64.36,64.14,64.2,18724.0,59.9636,59.9822,59.7772,59.8331,18724.0
2022-01-26 10:50:00,64.21,64.22,64.01,64.18,28085.0,59.8424,59.8517,59.656,59.8145,28085.0
2022-01-26 10:55:00,64.18,64.38,64.12,64.31,18875.0,59.8145,60.0008,59.7585,59.9356,18875.0
2022-01-26 11:00:00,64.29,64.3,64.22,64.27,13086.0,59.917,59.9263,59.8517,59.8983,13086.0
2022-01-26 11:05:00,64.27,64.63,64.27,64.56,17558.0,59.8983,60.2338,59.8983,60.1686,17558.0
2022-01-26 11:10:00,64.57,64.77,64.55,64.77,15112.0,60.1779,60.3643,60.1593,60.3643,15112.0
2022-01-26 11:15:00,64.78,64.96,64.68,64.68,27335.0,60.3736,60.5414,60.2804,60.2804,27335.0
2022-01-26 11:20:00,64.71,64.98,64.68,64.98,16331.0,60.3084,60.56,60.2804,60.56,16331.0
2022-01-26 11:25:00,64.96,65.09,64.89,65.01,17094.0,60.5414,60.6626,60.4762,60.588,17094.0
2022-01-26 11:30:00,64.97,65.03,64.79,64.85,12572.0,60.5507,60.6066,60.383,60.4389,12572.0
2022-01-26 11:35:00,64.89,64.89,64.73,64.74,12201.0,60.4762,60.4762,60.327,60.3364,12201.0
2022-01-26 11:40:00,64.77,65.05,64.77,65.0,29692.0,60.3643,60.6253,60.3643,60.5787,29692.0
2022-01-26 11:45:00,65.0,65.15,64.99,65.06,27099.0,60.5787,60.7185,60.5694,60.6346,27099.0
2022-01-26 11:50:00,65.05,65.15,65.0,65.12,15620.0,60.6253,60.7185,60.5787,60.6905,15620.0
2022-01-26 11:55:00,65.11,65.24,65.06,65.17,20814.0,60.6812,60.8024,60.6346,60.7371,20814.0
2022-01-26 12:00:00,65.2,65.36,65.04,65.15,46827.0,60.7651,60.9142,60.616,60.7185,46827.0
2022-01-26 12:05:00,65.16,65.28,65.14,65.28,13054.0,60.7278,60.8396,60.7092,60.8396,13054.0
2022-01-26 12:10:00,65.26,65.48,65.26,65.48,13532.0,60.821,61.026,60.821,61.026,13532.0
2022-01-26 12:15:00,65.47,65.49,65.34,65.34,11706.0,61.0167,61.0353,60.8955,60.8955,11706.0
2022-01-26 12:20:00,65.37,65.37,65.2,65.2,8833.0,60.9235,60.9235,60.7651,60.7651,8833.0
2022-01-26 12:25:00,65.2,65.27,65.17,65.18,19090.0,60.7651,60.8303,60.7371,60.7464,19090.0
2022-01-26 12:30:00,65.18,65.18,65.01,65.06,12646.0,60.7464,60.7464,60.588,60.6346,12646.0
2022-01-26 12:35:00,65.08,65.27,65.06,65.24,9232.0,60.6532,60.8303,60.6346,60.8024,9232.0
2022-01-26 12:40:00,65.27,65.37,65.27,65.33,6213.0,60.8303,60.9235,60.8303,60.8862,6213.0
2022-01-26 12:45:00,65.32,65.39,65.23,65.38,10237.0,60.8769,60.9421,60.793,60.9328,10237.0
2022-01-26 12:50:00,65.38,65.4,65.29,65.35,6774.0,60.9328,60.9515,60.849,60.9049,6774.0
2022-01-26 12:55:00,65.36,65.43,65.32,65.38,10670.0,60.9142,60.9794,60.8769,60.9328,10670.0
2022-01-26 13:00:00,65.4,65.4,65.0,65.0,9405.0,60.9515,60.9515,60.5787,60.5787,9405.0
2022-01-26 13:05:00,65.02,65.04,64.9,64.95,19401.0,60.5973,60.616,60.4855,60.5321,19401.0
2022-01-26 13:10:00,64.94,65.02,64.93,65.0,9260.0,60.5228,60.5973,60.5134,60.5787,9260.0
2022-01-26 13:15:00,64.99,65.03,64.95,64.96,11148.0,60.5694,60.6066,60.5321,60.5414,11148.0
2022-01-26 13:20:00,64.96,64.96,64.8,64.89,28954.0,60.5414,60.5414,60.3923,60.4762,28954.0
2022-01-26 13:25:00,64.91,64.99,64.9,64.97,14151.0,60.4948,60.5694,60.4855,60.5507,14151.0
2022-01-26 13:30:00,64.96,65.04,64.82,64.84,11422.0,60.5414,60.616,60.4109,60.4296,11422.0
2022-01-26 13:35:00,64.84,64.89,64.71,64.74,16352.0,60.4296,60.4762,60.3084,60.3364,16352.0
2022-01-26 13:40:00,64.73,64.76,64.68,64.75,20147.0,60.327,60.355,60.2804,60.3457,20147.0
2022-01-26 13:45:00,64.73,64.76,64.69,64.71,12565.0,60.327,60.355,60.2898,60.3084,12565.0
2022-01-26 13:50:00,64.7,64.85,64.69,64.85,32034.0,60.2991,60.4389,60.2898,60.4389,32034.0
2022-01-26 13:55:00,64.86,65.0,64.85,64.9,23896.0,60.4482,60.5787,60.4389,60.4855,23896.0
2022-01-26 14:00:00,64.89,65.26,64.87,65.07,68035.0,60.4762,60.821,60.4575,60.6439,68035.0
2022-01-26 14:05:00,64.97,65.2,64.91,64.92,35698.0,60.5507,60.7651,60.4948,60.5041,35698.0
2022-01-26 14:10:00,64.92,65.01,64.38,64.5,41594.0,60.5041,60.588,60.0008,60.1127,41594.0
2022-01-26 14:15:00,64.49,64.78,64.48,64.72,77724.0,60.1034,60.3736,60.094,60.3177,77724.0
2022-01-26 14:20:00,64.74,64.87,64.63,64.73,25235.0,60.3364,60.4575,60.2338,60.327,25235.0
2022-01-26 14:25:00,64.76,65.13,64.73,65.05,22782.0,60.355,60.6998,60.327,60.6253,22782.0
2022-01-26 14:30:00,65.06,65.07,64.56,64.68,33845.0,60.6346,60.6439,60.1686,60.2804,33845.0
2022-01-26 14:35:00,64.68,65.08,64.5,65.0,23835.0,60.2804,60.6532,60.1127,60.5787,23835.0
2022-01-26 14:40:00,65.05,65.09,64.38,64.38,22356.0,60.6253,60.6626,60.0008,60.0008,22356.0
2022-01-26 14:45:00,64.34,64.42,63.85,63.97,112548.0,59.9636,60.0381,59.5069,59.6187,112548.0
2022-01-26 14:50:00,63.89,64.3,63.87,64.23,63858.0,59.5442,59.9263,59.5255,59.8611,63858.0
2022-01-26 14:55:00,64.18,64.21,63.98,64.17,25660.0,59.8145,59.8424,59.6281,59.8051,25660.0
2022-01-26 15:00:00,64.18,64.19,63.37,63.47,52084.0,59.8145,59.8238,59.0595,59.1527,52084.0
2022-01-26 15:05:00,63.39,63.47,63.14,63.17,77034.0,59.0782,59.1527,58.8452,58.8732,77034.0
2022-01-26 15:10:00,63.18,63.57,63.16,63.37,73922.0,58.8825,59.2459,58.8638,59.0595,73922.0
2022-01-26 15:15:00,63.34,63.51,63.11,63.11,30896.0,59.0316,59.19,58.8172,58.8172,30896.0
2022-01-26 15:20:00,63.15,63.21,62.86,63.07,40007.0,58.8545,58.9104,58.5842,58.78,40007.0
2022-01-26 15:25:00,63.12,63.74,62.94,63.51,104156.0,58.8266,59.4044,58.6588,59.19,104156.0
2022-01-26 15:30:00,63.53,63.66,63.31,63.37,35944.0,59.2087,59.3298,59.0036,59.0595,35944.0
2022-01-26 15:35:00,63.38,63.52,63.18,63.2,142878.0,59.0689,59.1993,58.8825,58.9011,142878.0
2022-01-26 15:40:00,63.24,63.62,63.18,63.53,64944.0,58.9384,59.2925,58.8825,59.2087,64944.0
2022-01-26 15:45:00,63.44,63.61,63.21,63.35,141005.0,59.1248,59.2832,58.9104,59.0409,141005.0
2022-01-26 15:50:00,63.29,63.38,63.01,63.37,221066.0,58.985,59.0689,58.724,59.0595,221066.0
2022-01-26 15:55:00,63.34,63.59,63.09,63.55,211305.0,59.0316,59.2646,58.7986,59.2273,211305.0
2022-01-27 09:30:00,66.4,67.32,65.63,66.11,202031.0,61.8834,62.7409,61.1658,61.6132,202031.0
2022-01-27 09:35:00,66.13,66.25,65.71,65.96,338617.0,61.6318,61.7437,61.2404,61.4734,338617.0
2022-01-27 09:40:00,65.92,66.02,65.36,65.75,42686.0,61.4361,61.5293,60.9142,61.2777,42686.0
2022-01-27 09:45:00,65.77,66.03,65.36,66.0,66595.0,61.2963,61.5386,60.9142,61.5107,66595.0
2022-01-27 09:50:00,66.05,66.24,65.99,66.09,87552.0,61.5573,61.7343,61.5013,61.5945,87552.0
2022-01-27 09:55:00,66.03,66.21,65.67,66.1,92474.0,61.5386,61.7064,61.2031,61.6039,92474.0
2022-01-27 10:00:00,66.07,66.3,65.65,66.1,219246.0,61.5759,61.7903,61.1845,61.6039,219246.0
2022-01-27 10:05:00,66.13,66.26,65.8,66.0,67971.0,61.6318,61.753,61.3243,61.5107,67971.0
2022-01-27 10:10:00,66.0,66.33,65.97,66.11,93848.0,61.5107,61.8182,61.4827,61.6132,93848.0
2022-01-27 10:15:00,66.12,66.43,66.02,66.23,104450.0,61.6225,61.9114,61.5293,61.725,104450.0
2022-01-27 10:20:00,66.21,66.5,65.97,66.03,64338.0,61.7064,61.9766,61.4827,61.5386,64338.0
2022-01-27 10:25:00,66.05,66.11,65.67,65.71,73563.0,61.5573,61.6132,61.2031,61.2404,73563.0
2022-01-27 10:30:00,65.68,65.94,65.68,65.94,105948.0,61.2124,61.4547,61.2124,61.4547,105948.0
2022-01-27 10:35:00,65.94,66.17,65.8,65.89,63188.0,61.4547,61.6691,61.3243,61.4081,63188.0
2022-01-27 10:40:00,65.89,66.15,65.83,66.07,45676.0,61.4081,61.6505,61.3522,61.5759,45676.0
2022-01-27 10:45:00,66.03,66.27,65.98,66.03,51684.0,61.5386,61.7623,61.492,61.5386,51684.0
2022-01-27 10:50:00,65.99,66.28,65.97,66.12,47424.0,61.5013,61.7716,61.4827,61.6225,47424.0
2022-01-27 10:55:00,66.16,66.65,66.07,66.64,70797.0,61.6598,62.1164,61.5759,62.1071,70797.0
2022-01-27 11:00:00,66.66,66.9,66.66,66.89,53016.0,62.1258,62.3494,62.1258,62.3401,53016.0
2022-01-27 11:05:00,66.87,67.01,66.43,66.47,43024.0,62.3215,62.452,61.9114,61.9487,43024.0
2022-01-27 11:10:00,66.45,66.6,66.33,66.34,68944.0,61.93,62.0698,61.8182,61.8275,68944.0
2022-01-27 11:15:00,66.32,66.32,65.95,66.16,30992.0,61.8089,61.8089,61.4641,61.6598,30992.0
2022-01-27 11:20:00,66.16,66.48,66.11,66.2,41831.0,61.6598,61.958,61.6132,61.6971,41831.0
2022-01-27 11:25:00,66.2,66.51,66.13,66.42,59877.0,61.6971,61.986,61.6318,61.9021,59877.0
2022-01-27 11:30:00,66.42,66.89,66.38,66.84,49755.0,61.9021,62.3401,61.8648,62.2935,49755.0
2022-01-27 11:35:00,66.82,67.02,66.72,66.74,21609.0,62.2749,62.4613,62.1817,62.2003,21609.0
2022-01-27 11:40:00,66.78,67.01,66.72,66.95,35567.0,62.2376,62.452,62.1817,62.396,35567.0
2022-01-27 11:45:00,66.98,67.2,66.74,66.91,55156.0,62.424,62.629,62.2003,62.3588,55156.0
2022-01-27 11:50:00,66.87,67.23,66.8,67.23,63070.0,62.3215,62.657,62.2562,62.657,63070.0
2022-01-27 11:55:00,67.23,67.34,67.08,67.34,43897.0,62.657,62.7595,62.5172,62.7595,43897.0
2022-01-27 12:00:00,67.35,67.38,66.94,67.07,53917.0,62.7688,62.7968,62.3867,62.5079,53917.0
2022-01-27 12:05:00,67.05,67.07,66.81,66.94,58680.0,62.4892,62.5079,62.2656,62.3867,58680.0
2022-01-27 12:10:00,66.94,66.98,66.81,66.93,41116.0,62.3867,62.424,62.2656,62.3774,41116.0
2022-01-27 12:15:00,66.94,66.95,66.65,66.65,40019.0,62.3867,62.396,62.1164,62.1164,40019.0
2022-01-27 12:20:00,66.65,66.85,66.64,66.73,62324.0,62.1164,62.3028,62.1071,62.191,62324.0
2022-01-27 12:25:00,66.75,66.97,66.75,66.92,43860.0,62.2096,62.4147,62.2096,62.3681,43860.0
2022-01-27 12:30:00,66.93,66.96,66.76,66.82,39064.0,62.3774,62.4054,62.219,62.2749,39064.0
2022-01-27 12:35:00,66.83,66.85,66.69,66.75,38061.0,62.2842,62.3028,62.1537,62.2096,38061.0
2022-01-27 12:40:00,66.72,66.85,66.69,66.78,17445.0,62.1817,62.3028,62.1537,62.2376,17445.0
2022-01-27 12:45:00,66.72,66.72,66.28,66.28,16018.0,62.1817,62.1817,61.7716,61.7716,16018.0
2022-01-27 12:50:00,66.36,66.74,66.36,66.67,22688.0,61.8462,62.2003,61.8462,62.1351,22688.0
2022-01-27 12:55:00,66.7,66.91,66.69,66.78,28107.0,62.163,62.3588,62.1537,62.2376,28107.0
2022-01-27 13:00:00,66.79,66.96,66.59,66.59,55091.0,62.2469,62.4054,62.0605,62.0605,55091.0
2022-01-27 13:05:00,66.57,66.68,66.32,66.36,102034.0,62.0419,62.1444,61.8089,61.8462,102034.0
2022-01-27 13:10:00,66.4,66.56,66.38,66.51,41294.0,61.8834,62.0326,61.8648,61.986,41294.0
2022-01-27 13:15:00,66.54,66.77,66.54,66.69,39659.0,62.0139,62.2283,62.0139,62.1537,39659.0
2022-01-27 13:20:00,66.7,66.7,66.41,66.42,36733.0,62.163,62.163,61.8928,61.9021,36733.0
2022-01-27 13:25:00,66.45,66.64,66.33,66.33,109074.0,61.93,62.1071,61.8182,61.8182,109074.0
2022-01-27 13:30:00,66.31,66.75,66.31,66.6,157409.0,61.7996,62.2096,61.7996,62.0698,157409.0
2022-01-27 13:35:00,66.6,66.76,66.32,66.38,55340.0,62.0698,62.219,61.8089,61.8648,55340.0
2022-01-27 13:40:00,66.4,66.55,66.17,66.25,69901.0,61.8834,62.0232,61.6691,61.7437,69901.0
2022-01-27 13:45:00,66.25,66.32,66.16,66.3,33117.0,61.7437,61.8089,61.6598,61.7903,33117.0
2022-01-27 13:50:00,66.3,66.35,66.04,66.25,42314.0,61.7903,61.8368,61.5479,61.7437,42314.0
2022-01-27 13:55:00,66.28,66.67,66.25,66.61,46945.0,61.7716,62.1351,61.7437,62.0792,46945.0
2022-01-27 14:00:00,66.59,66.97,66.52,66.85,41247.0,62.0605,62.4147,61.9953,62.3028,41247.0
2022-01-27 14:05:00,66.84,66.97,66.72,66.85,26795.0,62.2935,62.4147,62.1817,62.3028,26795.0
2022-01-27 14:10:00,66.85,67.04,66.78,66.98,69606.0,62.3028,62.4799,62.2376,62.424,69606.0
2022-01-27 14:15:00,66.98,66.98,66.74,66.85,47688.0,62.424,62.424,62.2003,62.3028,47688.0
2022-01-27 14:20:00,66.81,66.95,66.71,66.72,58124.0,62.2656,62.396,62.1724,62.1817,58124.0
2022-01-27 14:25:00,66.71,66.79,66.54,66.59,38650.0,62.1724,62.2469,62.0139,62.0605,38650.0
2022-01-27 14:30:00,66.56,66.7,66.29,66.39,53105.0,62.0326,62.163,61.7809,61.8741,53105.0
2022-01-27 14:35:00,66.42,66.71,66.42,66.51,30249.0,61.9021,62.1724,61.9021,61.986,30249.0
2022-01-27 14:40:00,66.53,66.8,66.53,66.73,28437.0,62.0046,62.2562,62.0046,62.191,28437.0
2022-01-27 14:45:00,66.73,66.89,66.59,66.66,28348.0,62.191,62.3401,62.0605,62.1258,28348.0
2022-01-27 14:50:00,66.62,66.64,66.33,66.33,20742.0,62.0885,62.1071,61.8182,61.8182,20742.0
2022-01-27 14:55:00,66.34,66.54,66.21,66.44,35543.0,61.8275,62.0139,61.7064,61.9207,35543.0
2022-01-27 15:00:00,66.47,66.7,66.46,66.48,19558.0,61.9487,62.163,61.9394,61.958,19558.0
2022-01-27 15:05:00,66.4,66.71,66.39,66.51,39302.0,61.8834,62.1724,61.8741,61.986,39302.0
2022-01-27 15:10:00,66.47,66.47,66.0,66.05,45226.0,61.9487,61.9487,61.5107,61.5573,45226.0
2022-01-27 15:15:00,66.05,66.31,65.98,66.28,78999.0,61.5573,61.7996,61.492,61.7716,78999.0
2022-01-27 15:20:00,66.32,66.51,66.22,66.5,53862.0,61.8089,61.986,61.7157,61.9766,53862.0
2022-01-27 15:25:00,66.51,66.91,66.5,66.78,69329.0,61.986,62.3588,61.9766,62.2376,69329.0
2022-01-27 15:30:00,66.75,66.76,66.42,66.44,754054.0,62.2096,62.219,61.9021,61.9207,754054.0
2022-01-27 15:35:00,66.47,66.47,66.09,66.19,61837.0,61.9487,61.9487,61.5945,61.6877,61837.0
2022-01-27 15:40:00,66.2,66.65,66.12,66.57,77889.0,61.6971,62.1164,61.6225,62.0419,77889.0
2022-01-27 15:45:00,66.57,66.72,66.3,66.44,74884.0,62.0419,62.1817,61.7903,61.9207,74884.0
2022-01-27 15:50:00,66.35,66.41,66.04,66.04,99245.0,61.8368,61.8928,61.5479,61.5479,99245.0
2022-01-27 15:55:00,66.04,66.39,66.03,66.14,429667.0,61.5479,61.8741,61.5386,61.6411,429667.0
2022-01-28 09:30:00,65.78,65.93,64.75,64.75,62708.0,61.3056,61.4454,60.3457,60.3457,62708.0
2022-01-28 09:35:00,64.76,65.36,64.6,65.36,95003.0,60.355,60.9142,60.2059,60.9142,95003.0
2022-01-28 09:40:00,65.34,65.57,65.11,65.23,47236.0,60.8955,61.1099,60.6812,60.793,47236.0
2022-01-28 09:45:00,65.26,65.27,64.73,64.99,63198.0,60.821,60.8303,60.327,60.5694,63198.0
2022-01-28 09:50:00,64.94,65.23,64.92,65.16,77993.0,60.5228,60.793,60.5041,60.7278,77993.0
2022-01-28 09:55:00,65.19,65.32,64.9,65.29,48903.0,60.7558,60.8769,60.4855,60.849,48903.0
2022-01-28 10:00:00,65.35,65.67,65.25,65.64,59493.0,60.9049,61.2031,60.8117,61.1751,59493.0
2022-01-28 10:05:00,65.61,65.81,65.4,65.8,64693.0,61.1472,61.3336,60.9515,61.3243,64693.0
2022-01-28 10:10:00,65.81,66.27,65.79,66.06,83310.0,61.3336,61.7623,61.3149,61.5666,83310.0
2022-01-28 10:15:00,66.05,66.63,66.04,66.53,43917.0,61.5573,62.0978,61.5479,62.0046,43917.0
2022-01-28 10:20:00,66.53,66.55,66.31,66.35,38729.0,62.0046,62.0232,61.7996,61.8368,38729.0
2022-01-28 10:25:00,66.35,66.35,65.87,66.09,60978.0,61.8368,61.8368,61.3895,61.5945,60978.0
2022-01-28 10:30:00,66.11,66.31,65.89,65.96,34618.0,61.6132,61.7996,61.4081,61.4734,34618.0
2022-01-28 10:35:00,65.96,66.42,65.91,66.2,132477.0,61.4734,61.9021,61.4268,61.6971,132477.0
2022-01-28 10:40:00,66.08,66.18,65.9,66.03,39078.0,61.5852,61.6784,61.4175,61.5386,39078.0
2022-01-28 10:45:00,66.03,66.66,65.97,66.62,49303.0,61.5386,62.1258,61.4827,62.0885,49303.0
2022-01-28 10:50:00,66.67,66.94,66.65,66.87,44078.0,62.1351,62.3867,62.1164,62.3215,44078.0
2022-01-28 10:55:00,66.85,66.87,66.57,66.7,54366.0,62.3028,62.3215,62.0419,62.163,54366.0
2022-01-28 11:00:00,66.73,66.84,66.56,66.69,96292.0,62.191,62.2935,62.0326,62.1537,96292.0
2022-01-28 11:05:00,66.69,66.94,66.65,66.94,48748.0,62.1537,62.3867,62.1164,62.3867,48748.0
2022-01-28 11:10:00,66.92,67.1,66.82,66.82,29918.0,62.3681,62.5358,62.2749,62.2749,29918.0
2022-01-28 11:15:00,66.85,67.11,66.82,67.04,22584.0,62.3028,62.5452,62.2749,62.4799,22584.0
2022-01-28 11:20:00,67.06,67.18,66.97,67.17,23725.0,62.4986,62.6104,62.4147,62.6011,23725.0
2022-01-28 11:25:00,67.14,67.32,67.07,67.2,33524.0,62.5731,62.7409,62.5079,62.629,33524.0
2022-01-28 11:30:00,67.19,67.25,66.81,66.94,36286.0,62.6197,62.6756,62.2656,62.3867,36286.0
2022-01-28 11:35:00,66.92,67.14,66.84,66.92,42389.0,62.3681,62.5731,62.2935,62.3681,42389.0
2022-01-28 11:40:00,66.9,66.97,66.62,66.66,32249.0,62.3494,62.4147,62.0885,62.1258,32249.0
2022-01-28 11:45:00,66.69,66.94,66.67,66.82,24143.0,62.1537,62.3867,62.1351,62.2749,24143.0
2022-01-28 11:50:00,66.85,66.89,66.7,66.75,18998.0,62.3028,62.3401,62.163,62.2096,18998.0
2022-01-28 11:55:00,66.75,67.11,66.74,67.08,17220.0,62.2096,62.5452,62.2003,62.5172,17220.0
2022-01-28 12:00:00,67.08,67.08,66.84,66.9,29116.0,62.5172,62.5172,62.2935,62.3494,29116.0
2022-01-28 12:05:00,66.9,67.14,66.84,67.08,18942.0,62.3494,62.5731,62.2935,62.5172,18942.0
2022-01-28 12:10:00,67.08,67.19,66.92,66.94,35910.0,62.5172,62.6197,62.3681,62.3867,35910.0
2022-01-28 12:15:00,66.96,67.05,66.87,66.99,15209.0,62.4054,62.4892,62.3215,62.4333,15209.0
2022-01-28 12:20:00,66.97,67.0,66.69,66.75,26172.0,62.4147,62.4426,62.1537,62.2096,26172.0
2022-01-28 12:25:00,66.77,66.77,66.57,66.6,32671.0,62.2283,62.2283,62.0419,62.0698,32671.0
2022-01-28 12:30:00,66.58,66.64,66.48,66.49,16174.0,62.0512,62.1071,61.958,61.9673,16174.0
2022-01-28 12:35:00,66.51,66.66,66.41,66.53,21515.0,61.986,62.1258,61.8928,62.0046,21515.0
2022-01-28 12:40:00,66.52,66.64,66.51,66.62,21345.0,61.9953,62.1071,61.986,62.0885,21345.0
2022-01-28 12:45:00,66.62,66.65,66.52,66.62,24527.0,62.0885,62.1164,61.9953,62.0885,24527.0
2022-01-28 12:50:00,66.64,66.65,66.38,66.41,23974.0,62.1071,62.1164,61.8648,61.8928,23974.0
2022-01-28 12:55:00,66.42,66.53,66.38,66.41,21114.0,61.9021,62.0046,61.8648,61.8928,21114.0
2022-01-28 13:00:00,66.39,66.62,66.39,66.54,24434.0,61.8741,62.0885,61.8741,62.0139,24434.0
2022-01-28 13:05:00,66.54,66.73,66.49,66.7,27137.0,62.0139,62.191,61.9673,62.163,27137.0
2022-01-28 13:10:00,66.7,66.81,66.61,66.77,22198.0,62.163,62.2656,62.0792,62.2283,22198.0
2022-01-28 13:15:00,66.78,66.83,66.74,66.8,16115.0,62.2376,62.2842,62.2003,62.2562,16115.0
2022-01-28 13:20:00,66.78,66.81,66.63,66.65,16396.0,62.2376,62.2656,62.0978,62.1164,16396.0
2022-01-28 13:25:00,66.67,66.71,66.52,66.56,22030.0,62.1351,62.1724,61.9953,62.0326,22030.0
2022-01-28 13:30:00,66.55,66.84,66.55,66.81,17026.0,62.0232,62.2935,62.0232,62.2656,17026.0
2022-01-28 13:35:00,66.84,66.93,66.68,66.7,24150.0,62.2935,62.3774,62.1444,62.163,24150.0
2022-01-28 13:40:00,66.69,66.71,66.54,66.61,13985.0,62.1537,62.1724,62.0139,62.0792,13985.0
2022-01-28 13:45:00,66.64,66.73,66.56,66.6,21106.0,62.1071,62.191,62.0326,62.0698,21106.0
2022-01-28 13:50:00,66.58,66.73,66.52,66.66,12665.0,62.0512,62.191,61.9953,62.1258,12665.0
2022-01-28 13:55:00,66.63,66.78,66.62,66.65,22379.0,62.0978,62.2376,62.0885,62.1164,22379.0
2022-01-28 14:00:00,66.66,66.85,66.61,66.61,19587.0,62.1258,62.3028,62.0792,62.0792,19587.0
2022-01-28 14:05:00,66.59,66.63,66.35,66.45,18152.0,62.0605,62.0978,61.8368,61.93,18152.0
2022-01-28 14:10:00,66.45,66.45,66.22,66.3,24744.0,61.93,61.93,61.7157,61.7903,24744.0
2022-01-28 14:15:00,66.31,66.31,66.15,66.15,19293.0,61.7996,61.7996,61.6505,61.6505,19293.0
2022-01-28 14:20:00,66.14,66.16,66.06,66.08,25812.0,61.6411,61.6598,61.5666,61.5852,25812.0
2022-01-28 14:25:00,66.1,66.16,66.02,66.04,16807.0,61.6039,61.6598,61.5293,61.5479,16807.0
2022-01-28 14:30:00,66.01,66.21,65.93,66.16,25368.0,61.52,61.7064,61.4454,61.6598,25368.0
2022-01-28 14:35:00,66.15,66.27,66.11,66.27,26722.0,61.6505,61.7623,61.6132,61.7623,26722.0
2022-01-28 14:40:00,66.28,66.88,66.27,66.83,27295.0,61.7716,62.3308,61.7623,62.2842,27295.0
2022-01-28 14:45:00,66.82,67.01,66.73,67.01,30841.0,62.2749,62.452,62.191,62.452,30841.0
2022-01-28 14:50:00,67.02,67.05,66.93,66.99,25486.0,62.4613,62.4892,62.3774,62.4333,25486.0
2022-01-28 14:55:00,66.98,67.23,66.97,67.16,30064.0,62.424,62.657,62.4147,62.5918,30064.0
2022-01-28 15:00:00,67.18,67.28,67.05,67.16,37599.0,62.6104,62.7036,62.4892,62.5918,37599.0
2022-01-28 15:05:00,67.15,67.22,67.1,67.18,27705.0,62.5824,62.6477,62.5358,62.6104,27705.0
2022-01-28 15:10:00,67.16,67.16,66.96,67.04,48503.0,62.5918,62.5918,62.4054,62.4799,48503.0
2022-01-28 15:15:00,67.05,67.27,67.05,67.26,59124.0,62.4892,62.6943,62.4892,62.685,59124.0
2022-01-28 15:20:00,67.26,67.52,67.25,67.48,72875.0,62.685,62.9273,62.6756,62.89,72875.0
2022-01-28 15:25:00,67.49,67.52,67.37,67.44,50077.0,62.8993,62.9273,62.7875,62.8527,50077.0
2022-01-28 15:30:00,67.43,67.43,67.08,67.38,40492.0,62.8434,62.8434,62.5172,62.7968,40492.0
2022-01-28 15:35:00,67.36,67.7,67.28,67.7,69899.0,62.7781,63.095,62.7036,63.095,69899.0
2022-01-28 15:40:00,67.68,67.97,67.68,67.94,93582.0,63.0764,63.3467,63.0764,63.3187,93582.0
2022-01-28 15:45:00,67.91,67.95,67.75,67.94,87680.0,63.2907,63.328,63.1416,63.3187,87680.0
2022-01-28 15:50:00,67.94,68.09,67.88,68.01,118381.0,63.3187,63.4585,63.2628,63.3839,118381.0
2022-01-28 15:55:00,68.02,68.28,67.99,68.15,286185.0,63.3933,63.6356,63.3653,63.5144,286185.0
2022-01-31 09:30:00,68.25,69.31,68.05,69.22,97975.0,63.6076,64.5955,63.4212,64.5116,97975.0
2022-01-31 09:35:00,69.28,69.77,68.84,69.25,113471.0,64.5675,65.0242,64.1575,64.5396,113471.0
2022-01-31 09:40:00,69.2,69.42,69.03,69.17,97464.0,64.493,64.698,64.3346,64.465,97464.0
2022-01-31 09:45:00,69.16,69.46,68.99,69.44,39664.0,64.4557,64.7353,64.2973,64.7167,39664.0
2022-01-31 09:50:00,69.47,69.93,69.47,69.66,51265.0,64.7446,65.1733,64.7446,64.9217,51265.0
2022-01-31 09:55:00,69.66,69.75,69.42,69.69,69588.0,64.9217,65.0056,64.698,64.9497,69588.0
2022-01-31 10:00:00,69.69,69.78,69.54,69.59,33221.0,64.9497,65.0335,64.8099,64.8565,33221.0
2022-01-31 10:05:00,69.58,69.8,69.5,69.69,56849.0,64.8471,65.0522,64.7726,64.9497,56849.0
2022-01-31 10:10:00,69.72,69.73,69.41,69.65,59978.0,64.9776,64.9869,64.6887,64.9124,59978.0
2022-01-31 10:15:00,69.61,69.95,69.61,69.84,101714.0,64.8751,65.192,64.8751,65.0895,101714.0
2022-01-31 10:20:00,69.87,70.15,69.84,70.04,60122.0,65.1174,65.3784,65.0895,65.2759,60122.0
2022-01-31 10:25:00,70.0,70.01,69.66,69.78,40988.0,65.2386,65.2479,64.9217,65.0335,40988.0
2022-01-31 10:30:00,69.8,70.07,69.72,69.92,47096.0,65.0522,65.3038,64.9776,65.164,47096.0
2022-01-31 10:35:00,69.9,69.93,69.73,69.82,33248.0,65.1454,65.1733,64.9869,65.0708,33248.0
2022-01-31 10:40:00,69.85,69.87,69.67,69.85,15829.0,65.0988,65.1174,64.931,65.0988,15829.0
2022-01-31 10:45:00,69.84,69.85,69.49,69.6,24760.0,65.0895,65.0988,64.7633,64.8658,24760.0
2022-01-31 10:50:00,69.6,70.03,69.58,69.77,38420.0,64.8658,65.2665,64.8471,65.0242,38420.0
2022-01-31 10:55:00,69.74,69.84,69.63,69.66,24648.0,64.9963,65.0895,64.8937,64.9217,24648.0
2022-01-31 11:00:00,69.67,69.91,69.67,69.83,25379.0,64.931,65.1547,64.931,65.0801,25379.0
2022-01-31 11:05:00,69.81,69.86,69.58,69.6,46411.0,65.0615,65.1081,64.8471,64.8658,46411.0
2022-01-31 11:10:00,69.57,69.86,69.49,69.86,22214.0,64.8378,65.1081,64.7633,65.1081,22214.0
2022-01-31 11:15:00,69.86,70.0,69.73,69.77,71069.0,65.1081,65.2386,64.9869,65.0242,71069.0
2022-01-31 11:20:00,69.78,69.89,69.75,69.78,25305.0,65.0335,65.1361,65.0056,65.0335,25305.0
2022-01-31 11:25:00,69.76,69.98,69.76,69.82,32606.0,65.0149,65.2199,65.0149,65.0708,32606.0
2022-01-31 11:30:00,69.84,70.08,69.65,70.0,68485.0,65.0895,65.3131,64.9124,65.2386,68485.0
2022-01-31 11:35:00,69.97,69.99,69.56,69.6,22835.0,65.2106,65.2293,64.8285,64.8658,22835.0
2022-01-31 11:40:00,69.6,69.66,69.39,69.45,9573.0,64.8658,64.9217,64.6701,64.726,9573.0
2022-01-31 11:45:00,69.47,69.58,69.39,69.53,16418.0,64.7446,64.8471,64.6701,64.8005,16418.0
2022-01-31 11:50:00,69.53,69.77,69.5,69.59,58300.0,64.8005,65.0242,64.7726,64.8565,58300.0
2022-01-31 11:55:00,69.61,69.83,69.56,69.7,42530.0,64.8751,65.0801,64.8285,64.959,42530.0
2022-01-31 12:00:00,69.73,69.73,69.46,69.52,18249.0,64.9869,64.9869,64.7353,64.7912,18249.0
2022-01-31 12:05:00,69.52,69.76,69.4,69.4,39521.0,64.7912,65.0149,64.6794,64.6794,39521.0
2022-01-31 12:10:00,69.39,69.45,69.28,69.33,18674.0,64.6701,64.726,64.5675,64.6141,18674.0
2022-01-31 12:15:00,69.34,69.51,69.25,69.51,16049.0,64.6235,64.7819,64.5396,64.7819,16049.0
2022-01-31 12:20:00,69.53,69.55,69.44,69.46,14034.0,64.8005,64.8192,64.7167,64.7353,14034.0
2022-01-31 12:25:00,69.46,69.46,69.28,69.39,32601.0,64.7353,64.7353,64.5675,64.6701,32601.0
2022-01-31 12:30:00,69.37,69.43,69.3,69.35,11222.0,64.6514,64.7073,64.5862,64.6328,11222.0
2022-01-31 12:35:00,69.33,69.53,69.32,69.52,13375.0,64.6141,64.8005,64.6048,64.7912,13375.0
2022-01-31 12:40:00,69.53,69.62,69.53,69.54,17965.0,64.8005,64.8844,64.8005,64.8099,17965.0
2022-01-31 12:45:00,69.57,69.85,69.57,69.83,23301.0,64.8378,65.0988,64.8378,65.0801,23301.0
2022-01-31 12:50:00,69.82,69.85,69.77,69.83,20133.0,65.0708,65.0988,65.0242,65.0801,20133.0
2022-01-31 12:55:00,69.84,69.86,69.64,69.67,14708.0,65.0895,65.1081,64.9031,64.931,14708.0
2022-01-31 13:00:00,69.65,69.82,69.6,69.77,31432.0,64.9124,65.0708,64.8658,65.0242,31432.0
2022-01-31 13:05:00,69.77,69.77,69.56,69.65,23148.0,65.0242,65.0242,64.8285,64.9124,23148.0
2022-01-31 13:10:00,69.64,69.72,69.58,69.69,13619.0,64.9031,64.9776,64.8471,64.9497,13619.0
2022-01-31 13:15:00,69.73,69.73,69.62,69.73,18308.0,64.9869,64.9869,64.8844,64.9869,18308.0
2022-01-31 13:20:00,69.72,69.84,69.71,69.75,29589.0,64.9776,65.0895,64.9683,65.0056,29589.0
2022-01-31 13:25:00,69.73,69.73,69.64,69.64,13747.0,64.9869,64.9869,64.9031,64.9031,13747.0
2022-01-31 13:30:00,69.64,69.67,69.59,69.59,14822.0,64.9031,64.931,64.8565,64.8565,14822.0
2022-01-31 13:35:00,69.61,69.72,69.58,69.68,19439.0,64.8751,64.9776,64.8471,64.9403,19439.0
2022-01-31 13:40:00,69.68,69.82,69.61,69.66,15989.0,64.9403,65.0708,64.8751,64.9217,15989.0
2022-01-31 13:45:00,69.63,69.75,69.63,69.75,9606.0,64.8937,65.0056,64.8937,65.0056,9606.0
2022-01-31 13:50:00,69.74,69.79,69.68,69.76,18155.0,64.9963,65.0429,64.9403,65.0149,18155.0
2022-01-31 13:55:00,69.77,69.8,69.7,69.76,14994.0,65.0242,65.0522,64.959,65.0149,14994.0
2022-01-31 14:00:00,69.77,69.85,69.59,69.69,46836.0,65.0242,65.0988,64.8565,64.9497,46836.0
2022-01-31 14:05:00,69.72,69.84,69.7,69.81,10911.0,64.9776,65.0895,64.959,65.0615,10911.0
2022-01-31 14:10:00,69.81,69.85,69.75,69.81,32810.0,65.0615,65.0988,65.0056,65.0615,32810.0
2022-01-31 14:15:00,69.82,69.85,69.76,69.84,43114.0,65.0708,65.0988,65.0149,65.0895,43114.0
2022-01-31 14:20:00,69.83,69.96,69.79,69.95,60416.0,65.0801,65.2013,65.0429,65.192,60416.0
2022-01-31 14:25:00,69.94,70.05,69.92,70.02,41386.0,65.1827,65.2852,65.164,65.2572,41386.0
2022-01-31 14:30:00,70.04,70.18,70.0,70.01,39766.0,65.2759,65.4063,65.2386,65.2479,39766.0
2022-01-31 14:35:00,70.01,70.07,70.0,70.05,30225.0,65.2479,65.3038,65.2386,65.2852,30225.0
2022-01-31 14:40:00,70.05,70.1,70.0,70.06,31385.0,65.2852,65.3318,65.2386,65.2945,31385.0
2022-01-31 14:45:00,70.06,70.07,69.99,70.01,25295.0,65.2945,65.3038,65.2293,65.2479,25295.0
2022-01-31 14:50:00,70.02,70.03,69.96,69.99,41202.0,65.2572,65.2665,65.2013,65.2293,41202.0
2022-01-31 14:55:00,70.01,70.09,70.0,70.03,25473.0,65.2479,65.3225,65.2386,65.2665,25473.0
2022-01-31 15:00:00,70.04,70.07,70.01,70.03,15677.0,65.2759,65.3038,65.2479,65.2665,15677.0
2022-01-31 15:05:00,70.02,70.04,69.92,69.93,55672.0,65.2572,65.2759,65.164,65.1733,55672.0
2022-01-31 15:10:00,69.93,69.94,69.55,69.56,65974.0,65.1733,65.1827,64.8192,64.8285,65974.0
2022-01-31 15:15:00,69.55,69.65,69.36,69.43,48119.0,64.8192,64.9124,64.6421,64.7073,48119.0
2022-01-31 15:20:00,69.45,69.78,69.45,69.74,45201.0,64.726,65.0335,64.726,64.9963,45201.0
2022-01-31 15:25:00,69.75,69.81,69.67,69.72,51280.0,65.0056,65.0615,64.931,64.9776,51280.0
2022-01-31 15:30:00,69.7,69.9,69.67,69.9,68316.0,64.959,65.1454,64.931,65.1454,68316.0
2022-01-31 15:35:00,69.89,69.98,69.82,69.84,86549.0,65.1361,65.2199,65.0708,65.0895,86549.0
2022-01-31 15:40:00,69.84,69.9,69.7,69.82,73356.0,65.0895,65.1454,64.959,65.0708,73356.0
2022-01-31 15:45:00,69.83,69.97,69.75,69.96,64552.0,65.0801,65.2106,65.0056,65.2013,64552.0
2022-01-31 15:50:00,69.97,70.12,69.97,70.09,101495.0,65.2106,65.3504,65.2106,65.3225,101495.0
2022-01-31 15:55:00,70.09,70.1,69.95,70.0,262362.0,65.3225,65.3318,65.192,65.2386,262362.0
2022-02-01 09:30:00,70.25,70.66,69.96,70.57,87724.0,65.4716,65.8537,65.2013,65.7698,87724.0
2022-02-01 09:35:00,70.57,70.82,70.23,70.24,34023.0,65.7698,66.0028,65.4529,65.4622,34023.0
2022-02-01 09:40:00,70.28,70.56,69.69,69.82,27432.0,65.4995,65.7605,64.9497,65.0708,27432.0
2022-02-01 09:45:00,69.82,70.11,69.66,69.99,21121.0,65.0708,65.3411,64.9217,65.2293,21121.0
2022-02-01 09:50:00,69.99,70.28,69.93,70.2,23041.0,65.2293,65.4995,65.1733,65.425,23041.0
2022-02-01 09:55:00,70.24,70.44,70.15,70.44,19903.0,65.4622,65.6486,65.3784,65.6486,19903.0
2022-02-01 10:00:00,70.36,70.44,69.64,69.72,32229.0,65.5741,65.6486,64.9031,64.9776,32229.0
2022-02-01 10:05:00,69.73,69.81,69.5,69.67,15404.0,64.9869,65.0615,64.7726,64.931,15404.0
2022-02-01 10:10:00,69.67,69.83,69.46,69.7,20332.0,64.931,65.0801,64.7353,64.959,20332.0
2022-02-01 10:15:00,69.69,69.78,69.47,69.48,20115.0,64.9497,65.0335,64.7446,64.7539,20115.0
2022-02-01 10:20:00,69.5,69.93,69.48,69.93,20365.0,64.7726,65.1733,64.7539,65.1733,20365.0
2022-02-01 10:25:00,69.93,70.05,69.64,69.76,24317.0,65.1733,65.2852,64.9031,65.0149,24317.0
2022-02-01 10:30:00,69.77,70.14,69.77,70.1,20178.0,65.0242,65.3691,65.0242,65.3318,20178.0
2022-02-01 10:35:00,70.12,70.14,69.98,70.1,18884.0,65.3504,65.3691,65.2199,65.3318,18884.0
2022-02-01 10:40:00,70.13,70.25,69.67,69.78,15443.0,65.3597,65.4716,64.931,65.0335,15443.0
2022-02-01 10:45:00,69.71,69.83,69.63,69.63,13823.0,64.9683,65.0801,64.8937,64.8937,13823.0
2022-02-01 10:50:00,69.67,70.01,69.63,69.93,18507.0,64.931,65.2479,64.8937,65.1733,18507.0
2022-02-01 10:55:00,70.02,70.33,69.99,70.29,19928.0,65.2572,65.5461,65.2293,65.5088,19928.0
2022-02-01 11:00:00,70.24,70.32,70.12,70.12,10828.0,65.4622,65.5368,65.3504,65.3504,10828.0
2022-02-01 11:05:00,70.11,70.25,70.04,70.25,8545.0,65.3411,65.4716,65.2759,65.4716,8545.0
2022-02-01 11:10:00,70.24,70.34,70.14,70.3,19447.0,65.4622,65.5554,65.3691,65.5182,19447.0
2022-02-01 11:15:00,70.29,70.35,70.22,70.27,15050.0,65.5088,65.5648,65.4436,65.4902,15050.0
2022-02-01 11:20:00,70.3,70.39,70.19,70.25,21895.0,65.5182,65.602,65.4157,65.4716,21895.0
2022-02-01 11:25:00,70.29,70.5,70.24,70.39,27161.0,65.5088,65.7046,65.4622,65.602,27161.0
2022-02-01 11:30:00,70.39,70.39,70.11,70.36,9564.0,65.602,65.602,65.3411,65.5741,9564.0
2022-02-01 11:35:00,70.36,70.46,70.21,70.32,20096.0,65.5741,65.6673,65.4343,65.5368,20096.0
2022-02-01 11:40:00,70.36,70.45,70.33,70.39,11993.0,65.5741,65.658,65.5461,65.602,11993.0
2022-02-01 11:45:00,70.39,70.47,70.21,70.24,29035.0,65.602,65.6766,65.4343,65.4622,29035.0
2022-02-01 11:50:00,70.18,70.34,70.11,70.21,14430.0,65.4063,65.5554,65.3411,65.4343,14430.0
2022-02-01 11:55:00,70.22,70.35,70.16,70.21,11669.0,65.4436,65.5648,65.3877,65.4343,11669.0
2022-02-01 12:00:00,70.23,70.34,70.17,70.18,13179.0,65.4529,65.5554,65.397,65.4063,13179.0
2022-02-01 12:05:00,70.19,70.27,70.15,70.16,12511.0,65.4157,65.4902,65.3784,65.3877,12511.0
2022-02-01 12:10:00,70.18,70.18,69.89,69.95,12714.0,65.4063,65.4063,65.1361,65.192,12714.0
2022-02-01 12:15:00,69.99,70.05,69.87,70.01,14210.0,65.2293,65.2852,65.1174,65.2479,14210.0
2022-02-01 12:20:00,70.03,70.06,69.95,70.01,9519.0,65.2665,65.2945,65.192,65.2479,9519.0
2022-02-01 12:25:00,70.0,70.0,69.87,69.98,10827.0,65.2386,65.2386,65.1174,65.2199,10827.0
2022-02-01 12:30:00,69.97,69.97,69.71,69.74,9987.0,65.2106,65.2106,64.9683,64.9963,9987.0
2022-02-01 12:35:00,69.78,69.99,69.78,69.84,6660.0,65.0335,65.2293,65.0335,65.0895,6660.0
2022-02-01 12:40:00,69.88,69.96,69.83,69.86,16022.0,65.1267,65.2013,65.0801,65.1081,16022.0
2022-02-01 12:45:00,69.91,69.94,69.81,69.88,13531.0,65.1547,65.1827,65.0615,65.1267,13531.0
2022-02-01 12:50:00,69.88,70.13,69.87,70.09,12090.0,65.1267,65.3597,65.1174,65.3225,12090.0
2022-02-01 12:55:00,70.08,70.22,70.07,70.17,10004.0,65.3131,65.4436,65.3038,65.397,10004.0
2022-02-01 13:00:00,70.15,70.29,70.14,70.19,13981.0,65.3784,65.5088,65.3691,65.4157,13981.0
2022-02-01 13:05:00,70.15,70.19,70.05,70.08,7425.0,65.3784,65.4157,65.2852,65.3131,7425.0
2022-02-01 13:10:00,70.1,70.14,70.02,70.05,9547.0,65.3318,65.3691,65.2572,65.2852,9547.0
2022-02-01 13:15:00,70.03,70.12,70.02,70.06,4944.0,65.2665,65.3504,65.2572,65.2945,4944.0
2022-02-01 13:20:00,70.05,70.09,70.02,70.08,14043.0,65.2852,65.3225,65.2572,65.3131,14043.0
2022-02-01 13:25:00,70.07,70.3,70.04,70.28,24876.0,65.3038,65.5182,65.2759,65.4995,24876.0
2022-02-01 13:30:00,70.27,70.27,70.16,70.25,16745.0,65.4902,65.4902,65.3877,65.4716,16745.0
2022-02-01 13:35:00,70.23,70.39,70.05,70.34,15880.0,65.4529,65.602,65.2852,65.5554,15880.0
2022-02-01 13:40:00,70.32,70.36,70.25,70.3,14053.0,65.5368,65.5741,65.4716,65.5182,14053.0
2022-02-01 13:45:00,70.31,70.35,70.24,70.32,12623.0,65.5275,65.5648,65.4622,65.5368,12623.0
2022-02-01 13:50:00,70.29,70.34,70.25,70.31,8673.0,65.5088,65.5554,65.4716,65.5275,8673.0
2022-02-01 13:55:00,70.32,70.32,70.15,70.22,9471.0,65.5368,65.5368,65.3784,65.4436,9471.0
2022-02-01 14:00:00,70.21,70.27,70.17,70.22,11544.0,65.4343,65.4902,65.397,65.4436,11544.0
2022-02-01 14:05:00,70.19,70.24,70.15,70.19,7806.0,65.4157,65.4622,65.3784,65.4157,7806.0
2022-02-01 14:10:00,70.18,70.24,70.08,70.15,13353.0,65.4063,65.4622,65.3131,65.3784,13353.0
2022-02-01 14:15:00,70.16,70.18,70.12,70.14,17995.0,65.3877,65.4063,65.3504,65.3691,17995.0
2022-02-01 14:20:00,70.12,70.13,69.87,70.01,7464.0,65.3504,65.3597,65.1174,65.2479,7464.0
2022-02-01 14:25:00,70.04,70.11,69.95,70.1,15429.0,65.2759,65.3411,65.192,65.3318,15429.0
2022-02-01 14:30:00,70.11,70.17,70.07,70.08,12353.0,65.3411,65.397,65.3038,65.3131,12353.0
2022-02-01 14:35:00,70.09,70.18,69.98,70.18,17720.0,65.3225,65.4063,65.2199,65.4063,17720.0
2022-02-01 14:40:00,70.17,70.22,70.12,70.22,16265.0,65.397,65.4436,65.3504,65.4436,16265.0
2022-02-01 14:45:00,70.22,70.24,70.15,70.2,12970.0,65.4436,65.4622,65.3784,65.425,12970.0
2022-02-01 14:50:00,70.19,70.2,70.04,70.16,9520.0,65.4157,65.425,65.2759,65.3877,9520.0
2022-02-01 14:55:00,70.16,70.21,70.06,70.16,10493.0,65.3877,65.4343,65.2945,65.3877,10493.0
2022-02-01 15:00:00,70.16,70.38,70.14,70.38,13645.0,65.3877,65.5927,65.3691,65.5927,13645.0
2022-02-01 15:05:00,70.36,70.44,70.31,70.41,17495.0,65.5741,65.6486,65.5275,65.6207,17495.0
2022-02-01 15:10:00,70.39,70.7,70.39,70.64,42268.0,65.602,65.891,65.602,65.835,42268.0
2022-02-01 15:15:00,70.64,70.65,70.54,70.59,39172.0,65.835,65.8444,65.7418,65.7884,39172.0
2022-02-01 15:20:00,70.61,70.72,70.59,70.66,51493.0,65.8071,65.9096,65.7884,65.8537,51493.0
2022-02-01 15:25:00,70.65,70.76,70.58,70.68,22728.0,65.8444,65.9469,65.7791,65.8723,22728.0
2022-02-01 15:30:00,70.69,70.75,70.64,70.73,31181.0,65.8816,65.9376,65.835,65.9189,31181.0
2022-02-01 15:35:00,70.73,70.74,70.44,70.47,23056.0,65.9189,65.9282,65.6486,65.6766,23056.0
2022-02-01 15:40:00,70.47,70.48,70.36,70.43,45952.0,65.6766,65.6859,65.5741,65.6393,45952.0
2022-02-01 15:45:00,70.43,70.6,70.42,70.59,35044.0,65.6393,65.7978,65.63,65.7884,35044.0
2022-02-01 15:50:00,70.58,70.76,70.55,70.72,75473.0,65.7791,65.9469,65.7512,65.9096,75473.0
2022-02-01 15:55:00,70.72,70.8,70.58,70.64,221975.0,65.9096,65.9842,65.7791,65.835,221975.0
2022-02-02 09:30:00,71.08,71.48,70.84,71.42,55688.0,66.2451,66.6179,66.0214,66.562,55688.0
2022-02-02 09:35:00,71.49,71.72,71.31,71.43,56466.0,66.6272,66.8416,66.4595,66.5713,56466.0
2022-02-02 09:40:00,71.31,71.32,70.83,71.0,24573.0,66.4595,66.4688,66.0121,66.1706,24573.0
2022-02-02 09:45:00,70.99,71.11,70.86,70.94,14094.0,66.1612,66.2731,66.0401,66.1146,14094.0
2022-02-02 09:50:00,70.99,71.29,70.86,71.14,23831.0,66.1612,66.4408,66.0401,66.301,23831.0
2022-02-02 09:55:00,71.09,71.1,70.66,70.79,7756.0,66.2544,66.2638,65.8537,65.9748,7756.0
2022-02-02 10:00:00,70.76,70.94,70.68,70.91,14548.0,65.9469,66.1146,65.8723,66.0867,14548.0
2022-02-02 10:05:00,70.92,71.13,70.9,71.05,8271.0,66.096,66.2917,66.0774,66.2172,8271.0
2022-02-02 10:10:00,71.03,71.03,70.63,70.63,22313.0,66.1985,66.1985,65.8257,65.8257,22313.0
2022-02-02 10:15:00,70.65,70.71,70.3,70.51,18417.0,65.8444,65.9003,65.5182,65.7139,18417.0
2022-02-02 10:20:00,70.5,70.58,70.09,70.12,62760.0,65.7046,65.7791,65.3225,65.3504,62760.0
2022-02-02 10:25:00,70.11,70.44,70.08,70.33,36905.0,65.3411,65.6486,65.3131,65.5461,36905.0
2022-02-02 10:30:00,70.35,70.47,70.32,70.36,10975.0,65.5648,65.6766,65.5368,65.5741,10975.0
2022-02-02 10:35:00,70.36,70.44,70.25,70.4,15683.0,65.5741,65.6486,65.4716,65.6114,15683.0
2022-02-02 10:40:00,70.37,70.56,70.3,70.55,34712.0,65.5834,65.7605,65.5182,65.7512,34712.0
2022-02-02 10:45:00,70.57,70.77,70.55,70.55,16369.0,65.7698,65.9562,65.7512,65.7512,16369.0
2022-02-02 10:50:00,70.55,70.63,70.33,70.37,13995.0,65.7512,65.8257,65.5461,65.5834,13995.0
2022-02-02 10:55:00,70.4,70.46,70.3,70.4,15979.0,65.6114,65.6673,65.5182,65.6114,15979.0
2022-02-02 11:00:00,70.38,70.48,70.31,70.37,18312.0,65.5927,65.6859,65.5275,65.5834,18312.0
2022-02-02 11:05:00,70.36,70.43,70.33,70.38,12202.0,65.5741,65.6393,65.5461,65.5927,12202.0
2022-02-02 11:10:00,70.41,70.44,70.12,70.21,22099.0,65.6207,65.6486,65.3504,65.4343,22099.0
2022-02-02 11:15:00,70.24,70.35,70.16,70.26,27037.0,65.4622,65.5648,65.3877,65.4809,27037.0
2022-02-02 11:20:00,70.27,70.47,70.27,70.44,15602.0,65.4902,65.6766,65.4902,65.6486,15602.0
2022-02-02 11:25:00,70.42,70.47,70.34,70.36,14791.0,65.63,65.6766,65.5554,65.5741,14791.0
2022-02-02 11:30:00,70.37,70.38,70.29,70.36,14346.0,65.5834,65.5927,65.5088,65.5741,14346.0
2022-02-02 11:35:00,70.36,70.37,70.08,70.13,13383.0,65.5741,65.5834,65.3131,65.3597,13383.0
2022-02-02 11:40:00,70.14,70.42,70.13,70.36,23430.0,65.3691,65.63,65.3597,65.5741,23430.0
2022-02-02 11:45:00,70.36,70.54,70.3,70.4,14593.0,65.5741,65.7418,65.5182,65.6114,14593.0
2022-02-02 11:50:00,70.36,70.48,70.36,70.44,7307.0,65.5741,65.6859,65.5741,65.6486,7307.0
2022-02-02 11:55:00,70.43,70.44,70.32,70.41,13830.0,65.6393,65.6486,65.5368,65.6207,13830.0
2022-02-02 12:00:00,70.41,70.41,70.14,70.17,16559.0,65.6207,65.6207,65.3691,65.397,16559.0
2022-02-02 12:05:00,70.17,70.38,70.14,70.38,22477.0,65.397,65.5927,65.3691,65.5927,22477.0
2022-02-02 12:10:00,70.36,70.39,70.33,70.36,7331.0,65.5741,65.602,65.5461,65.5741,7331.0
2022-02-02 12:15:00,70.35,70.36,70.18,70.22,25055.0,65.5648,65.5741,65.4063,65.4436,25055.0
2022-02-02 12:20:00,70.22,70.35,70.21,70.31,14533.0,65.4436,65.5648,65.4343,65.5275,14533.0
2022-02-02 12:25:00,70.33,70.5,70.32,70.49,13684.0,65.5461,65.7046,65.5368,65.6952,13684.0
2022-02-02 12:30:00,70.46,70.65,70.46,70.55,7533.0,65.6673,65.8444,65.6673,65.7512,7533.0
2022-02-02 12:35:00,70.55,70.71,70.54,70.67,12097.0,65.7512,65.9003,65.7418,65.863,12097.0
2022-02-02 12:40:00,70.67,70.67,70.57,70.63,6615.0,65.863,65.863,65.7698,65.8257,6615.0
2022-02-02 12:45:00,70.64,70.77,70.55,70.74,32465.0,65.835,65.9562,65.7512,65.9282,32465.0
2022-02-02 12:50:00,70.75,70.76,70.65,70.73,6228.0,65.9376,65.9469,65.8444,65.9189,6228.0
2022-02-02 12:55:00,70.73,70.98,70.71,70.98,9782.0,65.9189,66.1519,65.9003,66.1519,9782.0
2022-02-02 13:00:00,70.97,71.0,70.86,70.89,10079.0,66.1426,66.1706,66.0401,66.068,10079.0
2022-02-02 13:05:00,70.87,70.91,70.84,70.86,8816.0,66.0494,66.0867,66.0214,66.0401,8816.0
2022-02-02 13:10:00,70.85,70.87,70.73,70.76,10062.0,66.0308,66.0494,65.9189,65.9469,10062.0
2022-02-02 13:15:00,70.77,70.94,70.77,70.94,5722.0,65.9562,66.1146,65.9562,66.1146,5722.0
2022-02-02 13:20:00,70.94,71.04,70.9,70.92,25115.0,66.1146,66.2078,66.0774,66.096,25115.0
2022-02-02 13:25:00,70.94,70.95,70.73,70.73,10146.0,66.1146,66.124,65.9189,65.9189,10146.0
2022-02-02 13:30:00,70.7,70.89,70.69,70.88,3721.0,65.891,66.068,65.8816,66.0587,3721.0
2022-02-02 13:35:00,70.88,70.96,70.88,70.91,8221.0,66.0587,66.1333,66.0587,66.0867,8221.0
2022-02-02 13:40:00,70.91,70.93,70.84,70.87,7856.0,66.0867,66.1053,66.0214,66.0494,7856.0
2022-02-02 13:45:00,70.89,70.89,70.8,70.83,7900.0,66.068,66.068,65.9842,66.0121,7900.0
2022-02-02 13:50:00,70.83,70.99,70.82,70.98,17934.0,66.0121,66.1612,66.0028,66.1519,17934.0
2022-02-02 13:55:00,71.0,71.02,70.92,70.94,17247.0,66.1706,66.1892,66.096,66.1146,17247.0
2022-02-02 14:00:00,70.92,71.05,70.86,71.01,13176.0,66.096,66.2172,66.0401,66.1799,13176.0
2022-02-02 14:05:00,71.02,71.05,70.87,70.89,9953.0,66.1892,66.2172,66.0494,66.068,9953.0
2022-02-02 14:10:00,70.9,70.9,70.75,70.76,18403.0,66.0774,66.0774,65.9376,65.9469,18403.0
2022-02-02 14:15:00,70.78,70.82,70.68,70.82,13525.0,65.9655,66.0028,65.8723,66.0028,13525.0
2022-02-02 14:20:00,70.87,70.89,70.79,70.82,5756.0,66.0494,66.068,65.9748,66.0028,5756.0
2022-02-02 14:25:00,70.81,70.93,70.77,70.88,13760.0,65.9935,66.1053,65.9562,66.0587,13760.0
2022-02-02 14:30:00,70.88,70.96,70.75,70.95,8371.0,66.0587,66.1333,65.9376,66.124,8371.0
2022-02-02 14:35:00,70.96,71.01,70.88,70.88,6044.0,66.1333,66.1799,66.0587,66.0587,6044.0
2022-02-02 14:40:00,70.9,71.01,70.9,70.93,8863.0,66.0774,66.1799,66.0774,66.1053,8863.0
2022-02-02 14:45:00,70.92,70.97,70.83,70.97,11451.0,66.096,66.1426,66.0121,66.1426,11451.0
2022-02-02 14:50:00,71.0,71.01,70.93,70.99,4816.0,66.1706,66.1799,66.1053,66.1612,4816.0
2022-02-02 14:55:00,70.94,70.94,70.83,70.87,7046.0,66.1146,66.1146,66.0121,66.0494,7046.0
2022-02-02 15:00:00,70.84,70.98,70.75,70.97,11646.0,66.0214,66.1519,65.9376,66.1426,11646.0
2022-02-02 15:05:00,70.97,70.98,70.9,70.96,11668.0,66.1426,66.1519,66.0774,66.1333,11668.0
2022-02-02 15:10:00,70.95,70.95,70.82,70.88,16901.0,66.124,66.124,66.0028,66.0587,16901.0
2022-02-02 15:15:00,70.9,71.08,70.9,71.03,19678.0,66.0774,66.2451,66.0774,66.1985,19678.0
2022-02-02 15:20:00,71.05,71.1,71.04,71.06,13398.0,66.2172,66.2638,66.2078,66.2265,13398.0
2022-02-02 15:25:00,71.06,71.08,70.97,71.07,23313.0,66.2265,66.2451,66.1426,66.2358,23313.0
2022-02-02 15:30:00,71.07,71.12,70.98,71.08,23404.0,66.2358,66.2824,66.1519,66.2451,23404.0
2022-02-02 15:35:00,71.09,71.11,70.94,70.97,50868.0,66.2544,66.2731,66.1146,66.1426,50868.0
2022-02-02 15:40:00,70.98,71.01,70.94,71.01,26308.0,66.1519,66.1799,66.1146,66.1799,26308.0
2022-02-02 15:45:00,71.02,71.06,70.85,70.86,50134.0,66.1892,66.2265,66.0308,66.0401,50134.0
2022-02-02 15:50:00,70.83,71.07,70.82,71.06,125408.0,66.0121,66.2358,66.0028,66.2265,125408.0
2022-02-02 15:55:00,71.07,71.09,70.88,71.04,217791.0,66.2358,66.2544,66.0587,66.2078,217791.0
2022-02-03 09:30:00,69.69,70.0,69.25,69.93,57604.0,64.9497,65.2386,64.5396,65.1733,57604.0
2022-02-03 09:35:00,69.92,70.28,69.9,70.2,10504.0,65.164,65.4995,65.1454,65.425,10504.0
2022-02-03 09:40:00,70.25,70.4,70.07,70.21,9277.0,65.4716,65.6114,65.3038,65.4343,9277.0
2022-02-03 09:45:00,70.18,70.19,69.89,70.0,24886.0,65.4063,65.4157,65.1361,65.2386,24886.0
2022-02-03 09:50:00,69.99,70.09,69.8,69.89,43357.0,65.2293,65.3225,65.0522,65.1361,43357.0
2022-02-03 09:55:00,69.83,69.89,69.72,69.84,64228.0,65.0801,65.1361,64.9776,65.0895,64228.0
2022-02-03 10:00:00,69.88,70.14,69.79,69.86,28217.0,65.1267,65.3691,65.0429,65.1081,28217.0
2022-02-03 10:05:00,69.86,70.11,69.84,70.0,61685.0,65.1081,65.3411,65.0895,65.2386,61685.0
2022-02-03 10:10:00,70.0,70.16,69.85,70.15,25659.0,65.2386,65.3877,65.0988,65.3784,25659.0
2022-02-03 10:15:00,70.32,70.52,70.32,70.39,17914.0,65.5368,65.7232,65.5368,65.602,17914.0
2022-02-03 10:20:00,70.38,70.57,70.26,70.45,39646.0,65.5927,65.7698,65.4809,65.658,39646.0
2022-02-03 10:25:00,70.43,70.56,70.39,70.51,102580.0,65.6393,65.7605,65.602,65.7139,102580.0
2022-02-03 10:30:00,70.49,70.52,70.06,70.31,19853.0,65.6952,65.7232,65.2945,65.5275,19853.0
2022-02-03 10:35:00,70.3,70.38,70.24,70.25,18741.0,65.5182,65.5927,65.4622,65.4716,18741.0
2022-02-03 10:40:00,70.29,70.52,70.26,70.5,8742.0,65.5088,65.7232,65.4809,65.7046,8742.0
2022-02-03 10:45:00,70.47,70.52,70.14,70.16,12652.0,65.6766,65.7232,65.3691,65.3877,12652.0
2022-02-03 10:50:00,70.14,70.31,70.08,70.31,9431.0,65.3691,65.5275,65.3131,65.5275,9431.0
2022-02-03 10:55:00,70.3,70.38,70.28,70.33,8890.0,65.5182,65.5927,65.4995,65.5461,8890.0
2022-02-03 11:00:00,70.33,70.33,70.01,70.04,10023.0,65.5461,65.5461,65.2479,65.2759,10023.0
2022-02-03 11:05:00,70.06,70.3,69.99,70.24,17665.0,65.2945,65.5182,65.2293,65.4622,17665.0
2022-02-03 11:10:00,70.22,70.24,70.14,70.2,13415.0,65.4436,65.4622,65.3691,65.425,13415.0
2022-02-03 11:15:00,70.2,70.2,70.04,70.07,11998.0,65.425,65.425,65.2759,65.3038,11998.0
2022-02-03 11:20:00,70.09,70.1,69.98,70.05,14269.0,65.3225,65.3318,65.2199,65.2852,14269.0
2022-02-03 11:25:00,70.06,70.14,69.92,70.04,19811.0,65.2945,65.3691,65.164,65.2759,19811.0
2022-02-03 11:30:00,70.04,70.13,69.96,70.05,20499.0,65.2759,65.3597,65.2013,65.2852,20499.0
2022-02-03 11:35:00,70.06,70.32,70.05,70.21,10560.0,65.2945,65.5368,65.2852,65.4343,10560.0
2022-02-03 11:40:00,70.22,70.26,70.11,70.18,11142.0,65.4436,65.4809,65.3411,65.4063,11142.0
2022-02-03 11:45:00,70.17,70.19,69.98,70.03,4831.0,65.397,65.4157,65.2199,65.2665,4831.0
2022-02-03 11:50:00,70.01,70.12,69.99,70.07,17504.0,65.2479,65.3504,65.2293,65.3038,17504.0
2022-02-03 11:55:00,70.1,70.1,69.66,69.66,25240.0,65.3318,65.3318,64.9217,64.9217,25240.0
2022-02-03 12:00:00,69.63,69.66,69.47,69.52,6586.0,64.8937,64.9217,64.7446,64.7912,6586.0
2022-02-03 12:05:00,69.45,69.49,69.37,69.41,12254.0,64.726,64.7633,64.6514,64.6887,12254.0
2022-02-03 12:10:00,69.39,69.5,69.36,69.5,3028.0,64.6701,64.7726,64.6421,64.7726,3028.0
2022-02-03 12:15:00,69.53,69.54,69.26,69.26,14201.0,64.8005,64.8099,64.5489,64.5489,14201.0
2022-02-03 12:20:00,69.29,69.35,69.12,69.22,27104.0,64.5769,64.6328,64.4184,64.5116,27104.0
2022-02-03 12:25:00,69.23,69.28,69.07,69.13,14841.0,64.521,64.5675,64.3718,64.4278,14841.0
2022-02-03 12:30:00,69.15,69.18,68.98,69.07,20054.0,64.4464,64.4744,64.288,64.3718,20054.0
2022-02-03 12:35:00,69.13,69.3,69.13,69.28,4223.0,64.4278,64.5862,64.4278,64.5675,4223.0
2022-02-03 12:40:00,69.29,69.36,69.18,69.18,12909.0,64.5769,64.6421,64.4744,64.4744,12909.0
2022-02-03 12:45:00,69.2,69.2,69.04,69.09,8191.0,64.493,64.493,64.3439,64.3905,8191.0
2022-02-03 12:50:00,69.11,69.23,68.98,69.05,16692.0,64.4091,64.521,64.288,64.3532,16692.0
2022-02-03 12:55:00,69.06,69.29,69.06,69.28,12320.0,64.3625,64.5769,64.3625,64.5675,12320.0
2022-02-03 13:00:00,69.3,69.3,69.22,69.22,20734.0,64.5862,64.5862,64.5116,64.5116,20734.0
2022-02-03 13:05:00,69.22,69.3,69.17,69.17,142174.0,64.5116,64.5862,64.465,64.465,142174.0
2022-02-03 13:10:00,69.15,69.22,69.06,69.19,42245.0,64.4464,64.5116,64.3625,64.4837,42245.0
2022-02-03 13:15:00,69.18,69.24,69.16,69.19,27316.0,64.4744,64.5303,64.4557,64.4837,27316.0
2022-02-03 13:20:00,69.19,69.6,69.18,69.6,45948.0,64.4837,64.8658,64.4744,64.8658,45948.0
2022-02-03 13:25:00,69.6,69.67,69.47,69.54,11107.0,64.8658,64.931,64.7446,64.8099,11107.0
2022-02-03 13:30:00,69.52,69.6,69.46,69.6,6678.0,64.7912,64.8658,64.7353,64.8658,6678.0
2022-02-03 13:35:00,69.57,69.78,69.56,69.77,13673.0,64.8378,65.0335,64.8285,65.0242,13673.0
2022-02-03 13:40:00,69.78,69.8,69.5,69.5,34194.0,65.0335,65.0522,64.7726,64.7726,34194.0
2022-02-03 13:45:00,69.51,69.61,69.51,69.56,4490.0,64.7819,64.8751,64.7819,64.8285,4490.0
2022-02-03 13:50:00,69.55,69.55,69.33,69.39,13965.0,64.8192,64.8192,64.6141,64.6701,13965.0
2022-02-03 13:55:00,69.41,69.49,69.35,69.37,3902.0,64.6887,64.7633,64.6328,64.6514,3902.0
2022-02-03 14:00:00,69.35,69.45,69.32,69.37,21637.0,64.6328,64.726,64.6048,64.6514,21637.0
2022-02-03 14:05:00,69.37,69.53,69.33,69.4,35006.0,64.6514,64.8005,64.6141,64.6794,35006.0
2022-02-03 14:10:00,69.39,69.39,69.28,69.28,9369.0,64.6701,64.6701,64.5675,64.5675,9369.0
2022-02-03 14:15:00,69.3,69.38,69.28,69.34,17745.0,64.5862,64.6607,64.5675,64.6235,17745.0
2022-02-03 14:20:00,69.35,69.35,69.28,69.28,5342.0,64.6328,64.6328,64.5675,64.5675,5342.0
2022-02-03 14:25:00,69.3,69.32,69.18,69.19,23576.0,64.5862,64.6048,64.4744,64.4837,23576.0
2022-02-03 14:30:00,69.18,69.26,69.09,69.26,14698.0,64.4744,64.5489,64.3905,64.5489,14698.0
2022-02-03 14:35:00,69.26,69.28,69.07,69.11,30180.0,64.5489,64.5675,64.3718,64.4091,30180.0
2022-02-03 14:40:00,69.09,69.1,68.91,68.95,17795.0,64.3905,64.3998,64.2227,64.26,17795.0
2022-02-03 14:45:00,68.95,69.03,68.9,69.01,17883.0,64.26,64.3346,64.2134,64.3159,17883.0
2022-02-03 14:50:00,69.02,69.07,68.94,69.07,9902.0,64.3252,64.3718,64.2507,64.3718,9902.0
2022-02-03 14:55:00,69.1,69.16,69.07,69.12,16444.0,64.3998,64.4557,64.3718,64.4184,16444.0
2022-02-03 15:00:00,69.13,69.18,68.95,69.01,15795.0,64.4278,64.4744,64.26,64.3159,15795.0
2022-02-03 15:05:00,69.0,69.11,68.96,68.97,30310.0,64.3066,64.4091,64.2693,64.2786,30310.0
2022-02-03 15:10:00,68.98,69.14,68.94,69.13,21238.0,64.288,64.4371,64.2507,64.4278,21238.0
2022-02-03 15:15:00,69.13,69.3,69.13,69.3,14378.0,64.4278,64.5862,64.4278,64.5862,14378.0
2022-02-03 15:20:00,69.3,69.4,69.29,69.31,21468.0,64.5862,64.6794,64.5769,64.5955,21468.0
2022-02-03 15:25:00,69.31,69.33,69.22,69.33,22162.0,64.5955,64.6141,64.5116,64.6141,22162.0
2022-02-03 15:30:00,69.32,69.34,69.07,69.07,48081.0,64.6048,64.6235,64.3718,64.3718,48081.0
2022-02-03 15:35:00,69.08,69.2,69.02,69.12,30405.0,64.3812,64.493,64.3252,64.4184,30405.0
2022-02-03 15:40:00,69.12,69.23,69.09,69.22,49776.0,64.4184,64.521,64.3905,64.5116,49776.0
2022-02-03 15:45:00,69.22,69.22,69.01,69.12,70839.0,64.5116,64.5116,64.3159,64.4184,70839.0
2022-02-03 15:50:00,69.11,69.11,68.85,68.93,80287.0,64.4091,64.4091,64.1668,64.2414,80287.0
2022-02-03 15:55:00,68.92,69.08,68.88,69.01,341718.0,64.232,64.3812,64.1948,64.3159,341718.0
2022-02-04 09:30:00,68.71,69.16,68.7,68.7,24374.0,64.0363,64.4557,64.027,64.027,24374.0
2022-02-04 09:35:00,68.65,68.95,68.41,68.85,10133.0,63.9804,64.26,63.7567,64.1668,10133.0
2022-02-04 09:40:00,68.93,69.59,68.93,69.37,12783.0,64.2414,64.8565,64.2414,64.6514,12783.0
2022-02-04 09:45:00,69.39,69.4,68.98,68.99,8771.0,64.6701,64.6794,64.288,64.2973,8771.0
2022-02-04 09:50:00,69.08,69.16,68.8,68.83,13021.0,64.3812,64.4557,64.1202,64.1482,13021.0
2022-02-04 09:55:00,68.86,68.98,68.82,68.87,5694.0,64.1761,64.288,64.1388,64.1854,5694.0
2022-02-04 10:00:00,68.9,69.14,68.87,68.92,7852.0,64.2134,64.4371,64.1854,64.232,7852.0
2022-02-04 10:05:00,68.92,68.99,68.81,68.81,14986.0,64.232,64.2973,64.1295,64.1295,14986.0
2022-02-04 10:10:00,68.73,68.88,68.62,68.88,14750.0,64.055,64.1948,63.9524,64.1948,14750.0
2022-02-04 10:15:00,68.88,69.07,68.85,68.91,18240.0,64.1948,64.3718,64.1668,64.2227,18240.0
2022-02-04 10:20:00,68.88,69.09,68.85,68.97,16941.0,64.1948,64.3905,64.1668,64.2786,16941.0
2022-02-04 10:25:00,68.99,69.28,68.84,68.84,13887.0,64.2973,64.5675,64.1575,64.1575,13887.0
2022-02-04 10:30:00,68.84,69.24,68.84,69.18,30919.0,64.1575,64.5303,64.1575,64.4744,30919.0
2022-02-04 10:35:00,69.16,69.19,68.87,68.95,24499.0,64.4557,64.4837,64.1854,64.26,24499.0
2022-02-04 10:40:00,68.95,69.16,68.92,69.0,13706.0,64.26,64.4557,64.232,64.3066,13706.0
2022-02-04 10:45:00,69.01,69.01,68.71,68.79,14120.0,64.3159,64.3159,64.0363,64.1109,14120.0
2022-02-04 10:50:00,68.76,68.96,68.68,68.92,12432.0,64.0829,64.2693,64.0084,64.232,12432.0
2022-02-04 10:55:00,68.93,69.07,68.9,68.98,25336.0,64.2414,64.3718,64.2134,64.288,25336.0
2022-02-04 11:00:00,68.96,69.15,68.92,69.15,14544.0,64.2693,64.4464,64.232,64.4464,14544.0
2022-02-04 11:05:00,69.14,69.31,69.09,69.31,16711.0,64.4371,64.5955,64.3905,64.5955,16711.0
2022-02-04 11:10:00,69.13,69.16,68.97,69.0,32333.0,64.4278,64.4557,64.2786,64.3066,32333.0
2022-02-04 11:15:00,68.97,69.14,68.96,69.11,41773.0,64.2786,64.4371,64.2693,64.4091,41773.0
2022-02-04 11:20:00,69.13,69.15,68.97,69.09,34363.0,64.4278,64.4464,64.2786,64.3905,34363.0
2022-02-04 11:25:00,69.11,69.51,69.11,69.5,18031.0,64.4091,64.7819,64.4091,64.7726,18031.0
2022-02-04 11:30:00,69.47,69.67,69.46,69.53,17663.0,64.7446,64.931,64.7353,64.8005,17663.0
2022-02-04 11:35:00,69.53,69.74,69.53,69.72,8026.0,64.8005,64.9963,64.8005,64.9776,8026.0
2022-02-04 11:40:00,69.72,69.8,69.68,69.75,5999.0,64.9776,65.0522,64.9403,65.0056,5999.0
2022-02-04 11:45:00,69.76,69.84,69.67,69.71,13053.0,65.0149,65.0895,64.931,64.9683,13053.0
2022-02-04 11:50:00,69.65,69.72,69.59,69.65,18427.0,64.9124,64.9776,64.8565,64.9124,18427.0
2022-02-04 11:55:00,69.67,69.78,69.59,69.6,11496.0,64.931,65.0335,64.8565,64.8658,11496.0
2022-02-04 12:00:00,69.62,69.64,69.49,69.5,9958.0,64.8844,64.9031,64.7633,64.7726,9958.0
2022-02-04 12:05:00,69.5,69.6,69.49,69.59,10459.0,64.7726,64.8658,64.7633,64.8565,10459.0
2022-02-04 12:10:00,69.59,69.7,69.55,69.67,13206.0,64.8565,64.959,64.8192,64.931,13206.0
2022-02-04 12:15:00,69.66,69.75,69.61,69.61,8739.0,64.9217,65.0056,64.8751,64.8751,8739.0
2022-02-04 12:20:00,69.63,69.66,69.58,69.64,6316.0,64.8937,64.9217,64.8471,64.9031,6316.0
2022-02-04 12:25:00,69.61,69.62,69.51,69.56,9505.0,64.8751,64.8844,64.7819,64.8285,9505.0
2022-02-04 12:30:00,69.57,69.62,69.43,69.49,8229.0,64.8378,64.8844,64.7073,64.7633,8229.0
2022-02-04 12:35:00,69.49,69.54,69.46,69.49,6403.0,64.7633,64.8099,64.7353,64.7633,6403.0
2022-02-04 12:40:00,69.5,69.59,69.49,69.57,5787.0,64.7726,64.8565,64.7633,64.8378,5787.0
2022-02-04 12:45:00,69.54,69.65,69.53,69.65,6423.0,64.8099,64.9124,64.8005,64.9124,6423.0
2022-02-04 12:50:00,69.65,69.77,69.64,69.77,9048.0,64.9124,65.0242,64.9031,65.0242,9048.0
2022-02-04 12:55:00,69.75,69.85,69.72,69.83,23933.0,65.0056,65.0988,64.9776,65.0801,23933.0
2022-02-04 13:00:00,69.86,70.02,69.86,70.02,16365.0,65.1081,65.2572,65.1081,65.2572,16365.0
2022-02-04 13:05:00,70.03,70.03,69.94,69.99,8007.0,65.2665,65.2665,65.1827,65.2293,8007.0
2022-02-04 13:10:00,69.97,70.04,69.87,69.98,8646.0,65.2106,65.2759,65.1174,65.2199,8646.0
2022-02-04 13:15:00,69.97,69.98,69.86,69.91,10126.0,65.2106,65.2199,65.1081,65.1547,10126.0
2022-02-04 13:20:00,69.91,70.05,69.89,70.05,10247.0,65.1547,65.2852,65.1361,65.2852,10247.0
2022-02-04 13:25:00,70.06,70.06,69.96,70.01,7462.0,65.2945,65.2945,65.2013,65.2479,7462.0
2022-02-04 13:30:00,70.03,70.07,69.89,69.97,12633.0,65.2665,65.3038,65.1361,65.2106,12633.0
2022-02-04 13:35:00,69.98,69.99,69.89,69.95,9050.0,65.2199,65.2293,65.1361,65.192,9050.0
2022-02-04 13:40:00,69.93,70.06,69.93,70.04,13124.0,65.1733,65.2945,65.1733,65.2759,13124.0
2022-02-04 13:45:00,70.02,70.05,69.95,70.02,13549.0,65.2572,65.2852,65.192,65.2572,13549.0
2022-02-04 13:50:00,70.03,70.1,70.02,70.1,8014.0,65.2665,65.3318,65.2572,65.3318,8014.0
2022-02-04 13:55:00,70.09,70.14,70.03,70.11,8482.0,65.3225,65.3691,65.2665,65.3411,8482.0
2022-02-04 14:00:00,70.08,70.12,70.03,70.1,8818.0,65.3131,65.3504,65.2665,65.3318,8818.0
2022-02-04 14:05:00,70.07,70.1,69.99,70.06,6197.0,65.3038,65.3318,65.2293,65.2945,6197.0
2022-02-04 14:10:00,70.08,70.08,69.89,69.99,17646.0,65.3131,65.3131,65.1361,65.2293,17646.0
2022-02-04 14:15:00,70.0,70.05,69.98,69.98,8147.0,65.2386,65.2852,65.2199,65.2199,8147.0
2022-02-04 14:20:00,69.98,70.1,69.94,70.06,15028.0,65.2199,65.3318,65.1827,65.2945,15028.0
2022-02-04 14:25:00,70.04,70.19,70.03,70.14,11952.0,65.2759,65.4157,65.2665,65.3691,11952.0
2022-02-04 14:30:00,70.15,70.24,70.12,70.22,11559.0,65.3784,65.4622,65.3504,65.4436,11559.0
2022-02-04 14:35:00,70.23,70.32,70.19,70.31,25426.0,65.4529,65.5368,65.4157,65.5275,25426.0
2022-02-04 14:40:00,70.28,70.33,70.12,70.17,8462.0,65.4995,65.5461,65.3504,65.397,8462.0
2022-02-04 14:45:00,70.13,70.22,70.13,70.2,12023.0,65.3597,65.4436,65.3597,65.425,12023.0
2022-02-04 14:50:00,70.19,70.28,70.16,70.28,13818.0,65.4157,65.4995,65.3877,65.4995,13818.0
2022-02-04 14:55:00,70.29,70.41,70.28,70.41,17476.0,65.5088,65.6207,65.4995,65.6207,17476.0
2022-02-04 15:00:00,70.41,70.52,70.4,70.5,14358.0,65.6207,65.7232,65.6114,65.7046,14358.0
2022-02-04 15:05:00,70.49,70.61,70.44,70.6,12934.0,65.6952,65.8071,65.6486,65.7978,12934.0
2022-02-04 15:10:00,70.59,70.8,70.59,70.75,14212.0,65.7884,65.9842,65.7884,65.9376,14212.0
2022-02-04 15:15:00,70.73,70.74,70.65,70.67,14998.0,65.9189,65.9282,65.8444,65.863,14998.0
2022-02-04 15:20:00,70.66,70.77,70.63,70.75,21442.0,65.8537,65.9562,65.8257,65.9376,21442.0
2022-02-04 15:25:00,70.78,70.84,70.66,70.69,20759.0,65.9655,66.0214,65.8537,65.8816,20759.0
2022-02-04 15:30:00,70.7,70.96,70.7,70.9,29155.0,65.891,66.1333,65.891,66.0774,29155.0
2022-02-04 15:35:00,70.9,70.93,70.83,70.86,28876.0,66.0774,66.1053,66.0121,66.0401,28876.0
2022-02-04 15:40:00,70.84,70.84,70.68,70.68,35013.0,66.0214,66.0214,65.8723,65.8723,35013.0
2022-02-04 15:45:00,70.68,70.69,70.48,70.55,45804.0,65.8723,65.8816,65.6859,65.7512,45804.0
2022-02-04 15:50:00,70.55,70.64,70.42,70.45,65084.0,65.7512,65.835,65.63,65.658,65084.0
2022-02-04 15:55:00,70.44,70.46,70.32,70.34,123785.0,65.6486,65.6673,65.5368,65.5554,123785.0
2022-02-07 09:30:00,70.4,70.78,70.4,70.54,14175.0,65.6114,65.9655,65.6114,65.7418,14175.0
2022-02-07 09:35:00,70.3,70.84,70.3,70.67,7359.0,65.5182,66.0214,65.5182,65.863,7359.0
2022-02-07 09:40:00,70.78,70.98,70.71,70.71,9097.0,65.9655,66.1519,65.9003,65.9003,9097.0
2022-02-07 09:45:00,70.79,70.91,70.53,70.8,16936.0,65.9748,66.0867,65.7325,65.9842,16936.0
2022-02-07 09:50:00,70.82,71.4,70.79,71.4,54949.0,66.0028,66.5433,65.9748,66.5433,54949.0
2022-02-07 09:55:00,71.41,71.49,71.08,71.32,16931.0,66.5527,66.6272,66.2451,66.4688,16931.0
2022-02-07 10:00:00,71.36,71.5,70.97,71.07,29802.0,66.5061,66.6365,66.1426,66.2358,29802.0
2022-02-07 10:05:00,71.09,71.31,71.08,71.23,19602.0,66.2544,66.4595,66.2451,66.3849,19602.0
2022-02-07 10:10:00,71.24,71.26,70.69,70.7,8709.0,66.3942,66.4129,65.8816,65.891,8709.0
2022-02-07 10:15:00,70.71,70.89,70.7,70.83,15505.0,65.9003,66.068,65.891,66.0121,15505.0
2022-02-07 10:20:00,70.81,71.19,70.77,71.14,19307.0,65.9935,66.3476,65.9562,66.301,19307.0
2022-02-07 10:25:00,71.14,71.38,71.13,71.18,17011.0,66.301,66.5247,66.2917,66.3383,17011.0
2022-02-07 10:30:00,71.17,71.42,71.05,71.42,10149.0,66.329,66.562,66.2172,66.562,10149.0
2022-02-07 10:35:00,71.4,71.4,71.05,71.07,12297.0,66.5433,66.5433,66.2172,66.2358,12297.0
2022-02-07 10:40:00,71.02,71.03,70.77,70.95,21191.0,66.1892,66.1985,65.9562,66.124,21191.0
2022-02-07 10:45:00,70.97,71.18,70.94,71.1,15551.0,66.1426,66.3383,66.1146,66.2638,15551.0
2022-02-07 10:50:00,71.07,71.35,71.07,71.3,22025.0,66.2358,66.4967,66.2358,66.4501,22025.0
2022-02-07 10:55:00,71.29,71.44,71.23,71.39,21040.0,66.4408,66.5806,66.3849,66.534,21040.0
2022-02-07 11:00:00,71.38,71.49,71.33,71.37,22606.0,66.5247,66.6272,66.4781,66.5154,22606.0
2022-02-07 11:05:00,71.39,71.49,71.27,71.29,12509.0,66.534,66.6272,66.4222,66.4408,12509.0
2022-02-07 11:10:00,71.29,71.38,71.28,71.33,9568.0,66.4408,66.5247,66.4315,66.4781,9568.0
2022-02-07 11:15:00,71.31,71.32,71.03,71.09,9710.0,66.4595,66.4688,66.1985,66.2544,9710.0
2022-02-07 11:20:00,71.07,71.15,70.96,70.97,7589.0,66.2358,66.3104,66.1333,66.1426,7589.0
2022-02-07 11:25:00,70.97,71.18,70.97,71.04,7708.0,66.1426,66.3383,66.1426,66.2078,7708.0
2022-02-07 11:30:00,71.05,71.05,70.74,70.8,7749.0,66.2172,66.2172,65.9282,65.9842,7749.0
2022-02-07 11:35:00,70.81,70.91,70.75,70.77,25583.0,65.9935,66.0867,65.9376,65.9562,25583.0
2022-02-07 11:40:00,70.73,70.75,70.53,70.53,15891.0,65.9189,65.9376,65.7325,65.7325,15891.0
2022-02-07 11:45:00,70.54,70.71,70.53,70.7,14116.0,65.7418,65.9003,65.7325,65.891,14116.0
2022-02-07 11:50:00,70.71,70.82,70.52,70.77,69138.0,65.9003,66.0028,65.7232,65.9562,69138.0
2022-02-07 11:55:00,70.75,70.75,70.64,70.67,16863.0,65.9376,65.9376,65.835,65.863,16863.0
2022-02-07 12:00:00,70.68,70.68,70.54,70.54,23918.0,65.8723,65.8723,65.7418,65.7418,23918.0
2022-02-07 12:05:00,70.49,70.49,70.26,70.26,12927.0,65.6952,65.6952,65.4809,65.4809,12927.0
2022-02-07 12:10:00,70.26,70.3,70.13,70.17,20054.0,65.4809,65.5182,65.3597,65.397,20054.0
2022-02-07 12:15:00,70.16,70.33,70.15,70.28,15558.0,65.3877,65.5461,65.3784,65.4995,15558.0
2022-02-07 12:20:00,70.27,70.41,70.23,70.4,15494.0,65.4902,65.6207,65.4529,65.6114,15494.0
2022-02-07 12:25:00,70.41,70.51,70.41,70.47,28682.0,65.6207,65.7139,65.6207,65.6766,28682.0
2022-02-07 12:30:00,70.47,70.54,70.33,70.52,11487.0,65.6766,65.7418,65.5461,65.7232,11487.0
2022-02-07 12:35:00,70.5,70.51,70.22,70.31,20973.0,65.7046,65.7139,65.4436,65.5275,20973.0
2022-02-07 12:40:00,70.31,70.46,70.31,70.46,6303.0,65.5275,65.6673,65.5275,65.6673,6303.0
2022-02-07 12:45:00,70.46,70.6,70.44,70.55,19110.0,65.6673,65.7978,65.6486,65.7512,19110.0
2022-02-07 12:50:00,70.53,70.55,70.42,70.47,21215.0,65.7325,65.7512,65.63,65.6766,21215.0
2022-02-07 12:55:00,70.49,70.58,70.45,70.47,35155.0,65.6952,65.7791,65.658,65.6766,35155.0
2022-02-07 13:00:00,70.49,70.59,70.44,70.54,19532.0,65.6952,65.7884,65.6486,65.7418,19532.0
2022-02-07 13:05:00,70.54,70.58,70.51,70.54,6912.0,65.7418,65.7791,65.7139,65.7418,6912.0
2022-02-07 13:10:00,70.56,70.62,70.5,70.58,18384.0,65.7605,65.8164,65.7046,65.7791,18384.0
2022-02-07 13:15:00,70.56,70.65,70.56,70.58,9477.0,65.7605,65.8444,65.7605,65.7791,9477.0
2022-02-07 13:20:00,70.59,70.65,70.58,70.58,5274.0,65.7884,65.8444,65.7791,65.7791,5274.0
2022-02-07 13:25:00,70.6,70.6,70.52,70.57,5375.0,65.7978,65.7978,65.7232,65.7698,5375.0
2022-02-07 13:30:00,70.59,70.67,70.55,70.56,11676.0,65.7884,65.863,65.7512,65.7605,11676.0
2022-02-07 13:35:00,70.55,70.68,70.55,70.66,12122.0,65.7512,65.8723,65.7512,65.8537,12122.0
2022-02-07 13:40:00,70.65,70.65,70.58,70.58,26511.0,65.8444,65.8444,65.7791,65.7791,26511.0
2022-02-07 13:45:00,70.61,70.66,70.48,70.49,23443.0,65.8071,65.8537,65.6859,65.6952,23443.0
2022-02-07 13:50:00,70.48,70.55,70.44,70.5,14760.0,65.6859,65.7512,65.6486,65.7046,14760.0
2022-02-07 13:55:00,70.51,70.69,70.51,70.64,21537.0,65.7139,65.8816,65.7139,65.835,21537.0
2022-02-07 14:00:00,70.62,70.79,70.57,70.68,12898.0,65.8164,65.9748,65.7698,65.8723,12898.0
2022-02-07 14:05:00,70.68,70.68,70.57,70.6,14900.0,65.8723,65.8723,65.7698,65.7978,14900.0
2022-02-07 14:10:00,70.61,70.71,70.61,70.67,10894.0,65.8071,65.9003,65.8071,65.863,10894.0
2022-02-07 14:15:00,70.68,70.78,70.65,70.72,15652.0,65.8723,65.9655,65.8444,65.9096,15652.0
2022-02-07 14:20:00,70.71,70.79,70.69,70.71,27346.0,65.9003,65.9748,65.8816,65.9003,27346.0
2022-02-07 14:25:00,70.74,70.94,70.73,70.83,102395.0,65.9282,66.1146,65.9189,66.0121,102395.0
2022-02-07 14:30:00,70.82,70.85,70.78,70.83,15489.0,66.0028,66.0308,65.9655,66.0121,15489.0
2022-02-07 14:35:00,70.84,70.88,70.82,70.82,12557.0,66.0214,66.0587,66.0028,66.0028,12557.0
2022-02-07 14:40:00,70.83,71.0,70.81,70.96,19818.0,66.0121,66.1706,65.9935,66.1333,19818.0
2022-02-07 14:45:00,70.96,70.99,70.93,70.94,7510.0,66.1333,66.1612,66.1053,66.1146,7510.0
2022-02-07 14:50:00,70.92,70.94,70.87,70.91,16497.0,66.096,66.1146,66.0494,66.0867,16497.0
2022-02-07 14:55:00,70.9,70.96,70.83,70.85,13209.0,66.0774,66.1333,66.0121,66.0308,13209.0
2022-02-07 15:00:00,70.8,71.03,70.71,71.01,19864.0,65.9842,66.1985,65.9003,66.1799,19864.0
2022-02-07 15:05:00,71.01,71.03,70.89,71.03,17407.0,66.1799,66.1985,66.068,66.1985,17407.0
2022-02-07 15:10:00,71.02,71.12,70.95,71.11,14750.0,66.1892,66.2824,66.124,66.2731,14750.0
2022-02-07 15:15:00,71.12,71.14,71.05,71.06,19642.0,66.2824,66.301,66.2172,66.2265,19642.0
2022-02-07 15:20:00,71.06,71.11,71.02,71.05,32920.0,66.2265,66.2731,66.1892,66.2172,32920.0
2022-02-07 15:25:00,71.05,71.12,70.92,70.98,31086.0,66.2172,66.2824,66.096,66.1519,31086.0
2022-02-07 15:30:00,71.0,71.14,70.94,71.03,36948.0,66.1706,66.301,66.1146,66.1985,36948.0
2022-02-07 15:35:00,71.04,71.06,70.84,70.93,56056.0,66.2078,66.2265,66.0214,66.1053,56056.0
2022-02-07 15:40:00,70.92,70.96,70.82,70.88,69645.0,66.096,66.1333,66.0028,66.0587,69645.0
2022-02-07 15:45:00,70.87,70.91,70.77,70.82,57874.0,66.0494,66.0867,65.9562,66.0028,57874.0
2022-02-07 15:50:00,70.81,70.91,70.74,70.78,142709.0,65.9935,66.0867,65.9282,65.9655,142709.0
2022-02-07 15:55:00,70.79,70.96,70.77,70.94,110643.0,65.9748,66.1333,65.9562,66.1146,110643.0
2022-02-08 09:30:00,70.67,70.73,70.02,70.37,36580.0,65.863,65.9189,65.2572,65.5834,36580.0
2022-02-08 09:35:00,70.29,70.38,70.0,70.38,32892.0,65.5088,65.5927,65.2386,65.5927,32892.0
2022-02-08 09:40:00,70.38,70.61,70.15,70.29,17667.0,65.5927,65.8071,65.3784,65.5088,17667.0
2022-02-08 09:45:00,70.35,70.36,70.05,70.08,15754.0,65.5648,65.5741,65.2852,65.3131,15754.0
2022-02-08 09:50:00,70.09,70.1,69.76,70.01,25344.0,65.3225,65.3318,65.0149,65.2479,25344.0
2022-02-08 09:55:00,69.93,70.06,69.75,69.75,14400.0,65.1733,65.2945,65.0056,65.0056,14400.0
2022-02-08 10:00:00,69.78,69.83,69.54,69.7,60072.0,65.0335,65.0801,64.8099,64.959,60072.0
2022-02-08 10:05:00,69.68,69.91,69.68,69.86,18997.0,64.9403,65.1547,64.9403,65.1081,18997.0
2022-02-08 10:10:00,69.88,69.91,69.24,69.45,1021931.0,65.1267,65.1547,64.5303,64.726,1021931.0
2022-02-08 10:15:00,69.48,69.74,69.45,69.67,36507.0,64.7539,64.9963,64.726,64.931,36507.0
2022-02-08 10:20:00,69.7,69.79,69.5,69.69,22793.0,64.959,65.0429,64.7726,64.9497,22793.0
2022-02-08 10:25:00,69.66,69.7,69.18,69.25,79853.0,64.9217,64.959,64.4744,64.5396,79853.0
2022-02-08 10:30:00,69.24,69.5,69.07,69.08,27123.0,64.5303,64.7726,64.3718,64.3812,27123.0
2022-02-08 10:35:00,69.07,69.34,68.95,69.23,20501.0,64.3718,64.6235,64.26,64.521,20501.0
2022-02-08 10:40:00,69.22,69.23,68.93,69.07,12095.0,64.5116,64.521,64.2414,64.3718,12095.0
2022-02-08 10:45:00,69.13,69.37,69.12,69.3,6737.0,64.4278,64.6514,64.4184,64.5862,6737.0
2022-02-08 10:50:00,69.26,69.43,69.21,69.35,10165.0,64.5489,64.7073,64.5023,64.6328,10165.0
2022-02-08 10:55:00,69.32,69.38,69.21,69.24,23466.0,64.6048,64.6607,64.5023,64.5303,23466.0
2022-02-08 11:00:00,69.27,69.43,69.26,69.32,15677.0,64.5582,64.7073,64.5489,64.6048,15677.0
2022-02-08 11:05:00,69.32,69.46,69.32,69.43,48101.0,64.6048,64.7353,64.6048,64.7073,48101.0
2022-02-08 11:10:00,69.43,69.52,69.3,69.34,64341.0,64.7073,64.7912,64.5862,64.6235,64341.0
2022-02-08 11:15:00,69.35,69.56,69.35,69.47,40289.0,64.6328,64.8285,64.6328,64.7446,40289.0
2022-02-08 11:20:00,69.46,69.56,69.12,69.41,59058.0,64.7353,64.8285,64.4184,64.6887,59058.0
2022-02-08 11:25:00,69.4,69.42,69.17,69.31,17081.0,64.6794,64.698,64.465,64.5955,17081.0
2022-02-08 11:30:00,69.33,69.63,69.33,69.52,8939.0,64.6141,64.8937,64.6141,64.7912,8939.0
2022-02-08 11:35:00,69.51,69.6,69.48,69.51,27315.0,64.7819,64.8658,64.7539,64.7819,27315.0
2022-02-08 11:40:00,69.5,69.62,69.45,69.5,60862.0,64.7726,64.8844,64.726,64.7726,60862.0
2022-02-08 11:45:00,69.49,69.87,69.49,69.82,10383.0,64.7633,65.1174,64.7633,65.0708,10383.0
2022-02-08 11:50:00,69.84,69.92,69.7,69.7,13718.0,65.0895,65.164,64.959,64.959,13718.0
2022-02-08 11:55:00,69.73,69.85,69.71,69.85,8779.0,64.9869,65.0988,64.9683,65.0988,8779.0
2022-02-08 12:00:00,69.86,69.95,69.8,69.81,9947.0,65.1081,65.192,65.0522,65.0615,9947.0
2022-02-08 12:05:00,69.8,69.8,69.4,69.47,15417.0,65.0522,65.0522,64.6794,64.7446,15417.0
2022-02-08 12:10:00,69.47,69.48,69.22,69.23,15976.0,64.7446,64.7539,64.5116,64.521,15976.0
2022-02-08 12:15:00,69.2,69.3,69.15,69.17,31397.0,64.493,64.5862,64.4464,64.465,31397.0
2022-02-08 12:20:00,69.17,69.3,69.05,69.05,53880.0,64.465,64.5862,64.3532,64.3532,53880.0
2022-02-08 12:25:00,69.07,69.18,69.07,69.15,68576.0,64.3718,64.4744,64.3718,64.4464,68576.0
2022-02-08 12:30:00,69.17,69.31,69.13,69.31,11849.0,64.465,64.5955,64.4278,64.5955,11849.0
2022-02-08 12:35:00,69.33,69.4,69.26,69.28,21272.0,64.6141,64.6794,64.5489,64.5675,21272.0
2022-02-08 12:40:00,69.27,69.4,69.27,69.32,6734.0,64.5582,64.6794,64.5582,64.6048,6734.0
2022-02-08 12:45:00,69.32,69.35,69.24,69.25,23082.0,64.6048,64.6328,64.5303,64.5396,23082.0
2022-02-08 12:50:00,69.24,69.3,69.16,69.22,24210.0,64.5303,64.5862,64.4557,64.5116,24210.0
2022-02-08 12:55:00,69.22,69.23,69.04,69.05,21493.0,64.5116,64.521,64.3439,64.3532,21493.0
2022-02-08 13:00:00,69.05,69.15,69.04,69.11,9360.0,64.3532,64.4464,64.3439,64.4091,9360.0
2022-02-08 13:05:00,69.12,69.13,68.99,69.02,10721.0,64.4184,64.4278,64.2973,64.3252,10721.0
2022-02-08 13:10:00,69.04,69.07,68.9,68.9,26825.0,64.3439,64.3718,64.2134,64.2134,26825.0
2022-02-08 13:15:00,68.85,68.9,68.8,68.85,9102.0,64.1668,64.2134,64.1202,64.1668,9102.0
2022-02-08 13:20:00,68.82,68.86,68.74,68.74,6133.0,64.1388,64.1761,64.0643,64.0643,6133.0
2022-02-08 13:25:00,68.72,68.85,68.7,68.79,14647.0,64.0456,64.1668,64.027,64.1109,14647.0
2022-02-08 13:30:00,68.8,68.95,68.79,68.86,13502.0,64.1202,64.26,64.1109,64.1761,13502.0
2022-02-08 13:35:00,68.86,68.86,68.71,68.72,23300.0,64.1761,64.1761,64.0363,64.0456,23300.0
2022-02-08 13:40:00,68.73,68.79,68.6,68.63,31257.0,64.055,64.1109,63.9338,63.9618,31257.0
2022-02-08 13:45:00,68.63,68.63,68.51,68.6,23254.0,63.9618,63.9618,63.8499,63.9338,23254.0
2022-02-08 13:50:00,68.59,68.64,68.48,68.64,32503.0,63.9245,63.9711,63.822,63.9711,32503.0
2022-02-08 13:55:00,68.64,68.69,68.61,68.63,17414.0,63.9711,64.0177,63.9431,63.9618,17414.0
2022-02-08 14:00:00,68.63,68.74,68.63,68.73,21446.0,63.9618,64.0643,63.9618,64.055,21446.0
2022-02-08 14:05:00,68.74,68.77,68.64,68.74,46368.0,64.0643,64.0922,63.9711,64.0643,46368.0
2022-02-08 14:10:00,68.73,68.73,68.49,68.52,21208.0,64.055,64.055,63.8313,63.8592,21208.0
2022-02-08 14:15:00,68.52,68.52,68.36,68.42,26568.0,63.8592,63.8592,63.7101,63.766,26568.0
2022-02-08 14:20:00,68.42,68.42,68.23,68.29,21409.0,63.766,63.766,63.589,63.6449,21409.0
2022-02-08 14:25:00,68.28,68.38,68.12,68.16,54879.0,63.6356,63.7288,63.4865,63.5237,54879.0
2022-02-08 14:30:00,68.17,68.37,68.1,68.37,28912.0,63.5331,63.7194,63.4678,63.7194,28912.0
2022-02-08 14:35:00,68.38,68.42,68.1,68.12,19523.0,63.7288,63.766,63.4678,63.4865,19523.0
2022-02-08 14:40:00,68.13,68.14,67.96,67.98,37734.0,63.4958,63.5051,63.3373,63.356,37734.0
2022-02-08 14:45:00,67.98,68.05,67.89,67.98,27785.0,63.356,63.4212,63.2721,63.356,27785.0
2022-02-08 14:50:00,67.99,68.09,67.98,68.09,18101.0,63.3653,63.4585,63.356,63.4585,18101.0
2022-02-08 14:55:00,68.09,68.09,67.97,68.05,18701.0,63.4585,63.4585,63.3467,63.4212,18701.0
2022-02-08 15:00:00,68.04,68.04,67.86,67.98,19846.0,63.4119,63.4119,63.2441,63.356,19846.0
2022-02-08 15:05:00,67.97,68.03,67.85,68.02,23756.0,63.3467,63.4026,63.2348,63.3933,23756.0
2022-02-08 15:10:00,68.0,68.28,68.0,68.24,35630.0,63.3746,63.6356,63.3746,63.5983,35630.0
2022-02-08 15:15:00,68.24,68.32,68.16,68.28,33624.0,63.5983,63.6728,63.5237,63.6356,33624.0
2022-02-08 15:20:00,68.26,68.29,68.13,68.16,19821.0,63.6169,63.6449,63.4958,63.5237,19821.0
2022-02-08 15:25:00,68.17,68.18,67.9,67.93,28368.0,63.5331,63.5424,63.2814,63.3094,28368.0
2022-02-08 15:30:00,67.93,68.07,67.83,67.94,62605.0,63.3094,63.4399,63.2162,63.3187,62605.0
2022-02-08 15:35:00,67.92,67.96,67.73,67.74,48499.0,63.3001,63.3373,63.123,63.1323,48499.0
2022-02-08 15:40:00,67.74,67.77,67.56,67.56,48614.0,63.1323,63.1603,62.9645,62.9645,48614.0
2022-02-08 15:45:00,67.54,67.59,67.47,67.5,62434.0,62.9459,62.9925,62.8807,62.9086,62434.0
2022-02-08 15:50:00,67.5,67.6,67.42,67.55,154012.0,62.9086,63.0018,62.8341,62.9552,154012.0
2022-02-08 15:55:00,67.53,67.8,67.5,67.6,301664.0,62.9366,63.1882,62.9086,63.0018,301664.0
2022-02-09 09:30:00,68.06,69.05,68.06,68.49,109189.0,63.4305,64.3532,63.4305,63.8313,109189.0
2022-02-09 09:35:00,68.51,68.99,68.46,68.97,46979.0,63.8499,64.2973,63.8033,64.2786,46979.0
2022-02-09 09:40:00,68.93,69.13,68.92,69.0,60969.0,64.2414,64.4278,64.232,64.3066,60969.0
2022-02-09 09:45:00,69.02,69.1,68.67,68.71,77151.0,64.3252,64.3998,63.999,64.0363,77151.0
2022-02-09 09:50:00,68.65,68.73,68.45,68.69,54605.0,63.9804,64.055,63.794,64.0177,54605.0
2022-02-09 09:55:00,68.76,69.22,68.75,69.17,63614.0,64.0829,64.5116,64.0736,64.465,63614.0
2022-02-09 10:00:00,69.17,69.38,69.04,69.26,73436.0,64.465,64.6607,64.3439,64.5489,73436.0
2022-02-09 10:05:00,69.28,69.42,69.16,69.3,93561.0,64.5675,64.698,64.4557,64.5862,93561.0
2022-02-09 10:10:00,69.3,69.31,69.12,69.16,68608.0,64.5862,64.5955,64.4184,64.4557,68608.0
2022-02-09 10:15:00,69.16,69.32,69.1,69.2,62190.0,64.4557,64.6048,64.3998,64.493,62190.0
2022-02-09 10:20:00,69.17,69.35,69.12,69.3,48520.0,64.465,64.6328,64.4184,64.5862,48520.0
2022-02-09 10:25:00,69.33,69.47,69.26,69.31,24276.0,64.6141,64.7446,64.5489,64.5955,24276.0
2022-02-09 10:30:00,69.34,69.81,69.34,69.78,31741.0,64.6235,65.0615,64.6235,65.0335,31741.0
2022-02-09 10:35:00,69.79,69.8,69.51,69.58,34331.0,65.0429,65.0522,64.7819,64.8471,34331.0
2022-02-09 10:40:00,69.59,69.65,69.46,69.49,40702.0,64.8565,64.9124,64.7353,64.7633,40702.0
2022-02-09 10:45:00,69.5,69.53,69.42,69.48,23633.0,64.7726,64.8005,64.698,64.7539,23633.0
2022-02-09 10:50:00,69.48,69.81,69.41,69.81,20334.0,64.7539,65.0615,64.6887,65.0615,20334.0
2022-02-09 10:55:00,69.78,69.78,69.53,69.53,16139.0,65.0335,65.0335,64.8005,64.8005,16139.0
2022-02-09 11:00:00,69.57,69.62,69.45,69.5,17454.0,64.8378,64.8844,64.726,64.7726,17454.0
2022-02-09 11:05:00,69.51,69.61,69.45,69.6,24881.0,64.7819,64.8751,64.726,64.8658,24881.0
2022-02-09 11:10:00,69.6,69.76,69.54,69.54,9986.0,64.8658,65.0149,64.8099,64.8099,9986.0
2022-02-09 11:15:00,69.52,69.82,69.52,69.82,30806.0,64.7912,65.0708,64.7912,65.0708,30806.0
2022-02-09 11:20:00,69.82,69.93,69.77,69.89,12165.0,65.0708,65.1733,65.0242,65.1361,12165.0
2022-02-09 11:25:00,69.9,69.9,69.76,69.88,16190.0,65.1454,65.1454,65.0149,65.1267,16190.0
2022-02-09 11:30:00,69.88,69.9,69.5,69.56,26410.0,65.1267,65.1454,64.7726,64.8285,26410.0
2022-02-09 11:35:00,69.54,69.6,69.42,69.48,29687.0,64.8099,64.8658,64.698,64.7539,29687.0
2022-02-09 11:40:00,69.48,69.51,69.31,69.35,17567.0,64.7539,64.7819,64.5955,64.6328,17567.0
2022-02-09 11:45:00,69.38,69.51,69.38,69.48,6225.0,64.6607,64.7819,64.6607,64.7539,6225.0
2022-02-09 11:50:00,69.46,69.57,69.36,69.36,7726.0,64.7353,64.8378,64.6421,64.6421,7726.0
2022-02-09 11:55:00,69.36,69.4,69.29,69.34,13319.0,64.6421,64.6794,64.5769,64.6235,13319.0
2022-02-09 12:00:00,69.34,69.42,69.21,69.34,9986.0,64.6235,64.698,64.5023,64.6235,9986.0
2022-02-09 12:05:00,69.33,69.35,69.21,69.25,8014.0,64.6141,64.6328,64.5023,64.5396,8014.0
2022-02-09 12:10:00,69.26,69.37,69.22,69.36,8607.0,64.5489,64.6514,64.5116,64.6421,8607.0
2022-02-09 12:15:00,69.36,69.44,69.33,69.39,12944.0,64.6421,64.7167,64.6141,64.6701,12944.0
2022-02-09 12:20:00,69.4,69.44,69.37,69.41,14813.0,64.6794,64.7167,64.6514,64.6887,14813.0
2022-02-09 12:25:00,69.42,69.44,69.33,69.34,18465.0,64.698,64.7167,64.6141,64.6235,18465.0
2022-02-09 12:30:00,69.36,69.4,69.29,69.39,8196.0,64.6421,64.6794,64.5769,64.6701,8196.0
2022-02-09 12:35:00,69.39,69.54,69.36,69.52,6921.0,64.6701,64.8099,64.6421,64.7912,6921.0
2022-02-09 12:40:00,69.57,69.59,69.46,69.49,9018.0,64.8378,64.8565,64.7353,64.7633,9018.0
2022-02-09 12:45:00,69.5,69.53,69.45,69.51,24167.0,64.7726,64.8005,64.726,64.7819,24167.0
2022-02-09 12:50:00,69.5,69.53,69.47,69.53,7116.0,64.7726,64.8005,64.7446,64.8005,7116.0
2022-02-09 12:55:00,69.56,69.6,69.46,69.59,12363.0,64.8285,64.8658,64.7353,64.8565,12363.0
2022-02-09 13:00:00,69.61,69.72,69.5,69.52,13650.0,64.8751,64.9776,64.7726,64.7912,13650.0
2022-02-09 13:05:00,69.54,69.59,69.5,69.54,5874.0,64.8099,64.8565,64.7726,64.8099,5874.0
2022-02-09 13:10:00,69.55,69.55,69.47,69.5,6789.0,64.8192,64.8192,64.7446,64.7726,6789.0
2022-02-09 13:15:00,69.51,69.6,69.51,69.58,7312.0,64.7819,64.8658,64.7819,64.8471,7312.0
2022-02-09 13:20:00,69.58,69.76,69.58,69.75,8582.0,64.8471,65.0149,64.8471,65.0056,8582.0
2022-02-09 13:25:00,69.75,69.76,69.7,69.74,6524.0,65.0056,65.0149,64.959,64.9963,6524.0
2022-02-09 13:30:00,69.77,69.85,69.75,69.82,8116.0,65.0242,65.0988,65.0056,65.0708,8116.0
2022-02-09 13:35:00,69.85,69.95,69.8,69.88,18178.0,65.0988,65.192,65.0522,65.1267,18178.0
2022-02-09 13:40:00,69.91,70.01,69.89,69.99,6219.0,65.1547,65.2479,65.1361,65.2293,6219.0
2022-02-09 13:45:00,70.0,70.09,70.0,70.03,18111.0,65.2386,65.3225,65.2386,65.2665,18111.0
2022-02-09 13:50:00,70.04,70.11,69.99,70.1,8449.0,65.2759,65.3411,65.2293,65.3318,8449.0
2022-02-09 13:55:00,70.1,70.11,70.01,70.09,6042.0,65.3318,65.3411,65.2479,65.3225,6042.0
2022-02-09 14:00:00,70.12,70.13,69.97,70.13,11558.0,65.3504,65.3597,65.2106,65.3597,11558.0
2022-02-09 14:05:00,70.12,70.15,70.11,70.14,7354.0,65.3504,65.3784,65.3411,65.3691,7354.0
2022-02-09 14:10:00,70.11,70.16,70.07,70.1,7616.0,65.3411,65.3877,65.3038,65.3318,7616.0
2022-02-09 14:15:00,70.11,70.16,70.1,70.12,11655.0,65.3411,65.3877,65.3318,65.3504,11655.0
2022-02-09 14:20:00,70.13,70.13,70.03,70.03,12471.0,65.3597,65.3597,65.2665,65.2665,12471.0
2022-02-09 14:25:00,70.02,70.05,69.87,69.91,18844.0,65.2572,65.2852,65.1174,65.1547,18844.0
2022-02-09 14:30:00,69.91,69.93,69.84,69.89,16850.0,65.1547,65.1733,65.0895,65.1361,16850.0
2022-02-09 14:35:00,69.88,70.0,69.84,69.92,7529.0,65.1267,65.2386,65.0895,65.164,7529.0
2022-02-09 14:40:00,69.92,69.96,69.83,69.95,11393.0,65.164,65.2013,65.0801,65.192,11393.0
2022-02-09 14:45:00,69.96,69.98,69.9,69.93,13255.0,65.2013,65.2199,65.1454,65.1733,13255.0
2022-02-09 14:50:00,69.94,70.0,69.83,69.85,13690.0,65.1827,65.2386,65.0801,65.0988,13690.0
2022-02-09 14:55:00,69.86,69.86,69.78,69.83,13381.0,65.1081,65.1081,65.0335,65.0801,13381.0
2022-02-09 15:00:00,69.82,69.96,69.8,69.95,12201.0,65.0708,65.2013,65.0522,65.192,12201.0
2022-02-09 15:05:00,69.96,69.98,69.76,69.76,15275.0,65.2013,65.2199,65.0149,65.0149,15275.0
2022-02-09 15:10:00,69.78,69.89,69.77,69.82,13420.0,65.0335,65.1361,65.0242,65.0708,13420.0
2022-02-09 15:15:00,69.83,69.87,69.73,69.83,16649.0,65.0801,65.1174,64.9869,65.0801,16649.0
2022-02-09 15:20:00,69.84,69.88,69.81,69.86,22374.0,65.0895,65.1267,65.0615,65.1081,22374.0
2022-02-09 15:25:00,69.86,70.01,69.81,70.0,34040.0,65.1081,65.2479,65.0615,65.2386,34040.0
2022-02-09 15:30:00,70.0,70.07,69.91,69.94,45069.0,65.2386,65.3038,65.1547,65.1827,45069.0
2022-02-09 15:35:00,69.94,70.06,69.91,69.97,39044.0,65.1827,65.2945,65.1547,65.2106,39044.0
2022-02-09 15:40:00,69.97,69.97,69.8,69.88,58074.0,65.2106,65.2106,65.0522,65.1267,58074.0
2022-02-09 15:45:00,69.88,69.98,69.86,69.9,58421.0,65.1267,65.2199,65.1081,65.1454,58421.0
2022-02-09 15:50:00,69.95,70.06,69.93,70.06,100464.0,65.192,65.2945,65.1733,65.2945,100464.0
2022-02-09 15:55:00,70.05,70.05,69.85,69.86,178082.0,65.2852,65.2852,65.0988,65.1081,178082.0
2022-02-10 09:30:00,69.0,70.05,68.93,70.05,50571.0,64.3066,65.2852,64.2414,65.2852,50571.0
2022-02-10 09:35:00,70.03,70.29,69.24,69.73,54058.0,65.2665,65.5088,64.5303,64.9869,54058.0
2022-02-10 09:40:00,69.76,70.22,69.75,70.15,42476.0,65.0149,65.4436,65.0056,65.3784,42476.0
2022-02-10 09:45:00,70.18,70.33,70.05,70.22,25567.0,65.4063,65.5461,65.2852,65.4436,25567.0
2022-02-10 09:50:00,70.26,71.16,70.26,71.13,48617.0,65.4809,66.3197,65.4809,66.2917,48617.0
2022-02-10 09:55:00,71.07,71.21,70.76,70.92,72584.0,66.2358,66.3663,65.9469,66.096,72584.0
2022-02-10 10:00:00,70.9,71.09,70.82,71.0,66607.0,66.0774,66.2544,66.0028,66.1706,66607.0
2022-02-10 10:05:00,71.07,71.3,71.04,71.23,16091.0,66.2358,66.4501,66.2078,66.3849,16091.0
2022-02-10 10:10:00,71.25,71.25,70.72,70.9,60768.0,66.4035,66.4035,65.9096,66.0774,60768.0
2022-02-10 10:15:00,70.9,70.96,70.45,70.72,24649.0,66.0774,66.1333,65.658,65.9096,24649.0
2022-02-10 10:20:00,70.78,71.02,70.6,70.88,32300.0,65.9655,66.1892,65.7978,66.0587,32300.0
2022-02-10 10:25:00,70.89,71.27,70.85,71.15,20416.0,66.068,66.4222,66.0308,66.3104,20416.0
2022-02-10 10:30:00,71.15,71.25,71.06,71.25,43063.0,66.3104,66.4035,66.2265,66.4035,43063.0
2022-02-10 10:35:00,71.25,71.42,71.19,71.4,44612.0,66.4035,66.562,66.3476,66.5433,44612.0
2022-02-10 10:40:00,71.42,71.46,71.27,71.35,21275.0,66.562,66.5993,66.4222,66.4967,21275.0
2022-02-10 10:45:00,71.35,71.5,71.15,71.5,50847.0,66.4967,66.6365,66.3104,66.6365,50847.0
2022-02-10 10:50:00,71.47,71.5,70.97,71.02,26004.0,66.6086,66.6365,66.1426,66.1892,26004.0
2022-02-10 10:55:00,70.99,71.29,70.95,71.25,28123.0,66.1612,66.4408,66.124,66.4035,28123.0
2022-02-10 11:00:00,71.26,71.49,71.06,71.31,33535.0,66.4129,66.6272,66.2265,66.4595,33535.0
2022-02-10 11:05:00,71.28,71.45,71.26,71.34,32044.0,66.4315,66.5899,66.4129,66.4874,32044.0
2022-02-10 11:10:00,71.33,71.35,71.16,71.23,18891.0,66.4781,66.4967,66.3197,66.3849,18891.0
2022-02-10 11:15:00,71.22,71.48,71.16,71.34,15362.0,66.3756,66.6179,66.3197,66.4874,15362.0
2022-02-10 11:20:00,71.29,71.3,71.04,71.11,45978.0,66.4408,66.4501,66.2078,66.2731,45978.0
2022-02-10 11:25:00,71.1,71.34,71.05,71.15,30086.0,66.2638,66.4874,66.2172,66.3104,30086.0
2022-02-10 11:30:00,71.12,71.13,70.99,71.02,13414.0,66.2824,66.2917,66.1612,66.1892,13414.0
2022-02-10 11:35:00,71.03,71.19,70.94,71.0,12514.0,66.1985,66.3476,66.1146,66.1706,12514.0
2022-02-10 11:40:00,71.0,71.21,70.97,71.21,13317.0,66.1706,66.3663,66.1426,66.3663,13317.0
2022-02-10 11:45:00,71.23,71.48,71.19,71.48,14167.0,66.3849,66.6179,66.3476,66.6179,14167.0
2022-02-10 11:50:00,71.46,71.5,71.31,71.48,27122.0,66.5993,66.6365,66.4595,66.6179,27122.0
2022-02-10 11:55:00,71.47,71.5,71.3,71.48,77032.0,66.6086,66.6365,66.4501,66.6179,77032.0
2022-02-10 12:00:00,71.49,71.5,71.37,71.41,35529.0,66.6272,66.6365,66.5154,66.5527,35529.0
2022-02-10 12:05:00,71.41,71.5,71.34,71.37,22496.0,66.5527,66.6365,66.4874,66.5154,22496.0
2022-02-10 12:10:00,71.37,71.4,71.32,71.35,21608.0,66.5154,66.5433,66.4688,66.4967,21608.0
2022-02-10 12:15:00,71.33,71.38,71.29,71.34,28779.0,66.4781,66.5247,66.4408,66.4874,28779.0
2022-02-10 12:20:00,71.35,71.47,71.35,71.45,16025.0,66.4967,66.6086,66.4967,66.5899,16025.0
2022-02-10 12:25:00,71.46,71.48,71.42,71.45,14687.0,66.5993,66.6179,66.562,66.5899,14687.0
2022-02-10 12:30:00,71.46,71.61,71.26,71.28,24295.0,66.5993,66.7391,66.4129,66.4315,24295.0
2022-02-10 12:35:00,71.29,71.52,71.29,71.45,17576.0,66.4408,66.6552,66.4408,66.5899,17576.0
2022-02-10 12:40:00,71.45,71.47,71.38,71.42,20110.0,66.5899,66.6086,66.5247,66.562,20110.0
2022-02-10 12:45:00,71.44,71.44,70.91,71.09,16571.0,66.5806,66.5806,66.0867,66.2544,16571.0
2022-02-10 12:50:00,71.07,71.15,70.91,71.15,17906.0,66.2358,66.3104,66.0867,66.3104,17906.0
2022-02-10 12:55:00,71.12,71.19,71.0,71.11,14049.0,66.2824,66.3476,66.1706,66.2731,14049.0
2022-02-10 13:00:00,71.15,71.22,71.06,71.21,13352.0,66.3104,66.3756,66.2265,66.3663,13352.0
2022-02-10 13:05:00,71.23,71.31,71.15,71.25,12177.0,66.3849,66.4595,66.3104,66.4035,12177.0
2022-02-10 13:10:00,71.25,71.32,71.1,71.1,12652.0,66.4035,66.4688,66.2638,66.2638,12652.0
2022-02-10 13:15:00,71.08,71.09,70.72,70.72,14514.0,66.2451,66.2544,65.9096,65.9096,14514.0
2022-02-10 13:20:00,70.74,70.86,70.66,70.72,21621.0,65.9282,66.0401,65.8537,65.9096,21621.0
2022-02-10 13:25:00,70.72,70.76,70.57,70.57,25412.0,65.9096,65.9469,65.7698,65.7698,25412.0
2022-02-10 13:30:00,70.59,70.65,70.44,70.44,21658.0,65.7884,65.8444,65.6486,65.6486,21658.0
2022-02-10 13:35:00,70.44,70.47,70.26,70.45,24775.0,65.6486,65.6766,65.4809,65.658,24775.0
2022-02-10 13:40:00,70.48,70.48,70.32,70.38,28760.0,65.6859,65.6859,65.5368,65.5927,28760.0
2022-02-10 13:45:00,70.36,70.49,70.3,70.37,16743.0,65.5741,65.6952,65.5182,65.5834,16743.0
2022-02-10 13:50:00,70.36,70.53,70.35,70.46,20648.0,65.5741,65.7325,65.5648,65.6673,20648.0
2022-02-10 13:55:00,70.46,70.58,70.41,70.58,12178.0,65.6673,65.7791,65.6207,65.7791,12178.0
2022-02-10 14:00:00,70.6,70.63,70.37,70.4,25407.0,65.7978,65.8257,65.5834,65.6114,25407.0
2022-02-10 14:05:00,70.41,70.46,70.3,70.4,30703.0,65.6207,65.6673,65.5182,65.6114,30703.0
2022-02-10 14:10:00,70.4,70.41,70.22,70.33,18596.0,65.6114,65.6207,65.4436,65.5461,18596.0
2022-02-10 14:15:00,70.3,70.3,70.05,70.05,21719.0,65.5182,65.5182,65.2852,65.2852,21719.0
2022-02-10 14:20:00,70.06,70.32,70.03,70.31,25949.0,65.2945,65.5368,65.2665,65.5275,25949.0
2022-02-10 14:25:00,70.33,70.43,70.31,70.35,24081.0,65.5461,65.6393,65.5275,65.5648,24081.0
2022-02-10 14:30:00,70.37,70.43,70.25,70.34,19100.0,65.5834,65.6393,65.4716,65.5554,19100.0
2022-02-10 14:35:00,70.36,70.43,70.24,70.37,18499.0,65.5741,65.6393,65.4622,65.5834,18499.0
2022-02-10 14:40:00,70.38,70.46,70.28,70.3,44474.0,65.5927,65.6673,65.4995,65.5182,44474.0
2022-02-10 14:45:00,70.34,70.42,70.13,70.15,16944.0,65.5554,65.63,65.3597,65.3784,16944.0
2022-02-10 14:50:00,70.16,70.16,69.92,70.0,32498.0,65.3877,65.3877,65.164,65.2386,32498.0
2022-02-10 14:55:00,70.02,70.07,69.78,69.8,34045.0,65.2572,65.3038,65.0335,65.0522,34045.0
2022-02-10 15:00:00,69.8,69.81,69.6,69.74,26479.0,65.0522,65.0615,64.8658,64.9963,26479.0
2022-02-10 15:05:00,69.75,69.91,69.69,69.9,28214.0,65.0056,65.1547,64.9497,65.1454,28214.0
2022-02-10 15:10:00,69.91,70.06,69.87,70.03,31966.0,65.1547,65.2945,65.1174,65.2665,31966.0
2022-02-10 15:15:00,70.03,70.14,69.87,69.87,51990.0,65.2665,65.3691,65.1174,65.1174,51990.0
2022-02-10 15:20:00,69.88,69.96,69.69,69.85,25340.0,65.1267,65.2013,64.9497,65.0988,25340.0
2022-02-10 15:25:00,69.84,69.92,69.73,69.83,28626.0,65.0895,65.164,64.9869,65.0801,28626.0
2022-02-10 15:30:00,69.83,69.83,69.48,69.51,24642.0,65.0801,65.0801,64.7539,64.7819,24642.0
2022-02-10 15:35:00,69.51,69.63,69.4,69.49,33908.0,64.7819,64.8937,64.6794,64.7633,33908.0
2022-02-10 15:40:00,69.51,69.56,69.34,69.41,50612.0,64.7819,64.8285,64.6235,64.6887,50612.0
2022-02-10 15:45:00,69.4,69.4,69.21,69.29,95759.0,64.6794,64.6794,64.5023,64.5769,95759.0
2022-02-10 15:50:00,69.28,69.41,69.18,69.28,81024.0,64.5675,64.6887,64.4744,64.5675,81024.0
2022-02-10 15:55:00,69.3,69.73,69.29,69.73,211398.0,64.5862,64.9869,64.5769,64.9869,211398.0
2022-02-11 09:30:00,68.0,68.04,66.0,66.42,249851.0,63.3746,63.4119,61.5107,61.9021,249851.0
2022-02-11 09:35:00,66.15,66.84,65.61,66.12,192847.0,61.6505,62.2935,61.1472,61.6225,192847.0
2022-02-11 09:40:00,66.18,66.5,65.46,66.27,129243.0,61.6784,61.9766,61.0074,61.7623,129243.0
2022-02-11 09:45:00,66.23,67.79,66.15,67.27,115562.0,61.725,63.1789,61.6505,62.6943,115562.0
2022-02-11 09:50:00,67.38,68.72,67.37,68.06,215601.0,62.7968,64.0456,62.7875,63.4305,215601.0
2022-02-11 09:55:00,68.06,68.7,68.06,68.37,149924.0,63.4305,64.027,63.4305,63.7194,149924.0
2022-02-11 10:00:00,68.44,69.05,68.43,68.92,109456.0,63.7847,64.3532,63.7754,64.232,109456.0
2022-02-11 10:05:00,68.92,69.02,68.72,68.81,66534.0,64.232,64.3252,64.0456,64.1295,66534.0
2022-02-11 10:10:00,68.78,68.78,67.76,67.85,75444.0,64.1016,64.1016,63.1509,63.2348,75444.0
2022-02-11 10:15:00,67.88,68.19,67.54,68.11,34479.0,63.2628,63.5517,62.9459,63.4771,34479.0
2022-02-11 10:20:00,68.23,68.45,68.1,68.27,26829.0,63.589,63.794,63.4678,63.6263,26829.0
2022-02-11 10:25:00,68.27,68.64,68.09,68.59,33351.0,63.6263,63.9711,63.4585,63.9245,33351.0
2022-02-11 10:30:00,68.59,68.74,68.1,68.12,35674.0,63.9245,64.0643,63.4678,63.4865,35674.0
2022-02-11 10:35:00,68.03,68.72,68.03,68.55,37751.0,63.4026,64.0456,63.4026,63.8872,37751.0
2022-02-11 10:40:00,68.59,69.12,68.54,68.99,84077.0,63.9245,64.4184,63.8779,64.2973,84077.0
2022-02-11 10:45:00,68.99,69.26,68.93,69.08,58955.0,64.2973,64.5489,64.2414,64.3812,58955.0
2022-02-11 10:50:00,69.1,69.22,68.53,68.7,91912.0,64.3998,64.5116,63.8686,64.027,91912.0
2022-02-11 10:55:00,68.72,69.09,68.67,68.91,32099.0,64.0456,64.3905,63.999,64.2227,32099.0
2022-02-11 11:00:00,68.89,69.29,68.85,69.27,54467.0,64.2041,64.5769,64.1668,64.5582,54467.0
2022-02-11 11:05:00,69.26,69.32,68.35,68.35,52370.0,64.5489,64.6048,63.7008,63.7008,52370.0
2022-02-11 11:10:00,68.35,68.35,67.5,67.85,90564.0,63.7008,63.7008,62.9086,63.2348,90564.0
2022-02-11 11:15:00,67.86,67.96,67.53,67.83,45596.0,63.2441,63.3373,62.9366,63.2162,45596.0
2022-02-11 11:20:00,67.86,68.44,67.8,68.25,45421.0,63.2441,63.7847,63.1882,63.6076,45421.0
2022-02-11 11:25:00,68.21,68.6,68.17,68.3,29912.0,63.5703,63.9338,63.5331,63.6542,29912.0
2022-02-11 11:30:00,68.28,68.51,67.89,67.9,48413.0,63.6356,63.8499,63.2721,63.2814,48413.0
2022-02-11 11:35:00,67.95,68.04,67.65,67.82,55763.0,63.328,63.4119,63.0484,63.2069,55763.0
2022-02-11 11:40:00,67.82,67.83,67.18,67.34,30021.0,63.2069,63.2162,62.6104,62.7595,30021.0
2022-02-11 11:45:00,67.38,67.5,67.15,67.4,41505.0,62.7968,62.9086,62.5824,62.8154,41505.0
2022-02-11 11:50:00,67.41,67.54,67.21,67.47,34502.0,62.8247,62.9459,62.6384,62.8807,34502.0
2022-02-11 11:55:00,67.47,67.74,67.44,67.7,28311.0,62.8807,63.1323,62.8527,63.095,28311.0
2022-02-11 12:00:00,67.71,67.75,67.47,67.48,18864.0,63.1043,63.1416,62.8807,62.89,18864.0
2022-02-11 12:05:00,67.51,68.0,67.5,67.83,77235.0,62.9179,63.3746,62.9086,63.2162,77235.0
2022-02-11 12:10:00,67.82,67.87,67.62,67.75,39423.0,63.2069,63.2535,63.0205,63.1416,39423.0
2022-02-11 12:15:00,67.75,67.75,67.49,67.61,60164.0,63.1416,63.1416,62.8993,63.0111,60164.0
2022-02-11 12:20:00,67.63,67.66,67.39,67.58,48377.0,63.0298,63.0577,62.8061,62.9832,48377.0
2022-02-11 12:25:00,67.55,67.7,67.51,67.66,26938.0,62.9552,63.095,62.9179,63.0577,26938.0
2022-02-11 12:30:00,67.64,67.71,67.48,67.7,23589.0,63.0391,63.1043,62.89,63.095,23589.0
2022-02-11 12:35:00,67.72,67.72,67.5,67.53,17443.0,63.1137,63.1137,62.9086,62.9366,17443.0
2022-02-11 12:40:00,67.53,67.79,67.5,67.59,19841.0,62.9366,63.1789,62.9086,62.9925,19841.0
2022-02-11 12:45:00,67.58,67.66,67.49,67.56,29569.0,62.9832,63.0577,62.8993,62.9645,29569.0
2022-02-11 12:50:00,67.59,67.85,67.58,67.75,50035.0,62.9925,63.2348,62.9832,63.1416,50035.0
2022-02-11 12:55:00,67.71,67.95,67.61,67.7,51768.0,63.1043,63.328,63.0111,63.095,51768.0
2022-02-11 13:00:00,67.69,67.72,67.51,67.56,7038.0,63.0857,63.1137,62.9179,62.9645,7038.0
2022-02-11 13:05:00,67.56,67.86,67.51,67.76,33460.0,62.9645,63.2441,62.9179,63.1509,33460.0
2022-02-11 13:10:00,67.78,67.78,67.49,67.64,22941.0,63.1696,63.1696,62.8993,63.0391,22941.0
2022-02-11 13:15:00,67.65,67.73,67.43,67.6,13911.0,63.0484,63.123,62.8434,63.0018,13911.0
2022-02-11 13:20:00,67.6,67.7,67.53,67.7,11251.0,63.0018,63.095,62.9366,63.095,11251.0
2022-02-11 13:25:00,67.68,67.74,67.44,67.44,18347.0,63.0764,63.1323,62.8527,62.8527,18347.0
2022-02-11 13:30:00,67.41,67.41,67.16,67.18,28462.0,62.8247,62.8247,62.5918,62.6104,28462.0
2022-02-11 13:35:00,67.16,67.3,66.7,66.7,45021.0,62.5918,62.7222,62.163,62.163,45021.0
2022-02-11 13:40:00,66.7,66.85,66.44,66.57,52670.0,62.163,62.3028,61.9207,62.0419,52670.0
2022-02-11 13:45:00,66.53,66.56,66.1,66.34,67140.0,62.0046,62.0326,61.6039,61.8275,67140.0
2022-02-11 13:50:00,66.36,66.81,66.14,66.81,40050.0,61.8462,62.2656,61.6411,62.2656,40050.0
2022-02-11 13:55:00,66.78,66.8,66.5,66.5,47749.0,62.2376,62.2562,61.9766,61.9766,47749.0
2022-02-11 14:00:00,66.5,66.66,66.12,66.42,52365.0,61.9766,62.1258,61.6225,61.9021,52365.0
2022-02-11 14:05:00,66.42,66.62,66.17,66.48,62368.0,61.9021,62.0885,61.6691,61.958,62368.0
2022-02-11 14:10:00,66.5,66.71,66.28,66.56,38457.0,61.9766,62.1724,61.7716,62.0326,38457.0
2022-02-11 14:15:00,66.57,66.97,66.54,66.9,38319.0,62.0419,62.4147,62.0139,62.3494,38319.0
2022-02-11 14:20:00,66.88,66.91,66.44,66.44,22357.0,62.3308,62.3588,61.9207,61.9207,22357.0
2022-02-11 14:25:00,66.44,66.44,65.85,65.86,23639.0,61.9207,61.9207,61.3709,61.3802,23639.0
2022-02-11 14:30:00,65.87,66.13,65.76,66.1,32697.0,61.3895,61.6318,61.287,61.6039,32697.0
2022-02-11 14:35:00,66.09,66.25,65.85,65.94,29399.0,61.5945,61.7437,61.3709,61.4547,29399.0
2022-02-11 14:40:00,65.87,66.0,65.7,65.7,27607.0,61.3895,61.5107,61.2311,61.2311,27607.0
2022-02-11 14:45:00,65.75,65.83,65.58,65.67,45225.0,61.2777,61.3522,61.1192,61.2031,45225.0
2022-02-11 14:50:00,65.62,65.7,65.39,65.61,23102.0,61.1565,61.2311,60.9421,61.1472,23102.0
2022-02-11 14:55:00,65.62,65.82,65.54,65.8,35094.0,61.1565,61.3429,61.0819,61.3243,35094.0
2022-02-11 15:00:00,65.77,66.48,65.77,66.22,61301.0,61.2963,61.958,61.2963,61.7157,61301.0
2022-02-11 15:05:00,66.19,66.24,65.73,65.81,27417.0,61.6877,61.7343,61.259,61.3336,27417.0
2022-02-11 15:10:00,65.77,65.84,65.63,65.8,41715.0,61.2963,61.3615,61.1658,61.3243,41715.0
2022-02-11 15:15:00,65.79,66.17,65.79,65.92,44170.0,61.3149,61.6691,61.3149,61.4361,44170.0
2022-02-11 15:20:00,65.91,66.11,65.77,65.98,40455.0,61.4268,61.6132,61.2963,61.492,40455.0
2022-02-11 15:25:00,66.01,66.18,65.91,66.18,36033.0,61.52,61.6784,61.4268,61.6784,36033.0
2022-02-11 15:30:00,66.13,66.18,65.68,65.93,78096.0,61.6318,61.6784,61.2124,61.4454,78096.0
2022-02-11 15:35:00,65.94,65.94,65.61,65.64,74319.0,61.4547,61.4547,61.1472,61.1751,74319.0
2022-02-11 15:40:00,65.65,65.78,65.4,65.76,101962.0,61.1845,61.3056,60.9515,61.287,101962.0
2022-02-11 15:45:00,65.74,66.04,65.68,66.02,96192.0,61.2683,61.5479,61.2124,61.5293,96192.0
2022-02-11 15:50:00,66.05,66.1,65.83,65.84,153274.0,61.5573,61.6039,61.3522,61.3615,153274.0
2022-02-11 15:55:00,65.85,66.08,65.66,65.67,273776.0,61.3709,61.5852,61.1938,61.2031,273776.0
2022-02-14 09:30:00,65.43,65.65,65.14,65.31,60650.0,60.9794,61.1845,60.7092,60.8676,60650.0
2022-02-14 09:35:00,65.33,65.54,65.11,65.47,32453.0,60.8862,61.0819,60.6812,61.0167,32453.0
2022-02-14 09:40:00,65.49,66.03,65.48,65.89,48145.0,61.0353,61.5386,61.026,61.4081,48145.0
2022-02-14 09:45:00,65.9,65.94,65.55,65.75,34237.0,61.4175,61.4547,61.0913,61.2777,34237.0
2022-02-14 09:50:00,65.75,65.92,65.53,65.92,33804.0,61.2777,61.4361,61.0726,61.4361,33804.0
2022-02-14 09:55:00,65.91,65.98,65.7,65.9,43563.0,61.4268,61.492,61.2311,61.4175,43563.0
2022-02-14 10:00:00,65.9,65.91,65.62,65.83,57648.0,61.4175,61.4268,61.1565,61.3522,57648.0
2022-02-14 10:05:00,65.84,66.2,65.8,66.15,622572.0,61.3615,61.6971,61.3243,61.6505,622572.0
2022-02-14 10:10:00,66.15,66.58,66.1,66.55,42853.0,61.6505,62.0512,61.6039,62.0232,42853.0
2022-02-14 10:15:00,66.56,66.63,66.08,66.27,64882.0,62.0326,62.0978,61.5852,61.7623,64882.0
2022-02-14 10:20:00,66.26,66.43,66.11,66.41,41459.0,61.753,61.9114,61.6132,61.8928,41459.0
2022-02-14 10:25:00,66.41,66.53,66.12,66.48,31617.0,61.8928,62.0046,61.6225,61.958,31617.0
2022-02-14 10:30:00,66.46,66.64,66.41,66.64,27669.0,61.9394,62.1071,61.8928,62.1071,27669.0
2022-02-14 10:35:00,66.6,66.68,66.5,66.67,21594.0,62.0698,62.1444,61.9766,62.1351,21594.0
2022-02-14 10:40:00,66.69,66.94,66.69,66.89,29521.0,62.1537,62.3867,62.1537,62.3401,29521.0
2022-02-14 10:45:00,66.86,67.2,66.84,67.2,33634.0,62.3122,62.629,62.2935,62.629,33634.0
2022-02-14 10:50:00,67.14,67.26,66.93,67.03,34598.0,62.5731,62.685,62.3774,62.4706,34598.0
2022-02-14 10:55:00,67.03,67.2,66.87,66.92,23879.0,62.4706,62.629,62.3215,62.3681,23879.0
2022-02-14 11:00:00,66.91,67.05,66.86,67.01,32155.0,62.3588,62.4892,62.3122,62.452,32155.0
2022-02-14 11:05:00,66.98,67.06,66.89,66.98,22409.0,62.424,62.4986,62.3401,62.424,22409.0
2022-02-14 11:10:00,66.98,67.04,66.66,66.78,46394.0,62.424,62.4799,62.1258,62.2376,46394.0
2022-02-14 11:15:00,66.78,67.13,66.7,67.12,27902.0,62.2376,62.5638,62.163,62.5545,27902.0
2022-02-14 11:20:00,67.1,67.12,67.02,67.07,15641.0,62.5358,62.5545,62.4613,62.5079,15641.0
2022-02-14 11:25:00,67.09,67.27,67.05,67.1,22673.0,62.5265,62.6943,62.4892,62.5358,22673.0
2022-02-14 11:30:00,67.1,67.2,66.89,67.01,29163.0,62.5358,62.629,62.3401,62.452,29163.0
2022-02-14 11:35:00,67.01,67.07,66.7,66.8,20332.0,62.452,62.5079,62.163,62.2562,20332.0
2022-02-14 11:40:00,66.8,66.97,66.78,66.78,19036.0,62.2562,62.4147,62.2376,62.2376,19036.0
2022-02-14 11:45:00,66.78,66.9,66.67,66.9,32010.0,62.2376,62.3494,62.1351,62.3494,32010.0
2022-02-14 11:50:00,66.92,66.93,66.56,66.62,18338.0,62.3681,62.3774,62.0326,62.0885,18338.0
2022-02-14 11:55:00,66.63,66.76,66.62,66.66,18218.0,62.0978,62.219,62.0885,62.1258,18218.0
2022-02-14 12:00:00,66.65,66.74,66.61,66.69,28057.0,62.1164,62.2003,62.0792,62.1537,28057.0
2022-02-14 12:05:00,66.68,66.7,66.49,66.51,23902.0,62.1444,62.163,61.9673,61.986,23902.0
2022-02-14 12:10:00,66.51,66.58,66.51,66.54,9097.0,61.986,62.0512,61.986,62.0139,9097.0
2022-02-14 12:15:00,66.55,66.58,66.36,66.38,10332.0,62.0232,62.0512,61.8462,61.8648,10332.0
2022-02-14 12:20:00,66.37,66.42,66.31,66.33,8901.0,61.8555,61.9021,61.7996,61.8182,8901.0
2022-02-14 12:25:00,66.33,66.49,66.3,66.41,12326.0,61.8182,61.9673,61.7903,61.8928,12326.0
2022-02-14 12:30:00,66.45,66.59,66.34,66.35,26509.0,61.93,62.0605,61.8275,61.8368,26509.0
2022-02-14 12:35:00,66.34,66.35,66.29,66.33,6954.0,61.8275,61.8368,61.7809,61.8182,6954.0
2022-02-14 12:40:00,66.31,66.37,66.3,66.33,11552.0,61.7996,61.8555,61.7903,61.8182,11552.0
2022-02-14 12:45:00,66.31,66.35,66.21,66.35,9380.0,61.7996,61.8368,61.7064,61.8368,9380.0
2022-02-14 12:50:00,66.33,66.33,66.21,66.22,7187.0,61.8182,61.8182,61.7064,61.7157,7187.0
2022-02-14 12:55:00,66.21,66.21,65.99,66.1,14627.0,61.7064,61.7064,61.5013,61.6039,14627.0
2022-02-14 13:00:00,66.14,66.2,66.06,66.14,13996.0,61.6411,61.6971,61.5666,61.6411,13996.0
2022-02-14 13:05:00,66.14,66.23,66.06,66.1,9435.0,61.6411,61.725,61.5666,61.6039,9435.0
2022-02-14 13:10:00,66.11,66.16,65.98,65.98,14506.0,61.6132,61.6598,61.492,61.492,14506.0
2022-02-14 13:15:00,65.96,66.01,65.91,65.94,7381.0,61.4734,61.52,61.4268,61.4547,7381.0
2022-02-14 13:20:00,65.89,65.9,65.54,65.59,15109.0,61.4081,61.4175,61.0819,61.1285,15109.0
2022-02-14 13:25:00,65.59,65.84,65.59,65.83,21921.0,61.1285,61.3615,61.1285,61.3522,21921.0
2022-02-14 13:30:00,65.81,65.85,65.62,65.67,11520.0,61.3336,61.3709,61.1565,61.2031,11520.0
2022-02-14 13:35:00,65.65,65.76,65.63,65.66,16496.0,61.1845,61.287,61.1658,61.1938,16496.0
2022-02-14 13:40:00,65.66,65.7,65.59,65.61,9861.0,61.1938,61.2311,61.1285,61.1472,9861.0
2022-02-14 13:45:00,65.59,65.69,65.44,65.48,16389.0,61.1285,61.2217,60.9887,61.026,16389.0
2022-02-14 13:50:00,65.51,65.53,65.16,65.16,24095.0,61.054,61.0726,60.7278,60.7278,24095.0
2022-02-14 13:55:00,65.19,65.42,65.1,65.28,42536.0,60.7558,60.9701,60.6719,60.8396,42536.0
2022-02-14 14:00:00,65.27,65.33,65.1,65.16,27384.0,60.8303,60.8862,60.6719,60.7278,27384.0
2022-02-14 14:05:00,65.16,65.19,65.03,65.13,22811.0,60.7278,60.7558,60.6066,60.6998,22811.0
2022-02-14 14:10:00,65.14,65.31,65.04,65.19,25491.0,60.7092,60.8676,60.616,60.7558,25491.0
2022-02-14 14:15:00,65.23,65.25,65.03,65.1,17608.0,60.793,60.8117,60.6066,60.6719,17608.0
2022-02-14 14:20:00,65.11,65.28,65.07,65.16,20136.0,60.6812,60.8396,60.6439,60.7278,20136.0
2022-02-14 14:25:00,65.14,65.69,65.1,65.46,30027.0,60.7092,61.2217,60.6719,61.0074,30027.0
2022-02-14 14:30:00,65.43,65.59,65.31,65.55,22321.0,60.9794,61.1285,60.8676,61.0913,22321.0
2022-02-14 14:35:00,65.58,65.66,65.51,65.54,29112.0,61.1192,61.1938,61.054,61.0819,29112.0
2022-02-14 14:40:00,65.52,65.68,65.51,65.52,19339.0,61.0633,61.2124,61.054,61.0633,19339.0
2022-02-14 14:45:00,65.52,65.6,65.42,65.47,21575.0,61.0633,61.1379,60.9701,61.0167,21575.0
2022-02-14 14:50:00,65.44,65.93,65.44,65.65,25953.0,60.9887,61.4454,60.9887,61.1845,25953.0
2022-02-14 14:55:00,65.63,65.71,65.53,65.68,19262.0,61.1658,61.2404,61.0726,61.2124,19262.0
2022-02-14 15:00:00,65.66,65.73,65.57,65.58,23999.0,61.1938,61.259,61.1099,61.1192,23999.0
2022-02-14 15:05:00,65.55,65.68,65.38,65.59,35476.0,61.0913,61.2124,60.9328,61.1285,35476.0
2022-02-14 15:10:00,65.59,65.74,65.49,65.71,39558.0,61.1285,61.2683,61.0353,61.2404,39558.0
2022-02-14 15:15:00,65.72,65.73,65.51,65.53,29165.0,61.2497,61.259,61.054,61.0726,29165.0
2022-02-14 15:20:00,65.51,65.85,65.49,65.81,34749.0,61.054,61.3709,61.0353,61.3336,34749.0
2022-02-14 15:25:00,65.8,65.84,65.57,65.64,31289.0,61.3243,61.3615,61.1099,61.1751,31289.0
2022-02-14 15:30:00,65.63,65.72,65.54,65.64,45348.0,61.1658,61.2497,61.0819,61.1751,45348.0
2022-02-14 15:35:00,65.65,65.77,65.58,65.64,45993.0,61.1845,61.2963,61.1192,61.1751,45993.0
2022-02-14 15:40:00,65.65,65.74,65.56,65.73,49739.0,61.1845,61.2683,61.1006,61.259,49739.0
2022-02-14 15:45:00,65.73,65.8,65.49,65.74,79378.0,61.259,61.3243,61.0353,61.2683,79378.0
2022-02-14 15:50:00,65.73,65.74,65.5,65.62,95060.0,61.259,61.2683,61.0447,61.1565,95060.0
2022-02-14 15:55:00,65.62,65.69,65.5,65.63,232589.0,61.1565,61.2217,61.0447,61.1658,232589.0
2022-02-15 09:30:00,67.03,67.5,66.59,67.46,62967.0,62.4706,62.9086,62.0605,62.8713,62967.0
2022-02-15 09:35:00,67.46,67.5,66.7,66.83,30969.0,62.8713,62.9086,62.163,62.2842,30969.0
2022-02-15 09:40:00,66.84,66.86,66.36,66.56,31840.0,62.2935,62.3122,61.8462,62.0326,31840.0
2022-02-15 09:45:00,66.58,66.71,66.44,66.44,34316.0,62.0512,62.1724,61.9207,61.9207,34316.0
2022-02-15 09:50:00,66.44,66.47,66.21,66.41,35969.0,61.9207,61.9487,61.7064,61.8928,35969.0
2022-02-15 09:55:00,66.42,66.42,66.13,66.33,51706.0,61.9021,61.9021,61.6318,61.8182,51706.0
2022-02-15 10:00:00,66.33,66.52,66.33,66.48,50039.0,61.8182,61.9953,61.8182,61.958,50039.0
2022-02-15 10:05:00,66.49,66.68,66.43,66.52,25189.0,61.9673,62.1444,61.9114,61.9953,25189.0
2022-02-15 10:10:00,66.52,66.62,66.39,66.51,27860.0,61.9953,62.0885,61.8741,61.986,27860.0
2022-02-15 10:15:00,66.51,66.66,66.41,66.41,32204.0,61.986,62.1258,61.8928,61.8928,32204.0
2022-02-15 10:20:00,66.44,66.54,66.38,66.4,20332.0,61.9207,62.0139,61.8648,61.8834,20332.0
2022-02-15 10:25:00,66.37,66.73,66.36,66.69,14530.0,61.8555,62.191,61.8462,62.1537,14530.0
2022-02-15 10:30:00,66.71,66.72,66.52,66.58,18490.0,62.1724,62.1817,61.9953,62.0512,18490.0
2022-02-15 10:35:00,66.59,66.59,66.42,66.56,19075.0,62.0605,62.0605,61.9021,62.0326,19075.0
2022-02-15 10:40:00,66.57,66.61,66.4,66.53,26526.0,62.0419,62.0792,61.8834,62.0046,26526.0
2022-02-15 10:45:00,66.53,66.82,66.5,66.82,15259.0,62.0046,62.2749,61.9766,62.2749,15259.0
2022-02-15 10:50:00,66.83,66.86,66.74,66.86,20875.0,62.2842,62.3122,62.2003,62.3122,20875.0
2022-02-15 10:55:00,66.84,66.97,66.7,66.74,26711.0,62.2935,62.4147,62.163,62.2003,26711.0
2022-02-15 11:00:00,66.68,67.02,66.66,66.93,30901.0,62.1444,62.4613,62.1258,62.3774,30901.0
2022-02-15 11:05:00,66.91,66.91,66.8,66.91,19907.0,62.3588,62.3588,62.2562,62.3588,19907.0
2022-02-15 11:10:00,66.89,66.96,66.86,66.9,29479.0,62.3401,62.4054,62.3122,62.3494,29479.0
2022-02-15 11:15:00,66.93,67.02,66.75,66.77,29754.0,62.3774,62.4613,62.2096,62.2283,29754.0
2022-02-15 11:20:00,66.75,67.01,66.75,66.95,15099.0,62.2096,62.452,62.2096,62.396,15099.0
2022-02-15 11:25:00,66.93,66.95,66.82,66.89,11574.0,62.3774,62.396,62.2749,62.3401,11574.0
2022-02-15 11:30:00,66.9,66.99,66.86,66.98,9953.0,62.3494,62.4333,62.3122,62.424,9953.0
2022-02-15 11:35:00,67.01,67.05,66.95,67.01,9618.0,62.452,62.4892,62.396,62.452,9618.0
2022-02-15 11:40:00,66.99,67.05,66.95,66.99,13142.0,62.4333,62.4892,62.396,62.4333,13142.0
2022-02-15 11:45:00,66.99,67.22,66.98,67.22,126514.0,62.4333,62.6477,62.424,62.6477,126514.0
2022-02-15 11:50:00,67.22,67.25,67.11,67.15,14210.0,62.6477,62.6756,62.5452,62.5824,14210.0
2022-02-15 11:55:00,67.12,67.25,67.12,67.17,9803.0,62.5545,62.6756,62.5545,62.6011,9803.0
2022-02-15 12:00:00,67.16,67.19,67.01,67.02,11046.0,62.5918,62.6197,62.452,62.4613,11046.0
2022-02-15 12:05:00,67.01,67.15,67.0,67.06,14422.0,62.452,62.5824,62.4426,62.4986,14422.0
2022-02-15 12:10:00,67.11,67.14,67.06,67.07,8406.0,62.5452,62.5731,62.4986,62.5079,8406.0
2022-02-15 12:15:00,67.06,67.08,66.92,66.95,15624.0,62.4986,62.5172,62.3681,62.396,15624.0
2022-02-15 12:20:00,66.96,66.98,66.87,66.96,18717.0,62.4054,62.424,62.3215,62.4054,18717.0
2022-02-15 12:25:00,66.98,66.99,66.89,66.97,9812.0,62.424,62.4333,62.3401,62.4147,9812.0
2022-02-15 12:30:00,66.97,67.03,66.88,66.88,14123.0,62.4147,62.4706,62.3308,62.3308,14123.0
2022-02-15 12:35:00,66.9,67.02,66.9,66.93,23906.0,62.3494,62.4613,62.3494,62.3774,23906.0
2022-02-15 12:40:00,66.92,66.97,66.91,66.92,6392.0,62.3681,62.4147,62.3588,62.3681,6392.0
2022-02-15 12:45:00,66.92,66.95,66.8,66.83,14271.0,62.3681,62.396,62.2562,62.2842,14271.0
2022-02-15 12:50:00,66.84,66.94,66.83,66.94,6972.0,62.2935,62.3867,62.2842,62.3867,6972.0
2022-02-15 12:55:00,66.94,67.0,66.91,66.97,10901.0,62.3867,62.4426,62.3588,62.4147,10901.0
2022-02-15 13:00:00,66.98,67.1,66.96,67.06,16720.0,62.424,62.5358,62.4054,62.4986,16720.0
2022-02-15 13:05:00,67.06,67.18,67.05,67.12,16483.0,62.4986,62.6104,62.4892,62.5545,16483.0
2022-02-15 13:10:00,67.11,67.11,67.02,67.07,23511.0,62.5452,62.5452,62.4613,62.5079,23511.0
2022-02-15 13:15:00,67.09,67.11,67.03,67.03,13762.0,62.5265,62.5452,62.4706,62.4706,13762.0
2022-02-15 13:20:00,67.05,67.24,67.04,67.15,12424.0,62.4892,62.6663,62.4799,62.5824,12424.0
2022-02-15 13:25:00,67.17,67.24,67.16,67.19,19545.0,62.6011,62.6663,62.5918,62.6197,19545.0
2022-02-15 13:30:00,67.2,67.25,67.1,67.1,13161.0,62.629,62.6756,62.5358,62.5358,13161.0
2022-02-15 13:35:00,67.11,67.16,67.08,67.08,9690.0,62.5452,62.5918,62.5172,62.5172,9690.0
2022-02-15 13:40:00,67.09,67.16,67.08,67.11,11969.0,62.5265,62.5918,62.5172,62.5452,11969.0
2022-02-15 13:45:00,67.11,67.16,67.09,67.15,6794.0,62.5452,62.5918,62.5265,62.5824,6794.0
2022-02-15 13:50:00,67.17,67.23,67.13,67.22,22467.0,62.6011,62.657,62.5638,62.6477,22467.0
2022-02-15 13:55:00,67.25,67.26,67.14,67.23,22445.0,62.6756,62.685,62.5731,62.657,22445.0
2022-02-15 14:00:00,67.24,67.3,67.2,67.25,22832.0,62.6663,62.7222,62.629,62.6756,22832.0
2022-02-15 14:05:00,67.26,67.26,67.1,67.14,27015.0,62.685,62.685,62.5358,62.5731,27015.0
2022-02-15 14:10:00,67.16,67.29,67.16,67.28,12008.0,62.5918,62.7129,62.5918,62.7036,12008.0
2022-02-15 14:15:00,67.29,67.39,67.22,67.35,15324.0,62.7129,62.8061,62.6477,62.7688,15324.0
2022-02-15 14:20:00,67.36,67.43,67.34,67.38,19104.0,62.7781,62.8434,62.7595,62.7968,19104.0
2022-02-15 14:25:00,67.36,67.39,67.23,67.28,26826.0,62.7781,62.8061,62.657,62.7036,26826.0
2022-02-15 14:30:00,67.28,67.3,67.16,67.18,45033.0,62.7036,62.7222,62.5918,62.6104,45033.0
2022-02-15 14:35:00,67.21,67.31,67.2,67.31,16802.0,62.6384,62.7315,62.629,62.7315,16802.0
2022-02-15 14:40:00,67.28,67.31,67.12,67.24,22010.0,62.7036,62.7315,62.5545,62.6663,22010.0
2022-02-15 14:45:00,67.3,67.3,67.17,67.19,17279.0,62.7222,62.7222,62.6011,62.6197,17279.0
2022-02-15 14:50:00,67.17,67.21,66.99,67.0,19974.0,62.6011,62.6384,62.4333,62.4426,19974.0
2022-02-15 14:55:00,66.99,67.21,66.99,67.21,33633.0,62.4333,62.6384,62.4333,62.6384,33633.0
2022-02-15 15:00:00,67.2,67.28,67.18,67.28,13816.0,62.629,62.7036,62.6104,62.7036,13816.0
2022-02-15 15:05:00,67.33,67.35,67.22,67.25,19436.0,62.7502,62.7688,62.6477,62.6756,19436.0
2022-02-15 15:10:00,67.26,67.34,67.22,67.33,25055.0,62.685,62.7595,62.6477,62.7502,25055.0
2022-02-15 15:15:00,67.33,67.45,67.3,67.41,21777.0,62.7502,62.862,62.7222,62.8247,21777.0
2022-02-15 15:20:00,67.42,67.44,67.31,67.37,24254.0,62.8341,62.8527,62.7315,62.7875,24254.0
2022-02-15 15:25:00,67.38,67.41,67.3,67.38,27622.0,62.7968,62.8247,62.7222,62.7968,27622.0
2022-02-15 15:30:00,67.38,67.39,67.21,67.26,43551.0,62.7968,62.8061,62.6384,62.685,43551.0
2022-02-15 15:35:00,67.27,67.38,67.23,67.27,34943.0,62.6943,62.7968,62.657,62.6943,34943.0
2022-02-15 15:40:00,67.26,67.41,67.17,67.36,39941.0,62.685,62.8247,62.6011,62.7781,39941.0
2022-02-15 15:45:00,67.35,67.53,67.26,67.5,95605.0,62.7688,62.9366,62.685,62.9086,95605.0
2022-02-15 15:50:00,67.52,67.75,67.5,67.56,96236.0,62.9273,63.1416,62.9086,62.9645,96236.0
2022-02-15 15:55:00,67.55,67.64,67.48,67.58,218358.0,62.9552,63.0391,62.89,62.9832,218358.0
2022-02-16 09:30:00,67.28,67.34,67.01,67.32,25879.0,62.7036,62.7595,62.452,62.7409,25879.0
2022-02-16 09:35:00,67.31,67.31,66.78,66.84,18303.0,62.7315,62.7315,62.2376,62.2935,18303.0
2022-02-16 09:40:00,66.82,67.25,66.77,66.98,21208.0,62.2749,62.6756,62.2283,62.424,21208.0
2022-02-16 09:45:00,66.98,67.42,66.98,67.18,12480.0,62.424,62.8341,62.424,62.6104,12480.0
2022-02-16 09:50:00,67.2,67.2,66.9,66.92,9269.0,62.629,62.629,62.3494,62.3681,9269.0
2022-02-16 09:55:00,66.92,66.96,66.81,66.81,16906.0,62.3681,62.4054,62.2656,62.2656,16906.0
2022-02-16 10:00:00,66.82,66.99,66.78,66.89,23813.0,62.2749,62.4333,62.2376,62.3401,23813.0
2022-02-16 10:05:00,66.93,67.06,66.93,66.96,21863.0,62.3774,62.4986,62.3774,62.4054,21863.0
2022-02-16 10:10:00,66.97,67.27,66.97,67.13,12505.0,62.4147,62.6943,62.4147,62.5638,12505.0
2022-02-16 10:15:00,67.17,67.17,66.83,66.88,11378.0,62.6011,62.6011,62.2842,62.3308,11378.0
2022-02-16 10:20:00,66.87,67.12,66.87,67.12,12245.0,62.3215,62.5545,62.3215,62.5545,12245.0
2022-02-16 10:25:00,67.15,67.28,67.11,67.28,10486.0,62.5824,62.7036,62.5452,62.7036,10486.0
2022-02-16 10:30:00,67.27,67.43,67.24,67.41,17983.0,62.6943,62.8434,62.6663,62.8247,17983.0
2022-02-16 10:35:00,67.44,67.53,67.44,67.46,6476.0,62.8527,62.9366,62.8527,62.8713,6476.0
2022-02-16 10:40:00,67.45,67.64,67.44,67.63,11668.0,62.862,63.0391,62.8527,63.0298,11668.0
2022-02-16 10:45:00,67.64,67.65,67.55,67.62,10994.0,63.0391,63.0484,62.9552,63.0205,10994.0
2022-02-16 10:50:00,67.62,67.73,67.61,67.67,13075.0,63.0205,63.123,63.0111,63.0671,13075.0
2022-02-16 10:55:00,67.67,67.71,67.53,67.56,8852.0,63.0671,63.1043,62.9366,62.9645,8852.0
2022-02-16 11:00:00,67.61,67.72,67.6,67.69,16497.0,63.0111,63.1137,63.0018,63.0857,16497.0
2022-02-16 11:05:00,67.68,67.84,67.6,67.8,15415.0,63.0764,63.2255,63.0018,63.1882,15415.0
2022-02-16 11:10:00,67.8,67.8,67.64,67.76,7042.0,63.1882,63.1882,63.0391,63.1509,7042.0
2022-02-16 11:15:00,67.78,67.88,67.73,67.79,12122.0,63.1696,63.2628,63.123,63.1789,12122.0
2022-02-16 11:20:00,67.76,67.83,67.71,67.74,17128.0,63.1509,63.2162,63.1043,63.1323,17128.0
2022-02-16 11:25:00,67.73,67.97,67.73,67.83,46944.0,63.123,63.3467,63.123,63.2162,46944.0
2022-02-16 11:30:00,67.81,67.87,67.67,67.86,17986.0,63.1975,63.2535,63.0671,63.2441,17986.0
2022-02-16 11:35:00,67.86,67.9,67.76,67.82,14981.0,63.2441,63.2814,63.1509,63.2069,14981.0
2022-02-16 11:40:00,67.84,67.93,67.81,67.85,23385.0,63.2255,63.3094,63.1975,63.2348,23385.0
2022-02-16 11:45:00,67.87,67.99,67.86,67.99,8317.0,63.2535,63.3653,63.2441,63.3653,8317.0
2022-02-16 11:50:00,67.99,68.05,67.82,67.88,16302.0,63.3653,63.4212,63.2069,63.2628,16302.0
2022-02-16 11:55:00,67.86,67.98,67.86,67.96,12279.0,63.2441,63.356,63.2441,63.3373,12279.0
2022-02-16 12:00:00,67.96,68.05,67.9,67.9,9102.0,63.3373,63.4212,63.2814,63.2814,9102.0
2022-02-16 12:05:00,67.92,67.94,67.82,67.91,7228.0,63.3001,63.3187,63.2069,63.2907,7228.0
2022-02-16 12:10:00,67.9,67.91,67.74,67.74,8901.0,63.2814,63.2907,63.1323,63.1323,8901.0
2022-02-16 12:15:00,67.74,67.78,67.68,67.77,30364.0,63.1323,63.1696,63.0764,63.1603,30364.0
2022-02-16 12:20:00,67.77,67.82,67.7,67.81,10658.0,63.1603,63.2069,63.095,63.1975,10658.0
2022-02-16 12:25:00,67.83,67.91,67.78,67.89,9386.0,63.2162,63.2907,63.1696,63.2721,9386.0
2022-02-16 12:30:00,67.85,67.87,67.67,67.69,32616.0,63.2348,63.2535,63.0671,63.0857,32616.0
2022-02-16 12:35:00,67.69,67.81,67.64,67.8,7348.0,63.0857,63.1975,63.0391,63.1882,7348.0
2022-02-16 12:40:00,67.79,67.88,67.78,67.86,7372.0,63.1789,63.2628,63.1696,63.2441,7372.0
2022-02-16 12:45:00,67.87,67.9,67.82,67.87,11186.0,63.2535,63.2814,63.2069,63.2535,11186.0
2022-02-16 12:50:00,67.88,67.89,67.82,67.82,21318.0,63.2628,63.2721,63.2069,63.2069,21318.0
2022-02-16 12:55:00,67.81,67.83,67.72,67.82,8707.0,63.1975,63.2162,63.1137,63.2069,8707.0
2022-02-16 13:00:00,67.8,67.8,67.66,67.66,26389.0,63.1882,63.1882,63.0577,63.0577,26389.0
2022-02-16 13:05:00,67.65,67.75,67.63,67.74,6481.0,63.0484,63.1416,63.0298,63.1323,6481.0
2022-02-16 13:10:00,67.73,67.87,67.72,67.86,13261.0,63.123,63.2535,63.1137,63.2441,13261.0
2022-02-16 13:15:00,67.88,67.92,67.84,67.88,13236.0,63.2628,63.3001,63.2255,63.2628,13236.0
2022-02-16 13:20:00,67.89,68.02,67.88,68.01,24842.0,63.2721,63.3933,63.2628,63.3839,24842.0
2022-02-16 13:25:00,68.06,68.06,67.94,67.94,10481.0,63.4305,63.4305,63.3187,63.3187,10481.0
2022-02-16 13:30:00,67.95,68.02,67.88,68.02,8124.0,63.328,63.3933,63.2628,63.3933,8124.0
2022-02-16 13:35:00,68.02,68.12,68.01,68.1,17224.0,63.3933,63.4865,63.3839,63.4678,17224.0
2022-02-16 13:40:00,68.11,68.11,68.02,68.07,11666.0,63.4771,63.4771,63.3933,63.4399,11666.0
2022-02-16 13:45:00,68.08,68.08,67.91,67.94,68030.0,63.4492,63.4492,63.2907,63.3187,68030.0
2022-02-16 13:50:00,67.94,68.15,67.94,68.02,18940.0,63.3187,63.5144,63.3187,63.3933,18940.0
2022-02-16 13:55:00,68.02,68.05,67.87,68.0,18162.0,63.3933,63.4212,63.2535,63.3746,18162.0
2022-02-16 14:00:00,68.03,68.27,67.78,68.12,31443.0,63.4026,63.6263,63.1696,63.4865,31443.0
2022-02-16 14:05:00,68.13,68.21,68.0,68.12,24261.0,63.4958,63.5703,63.3746,63.4865,24261.0
2022-02-16 14:10:00,68.08,68.12,67.99,68.03,19849.0,63.4492,63.4865,63.3653,63.4026,19849.0
2022-02-16 14:15:00,68.02,68.24,68.01,68.21,18549.0,63.3933,63.5983,63.3839,63.5703,18549.0
2022-02-16 14:20:00,68.19,68.46,68.18,68.45,16025.0,63.5517,63.8033,63.5424,63.794,16025.0
2022-02-16 14:25:00,68.45,68.51,68.38,68.39,25452.0,63.794,63.8499,63.7288,63.7381,25452.0
2022-02-16 14:30:00,68.41,68.51,68.39,68.39,25314.0,63.7567,63.8499,63.7381,63.7381,25314.0
2022-02-16 14:35:00,68.36,68.43,68.2,68.32,17928.0,63.7101,63.7754,63.561,63.6728,17928.0
2022-02-16 14:40:00,68.31,68.32,68.13,68.25,30045.0,63.6635,63.6728,63.4958,63.6076,30045.0
2022-02-16 14:45:00,68.27,68.33,68.19,68.26,26533.0,63.6263,63.6822,63.5517,63.6169,26533.0
2022-02-16 14:50:00,68.23,68.27,68.16,68.18,12828.0,63.589,63.6263,63.5237,63.5424,12828.0
2022-02-16 14:55:00,68.2,68.37,68.2,68.33,19418.0,63.561,63.7194,63.561,63.6822,19418.0
2022-02-16 15:00:00,68.33,68.53,68.23,68.51,37025.0,63.6822,63.8686,63.589,63.8499,37025.0
2022-02-16 15:05:00,68.5,68.51,68.38,68.41,16060.0,63.8406,63.8499,63.7288,63.7567,16060.0
2022-02-16 15:10:00,68.4,68.42,68.3,68.35,17918.0,63.7474,63.766,63.6542,63.7008,17918.0
2022-02-16 15:15:00,68.35,68.36,68.25,68.34,24231.0,63.7008,63.7101,63.6076,63.6915,24231.0
2022-02-16 15:20:00,68.33,68.37,68.18,68.31,25978.0,63.6822,63.7194,63.5424,63.6635,25978.0
2022-02-16 15:25:00,68.33,68.37,68.25,68.33,28233.0,63.6822,63.7194,63.6076,63.6822,28233.0
2022-02-16 15:30:00,68.33,68.33,68.0,68.11,38107.0,63.6822,63.6822,63.3746,63.4771,38107.0
2022-02-16 15:35:00,68.12,68.24,68.09,68.17,33811.0,63.4865,63.5983,63.4585,63.5331,33811.0
2022-02-16 15:40:00,68.18,68.28,68.1,68.23,36933.0,63.5424,63.6356,63.4678,63.589,36933.0
2022-02-16 15:45:00,68.2,68.26,68.08,68.25,47472.0,63.561,63.6169,63.4492,63.6076,47472.0
2022-02-16 15:50:00,68.26,68.35,68.11,68.11,77960.0,63.6169,63.7008,63.4771,63.4771,77960.0
2022-02-16 15:55:00,68.11,68.13,67.93,67.96,208772.0,63.4771,63.4958,63.3094,63.3373,208772.0
2022-02-17 09:30:00,67.2,67.83,66.5,67.35,28162.0,63.0131,63.6038,62.3567,63.1537,28162.0
2022-02-17 09:35:00,67.33,67.64,67.14,67.64,24914.0,63.135,63.4257,62.9568,63.4257,24914.0
2022-02-17 09:40:00,67.69,67.88,67.54,67.85,32779.0,63.4726,63.6507,63.3319,63.6226,32779.0
2022-02-17 09:45:00,67.75,67.78,67.35,67.35,19682.0,63.5288,63.5569,63.1537,63.1537,19682.0
2022-02-17 09:50:00,67.48,67.5,67.22,67.22,13998.0,63.2756,63.2944,63.0318,63.0318,13998.0
2022-02-17 09:55:00,67.29,67.41,67.16,67.2,19727.0,63.0975,63.21,62.9756,63.0131,19727.0
2022-02-17 10:00:00,67.18,67.36,67.08,67.28,23407.0,62.9943,63.1631,62.9006,63.0881,23407.0
2022-02-17 10:05:00,67.27,67.29,67.1,67.13,11763.0,63.0787,63.0975,62.9193,62.9474,11763.0
2022-02-17 10:10:00,67.12,67.4,67.11,67.4,12588.0,62.9381,63.2006,62.9287,63.2006,12588.0
2022-02-17 10:15:00,67.37,67.6,67.36,67.57,36160.0,63.1725,63.3882,63.1631,63.36,36160.0
2022-02-17 10:20:00,67.53,67.64,67.38,67.55,10968.0,63.3225,63.4257,63.1819,63.3413,10968.0
2022-02-17 10:25:00,67.57,67.61,67.45,67.45,15400.0,63.36,63.3975,63.2475,63.2475,15400.0
2022-02-17 10:30:00,67.44,67.54,67.39,67.42,22947.0,63.2381,63.3319,63.1912,63.2194,22947.0
2022-02-17 10:35:00,67.36,67.36,67.14,67.14,6957.0,63.1631,63.1631,62.9568,62.9568,6957.0
2022-02-17 10:40:00,67.16,67.17,67.08,67.1,12283.0,62.9756,62.985,62.9006,62.9193,12283.0
2022-02-17 10:45:00,67.09,67.28,66.99,67.02,22536.0,62.9099,63.0881,62.8162,62.8443,22536.0
2022-02-17 10:50:00,67.01,67.24,66.88,67.21,32728.0,62.8349,63.0506,62.713,63.0225,32728.0
2022-02-17 10:55:00,67.2,67.53,67.17,67.44,10994.0,63.0131,63.3225,62.985,63.2381,10994.0
2022-02-17 11:00:00,67.42,67.42,67.26,67.34,6027.0,63.2194,63.2194,63.0693,63.1444,6027.0
2022-02-17 11:05:00,67.35,67.53,67.28,67.3,16391.0,63.1537,63.3225,63.0881,63.1069,16391.0
2022-02-17 11:10:00,67.3,67.6,67.3,67.55,12280.0,63.1069,63.3882,63.1069,63.3413,12280.0
2022-02-17 11:15:00,67.53,67.53,67.39,67.39,9750.0,63.3225,63.3225,63.1912,63.1912,9750.0
2022-02-17 11:20:00,67.4,67.46,67.36,67.4,12072.0,63.2006,63.2569,63.1631,63.2006,12072.0
2022-02-17 11:25:00,67.4,67.53,67.4,67.44,6724.0,63.2006,63.3225,63.2006,63.2381,6724.0
2022-02-17 11:30:00,67.43,67.48,67.42,67.45,8349.0,63.2288,63.2756,63.2194,63.2475,8349.0
2022-02-17 11:35:00,67.48,67.49,67.29,67.3,6996.0,63.2756,63.285,63.0975,63.1069,6996.0
2022-02-17 11:40:00,67.31,67.31,67.19,67.25,11529.0,63.1162,63.1162,63.0037,63.06,11529.0
2022-02-17 11:45:00,67.25,67.41,67.2,67.4,14548.0,63.06,63.21,63.0131,63.2006,14548.0
2022-02-17 11:50:00,67.39,67.4,67.16,67.18,10817.0,63.1912,63.2006,62.9756,62.9943,10817.0
2022-02-17 11:55:00,67.18,67.21,67.0,67.03,27920.0,62.9943,63.0225,62.8255,62.8537,27920.0
2022-02-17 12:00:00,67.04,67.1,66.98,67.06,46905.0,62.8631,62.9193,62.8068,62.8818,46905.0
2022-02-17 12:05:00,67.08,67.1,66.91,66.96,13136.0,62.9006,62.9193,62.7412,62.788,13136.0
2022-02-17 12:10:00,66.97,67.0,66.93,67.0,9146.0,62.7974,62.8255,62.7599,62.8255,9146.0
2022-02-17 12:15:00,67.0,67.02,66.95,67.0,10813.0,62.8255,62.8443,62.7787,62.8255,10813.0
2022-02-17 12:20:00,66.98,67.13,66.98,67.0,6178.0,62.8068,62.9474,62.8068,62.8255,6178.0
2022-02-17 12:25:00,67.01,67.17,67.01,67.08,6892.0,62.8349,62.985,62.8349,62.9006,6892.0
2022-02-17 12:30:00,67.07,67.19,67.0,67.05,8569.0,62.8912,63.0037,62.8255,62.8724,8569.0
2022-02-17 12:35:00,67.02,67.1,67.02,67.02,4188.0,62.8443,62.9193,62.8443,62.8443,4188.0
2022-02-17 12:40:00,67.0,67.01,66.94,67.0,12695.0,62.8255,62.8349,62.7693,62.8255,12695.0
2022-02-17 12:45:00,67.0,67.03,66.91,66.93,13305.0,62.8255,62.8537,62.7412,62.7599,13305.0
2022-02-17 12:50:00,66.92,66.96,66.86,66.92,4833.0,62.7505,62.788,62.6943,62.7505,4833.0
2022-02-17 12:55:00,66.91,66.99,66.89,66.94,9300.0,62.7412,62.8162,62.7224,62.7693,9300.0
2022-02-17 13:00:00,66.95,66.99,66.89,66.89,6928.0,62.7787,62.8162,62.7224,62.7224,6928.0
2022-02-17 13:05:00,66.86,66.92,66.83,66.89,13585.0,62.6943,62.7505,62.6661,62.7224,13585.0
2022-02-17 13:10:00,66.87,66.88,66.77,66.78,13015.0,62.7036,62.713,62.6099,62.6193,13015.0
2022-02-17 13:15:00,66.78,66.8,66.68,66.68,9850.0,62.6193,62.638,62.5255,62.5255,9850.0
2022-02-17 13:20:00,66.68,66.77,66.63,66.77,50599.0,62.5255,62.6099,62.4786,62.6099,50599.0
2022-02-17 13:25:00,66.74,66.77,66.73,66.77,11210.0,62.5817,62.6099,62.5724,62.6099,11210.0
2022-02-17 13:30:00,66.76,66.82,66.74,66.79,12239.0,62.6005,62.6568,62.5817,62.6286,12239.0
2022-02-17 13:35:00,66.81,66.82,66.6,66.6,9970.0,62.6474,62.6568,62.4505,62.4505,9970.0
2022-02-17 13:40:00,66.54,66.57,66.4,66.44,11840.0,62.3942,62.4223,62.2629,62.3004,11840.0
2022-02-17 13:45:00,66.41,66.42,66.26,66.26,7622.0,62.2723,62.2817,62.1316,62.1316,7622.0
2022-02-17 13:50:00,66.25,66.38,66.22,66.36,19819.0,62.1223,62.2442,62.0941,62.2254,19819.0
2022-02-17 13:55:00,66.37,66.42,66.34,66.36,11542.0,62.2348,62.2817,62.2067,62.2254,11542.0
2022-02-17 14:00:00,66.35,66.36,66.23,66.25,8385.0,62.216,62.2254,62.1035,62.1223,8385.0
2022-02-17 14:05:00,66.24,66.25,66.06,66.1,12882.0,62.1129,62.1223,61.9441,61.9816,12882.0
2022-02-17 14:10:00,66.07,66.08,66.0,66.05,12824.0,61.9535,61.9629,61.8878,61.9347,12824.0
2022-02-17 14:15:00,66.07,66.14,66.04,66.06,20232.0,61.9535,62.0191,61.9254,61.9441,20232.0
2022-02-17 14:20:00,66.04,66.05,65.86,65.9,19999.0,61.9254,61.9347,61.7566,61.7941,19999.0
2022-02-17 14:25:00,65.9,66.04,65.87,65.98,10008.0,61.7941,61.9254,61.7659,61.8691,10008.0
2022-02-17 14:30:00,65.99,66.03,65.78,65.78,11302.0,61.8785,61.916,61.6816,61.6816,11302.0
2022-02-17 14:35:00,65.79,65.83,65.74,65.8,13376.0,61.6909,61.7284,61.644,61.7003,13376.0
2022-02-17 14:40:00,65.83,65.94,65.8,65.87,10100.0,61.7284,61.8316,61.7003,61.7659,10100.0
2022-02-17 14:45:00,65.87,65.87,65.69,65.7,12301.0,61.7659,61.7659,61.5972,61.6065,12301.0
2022-02-17 14:50:00,65.69,65.72,65.62,65.69,9626.0,61.5972,61.6253,61.5315,61.5972,9626.0
2022-02-17 14:55:00,65.71,65.75,65.62,65.67,23552.0,61.6159,61.6534,61.5315,61.5784,23552.0
2022-02-17 15:00:00,65.68,65.72,65.49,65.5,27159.0,61.5878,61.6253,61.4096,61.419,27159.0
2022-02-17 15:05:00,65.5,65.56,65.43,65.46,12653.0,61.419,61.4753,61.3534,61.3815,12653.0
2022-02-17 15:10:00,65.44,65.5,65.34,65.42,15835.0,61.3627,61.419,61.269,61.344,15835.0
2022-02-17 15:15:00,65.42,65.46,65.33,65.35,20907.0,61.344,61.3815,61.2596,61.2783,20907.0
2022-02-17 15:20:00,65.36,65.57,65.36,65.44,24267.0,61.2877,61.4846,61.2877,61.3627,24267.0
2022-02-17 15:25:00,65.42,65.47,65.3,65.3,22642.0,61.344,61.3909,61.2315,61.2315,22642.0
2022-02-17 15:30:00,65.32,65.43,65.25,65.33,28351.0,61.2502,61.3534,61.1846,61.2596,28351.0
2022-02-17 15:35:00,65.36,65.48,65.33,65.45,29208.0,61.2877,61.4002,61.2596,61.3721,29208.0
2022-02-17 15:40:00,65.42,65.44,65.3,65.33,41456.0,61.344,61.3627,61.2315,61.2596,41456.0
2022-02-17 15:45:00,65.34,65.39,65.17,65.19,67960.0,61.269,61.3159,61.1096,61.1283,67960.0
2022-02-17 15:50:00,65.2,65.2,64.86,64.91,126260.0,61.1377,61.1377,60.8189,60.8658,126260.0
2022-02-17 15:55:00,64.89,65.22,64.89,65.17,360934.0,60.847,61.1564,60.847,61.1096,360934.0
2022-02-18 09:30:00,65.53,66.07,65.38,65.44,54856.0,61.4471,61.9535,61.3065,61.3627,54856.0
2022-02-18 09:35:00,65.42,65.7,65.34,65.61,17097.0,61.344,61.6065,61.269,61.5221,17097.0
2022-02-18 09:40:00,65.62,65.89,65.46,65.46,24628.0,61.5315,61.7847,61.3815,61.3815,24628.0
2022-02-18 09:45:00,65.45,65.7,65.37,65.59,22544.0,61.3721,61.6065,61.2971,61.5034,22544.0
2022-02-18 09:50:00,65.61,65.92,65.6,65.83,24131.0,61.5221,61.8128,61.5128,61.7284,24131.0
2022-02-18 09:55:00,65.91,65.96,65.7,65.81,22456.0,61.8035,61.8503,61.6065,61.7097,22456.0
2022-02-18 10:00:00,65.79,65.83,65.45,65.45,10173.0,61.6909,61.7284,61.3721,61.3721,10173.0
2022-02-18 10:05:00,65.45,65.48,65.28,65.34,9817.0,61.3721,61.4002,61.2127,61.269,9817.0
2022-02-18 10:10:00,65.34,65.35,65.08,65.27,11895.0,61.269,61.2783,61.0252,61.2033,11895.0
2022-02-18 10:15:00,65.29,65.31,64.91,64.97,13759.0,61.2221,61.2408,60.8658,60.922,13759.0
2022-02-18 10:20:00,64.98,65.09,64.68,64.73,14614.0,60.9314,61.0345,60.6501,60.697,14614.0
2022-02-18 10:25:00,64.72,64.82,64.63,64.63,30811.0,60.6876,60.7814,60.6032,60.6032,30811.0
2022-02-18 10:30:00,64.66,64.66,64.35,64.39,24488.0,60.6313,60.6313,60.3407,60.3782,24488.0
2022-02-18 10:35:00,64.37,64.47,64.29,64.31,32778.0,60.3594,60.4532,60.2844,60.3031,32778.0
2022-02-18 10:40:00,64.31,64.4,64.23,64.35,14242.0,60.3031,60.3875,60.2281,60.3407,14242.0
2022-02-18 10:45:00,64.37,64.49,64.22,64.27,46990.0,60.3594,60.4719,60.2188,60.2656,46990.0
2022-02-18 10:50:00,64.32,64.38,64.04,64.12,28076.0,60.3125,60.3688,60.05,60.125,28076.0
2022-02-18 10:55:00,64.08,64.11,63.9,63.97,25981.0,60.0875,60.1156,59.9187,59.9843,25981.0
2022-02-18 11:00:00,63.97,63.97,63.46,63.46,36144.0,59.9843,59.9843,59.5061,59.5061,36144.0
2022-02-18 11:05:00,63.46,63.59,63.42,63.52,33418.0,59.5061,59.628,59.4686,59.5624,33418.0
2022-02-18 11:10:00,63.55,63.73,63.48,63.7,13896.0,59.5905,59.7593,59.5249,59.7312,13896.0
2022-02-18 11:15:00,63.7,63.9,63.64,63.84,11858.0,59.7312,59.9187,59.6749,59.8624,11858.0
2022-02-18 11:20:00,63.87,64.03,63.87,63.92,18142.0,59.8906,60.0406,59.8906,59.9374,18142.0
2022-02-18 11:25:00,63.92,64.02,63.9,63.97,12889.0,59.9374,60.0312,59.9187,59.9843,12889.0
2022-02-18 11:30:00,63.96,64.02,63.85,63.93,12771.0,59.975,60.0312,59.8718,59.9468,12771.0
2022-02-18 11:35:00,63.91,63.97,63.86,63.91,20393.0,59.9281,59.9843,59.8812,59.9281,20393.0
2022-02-18 11:40:00,63.91,64.04,63.78,63.78,22685.0,59.9281,60.05,59.8062,59.8062,22685.0
2022-02-18 11:45:00,63.78,63.88,63.64,63.66,23218.0,59.8062,59.8999,59.6749,59.6936,23218.0
2022-02-18 11:50:00,63.66,63.78,63.55,63.56,70423.0,59.6936,59.8062,59.5905,59.5999,70423.0
2022-02-18 11:55:00,63.56,63.65,63.43,63.54,18593.0,59.5999,59.6843,59.478,59.5811,18593.0
2022-02-18 12:00:00,63.56,63.59,63.46,63.52,12148.0,59.5999,59.628,59.5061,59.5624,12148.0
2022-02-18 12:05:00,63.54,63.7,63.54,63.68,19970.0,59.5811,59.7312,59.5811,59.7124,19970.0
2022-02-18 12:10:00,63.69,63.81,63.69,63.76,15268.0,59.7218,59.8343,59.7218,59.7874,15268.0
2022-02-18 12:15:00,63.74,64.01,63.72,63.91,28064.0,59.7687,60.0218,59.7499,59.9281,28064.0
2022-02-18 12:20:00,63.91,63.91,63.71,63.74,16013.0,59.9281,59.9281,59.7405,59.7687,16013.0
2022-02-18 12:25:00,63.74,63.82,63.72,63.75,14024.0,59.7687,59.8437,59.7499,59.778,14024.0
2022-02-18 12:30:00,63.73,63.85,63.6,63.69,10886.0,59.7593,59.8718,59.6374,59.7218,10886.0
2022-02-18 12:35:00,63.7,63.74,63.47,63.52,9720.0,59.7312,59.7687,59.5155,59.5624,9720.0
2022-02-18 12:40:00,63.52,63.62,63.51,63.52,10073.0,59.5624,59.6561,59.553,59.5624,10073.0
2022-02-18 12:45:00,63.52,63.63,63.47,63.6,10722.0,59.5624,59.6655,59.5155,59.6374,10722.0
2022-02-18 12:50:00,63.58,63.68,63.5,63.57,13350.0,59.6186,59.7124,59.5436,59.6093,13350.0
2022-02-18 12:55:00,63.54,63.64,63.49,63.57,10521.0,59.5811,59.6749,59.5342,59.6093,10521.0
2022-02-18 13:00:00,63.59,63.72,63.55,63.62,9066.0,59.628,59.7499,59.5905,59.6561,9066.0
2022-02-18 13:05:00,63.62,63.69,63.58,63.65,9160.0,59.6561,59.7218,59.6186,59.6843,9160.0
2022-02-18 13:10:00,63.65,63.76,63.63,63.71,11451.0,59.6843,59.7874,59.6655,59.7405,11451.0
2022-02-18 13:15:00,63.74,63.81,63.63,63.66,16316.0,59.7687,59.8343,59.6655,59.6936,16316.0
2022-02-18 13:20:00,63.64,63.89,63.61,63.89,10928.0,59.6749,59.9093,59.6468,59.9093,10928.0
2022-02-18 13:25:00,63.86,63.86,63.72,63.73,5964.0,59.8812,59.8812,59.7499,59.7593,5964.0
2022-02-18 13:30:00,63.75,63.81,63.69,63.78,8331.0,59.778,59.8343,59.7218,59.8062,8331.0
2022-02-18 13:35:00,63.78,63.94,63.74,63.94,7957.0,59.8062,59.9562,59.7687,59.9562,7957.0
2022-02-18 13:40:00,63.95,63.97,63.82,63.88,5733.0,59.9656,59.9843,59.8437,59.8999,5733.0
2022-02-18 13:45:00,63.89,64.04,63.89,64.01,6798.0,59.9093,60.05,59.9093,60.0218,6798.0
2022-02-18 13:50:00,64.01,64.13,64.0,64.1,5339.0,60.0218,60.1344,60.0125,60.1062,5339.0
2022-02-18 13:55:00,64.09,64.18,64.04,64.12,10612.0,60.0969,60.1812,60.05,60.125,10612.0
2022-02-18 14:00:00,64.16,64.31,64.16,64.21,11544.0,60.1625,60.3031,60.1625,60.2094,11544.0
2022-02-18 14:05:00,64.24,64.3,64.13,64.21,14494.0,60.2375,60.2938,60.1344,60.2094,14494.0
2022-02-18 14:10:00,64.2,64.24,64.17,64.23,3789.0,60.2,60.2375,60.1719,60.2281,3789.0
2022-02-18 14:15:00,64.21,64.38,64.2,64.32,13624.0,60.2094,60.3688,60.2,60.3125,13624.0
2022-02-18 14:20:00,64.29,64.54,64.29,64.53,10124.0,60.2844,60.5188,60.2844,60.5094,10124.0
2022-02-18 14:25:00,64.52,64.67,64.5,64.65,13086.0,60.5001,60.6407,60.4813,60.622,13086.0
2022-02-18 14:30:00,64.66,64.79,64.64,64.75,13626.0,60.6313,60.7532,60.6126,60.7157,13626.0
2022-02-18 14:35:00,64.72,64.73,64.46,64.52,15324.0,60.6876,60.697,60.4438,60.5001,15324.0
2022-02-18 14:40:00,64.49,64.53,64.41,64.45,38390.0,60.4719,60.5094,60.3969,60.4344,38390.0
2022-02-18 14:45:00,64.45,64.52,64.4,64.4,8034.0,60.4344,60.5001,60.3875,60.3875,8034.0
2022-02-18 14:50:00,64.35,64.58,64.3,64.58,8936.0,60.3407,60.5563,60.2938,60.5563,8936.0
2022-02-18 14:55:00,64.59,64.73,64.54,64.7,13588.0,60.5657,60.697,60.5188,60.6688,13588.0
2022-02-18 15:00:00,64.7,64.8,64.59,64.64,11402.0,60.6688,60.7626,60.5657,60.6126,11402.0
2022-02-18 15:05:00,64.68,64.7,64.51,64.62,7769.0,60.6501,60.6688,60.4907,60.5938,7769.0
2022-02-18 15:10:00,64.61,64.69,64.54,64.6,11337.0,60.5845,60.6595,60.5188,60.5751,11337.0
2022-02-18 15:15:00,64.59,64.76,64.54,64.55,15934.0,60.5657,60.7251,60.5188,60.5282,15934.0
2022-02-18 15:20:00,64.55,64.66,64.5,64.55,22920.0,60.5282,60.6313,60.4813,60.5282,22920.0
2022-02-18 15:25:00,64.54,64.6,64.39,64.39,19340.0,60.5188,60.5751,60.3782,60.3782,19340.0
2022-02-18 15:30:00,64.41,64.44,64.14,64.16,109288.0,60.3969,60.425,60.1437,60.1625,109288.0
2022-02-18 15:35:00,64.16,64.26,64.12,64.19,25538.0,60.1625,60.2563,60.125,60.1906,25538.0
2022-02-18 15:40:00,64.21,64.48,64.19,64.4,59229.0,60.2094,60.4626,60.1906,60.3875,59229.0
2022-02-18 15:45:00,64.41,64.5,64.3,64.39,37663.0,60.3969,60.4813,60.2938,60.3782,37663.0
2022-02-18 15:50:00,64.35,64.39,64.22,64.25,85030.0,60.3407,60.3782,60.2188,60.2469,85030.0
2022-02-18 15:55:00,64.25,64.29,64.12,64.17,140282.0,60.2469,60.2844,60.125,60.1719,140282.0
2022-02-22 09:30:00,63.93,64.14,63.58,63.89,48652.0,59.9468,60.1437,59.6186,59.9093,48652.0
2022-02-22 09:35:00,63.84,63.99,63.67,63.76,25788.0,59.8624,60.0031,59.703,59.7874,25788.0
2022-02-22 09:40:00,63.73,64.12,63.64,64.0,19586.0,59.7593,60.125,59.6749,60.0125,19586.0
2022-02-22 09:45:00,64.05,64.5,64.0,64.34,22663.0,60.0593,60.4813,60.0125,60.3313,22663.0
2022-02-22 09:50:00,64.37,64.86,64.36,64.72,36534.0,60.3594,60.8189,60.35,60.6876,36534.0
2022-02-22 09:55:00,64.65,64.69,64.17,64.17,18098.0,60.622,60.6595,60.1719,60.1719,18098.0
2022-02-22 10:00:00,64.22,64.28,63.96,64.28,8503.0,60.2188,60.275,59.975,60.275,8503.0
2022-02-22 10:05:00,64.25,64.26,63.89,64.03,16782.0,60.2469,60.2563,59.9093,60.0406,16782.0
2022-02-22 10:10:00,64.03,64.2,63.81,64.16,16800.0,60.0406,60.2,59.8343,60.1625,16800.0
2022-02-22 10:15:00,64.17,64.35,64.08,64.35,10844.0,60.1719,60.3407,60.0875,60.3407,10844.0
2022-02-22 10:20:00,64.3,64.4,64.18,64.22,18659.0,60.2938,60.3875,60.1812,60.2188,18659.0
2022-02-22 10:25:00,64.2,64.29,64.11,64.27,13394.0,60.2,60.2844,60.1156,60.2656,13394.0
2022-02-22 10:30:00,64.29,64.3,63.75,63.87,16727.0,60.2844,60.2938,59.778,59.8906,16727.0
2022-02-22 10:35:00,63.9,63.92,63.57,63.57,17758.0,59.9187,59.9374,59.6093,59.6093,17758.0
2022-02-22 10:40:00,63.57,63.67,63.55,63.66,22314.0,59.6093,59.703,59.5905,59.6936,22314.0
2022-02-22 10:45:00,63.65,63.68,63.44,63.53,16252.0,59.6843,59.7124,59.4874,59.5717,16252.0
2022-02-22 10:50:00,63.49,63.49,63.21,63.24,16169.0,59.5342,59.5342,59.2717,59.2998,16169.0
2022-02-22 10:55:00,63.18,63.26,63.05,63.05,14585.0,59.2435,59.3186,59.1216,59.1216,14585.0
2022-02-22 11:00:00,63.09,63.19,63.03,63.07,18958.0,59.1592,59.2529,59.1029,59.1404,18958.0
2022-02-22 11:05:00,63.07,63.13,62.94,62.98,21978.0,59.1404,59.1967,59.0185,59.056,21978.0
2022-02-22 11:10:00,63.01,63.15,63.0,63.04,14106.0,59.0841,59.2154,59.0748,59.1123,14106.0
2022-02-22 11:15:00,63.04,63.21,63.04,63.18,18779.0,59.1123,59.2717,59.1123,59.2435,18779.0
2022-02-22 11:20:00,63.2,63.31,63.17,63.29,6866.0,59.2623,59.3655,59.2342,59.3467,6866.0
2022-02-22 11:25:00,63.28,63.74,63.26,63.69,50384.0,59.3373,59.7687,59.3186,59.7218,50384.0
2022-02-22 11:30:00,63.67,63.89,63.67,63.88,29196.0,59.703,59.9093,59.703,59.8999,29196.0
2022-02-22 11:35:00,63.89,63.89,63.59,63.63,8733.0,59.9093,59.9093,59.628,59.6655,8733.0
2022-02-22 11:40:00,63.66,63.7,63.51,63.54,7907.0,59.6936,59.7312,59.553,59.5811,7907.0
2022-02-22 11:45:00,63.52,63.55,63.44,63.46,60146.0,59.5624,59.5905,59.4874,59.5061,60146.0
2022-02-22 11:50:00,63.47,63.53,63.15,63.19,10580.0,59.5155,59.5717,59.2154,59.2529,10580.0
2022-02-22 11:55:00,63.17,63.24,63.07,63.24,16072.0,59.2342,59.2998,59.1404,59.2998,16072.0
2022-02-22 12:00:00,63.24,63.37,63.17,63.3,6453.0,59.2998,59.4217,59.2342,59.3561,6453.0
2022-02-22 12:05:00,63.26,63.32,63.2,63.27,8622.0,59.3186,59.3748,59.2623,59.3279,8622.0
2022-02-22 12:10:00,63.27,63.27,63.2,63.23,5402.0,59.3279,59.3279,59.2623,59.2904,5402.0
2022-02-22 12:15:00,63.2,63.23,63.14,63.14,6295.0,59.2623,59.2904,59.206,59.206,6295.0
2022-02-22 12:20:00,63.14,63.19,63.11,63.15,9246.0,59.206,59.2529,59.1779,59.2154,9246.0
2022-02-22 12:25:00,63.14,63.21,63.09,63.12,16904.0,59.206,59.2717,59.1592,59.1873,16904.0
2022-02-22 12:30:00,63.12,63.2,63.05,63.08,9833.0,59.1873,59.2623,59.1216,59.1498,9833.0
2022-02-22 12:35:00,63.06,63.2,63.06,63.13,14212.0,59.131,59.2623,59.131,59.1967,14212.0
2022-02-22 12:40:00,63.13,63.16,63.09,63.13,5944.0,59.1967,59.2248,59.1592,59.1967,5944.0
2022-02-22 12:45:00,63.11,63.11,62.97,63.02,23377.0,59.1779,59.1779,59.0466,59.0935,23377.0
2022-02-22 12:50:00,63.03,63.17,63.02,63.11,28444.0,59.1029,59.2342,59.0935,59.1779,28444.0
2022-02-22 12:55:00,63.12,63.23,63.11,63.15,21855.0,59.1873,59.2904,59.1779,59.2154,21855.0
2022-02-22 13:00:00,63.16,63.19,63.08,63.17,16372.0,59.2248,59.2529,59.1498,59.2342,16372.0
2022-02-22 13:05:00,63.16,63.41,63.15,63.39,15192.0,59.2248,59.4592,59.2154,59.4405,15192.0
2022-02-22 13:10:00,63.39,63.47,63.32,63.32,26375.0,59.4405,59.5155,59.3748,59.3748,26375.0
2022-02-22 13:15:00,63.29,63.29,62.95,62.95,22078.0,59.3467,59.3467,59.0279,59.0279,22078.0
2022-02-22 13:20:00,62.96,63.11,62.96,63.1,17393.0,59.0373,59.1779,59.0373,59.1685,17393.0
2022-02-22 13:25:00,63.08,63.22,63.07,63.2,27276.0,59.1498,59.2811,59.1404,59.2623,27276.0
2022-02-22 13:30:00,63.19,63.32,63.07,63.32,19600.0,59.2529,59.3748,59.1404,59.3748,19600.0
2022-02-22 13:35:00,63.29,63.29,63.18,63.2,10513.0,59.3467,59.3467,59.2435,59.2623,10513.0
2022-02-22 13:40:00,63.2,63.26,63.03,63.04,16291.0,59.2623,59.3186,59.1029,59.1123,16291.0
2022-02-22 13:45:00,63.04,63.04,62.81,62.9,15870.0,59.1123,59.1123,58.8966,58.981,15870.0
2022-02-22 13:50:00,62.89,62.92,62.82,62.82,14236.0,58.9716,58.9997,58.906,58.906,14236.0
2022-02-22 13:55:00,62.84,62.91,62.82,62.9,12622.0,58.9247,58.9904,58.906,58.981,12622.0
2022-02-22 14:00:00,62.88,62.89,62.68,62.68,41288.0,58.9622,58.9716,58.7747,58.7747,41288.0
2022-02-22 14:05:00,62.7,62.82,62.63,62.73,96503.0,58.7935,58.906,58.7278,58.8216,96503.0
2022-02-22 14:10:00,62.73,62.86,62.72,62.83,25059.0,58.8216,58.9435,58.8122,58.9154,25059.0
2022-02-22 14:15:00,62.83,63.05,62.8,63.05,15194.0,58.9154,59.1216,58.8872,59.1216,15194.0
2022-02-22 14:20:00,63.05,63.14,62.82,62.82,16682.0,59.1216,59.206,58.906,58.906,16682.0
2022-02-22 14:25:00,62.89,63.19,62.89,63.1,31629.0,58.9716,59.2529,58.9716,59.1685,31629.0
2022-02-22 14:30:00,63.09,63.3,63.02,63.15,16808.0,59.1592,59.3561,59.0935,59.2154,16808.0
2022-02-22 14:35:00,63.17,63.24,63.09,63.13,14142.0,59.2342,59.2998,59.1592,59.1967,14142.0
2022-02-22 14:40:00,63.16,63.2,63.03,63.06,15522.0,59.2248,59.2623,59.1029,59.131,15522.0
2022-02-22 14:45:00,63.06,63.33,62.96,63.33,37744.0,59.131,59.3842,59.0373,59.3842,37744.0
2022-02-22 14:50:00,63.31,63.59,63.3,63.43,37606.0,59.3655,59.628,59.3561,59.478,37606.0
2022-02-22 14:55:00,63.45,63.57,63.44,63.47,18930.0,59.4967,59.6093,59.4874,59.5155,18930.0
2022-02-22 15:00:00,63.48,63.67,63.46,63.64,24780.0,59.5249,59.703,59.5061,59.6749,24780.0
2022-02-22 15:05:00,63.66,63.67,63.47,63.47,27431.0,59.6936,59.703,59.5155,59.5155,27431.0
2022-02-22 15:10:00,63.48,63.66,63.48,63.6,16565.0,59.5249,59.6936,59.5249,59.6374,16565.0
2022-02-22 15:15:00,63.62,63.8,63.58,63.72,27932.0,59.6561,59.8249,59.6186,59.7499,27932.0
2022-02-22 15:20:00,63.68,63.72,63.61,63.68,59654.0,59.7124,59.7499,59.6468,59.7124,59654.0
2022-02-22 15:25:00,63.66,63.77,63.63,63.64,14509.0,59.6936,59.7968,59.6655,59.6749,14509.0
2022-02-22 15:30:00,63.65,63.75,63.61,63.67,98407.0,59.6843,59.778,59.6468,59.703,98407.0
2022-02-22 15:35:00,63.68,63.7,63.55,63.55,166630.0,59.7124,59.7312,59.5905,59.5905,166630.0
2022-02-22 15:40:00,63.58,63.62,63.41,63.5,21761.0,59.6186,59.6561,59.4592,59.5436,21761.0
2022-02-22 15:45:00,63.46,63.48,63.33,63.35,26509.0,59.5061,59.5249,59.3842,59.403,26509.0
2022-02-22 15:50:00,63.34,63.34,63.01,63.05,54892.0,59.3936,59.3936,59.0841,59.1216,54892.0
2022-02-22 15:55:00,63.06,63.3,63.06,63.21,151345.0,59.131,59.3561,59.131,59.2717,151345.0
2022-02-23 09:30:00,64.0,64.08,63.4,63.73,26238.0,60.0125,60.0875,59.4498,59.7593,26238.0
2022-02-23 09:35:00,63.72,63.73,63.23,63.63,35550.0,59.7499,59.7593,59.2904,59.6655,35550.0
2022-02-23 09:40:00,63.6,64.1,63.55,64.02,13272.0,59.6374,60.1062,59.5905,60.0312,13272.0
2022-02-23 09:45:00,63.92,64.3,63.89,64.12,21682.0,59.9374,60.2938,59.9093,60.125,21682.0
2022-02-23 09:50:00,64.06,64.08,63.89,63.9,15160.0,60.0687,60.0875,59.9093,59.9187,15160.0
2022-02-23 09:55:00,63.92,64.09,63.91,63.94,17382.0,59.9374,60.0969,59.9281,59.9562,17382.0
2022-02-23 10:00:00,63.9,63.93,63.52,63.73,20650.0,59.9187,59.9468,59.5624,59.7593,20650.0
2022-02-23 10:05:00,63.73,63.75,63.43,63.52,11640.0,59.7593,59.778,59.478,59.5624,11640.0
2022-02-23 10:10:00,63.54,63.67,63.5,63.67,9663.0,59.5811,59.703,59.5436,59.703,9663.0
2022-02-23 10:15:00,63.64,63.65,63.45,63.48,13195.0,59.6749,59.6843,59.4967,59.5249,13195.0
2022-02-23 10:20:00,63.47,63.69,63.47,63.52,6530.0,59.5155,59.7218,59.5155,59.5624,6530.0
2022-02-23 10:25:00,63.49,63.57,63.4,63.55,10418.0,59.5342,59.6093,59.4498,59.5905,10418.0
2022-02-23 10:30:00,63.52,63.7,63.4,63.68,16237.0,59.5624,59.7312,59.4498,59.7124,16237.0
2022-02-23 10:35:00,63.7,63.83,63.69,63.75,15067.0,59.7312,59.8531,59.7218,59.778,15067.0
2022-02-23 10:40:00,63.77,63.77,63.48,63.57,12619.0,59.7968,59.7968,59.5249,59.6093,12619.0
2022-02-23 10:45:00,63.55,63.74,63.51,63.62,26711.0,59.5905,59.7687,59.553,59.6561,26711.0
2022-02-23 10:50:00,63.61,63.68,63.53,63.53,39724.0,59.6468,59.7124,59.5717,59.5717,39724.0
2022-02-23 10:55:00,63.55,63.68,63.43,63.51,12115.0,59.5905,59.7124,59.478,59.553,12115.0
2022-02-23 11:00:00,63.5,63.52,63.12,63.18,21026.0,59.5436,59.5624,59.1873,59.2435,21026.0
2022-02-23 11:05:00,63.21,63.21,62.95,63.02,11371.0,59.2717,59.2717,59.0279,59.0935,11371.0
2022-02-23 11:10:00,62.99,63.03,62.9,62.93,10751.0,59.0654,59.1029,58.981,59.0091,10751.0
2022-02-23 11:15:00,62.93,62.98,62.77,62.88,15969.0,59.0091,59.056,58.8591,58.9622,15969.0
2022-02-23 11:20:00,62.89,62.95,62.84,62.92,11846.0,58.9716,59.0279,58.9247,58.9997,11846.0
2022-02-23 11:25:00,62.92,63.04,62.91,62.93,12279.0,58.9997,59.1123,58.9904,59.0091,12279.0
2022-02-23 11:30:00,62.94,63.21,62.87,63.1,13229.0,59.0185,59.2717,58.9529,59.1685,13229.0
2022-02-23 11:35:00,63.09,63.19,63.04,63.08,7090.0,59.1592,59.2529,59.1123,59.1498,7090.0
2022-02-23 11:40:00,63.1,63.17,62.99,63.02,7875.0,59.1685,59.2342,59.0654,59.0935,7875.0
2022-02-23 11:45:00,62.99,63.04,62.95,63.02,13013.0,59.0654,59.1123,59.0279,59.0935,13013.0
2022-02-23 11:50:00,63.03,63.14,62.98,63.13,10831.0,59.1029,59.206,59.056,59.1967,10831.0
2022-02-23 11:55:00,63.14,63.18,63.13,63.16,5934.0,59.206,59.2435,59.1967,59.2248,5934.0
2022-02-23 12:00:00,63.15,63.21,63.03,63.03,14619.0,59.2154,59.2717,59.1029,59.1029,14619.0
2022-02-23 12:05:00,63.02,63.15,63.02,63.15,6050.0,59.0935,59.2154,59.0935,59.2154,6050.0
2022-02-23 12:10:00,63.17,63.23,63.08,63.09,13374.0,59.2342,59.2904,59.1498,59.1592,13374.0
2022-02-23 12:15:00,63.12,63.36,63.12,63.36,7664.0,59.1873,59.4123,59.1873,59.4123,7664.0
2022-02-23 12:20:00,63.36,63.36,63.24,63.28,18807.0,59.4123,59.4123,59.2998,59.3373,18807.0
2022-02-23 12:25:00,63.29,63.35,63.25,63.33,9195.0,59.3467,59.403,59.3092,59.3842,9195.0
2022-02-23 12:30:00,63.35,63.35,63.11,63.11,12437.0,59.403,59.403,59.1779,59.1779,12437.0
2022-02-23 12:35:00,63.1,63.15,63.0,63.07,43026.0,59.1685,59.2154,59.0748,59.1404,43026.0
2022-02-23 12:40:00,63.05,63.31,63.05,63.31,4906.0,59.1216,59.3655,59.1216,59.3655,4906.0
2022-02-23 12:45:00,63.27,63.27,63.21,63.24,10645.0,59.3279,59.3279,59.2717,59.2998,10645.0
2022-02-23 12:50:00,63.26,63.26,63.04,63.07,7235.0,59.3186,59.3186,59.1123,59.1404,7235.0
2022-02-23 12:55:00,63.08,63.08,62.99,63.05,13143.0,59.1498,59.1498,59.0654,59.1216,13143.0
2022-02-23 13:00:00,63.05,63.05,62.86,62.9,45351.0,59.1216,59.1216,58.9435,58.981,45351.0
2022-02-23 13:05:00,62.9,62.92,62.75,62.8,9723.0,58.981,58.9997,58.8403,58.8872,9723.0
2022-02-23 13:10:00,62.8,62.81,62.55,62.61,15329.0,58.8872,58.8966,58.6528,58.7091,15329.0
2022-02-23 13:15:00,62.58,62.68,62.52,62.68,13083.0,58.6809,58.7747,58.6247,58.7747,13083.0
2022-02-23 13:20:00,62.68,62.7,62.57,62.59,10301.0,58.7747,58.7935,58.6716,58.6903,10301.0
2022-02-23 13:25:00,62.62,62.64,62.53,62.53,7914.0,58.7184,58.7372,58.634,58.634,7914.0
2022-02-23 13:30:00,62.53,62.55,62.34,62.4,13853.0,58.634,58.6528,58.4559,58.5121,13853.0
2022-02-23 13:35:00,62.41,62.55,62.32,62.55,14288.0,58.5215,58.6528,58.4371,58.6528,14288.0
2022-02-23 13:40:00,62.54,62.75,62.54,62.75,8869.0,58.6434,58.8403,58.6434,58.8403,8869.0
2022-02-23 13:45:00,62.75,62.8,62.7,62.72,13550.0,58.8403,58.8872,58.7935,58.8122,13550.0
2022-02-23 13:50:00,62.72,62.72,62.49,62.59,17769.0,58.8122,58.8122,58.5965,58.6903,17769.0
2022-02-23 13:55:00,62.59,62.67,62.52,62.66,6882.0,58.6903,58.7653,58.6247,58.7559,6882.0
2022-02-23 14:00:00,62.67,62.75,62.53,62.58,13785.0,58.7653,58.8403,58.634,58.6809,13785.0
2022-02-23 14:05:00,62.6,62.69,62.56,62.66,13081.0,58.6997,58.7841,58.6622,58.7559,13081.0
2022-02-23 14:10:00,62.68,62.73,62.55,62.58,14977.0,58.7747,58.8216,58.6528,58.6809,14977.0
2022-02-23 14:15:00,62.57,62.71,62.52,62.62,21834.0,58.6716,58.8028,58.6247,58.7184,21834.0
2022-02-23 14:20:00,62.61,62.65,62.34,62.35,17936.0,58.7091,58.7466,58.4559,58.4653,17936.0
2022-02-23 14:25:00,62.36,62.46,62.33,62.34,18867.0,58.4746,58.5684,58.4465,58.4559,18867.0
2022-02-23 14:30:00,62.34,62.42,62.29,62.34,16885.0,58.4559,58.5309,58.409,58.4559,16885.0
2022-02-23 14:35:00,62.35,62.38,62.25,62.27,17661.0,58.4653,58.4934,58.3715,58.3902,17661.0
2022-02-23 14:40:00,62.27,62.29,62.1,62.17,17438.0,58.3902,58.409,58.2308,58.2965,17438.0
2022-02-23 14:45:00,62.19,62.47,62.16,62.42,26282.0,58.3152,58.5778,58.2871,58.5309,26282.0
2022-02-23 14:50:00,62.41,62.6,62.36,62.42,31667.0,58.5215,58.6997,58.4746,58.5309,31667.0
2022-02-23 14:55:00,62.44,62.49,62.35,62.39,12622.0,58.5497,58.5965,58.4653,58.5028,12622.0
2022-02-23 15:00:00,62.4,62.46,62.19,62.21,15367.0,58.5121,58.5684,58.3152,58.334,15367.0
2022-02-23 15:05:00,62.2,62.3,62.17,62.18,15402.0,58.3246,58.4184,58.2965,58.3059,15402.0
2022-02-23 15:10:00,62.18,62.34,62.17,62.3,37857.0,58.3059,58.4559,58.2965,58.4184,37857.0
2022-02-23 15:15:00,62.32,62.43,62.26,62.3,18562.0,58.4371,58.5403,58.3809,58.4184,18562.0
2022-02-23 15:20:00,62.31,62.44,62.26,62.4,37595.0,58.4278,58.5497,58.3809,58.5121,37595.0
2022-02-23 15:25:00,62.41,62.56,62.37,62.47,24643.0,58.5215,58.6622,58.484,58.5778,24643.0
2022-02-23 15:30:00,62.46,62.54,62.34,62.35,28684.0,58.5684,58.6434,58.4559,58.4653,28684.0
2022-02-23 15:35:00,62.37,62.42,62.25,62.25,29557.0,58.484,58.5309,58.3715,58.3715,29557.0
2022-02-23 15:40:00,62.25,62.29,62.11,62.12,36424.0,58.3715,58.409,58.2402,58.2496,36424.0
2022-02-23 15:45:00,62.11,62.14,61.96,61.99,58080.0,58.2402,58.2683,58.0996,58.1277,58080.0
2022-02-23 15:50:00,61.97,62.07,61.88,61.91,85882.0,58.1089,58.2027,58.0245,58.0527,85882.0
2022-02-23 15:55:00,61.91,62.27,61.9,62.1,411768.0,58.0527,58.3902,58.0433,58.2308,411768.0
2022-02-24 09:30:00,59.78,59.81,59.1,59.66,112313.0,56.0554,56.0835,55.4178,55.9429,112313.0
2022-02-24 09:35:00,59.63,60.37,59.58,60.37,48519.0,55.9147,56.6086,55.8678,56.6086,48519.0
2022-02-24 09:40:00,60.36,60.44,59.78,60.17,44811.0,56.5993,56.6743,56.0554,56.4211,44811.0
2022-02-24 09:45:00,60.08,60.39,59.94,60.39,33505.0,56.3367,56.6274,56.2054,56.6274,33505.0
2022-02-24 09:50:00,60.37,60.67,60.2,60.45,45857.0,56.6086,56.8899,56.4492,56.6836,45857.0
2022-02-24 09:55:00,60.36,60.57,60.22,60.57,60675.0,56.5993,56.7962,56.468,56.7962,60675.0
2022-02-24 10:00:00,60.56,60.63,60.39,60.4,20569.0,56.7868,56.8524,56.6274,56.6368,20569.0
2022-02-24 10:05:00,60.41,60.48,60.08,60.45,26732.0,56.6461,56.7118,56.3367,56.6836,26732.0
2022-02-24 10:10:00,60.47,60.95,60.46,60.93,27610.0,56.7024,57.1525,56.693,57.1337,27610.0
2022-02-24 10:15:00,60.88,61.3,60.88,61.29,17704.0,57.0869,57.4807,57.0869,57.4713,17704.0
2022-02-24 10:20:00,61.3,61.46,60.87,60.96,34205.0,57.4807,57.6307,57.0775,57.1619,34205.0
2022-02-24 10:25:00,61.01,61.1,60.68,60.77,31284.0,57.2088,57.2931,56.8993,56.9837,31284.0
2022-02-24 10:30:00,60.76,60.8,60.48,60.62,64373.0,56.9743,57.0118,56.7118,56.8431,64373.0
2022-02-24 10:35:00,60.58,60.58,60.05,60.26,67785.0,56.8055,56.8055,56.3086,56.5055,67785.0
2022-02-24 10:40:00,60.16,60.58,60.02,60.55,39049.0,56.4117,56.8055,56.2804,56.7774,39049.0
2022-02-24 10:45:00,60.53,61.09,60.52,61.05,94988.0,56.7587,57.2838,56.7493,57.2463,94988.0
2022-02-24 10:50:00,61.05,61.17,60.84,61.05,99479.0,57.2463,57.3588,57.0493,57.2463,99479.0
2022-02-24 10:55:00,61.06,61.21,60.97,61.05,27389.0,57.2556,57.3963,57.1712,57.2463,27389.0
2022-02-24 11:00:00,61.03,61.2,60.79,60.81,43132.0,57.2275,57.3869,57.0025,57.0212,43132.0
2022-02-24 11:05:00,60.81,61.11,60.75,61.03,30861.0,57.0212,57.3025,56.965,57.2275,30861.0
2022-02-24 11:10:00,61.05,61.43,60.97,61.35,19799.0,57.2463,57.6026,57.1712,57.5276,19799.0
2022-02-24 11:15:00,61.33,61.69,61.32,61.69,17133.0,57.5088,57.8464,57.4994,57.8464,17133.0
2022-02-24 11:20:00,61.69,61.75,61.4,61.4,14866.0,57.8464,57.9026,57.5745,57.5745,14866.0
2022-02-24 11:25:00,61.4,61.42,61.02,61.05,31695.0,57.5745,57.5932,57.2181,57.2463,31695.0
2022-02-24 11:30:00,61.04,61.22,60.93,61.05,22806.0,57.2369,57.4057,57.1337,57.2463,22806.0
2022-02-24 11:35:00,61.08,61.09,60.77,60.93,15570.0,57.2744,57.2838,56.9837,57.1337,15570.0
2022-02-24 11:40:00,60.93,60.98,60.73,60.84,17851.0,57.1337,57.1806,56.9462,57.0493,17851.0
2022-02-24 11:45:00,60.9,60.93,60.76,60.93,9813.0,57.1056,57.1337,56.9743,57.1337,9813.0
2022-02-24 11:50:00,60.93,61.05,60.78,61.03,19654.0,57.1337,57.2463,56.9931,57.2275,19654.0
2022-02-24 11:55:00,61.0,61.15,60.98,61.12,25680.0,57.1994,57.34,57.1806,57.3119,25680.0
2022-02-24 12:00:00,61.11,61.11,61.0,61.1,11816.0,57.3025,57.3025,57.1994,57.2931,11816.0
2022-02-24 12:05:00,61.06,61.08,60.75,60.75,22991.0,57.2556,57.2744,56.965,56.965,22991.0
2022-02-24 12:10:00,60.78,60.84,60.49,60.49,13107.0,56.9931,57.0493,56.7212,56.7212,13107.0
2022-02-24 12:15:00,60.54,60.63,60.46,60.56,11307.0,56.768,56.8524,56.693,56.7868,11307.0
2022-02-24 12:20:00,60.58,60.63,60.37,60.38,11393.0,56.8055,56.8524,56.6086,56.618,11393.0
2022-02-24 12:25:00,60.39,60.65,60.35,60.65,32440.0,56.6274,56.8712,56.5899,56.8712,32440.0
2022-02-24 12:30:00,60.65,60.72,60.39,60.61,18385.0,56.8712,56.9368,56.6274,56.8337,18385.0
2022-02-24 12:35:00,60.63,60.91,60.63,60.87,14791.0,56.8524,57.115,56.8524,57.0775,14791.0
2022-02-24 12:40:00,60.91,60.95,60.81,60.85,14436.0,57.115,57.1525,57.0212,57.0587,14436.0
2022-02-24 12:45:00,60.91,60.93,60.64,60.64,16795.0,57.115,57.1337,56.8618,56.8618,16795.0
2022-02-24 12:50:00,60.65,60.71,60.61,60.7,12396.0,56.8712,56.9274,56.8337,56.9181,12396.0
2022-02-24 12:55:00,60.71,60.8,60.56,60.58,20330.0,56.9274,57.0118,56.7868,56.8055,20330.0
2022-02-24 13:00:00,60.6,60.62,60.52,60.6,13173.0,56.8243,56.8431,56.7493,56.8243,13173.0
2022-02-24 13:05:00,60.62,60.9,60.62,60.88,12280.0,56.8431,57.1056,56.8431,57.0869,12280.0
2022-02-24 13:10:00,60.86,60.95,60.7,60.7,22229.0,57.0681,57.1525,56.9181,56.9181,22229.0
2022-02-24 13:15:00,60.7,60.83,60.56,60.7,40284.0,56.9181,57.04,56.7868,56.9181,40284.0
2022-02-24 13:20:00,60.7,60.8,60.56,60.66,17019.0,56.9181,57.0118,56.7868,56.8806,17019.0
2022-02-24 13:25:00,60.68,60.74,60.54,60.66,21834.0,56.8993,56.9556,56.768,56.8806,21834.0
2022-02-24 13:30:00,60.66,60.73,60.51,60.55,36854.0,56.8806,56.9462,56.7399,56.7774,36854.0
2022-02-24 13:35:00,60.56,60.82,60.52,60.74,41573.0,56.7868,57.0306,56.7493,56.9556,41573.0
2022-02-24 13:40:00,60.78,60.85,60.58,60.59,33265.0,56.9931,57.0587,56.8055,56.8149,33265.0
2022-02-24 13:45:00,60.59,61.0,60.4,61.0,22571.0,56.8149,57.1994,56.6368,57.1994,22571.0
2022-02-24 13:50:00,61.05,61.17,60.97,61.1,29079.0,57.2463,57.3588,57.1712,57.2931,29079.0
2022-02-24 13:55:00,61.14,61.2,60.75,60.83,30959.0,57.3307,57.3869,56.965,57.04,30959.0
2022-02-24 14:00:00,60.86,60.86,60.51,60.66,36244.0,57.0681,57.0681,56.7399,56.8806,36244.0
2022-02-24 14:05:00,60.68,60.85,60.49,60.52,32487.0,56.8993,57.0587,56.7212,56.7493,32487.0
2022-02-24 14:10:00,60.56,60.89,60.56,60.89,29698.0,56.7868,57.0962,56.7868,57.0962,29698.0
2022-02-24 14:15:00,60.9,61.02,60.82,60.98,39039.0,57.1056,57.2181,57.0306,57.1806,39039.0
2022-02-24 14:20:00,60.96,61.0,60.84,60.99,32385.0,57.1619,57.1994,57.0493,57.19,32385.0
2022-02-24 14:25:00,61.0,61.22,60.89,61.22,21536.0,57.1994,57.4057,57.0962,57.4057,21536.0
2022-02-24 14:30:00,61.2,61.43,60.99,61.43,121699.0,57.3869,57.6026,57.19,57.6026,121699.0
2022-02-24 14:35:00,61.45,61.54,61.36,61.53,18260.0,57.6213,57.7057,57.5369,57.6964,18260.0
2022-02-24 14:40:00,61.52,61.56,61.34,61.45,25064.0,57.687,57.7245,57.5182,57.6213,25064.0
2022-02-24 14:45:00,61.46,61.68,61.45,61.63,21698.0,57.6307,57.837,57.6213,57.7901,21698.0
2022-02-24 14:50:00,61.64,61.64,61.48,61.62,11478.0,57.7995,57.7995,57.6495,57.7807,11478.0
2022-02-24 14:55:00,61.62,61.62,61.46,61.59,28384.0,57.7807,57.7807,57.6307,57.7526,28384.0
2022-02-24 15:00:00,61.57,61.8,61.46,61.8,18994.0,57.7339,57.9495,57.6307,57.9495,18994.0
2022-02-24 15:05:00,61.81,61.98,61.79,61.92,34440.0,57.9589,58.1183,57.9402,58.0621,34440.0
2022-02-24 15:10:00,61.92,62.13,61.91,62.11,26269.0,58.0621,58.259,58.0527,58.2402,26269.0
2022-02-24 15:15:00,62.13,62.16,61.97,62.07,18372.0,58.259,58.2871,58.1089,58.2027,18372.0
2022-02-24 15:20:00,62.08,62.08,61.8,61.92,17698.0,58.2121,58.2121,57.9495,58.0621,17698.0
2022-02-24 15:25:00,61.93,61.97,61.71,61.76,20322.0,58.0714,58.1089,57.8651,57.912,20322.0
2022-02-24 15:30:00,61.78,62.09,61.78,62.08,36679.0,57.9308,58.2215,57.9308,58.2121,36679.0
2022-02-24 15:35:00,62.07,62.32,62.02,62.32,44251.0,58.2027,58.4371,58.1558,58.4371,44251.0
2022-02-24 15:40:00,62.31,62.36,62.03,62.04,51333.0,58.4278,58.4746,58.1652,58.1746,51333.0
2022-02-24 15:45:00,62.04,62.2,61.92,61.95,48297.0,58.1746,58.3246,58.0621,58.0902,48297.0
2022-02-24 15:50:00,61.96,62.31,61.95,62.21,101892.0,58.0996,58.4278,58.0902,58.334,101892.0
2022-02-24 15:55:00,62.21,62.21,62.01,62.16,209795.0,58.334,58.334,58.1464,58.2871,209795.0
2022-02-25 09:30:00,62.76,64.74,62.71,64.6,64663.0,58.8497,60.7064,58.8028,60.5751,64663.0
2022-02-25 09:35:00,64.64,64.64,63.86,63.93,63730.0,60.6126,60.6126,59.8812,59.9468,63730.0
2022-02-25 09:40:00,63.9,64.29,63.9,63.92,41258.0,59.9187,60.2844,59.9187,59.9374,41258.0
2022-02-25 09:45:00,64.02,64.5,64.02,64.35,23866.0,60.0312,60.4813,60.0312,60.3407,23866.0
2022-02-25 09:50:00,64.41,64.56,64.08,64.12,30520.0,60.3969,60.5376,60.0875,60.125,30520.0
2022-02-25 09:55:00,64.14,64.28,63.87,63.9,30284.0,60.1437,60.275,59.8906,59.9187,30284.0
2022-02-25 10:00:00,63.9,64.07,63.63,63.67,116643.0,59.9187,60.0781,59.6655,59.703,116643.0
2022-02-25 10:05:00,63.69,64.17,63.66,64.03,31421.0,59.7218,60.1719,59.6936,60.0406,31421.0
2022-02-25 10:10:00,64.0,64.22,63.74,63.79,28094.0,60.0125,60.2188,59.7687,59.8155,28094.0
2022-02-25 10:15:00,63.83,64.26,63.73,64.26,17288.0,59.8531,60.2563,59.7593,60.2563,17288.0
2022-02-25 10:20:00,64.23,64.35,64.04,64.23,22982.0,60.2281,60.3407,60.05,60.2281,22982.0
2022-02-25 10:25:00,64.25,64.49,64.16,64.4,54426.0,60.2469,60.4719,60.1625,60.3875,54426.0
2022-02-25 10:30:00,64.43,64.65,64.36,64.53,67096.0,60.4157,60.622,60.35,60.5094,67096.0
2022-02-25 10:35:00,64.5,64.57,64.34,64.49,20526.0,60.4813,60.5469,60.3313,60.4719,20526.0
2022-02-25 10:40:00,64.55,64.82,64.52,64.82,17430.0,60.5282,60.7814,60.5001,60.7814,17430.0
2022-02-25 10:45:00,64.84,64.99,64.81,64.99,27519.0,60.8001,60.9408,60.772,60.9408,27519.0
2022-02-25 10:50:00,64.95,65.09,64.88,64.94,36515.0,60.9033,61.0345,60.8376,60.8939,36515.0
2022-02-25 10:55:00,64.92,65.0,64.72,64.72,36376.0,60.8751,60.9502,60.6876,60.6876,36376.0
2022-02-25 11:00:00,64.74,64.78,64.53,64.67,16892.0,60.7064,60.7439,60.5094,60.6407,16892.0
2022-02-25 11:05:00,64.7,64.71,64.39,64.47,19385.0,60.6688,60.6782,60.3782,60.4532,19385.0
2022-02-25 11:10:00,64.47,64.76,64.43,64.72,21240.0,60.4532,60.7251,60.4157,60.6876,21240.0
2022-02-25 11:15:00,64.76,64.98,64.56,64.96,22935.0,60.7251,60.9314,60.5376,60.9126,22935.0
2022-02-25 11:20:00,65.0,65.0,64.77,64.88,23359.0,60.9502,60.9502,60.7345,60.8376,23359.0
2022-02-25 11:25:00,64.89,65.0,64.85,64.9,17418.0,60.847,60.9502,60.8095,60.8564,17418.0
2022-02-25 11:30:00,64.89,64.92,64.74,64.83,18086.0,60.847,60.8751,60.7064,60.7907,18086.0
2022-02-25 11:35:00,64.86,64.99,64.79,64.96,18527.0,60.8189,60.9408,60.7532,60.9126,18527.0
2022-02-25 11:40:00,64.98,65.01,64.87,64.96,18210.0,60.9314,60.9595,60.8283,60.9126,18210.0
2022-02-25 11:45:00,64.99,65.05,64.94,65.0,28175.0,60.9408,60.997,60.8939,60.9502,28175.0
2022-02-25 11:50:00,65.0,65.02,64.95,64.95,46535.0,60.9502,60.9689,60.9033,60.9033,46535.0
2022-02-25 11:55:00,64.98,65.05,64.97,65.03,37316.0,60.9314,60.997,60.922,60.9783,37316.0
2022-02-25 12:00:00,65.02,65.02,64.94,64.94,23054.0,60.9689,60.9689,60.8939,60.8939,23054.0
2022-02-25 12:05:00,64.92,64.94,64.87,64.9,7705.0,60.8751,60.8939,60.8283,60.8564,7705.0
2022-02-25 12:10:00,64.89,64.93,64.82,64.82,14697.0,60.847,60.8845,60.7814,60.7814,14697.0
2022-02-25 12:15:00,64.81,64.98,64.74,64.92,15186.0,60.772,60.9314,60.7064,60.8751,15186.0
2022-02-25 12:20:00,64.91,64.96,64.87,64.93,8368.0,60.8658,60.9126,60.8283,60.8845,8368.0
2022-02-25 12:25:00,64.91,65.02,64.91,64.94,21124.0,60.8658,60.9689,60.8658,60.8939,21124.0
2022-02-25 12:30:00,64.94,65.02,64.93,65.0,14720.0,60.8939,60.9689,60.8845,60.9502,14720.0
2022-02-25 12:35:00,64.99,65.0,64.9,64.95,10399.0,60.9408,60.9502,60.8564,60.9033,10399.0
2022-02-25 12:40:00,64.95,65.03,64.89,65.02,39094.0,60.9033,60.9783,60.847,60.9689,39094.0
2022-02-25 12:45:00,65.02,65.05,64.98,65.01,28007.0,60.9689,60.997,60.9314,60.9595,28007.0
2022-02-25 12:50:00,64.99,65.0,64.86,64.86,18529.0,60.9408,60.9502,60.8189,60.8189,18529.0
2022-02-25 12:55:00,64.85,64.87,64.77,64.82,11169.0,60.8095,60.8283,60.7345,60.7814,11169.0
2022-02-25 13:00:00,64.85,65.04,64.83,65.04,16567.0,60.8095,60.9877,60.7907,60.9877,16567.0
2022-02-25 13:05:00,65.0,65.01,64.87,64.9,13804.0,60.9502,60.9595,60.8283,60.8564,13804.0
2022-02-25 13:10:00,64.92,64.98,64.83,64.97,12513.0,60.8751,60.9314,60.7907,60.922,12513.0
2022-02-25 13:15:00,64.96,65.04,64.8,65.02,26690.0,60.9126,60.9877,60.7626,60.9689,26690.0
2022-02-25 13:20:00,65.02,65.04,64.94,65.0,26491.0,60.9689,60.9877,60.8939,60.9502,26491.0
2022-02-25 13:25:00,65.01,65.1,65.0,65.05,27372.0,60.9595,61.0439,60.9502,60.997,27372.0
2022-02-25 13:30:00,65.04,65.15,65.0,65.12,26166.0,60.9877,61.0908,60.9502,61.0627,26166.0
2022-02-25 13:35:00,65.13,65.14,65.07,65.14,12944.0,61.0721,61.0814,61.0158,61.0814,12944.0
2022-02-25 13:40:00,65.15,65.45,65.14,65.36,49635.0,61.0908,61.3721,61.0814,61.2877,49635.0
2022-02-25 13:45:00,65.35,65.36,65.25,65.3,16550.0,61.2783,61.2877,61.1846,61.2315,16550.0
2022-02-25 13:50:00,65.3,65.35,65.27,65.29,10516.0,61.2315,61.2783,61.2033,61.2221,10516.0
2022-02-25 13:55:00,65.29,65.32,65.12,65.22,23099.0,61.2221,61.2502,61.0627,61.1564,23099.0
2022-02-25 14:00:00,65.2,65.35,65.1,65.34,23302.0,61.1377,61.2783,61.0439,61.269,23302.0
2022-02-25 14:05:00,65.31,65.32,65.16,65.2,25280.0,61.2408,61.2502,61.1002,61.1377,25280.0
2022-02-25 14:10:00,65.23,65.28,65.15,65.24,16615.0,61.1658,61.2127,61.0908,61.1752,16615.0
2022-02-25 14:15:00,65.23,65.3,65.19,65.24,20967.0,61.1658,61.2315,61.1283,61.1752,20967.0
2022-02-25 14:20:00,65.24,65.41,65.23,65.41,24916.0,61.1752,61.3346,61.1658,61.3346,24916.0
2022-02-25 14:25:00,65.39,65.66,65.36,65.52,28332.0,61.3159,61.569,61.2877,61.4378,28332.0
2022-02-25 14:30:00,65.53,65.63,65.23,65.23,28019.0,61.4471,61.5409,61.1658,61.1658,28019.0
2022-02-25 14:35:00,65.25,65.47,65.25,65.44,17242.0,61.1846,61.3909,61.1846,61.3627,17242.0
2022-02-25 14:40:00,65.45,65.53,65.32,65.37,20907.0,61.3721,61.4471,61.2502,61.2971,20907.0
2022-02-25 14:45:00,65.38,65.39,65.3,65.36,20847.0,61.3065,61.3159,61.2315,61.2877,20847.0
2022-02-25 14:50:00,65.34,65.35,65.13,65.24,21754.0,61.269,61.2783,61.0721,61.1752,21754.0
2022-02-25 14:55:00,65.25,65.4,65.24,65.26,18946.0,61.1846,61.3252,61.1752,61.194,18946.0
2022-02-25 15:00:00,65.26,65.26,65.03,65.14,20684.0,61.194,61.194,60.9783,61.0814,20684.0
2022-02-25 15:05:00,65.17,65.21,65.1,65.14,26877.0,61.1096,61.1471,61.0439,61.0814,26877.0
2022-02-25 15:10:00,65.14,65.18,65.06,65.17,25698.0,61.0814,61.1189,61.0064,61.1096,25698.0
2022-02-25 15:15:00,65.17,65.41,65.16,65.37,24970.0,61.1096,61.3346,61.1002,61.2971,24970.0
2022-02-25 15:20:00,65.38,65.63,65.33,65.59,31056.0,61.3065,61.5409,61.2596,61.5034,31056.0
2022-02-25 15:25:00,65.6,65.6,65.46,65.48,29880.0,61.5128,61.5128,61.3815,61.4002,29880.0
2022-02-25 15:30:00,65.48,65.59,65.45,65.46,42719.0,61.4002,61.5034,61.3721,61.3815,42719.0
2022-02-25 15:35:00,65.45,65.74,65.44,65.72,63565.0,61.3721,61.644,61.3627,61.6253,63565.0
2022-02-25 15:40:00,65.72,65.81,65.55,65.72,67421.0,61.6253,61.7097,61.4659,61.6253,67421.0
2022-02-25 15:45:00,65.71,65.8,65.68,65.74,71327.0,61.6159,61.7003,61.5878,61.644,71327.0
2022-02-25 15:50:00,65.75,65.88,65.73,65.77,128888.0,61.6534,61.7753,61.6347,61.6722,128888.0
2022-02-25 15:55:00,65.75,65.76,65.55,65.7,289564.0,61.6534,61.6628,61.4659,61.6065,289564.0
2022-02-28 09:30:00,64.6,65.28,64.56,64.97,59808.0,60.5751,61.2127,60.5376,60.922,59808.0
2022-02-28 09:35:00,65.02,65.65,65.01,65.46,43248.0,60.9689,61.5597,60.9595,61.3815,43248.0
2022-02-28 09:40:00,65.4,65.94,65.39,65.85,29298.0,61.3252,61.8316,61.3159,61.7472,29298.0
2022-02-28 09:45:00,65.88,66.16,65.61,65.61,44626.0,61.7753,62.0379,61.5221,61.5221,44626.0
2022-02-28 09:50:00,65.62,65.71,65.58,65.64,37562.0,61.5315,61.6159,61.494,61.5503,37562.0
2022-02-28 09:55:00,65.67,65.99,65.64,65.96,33843.0,61.5784,61.8785,61.5503,61.8503,33843.0
2022-02-28 10:00:00,65.95,66.02,65.55,65.65,27546.0,61.841,61.9066,61.4659,61.5597,27546.0
2022-02-28 10:05:00,65.69,65.94,65.66,65.77,33111.0,61.5972,61.8316,61.569,61.6722,33111.0
2022-02-28 10:10:00,65.81,65.92,65.57,65.87,33992.0,61.7097,61.8128,61.4846,61.7659,33992.0
2022-02-28 10:15:00,65.92,66.03,65.75,65.78,25730.0,61.8128,61.916,61.6534,61.6816,25730.0
2022-02-28 10:20:00,65.79,65.98,65.76,65.89,28382.0,61.6909,61.8691,61.6628,61.7847,28382.0
2022-02-28 10:25:00,65.87,66.17,65.81,66.1,26764.0,61.7659,62.0473,61.7097,61.9816,26764.0
2022-02-28 10:30:00,66.12,66.36,66.02,66.2,28855.0,62.0004,62.2254,61.9066,62.0754,28855.0
2022-02-28 10:35:00,66.18,66.46,66.12,66.42,24278.0,62.0566,62.3192,62.0004,62.2817,24278.0
2022-02-28 10:40:00,66.41,66.44,66.23,66.33,22183.0,62.2723,62.3004,62.1035,62.1973,22183.0
2022-02-28 10:45:00,66.32,66.4,66.11,66.11,35596.0,62.1879,62.2629,61.991,61.991,35596.0
2022-02-28 10:50:00,66.1,66.33,66.1,66.23,19422.0,61.9816,62.1973,61.9816,62.1035,19422.0
2022-02-28 10:55:00,66.25,66.34,66.15,66.21,30463.0,62.1223,62.2067,62.0285,62.0848,30463.0
2022-02-28 11:00:00,66.24,66.37,66.18,66.35,25757.0,62.1129,62.2348,62.0566,62.216,25757.0
2022-02-28 11:05:00,66.36,66.36,66.18,66.22,27529.0,62.2254,62.2254,62.0566,62.0941,27529.0
2022-02-28 11:10:00,66.22,66.27,66.12,66.23,29180.0,62.0941,62.141,62.0004,62.1035,29180.0
2022-02-28 11:15:00,66.21,66.47,66.21,66.45,18915.0,62.0848,62.3286,62.0848,62.3098,18915.0
2022-02-28 11:20:00,66.47,66.65,66.47,66.65,18248.0,62.3286,62.4974,62.3286,62.4974,18248.0
2022-02-28 11:25:00,66.65,66.76,66.58,66.65,35417.0,62.4974,62.6005,62.4317,62.4974,35417.0
2022-02-28 11:30:00,66.63,66.63,66.48,66.49,43092.0,62.4786,62.4786,62.3379,62.3473,43092.0
2022-02-28 11:35:00,66.46,66.51,66.42,66.44,22828.0,62.3192,62.3661,62.2817,62.3004,22828.0
2022-02-28 11:40:00,66.45,66.51,66.42,66.45,21838.0,62.3098,62.3661,62.2817,62.3098,21838.0
2022-02-28 11:45:00,66.45,66.45,66.23,66.31,19714.0,62.3098,62.3098,62.1035,62.1785,19714.0
2022-02-28 11:50:00,66.3,66.31,66.11,66.16,25378.0,62.1692,62.1785,61.991,62.0379,25378.0
2022-02-28 11:55:00,66.16,66.38,66.13,66.33,52913.0,62.0379,62.2442,62.0097,62.1973,52913.0
2022-02-28 12:00:00,66.34,66.47,66.17,66.18,32786.0,62.2067,62.3286,62.0473,62.0566,32786.0
2022-02-28 12:05:00,66.16,66.16,65.87,65.91,20330.0,62.0379,62.0379,61.7659,61.8035,20330.0
2022-02-28 12:10:00,65.91,65.91,65.55,65.56,24919.0,61.8035,61.8035,61.4659,61.4753,24919.0
2022-02-28 12:15:00,65.59,65.73,65.57,65.73,15513.0,61.5034,61.6347,61.4846,61.6347,15513.0
2022-02-28 12:20:00,65.73,65.73,65.57,65.6,17016.0,61.6347,61.6347,61.4846,61.5128,17016.0
2022-02-28 12:25:00,65.63,65.75,65.63,65.74,12354.0,61.5409,61.6534,61.5409,61.644,12354.0
2022-02-28 12:30:00,65.71,65.73,65.52,65.57,16774.0,61.6159,61.6347,61.4378,61.4846,16774.0
2022-02-28 12:35:00,65.59,65.67,65.47,65.48,21909.0,61.5034,61.5784,61.3909,61.4002,21909.0
2022-02-28 12:40:00,65.49,65.51,65.28,65.28,13855.0,61.4096,61.4284,61.2127,61.2127,13855.0
2022-02-28 12:45:00,65.27,65.28,65.11,65.24,20784.0,61.2033,61.2127,61.0533,61.1752,20784.0
2022-02-28 12:50:00,65.25,65.28,65.03,65.07,21901.0,61.1846,61.2127,60.9783,61.0158,21901.0
2022-02-28 12:55:00,65.08,65.25,65.03,65.15,27342.0,61.0252,61.1846,60.9783,61.0908,27342.0
2022-02-28 13:00:00,65.15,65.41,65.13,65.4,17413.0,61.0908,61.3346,61.0721,61.3252,17413.0
2022-02-28 13:05:00,65.43,65.49,65.33,65.45,21214.0,61.3534,61.4096,61.2596,61.3721,21214.0
2022-02-28 13:10:00,65.43,65.49,65.37,65.37,15633.0,61.3534,61.4096,61.2971,61.2971,15633.0
2022-02-28 13:15:00,65.38,65.38,64.87,64.93,30957.0,61.3065,61.3065,60.8283,60.8845,30957.0
2022-02-28 13:20:00,64.9,64.99,64.8,64.88,26143.0,60.8564,60.9408,60.7626,60.8376,26143.0
2022-02-28 13:25:00,64.86,65.17,64.85,65.04,43507.0,60.8189,61.1096,60.8095,60.9877,43507.0
2022-02-28 13:30:00,65.03,65.16,64.98,65.03,28779.0,60.9783,61.1002,60.9314,60.9783,28779.0
2022-02-28 13:35:00,65.01,65.1,64.94,65.08,18597.0,60.9595,61.0439,60.8939,61.0252,18597.0
2022-02-28 13:40:00,65.06,65.19,65.04,65.13,25520.0,61.0064,61.1283,60.9877,61.0721,25520.0
2022-02-28 13:45:00,65.11,65.13,64.93,64.95,36604.0,61.0533,61.0721,60.8845,60.9033,36604.0
2022-02-28 13:50:00,64.99,65.15,64.95,65.03,26880.0,60.9408,61.0908,60.9033,60.9783,26880.0
2022-02-28 13:55:00,65.03,65.09,64.92,65.03,27021.0,60.9783,61.0345,60.8751,60.9783,27021.0
2022-02-28 14:00:00,65.03,65.03,64.57,64.6,27658.0,60.9783,60.9783,60.5469,60.5751,27658.0
2022-02-28 14:05:00,64.6,64.61,64.32,64.37,17614.0,60.5751,60.5845,60.3125,60.3594,17614.0
2022-02-28 14:10:00,64.34,64.5,64.26,64.5,17880.0,60.3313,60.4813,60.2563,60.4813,17880.0
2022-02-28 14:15:00,64.5,64.64,64.41,64.64,21785.0,60.4813,60.6126,60.3969,60.6126,21785.0
2022-02-28 14:20:00,64.63,64.67,64.46,64.47,38689.0,60.6032,60.6407,60.4438,60.4532,38689.0
2022-02-28 14:25:00,64.49,64.65,64.41,64.53,20407.0,60.4719,60.622,60.3969,60.5094,20407.0
2022-02-28 14:30:00,64.56,64.68,64.49,64.63,28564.0,60.5376,60.6501,60.4719,60.6032,28564.0
2022-02-28 14:35:00,64.65,64.84,64.65,64.73,12683.0,60.622,60.8001,60.622,60.697,12683.0
2022-02-28 14:40:00,64.72,65.02,64.72,65.0,18433.0,60.6876,60.9689,60.6876,60.9502,18433.0
2022-02-28 14:45:00,64.99,65.18,64.99,65.09,19541.0,60.9408,61.1189,60.9408,61.0345,19541.0
2022-02-28 14:50:00,65.09,65.14,65.02,65.04,14369.0,61.0345,61.0814,60.9689,60.9877,14369.0
2022-02-28 14:55:00,65.06,65.13,65.01,65.02,17019.0,61.0064,61.0721,60.9595,60.9689,17019.0
2022-02-28 15:00:00,64.99,65.05,64.94,64.96,17789.0,60.9408,60.997,60.8939,60.9126,17789.0
2022-02-28 15:05:00,64.93,65.0,64.78,64.96,18743.0,60.8845,60.9502,60.7439,60.9126,18743.0
2022-02-28 15:10:00,64.94,64.94,64.79,64.86,22254.0,60.8939,60.8939,60.7532,60.8189,22254.0
2022-02-28 15:15:00,64.86,65.02,64.85,64.97,22354.0,60.8189,60.9689,60.8095,60.922,22354.0
2022-02-28 15:20:00,64.97,65.07,64.94,65.03,29528.0,60.922,61.0158,60.8939,60.9783,29528.0
2022-02-28 15:25:00,65.03,65.07,64.91,64.93,28408.0,60.9783,61.0158,60.8658,60.8845,28408.0
2022-02-28 15:30:00,64.91,64.93,64.8,64.83,36412.0,60.8658,60.8845,60.7626,60.7907,36412.0
2022-02-28 15:35:00,64.82,64.85,64.69,64.77,39748.0,60.7814,60.8095,60.6595,60.7345,39748.0
2022-02-28 15:40:00,64.77,65.02,64.77,64.98,37991.0,60.7345,60.9689,60.7345,60.9314,37991.0
2022-02-28 15:45:00,64.99,65.13,64.99,65.01,76865.0,60.9408,61.0721,60.9408,60.9595,76865.0
2022-02-28 15:50:00,65.01,65.24,64.98,65.11,96715.0,60.9595,61.1752,60.9314,61.0533,96715.0
2022-02-28 15:55:00,65.11,65.36,65.1,65.25,221923.0,61.0533,61.2877,61.0439,61.1846,221923.0
2022-03-01 09:30:00,64.96,65.7,64.93,65.19,24734.0,60.9126,61.6065,60.8845,61.1283,24734.0
2022-03-01 09:35:00,65.13,65.23,64.79,64.8,46833.0,61.0721,61.1658,60.7532,60.7626,46833.0
2022-03-01 09:40:00,64.82,64.93,64.59,64.86,17380.0,60.7814,60.8845,60.5657,60.8189,17380.0
2022-03-01 09:45:00,64.9,64.91,64.26,64.35,83828.0,60.8564,60.8658,60.2563,60.3407,83828.0
2022-03-01 09:50:00,64.4,64.56,64.08,64.08,21732.0,60.3875,60.5376,60.0875,60.0875,21732.0
2022-03-01 09:55:00,64.15,64.15,63.83,63.84,41387.0,60.1531,60.1531,59.8531,59.8624,41387.0
2022-03-01 10:00:00,63.95,64.08,63.76,63.92,45885.0,59.9656,60.0875,59.7874,59.9374,45885.0
2022-03-01 10:05:00,63.91,64.15,63.81,63.82,51201.0,59.9281,60.1531,59.8343,59.8437,51201.0
2022-03-01 10:10:00,63.8,63.8,63.61,63.73,13770.0,59.8249,59.8249,59.6468,59.7593,13770.0
2022-03-01 10:15:00,63.69,64.05,63.66,63.97,15164.0,59.7218,60.0593,59.6936,59.9843,15164.0
2022-03-01 10:20:00,63.97,64.21,63.91,64.03,13650.0,59.9843,60.2094,59.9281,60.0406,13650.0
2022-03-01 10:25:00,64.06,64.15,64.03,64.08,16151.0,60.0687,60.1531,60.0406,60.0875,16151.0
2022-03-01 10:30:00,64.07,64.39,64.01,64.13,20893.0,60.0781,60.3782,60.0218,60.1344,20893.0
2022-03-01 10:35:00,64.15,64.19,63.97,64.04,28870.0,60.1531,60.1906,59.9843,60.05,28870.0
2022-03-01 10:40:00,64.0,64.02,63.76,63.76,23061.0,60.0125,60.0312,59.7874,59.7874,23061.0
2022-03-01 10:45:00,63.8,64.01,63.73,63.97,13434.0,59.8249,60.0218,59.7593,59.9843,13434.0
2022-03-01 10:50:00,63.97,64.08,63.85,63.92,15248.0,59.9843,60.0875,59.8718,59.9374,15248.0
2022-03-01 10:55:00,63.92,63.92,63.59,63.61,12826.0,59.9374,59.9374,59.628,59.6468,12826.0
2022-03-01 11:00:00,63.62,63.88,63.61,63.85,11619.0,59.6561,59.8999,59.6468,59.8718,11619.0
2022-03-01 11:05:00,63.87,63.92,63.72,63.8,14260.0,59.8906,59.9374,59.7499,59.8249,14260.0
2022-03-01 11:10:00,63.81,63.88,63.78,63.87,9298.0,59.8343,59.8999,59.8062,59.8906,9298.0
2022-03-01 11:15:00,63.86,63.9,63.73,63.8,22366.0,59.8812,59.9187,59.7593,59.8249,22366.0
2022-03-01 11:20:00,63.76,63.91,63.75,63.85,11422.0,59.7874,59.9281,59.778,59.8718,11422.0
2022-03-01 11:25:00,63.82,63.82,63.67,63.72,13213.0,59.8437,59.8437,59.703,59.7499,13213.0
2022-03-01 11:30:00,63.7,63.7,63.37,63.39,16611.0,59.7312,59.7312,59.4217,59.4405,16611.0
2022-03-01 11:35:00,63.42,63.42,63.3,63.31,15800.0,59.4686,59.4686,59.3561,59.3655,15800.0
2022-03-01 11:40:00,63.32,63.44,63.29,63.43,12492.0,59.3748,59.4874,59.3467,59.478,12492.0
2022-03-01 11:45:00,63.36,63.38,63.08,63.12,11286.0,59.4123,59.4311,59.1498,59.1873,11286.0
2022-03-01 11:50:00,63.14,63.19,63.09,63.1,17044.0,59.206,59.2529,59.1592,59.1685,17044.0
2022-03-01 11:55:00,63.08,63.15,63.0,63.12,16899.0,59.1498,59.2154,59.0748,59.1873,16899.0
2022-03-01 12:00:00,63.11,63.13,62.87,62.87,19080.0,59.1779,59.1967,58.9529,58.9529,19080.0
2022-03-01 12:05:00,62.88,63.05,62.88,63.05,46813.0,58.9622,59.1216,58.9622,59.1216,46813.0
2022-03-01 12:10:00,63.04,63.1,62.9,63.09,12964.0,59.1123,59.1685,58.981,59.1592,12964.0
2022-03-01 12:15:00,63.12,63.27,63.03,63.21,11808.0,59.1873,59.3279,59.1029,59.2717,11808.0
2022-03-01 12:20:00,63.24,63.24,63.0,63.04,19170.0,59.2998,59.2998,59.0748,59.1123,19170.0
2022-03-01 12:25:00,63.07,63.1,62.97,62.98,42270.0,59.1404,59.1685,59.0466,59.056,42270.0
2022-03-01 12:30:00,62.96,63.08,62.92,62.93,41723.0,59.0373,59.1498,58.9997,59.0091,41723.0
2022-03-01 12:35:00,62.9,62.93,62.86,62.92,11963.0,58.981,59.0091,58.9435,58.9997,11963.0
2022-03-01 12:40:00,62.92,63.02,62.87,63.0,15569.0,58.9997,59.0935,58.9529,59.0748,15569.0
2022-03-01 12:45:00,62.96,63.0,62.86,62.95,30365.0,59.0373,59.0748,58.9435,59.0279,30365.0
2022-03-01 12:50:00,62.95,63.02,62.9,62.91,30900.0,59.0279,59.0935,58.981,58.9904,30900.0
2022-03-01 12:55:00,62.88,62.96,62.86,62.95,18419.0,58.9622,59.0373,58.9435,59.0279,18419.0
2022-03-01 13:00:00,62.94,63.06,62.89,62.95,22011.0,59.0185,59.131,58.9716,59.0279,22011.0
2022-03-01 13:05:00,62.96,62.98,62.81,62.83,11658.0,59.0373,59.056,58.8966,58.9154,11658.0
2022-03-01 13:10:00,62.81,62.84,62.78,62.83,14159.0,58.8966,58.9247,58.8685,58.9154,14159.0
2022-03-01 13:15:00,62.84,62.84,62.67,62.68,12989.0,58.9247,58.9247,58.7653,58.7747,12989.0
2022-03-01 13:20:00,62.7,62.77,62.65,62.67,20622.0,58.7935,58.8591,58.7466,58.7653,20622.0
2022-03-01 13:25:00,62.67,62.67,62.49,62.5,13723.0,58.7653,58.7653,58.5965,58.6059,13723.0
2022-03-01 13:30:00,62.5,62.68,62.5,62.63,21028.0,58.6059,58.7747,58.6059,58.7278,21028.0
2022-03-01 13:35:00,62.59,62.72,62.55,62.7,14835.0,58.6903,58.8122,58.6528,58.7935,14835.0
2022-03-01 13:40:00,62.68,62.68,62.51,62.57,14309.0,58.7747,58.7747,58.6153,58.6716,14309.0
2022-03-01 13:45:00,62.6,62.72,62.52,62.54,21722.0,58.6997,58.8122,58.6247,58.6434,21722.0
2022-03-01 13:50:00,62.56,62.66,62.54,62.64,21570.0,58.6622,58.7559,58.6434,58.7372,21570.0
2022-03-01 13:55:00,62.62,62.73,62.61,62.67,28422.0,58.7184,58.8216,58.7091,58.7653,28422.0
2022-03-01 14:00:00,62.69,62.73,62.55,62.73,13036.0,58.7841,58.8216,58.6528,58.8216,13036.0
2022-03-01 14:05:00,62.7,62.71,62.59,62.59,14073.0,58.7935,58.8028,58.6903,58.6903,14073.0
2022-03-01 14:10:00,62.59,62.59,62.45,62.52,16162.0,58.6903,58.6903,58.559,58.6247,16162.0
2022-03-01 14:15:00,62.56,62.77,62.55,62.74,17834.0,58.6622,58.8591,58.6528,58.831,17834.0
2022-03-01 14:20:00,62.76,62.88,62.66,62.88,21661.0,58.8497,58.9622,58.7559,58.9622,21661.0
2022-03-01 14:25:00,62.9,62.98,62.87,62.93,20293.0,58.981,59.056,58.9529,59.0091,20293.0
2022-03-01 14:30:00,62.93,62.93,62.76,62.79,28029.0,59.0091,59.0091,58.8497,58.8778,28029.0
2022-03-01 14:35:00,62.81,62.93,62.72,62.92,29483.0,58.8966,59.0091,58.8122,58.9997,29483.0
2022-03-01 14:40:00,62.92,63.02,62.87,62.95,30455.0,58.9997,59.0935,58.9529,59.0279,30455.0
2022-03-01 14:45:00,62.94,62.95,62.73,62.77,18404.0,59.0185,59.0279,58.8216,58.8591,18404.0
2022-03-01 14:50:00,62.75,62.81,62.72,62.74,18652.0,58.8403,58.8966,58.8122,58.831,18652.0
2022-03-01 14:55:00,62.72,62.79,62.7,62.77,18941.0,58.8122,58.8778,58.7935,58.8591,18941.0
2022-03-01 15:00:00,62.78,63.06,62.74,63.06,17883.0,58.8685,59.131,58.831,59.131,17883.0
2022-03-01 15:05:00,63.06,63.22,63.04,63.1,20896.0,59.131,59.2811,59.1123,59.1685,20896.0
2022-03-01 15:10:00,63.08,63.1,62.92,62.93,19387.0,59.1498,59.1685,58.9997,59.0091,19387.0
2022-03-01 15:15:00,62.95,62.95,62.77,62.78,27689.0,59.0279,59.0279,58.8591,58.8685,27689.0
2022-03-01 15:20:00,62.79,62.83,62.7,62.74,23419.0,58.8778,58.9154,58.7935,58.831,23419.0
2022-03-01 15:25:00,62.74,62.75,62.54,62.54,30040.0,58.831,58.8403,58.6434,58.6434,30040.0
2022-03-01 15:30:00,62.53,62.6,62.4,62.58,56780.0,58.634,58.6997,58.5121,58.6809,56780.0
2022-03-01 15:35:00,62.56,62.65,62.5,62.57,34701.0,58.6622,58.7466,58.6059,58.6716,34701.0
2022-03-01 15:40:00,62.56,62.63,62.41,62.42,73463.0,58.6622,58.7278,58.5215,58.5309,73463.0
2022-03-01 15:45:00,62.41,62.41,62.16,62.17,40468.0,58.5215,58.5215,58.2871,58.2965,40468.0
2022-03-01 15:50:00,62.15,62.49,62.11,62.48,92824.0,58.2777,58.5965,58.2402,58.5872,92824.0
2022-03-01 15:55:00,62.48,62.56,62.38,62.4,155276.0,58.5872,58.6622,58.4934,58.5121,155276.0
2022-03-02 09:30:00,62.93,63.14,62.68,62.83,24818.0,59.0091,59.206,58.7747,58.9154,24818.0
2022-03-02 09:35:00,62.84,63.12,62.68,63.04,30143.0,58.9247,59.1873,58.7747,59.1123,30143.0
2022-03-02 09:40:00,63.01,63.2,62.9,63.19,35618.0,59.0841,59.2623,58.981,59.2529,35618.0
2022-03-02 09:45:00,63.2,63.2,62.99,63.06,44319.0,59.2623,59.2623,59.0654,59.131,44319.0
2022-03-02 09:50:00,63.05,63.07,62.78,62.9,27683.0,59.1216,59.1404,58.8685,58.981,27683.0
2022-03-02 09:55:00,62.97,62.97,62.75,62.84,22553.0,59.0466,59.0466,58.8403,58.9247,22553.0
2022-03-02 10:00:00,62.84,63.01,62.79,62.91,28276.0,58.9247,59.0841,58.8778,58.9904,28276.0
2022-03-02 10:05:00,62.93,62.93,62.44,62.5,21542.0,59.0091,59.0091,58.5497,58.6059,21542.0
2022-03-02 10:10:00,62.52,62.71,62.35,62.68,27047.0,58.6247,58.8028,58.4653,58.7747,27047.0
2022-03-02 10:15:00,62.67,62.83,62.63,62.76,35594.0,58.7653,58.9154,58.7278,58.8497,35594.0
2022-03-02 10:20:00,62.76,62.93,62.65,62.68,26363.0,58.8497,59.0091,58.7466,58.7747,26363.0
2022-03-02 10:25:00,62.69,63.12,62.61,63.03,37188.0,58.7841,59.1873,58.7091,59.1029,37188.0
2022-03-02 10:30:00,63.03,63.08,62.82,62.91,27032.0,59.1029,59.1498,58.906,58.9904,27032.0
2022-03-02 10:35:00,62.89,63.22,62.89,63.1,46277.0,58.9716,59.2811,58.9716,59.1685,46277.0
2022-03-02 10:40:00,63.09,63.16,62.97,62.99,26832.0,59.1592,59.2248,59.0466,59.0654,26832.0
2022-03-02 10:45:00,63.01,63.09,62.89,63.08,28539.0,59.0841,59.1592,58.9716,59.1498,28539.0
2022-03-02 10:50:00,63.09,63.12,62.96,62.99,49590.0,59.1592,59.1873,59.0373,59.0654,49590.0
2022-03-02 10:55:00,62.99,63.1,62.97,63.01,34769.0,59.0654,59.1685,59.0466,59.0841,34769.0
2022-03-02 11:00:00,63.01,63.27,62.88,63.24,46884.0,59.0841,59.3279,58.9622,59.2998,46884.0
2022-03-02 11:05:00,63.24,63.62,63.18,63.47,28223.0,59.2998,59.6561,59.2435,59.5155,28223.0
2022-03-02 11:10:00,63.48,63.53,63.41,63.52,17431.0,59.5249,59.5717,59.4592,59.5624,17431.0
2022-03-02 11:15:00,63.53,63.64,63.5,63.5,18528.0,59.5717,59.6749,59.5436,59.5436,18528.0
2022-03-02 11:20:00,63.55,63.74,63.55,63.64,17821.0,59.5905,59.7687,59.5905,59.6749,17821.0
2022-03-02 11:25:00,63.62,63.85,63.57,63.78,17777.0,59.6561,59.8718,59.6093,59.8062,17777.0
2022-03-02 11:30:00,63.77,64.0,63.64,63.73,21438.0,59.7968,60.0125,59.6749,59.7593,21438.0
2022-03-02 11:35:00,63.73,63.97,63.73,63.91,22324.0,59.7593,59.9843,59.7593,59.9281,22324.0
2022-03-02 11:40:00,63.92,64.03,63.69,63.72,17277.0,59.9374,60.0406,59.7218,59.7499,17277.0
2022-03-02 11:45:00,63.72,63.93,63.72,63.84,56997.0,59.7499,59.9468,59.7499,59.8624,56997.0
2022-03-02 11:50:00,63.83,63.97,63.82,63.96,15953.0,59.8531,59.9843,59.8437,59.975,15953.0
2022-03-02 11:55:00,63.96,63.99,63.82,63.87,25834.0,59.975,60.0031,59.8437,59.8906,25834.0
2022-03-02 12:00:00,63.84,64.09,63.8,64.08,23443.0,59.8624,60.0969,59.8249,60.0875,23443.0
2022-03-02 12:05:00,64.08,64.17,63.96,64.12,23656.0,60.0875,60.1719,59.975,60.125,23656.0
2022-03-02 12:10:00,64.14,64.25,64.1,64.16,24040.0,60.1437,60.2469,60.1062,60.1625,24040.0
2022-03-02 12:15:00,64.14,64.24,64.11,64.2,22682.0,60.1437,60.2375,60.1156,60.2,22682.0
2022-03-02 12:20:00,64.21,64.21,64.08,64.09,17498.0,60.2094,60.2094,60.0875,60.0969,17498.0
2022-03-02 12:25:00,64.06,64.06,63.91,64.02,24331.0,60.0687,60.0687,59.9281,60.0312,24331.0
2022-03-02 12:30:00,64.02,64.09,63.99,64.04,32420.0,60.0312,60.0969,60.0031,60.05,32420.0
2022-03-02 12:35:00,64.02,64.13,63.97,64.1,21630.0,60.0312,60.1344,59.9843,60.1062,21630.0
2022-03-02 12:40:00,64.09,64.1,63.95,64.02,30416.0,60.0969,60.1062,59.9656,60.0312,30416.0
2022-03-02 12:45:00,64.02,64.17,63.99,64.11,16431.0,60.0312,60.1719,60.0031,60.1156,16431.0
2022-03-02 12:50:00,64.14,64.15,64.0,64.13,16736.0,60.1437,60.1531,60.0125,60.1344,16736.0
2022-03-02 12:55:00,64.13,64.29,64.11,64.28,14019.0,60.1344,60.2844,60.1156,60.275,14019.0
2022-03-02 13:00:00,64.3,64.37,64.24,64.31,64274.0,60.2938,60.3594,60.2375,60.3031,64274.0
2022-03-02 13:05:00,64.31,64.56,64.31,64.51,20642.0,60.3031,60.5376,60.3031,60.4907,20642.0
2022-03-02 13:10:00,64.48,64.67,64.48,64.67,22483.0,60.4626,60.6407,60.4626,60.6407,22483.0
2022-03-02 13:15:00,64.65,64.66,64.55,64.59,24479.0,60.622,60.6313,60.5282,60.5657,24479.0
2022-03-02 13:20:00,64.57,64.75,64.57,64.73,34648.0,60.5469,60.7157,60.5469,60.697,34648.0
2022-03-02 13:25:00,64.75,64.85,64.74,64.79,23004.0,60.7157,60.8095,60.7064,60.7532,23004.0
2022-03-02 13:30:00,64.82,64.9,64.8,64.85,19159.0,60.7814,60.8564,60.7626,60.8095,19159.0
2022-03-02 13:35:00,64.86,64.9,64.8,64.89,15064.0,60.8189,60.8564,60.7626,60.847,15064.0
2022-03-02 13:40:00,64.88,64.9,64.72,64.74,21942.0,60.8376,60.8564,60.6876,60.7064,21942.0
2022-03-02 13:45:00,64.73,64.76,64.56,64.56,22209.0,60.697,60.7251,60.5376,60.5376,22209.0
2022-03-02 13:50:00,64.57,64.81,64.57,64.78,22710.0,60.5469,60.772,60.5469,60.7439,22710.0
2022-03-02 13:55:00,64.79,64.79,64.63,64.63,24228.0,60.7532,60.7532,60.6032,60.6032,24228.0
2022-03-02 14:00:00,64.63,64.88,64.62,64.78,26250.0,60.6032,60.8376,60.5938,60.7439,26250.0
2022-03-02 14:05:00,64.8,64.86,64.78,64.83,20292.0,60.7626,60.8189,60.7439,60.7907,20292.0
2022-03-02 14:10:00,64.83,64.9,64.77,64.77,22285.0,60.7907,60.8564,60.7345,60.7345,22285.0
2022-03-02 14:15:00,64.77,64.96,64.71,64.9,31895.0,60.7345,60.9126,60.6782,60.8564,31895.0
2022-03-02 14:20:00,64.92,65.0,64.76,64.79,43766.0,60.8751,60.9502,60.7251,60.7532,43766.0
2022-03-02 14:25:00,64.81,64.89,64.72,64.88,25273.0,60.772,60.847,60.6876,60.8376,25273.0
2022-03-02 14:30:00,64.9,64.95,64.86,64.91,23816.0,60.8564,60.9033,60.8189,60.8658,23816.0
2022-03-02 14:35:00,64.94,65.02,64.89,64.95,22109.0,60.8939,60.9689,60.847,60.9033,22109.0
2022-03-02 14:40:00,64.95,65.06,64.9,64.94,23721.0,60.9033,61.0064,60.8564,60.8939,23721.0
2022-03-02 14:45:00,64.93,64.98,64.85,64.91,25566.0,60.8845,60.9314,60.8095,60.8658,25566.0
2022-03-02 14:50:00,64.93,64.98,64.7,64.73,28329.0,60.8845,60.9314,60.6688,60.697,28329.0
2022-03-02 14:55:00,64.73,64.77,64.66,64.77,34613.0,60.697,60.7345,60.6313,60.7345,34613.0
2022-03-02 15:00:00,64.74,64.93,64.74,64.9,28279.0,60.7064,60.8845,60.7064,60.8564,28279.0
2022-03-02 15:05:00,64.91,64.93,64.83,64.85,25458.0,60.8658,60.8845,60.7907,60.8095,25458.0
2022-03-02 15:10:00,64.85,64.95,64.8,64.86,24645.0,60.8095,60.9033,60.7626,60.8189,24645.0
2022-03-02 15:15:00,64.84,64.92,64.77,64.92,29669.0,60.8001,60.8751,60.7345,60.8751,29669.0
2022-03-02 15:20:00,64.9,65.05,64.82,64.98,32236.0,60.8564,60.997,60.7814,60.9314,32236.0
2022-03-02 15:25:00,64.99,65.16,64.98,65.13,35715.0,60.9408,61.1002,60.9314,61.0721,35715.0
2022-03-02 15:30:00,65.13,65.3,65.11,65.23,46851.0,61.0721,61.2315,61.0533,61.1658,46851.0
2022-03-02 15:35:00,65.27,65.38,65.26,65.34,39501.0,61.2033,61.3065,61.194,61.269,39501.0
2022-03-02 15:40:00,65.34,65.38,65.27,65.31,55140.0,61.269,61.3065,61.2033,61.2408,55140.0
2022-03-02 15:45:00,65.32,65.36,65.25,65.28,46293.0,61.2502,61.2877,61.1846,61.2127,46293.0
2022-03-02 15:50:00,65.29,65.34,65.09,65.11,94977.0,61.2221,61.269,61.0345,61.0533,94977.0
2022-03-02 15:55:00,65.09,65.09,64.87,64.93,192328.0,61.0345,61.0345,60.8283,60.8845,192328.0
2022-03-03 09:30:00,65.05,65.98,65.05,65.88,39617.0,60.997,61.8691,60.997,61.7753,39617.0
2022-03-03 09:35:00,65.78,65.78,65.15,65.32,50065.0,61.6816,61.6816,61.0908,61.2502,50065.0
2022-03-03 09:40:00,65.38,65.5,65.21,65.32,38345.0,61.3065,61.419,61.1471,61.2502,38345.0
2022-03-03 09:45:00,65.31,65.64,65.31,65.34,36195.0,61.2408,61.5503,61.2408,61.269,36195.0
2022-03-03 09:50:00,65.35,65.54,65.13,65.25,37065.0,61.2783,61.4565,61.0721,61.1846,37065.0
2022-03-03 09:55:00,65.25,65.54,65.23,65.5,36726.0,61.1846,61.4565,61.1658,61.419,36726.0
2022-03-03 10:00:00,65.45,65.62,65.3,65.4,33179.0,61.3721,61.5315,61.2315,61.3252,33179.0
2022-03-03 10:05:00,65.23,65.32,65.08,65.14,26189.0,61.1658,61.2502,61.0252,61.0814,26189.0
2022-03-03 10:10:00,65.18,65.22,64.97,65.07,39836.0,61.1189,61.1564,60.922,61.0158,39836.0
2022-03-03 10:15:00,65.05,65.15,64.92,65.07,19885.0,60.997,61.0908,60.8751,61.0158,19885.0
2022-03-03 10:20:00,65.06,65.18,65.01,65.16,38749.0,61.0064,61.1189,60.9595,61.1002,38749.0
2022-03-03 10:25:00,65.16,65.22,65.1,65.16,40378.0,61.1002,61.1564,61.0439,61.1002,40378.0
2022-03-03 10:30:00,65.16,65.28,65.1,65.15,49816.0,61.1002,61.2127,61.0439,61.0908,49816.0
2022-03-03 10:35:00,65.14,65.21,64.86,64.98,71694.0,61.0814,61.1471,60.8189,60.9314,71694.0
2022-03-03 10:40:00,65.01,65.05,64.72,64.72,27256.0,60.9595,60.997,60.6876,60.6876,27256.0
2022-03-03 10:45:00,64.75,64.85,64.66,64.82,26798.0,60.7157,60.8095,60.6313,60.7814,26798.0
2022-03-03 10:50:00,64.84,64.88,64.64,64.71,24252.0,60.8001,60.8376,60.6126,60.6782,24252.0
2022-03-03 10:55:00,64.71,64.8,64.54,64.58,29403.0,60.6782,60.7626,60.5188,60.5563,29403.0
2022-03-03 11:00:00,64.57,64.58,64.25,64.28,42455.0,60.5469,60.5563,60.2469,60.275,42455.0
2022-03-03 11:05:00,64.3,64.42,64.2,64.41,29499.0,60.2938,60.4063,60.2,60.3969,29499.0
2022-03-03 11:10:00,64.4,64.53,64.04,64.04,33092.0,60.3875,60.5094,60.05,60.05,33092.0
2022-03-03 11:15:00,64.04,64.23,63.97,64.08,19784.0,60.05,60.2281,59.9843,60.0875,19784.0
2022-03-03 11:20:00,64.08,64.4,64.08,64.38,18674.0,60.0875,60.3875,60.0875,60.3688,18674.0
2022-03-03 11:25:00,64.35,64.47,64.29,64.46,26683.0,60.3407,60.4532,60.2844,60.4438,26683.0
2022-03-03 11:30:00,64.48,64.6,64.25,64.42,75532.0,60.4626,60.5751,60.2469,60.4063,75532.0
2022-03-03 11:35:00,64.39,64.44,64.33,64.43,13913.0,60.3782,60.425,60.3219,60.4157,13913.0
2022-03-03 11:40:00,64.47,64.77,64.47,64.65,23941.0,60.4532,60.7345,60.4532,60.622,23941.0
2022-03-03 11:45:00,64.64,64.83,64.61,64.69,23950.0,60.6126,60.7907,60.5845,60.6595,23950.0
2022-03-03 11:50:00,64.72,64.9,64.68,64.86,16351.0,60.6876,60.8564,60.6501,60.8189,16351.0
2022-03-03 11:55:00,64.86,64.93,64.67,64.76,27065.0,60.8189,60.8845,60.6407,60.7251,27065.0
2022-03-03 12:00:00,64.8,65.04,64.73,65.03,28801.0,60.7626,60.9877,60.697,60.9783,28801.0
2022-03-03 12:05:00,65.02,65.27,64.98,65.27,22181.0,60.9689,61.2033,60.9314,61.2033,22181.0
2022-03-03 12:10:00,65.26,65.38,65.21,65.26,17931.0,61.194,61.3065,61.1471,61.194,17931.0
2022-03-03 12:15:00,65.25,65.34,65.22,65.26,21503.0,61.1846,61.269,61.1564,61.194,21503.0
2022-03-03 12:20:00,65.22,65.27,65.13,65.13,15129.0,61.1564,61.2033,61.0721,61.0721,15129.0
2022-03-03 12:25:00,65.14,65.2,64.81,64.83,15890.0,61.0814,61.1377,60.772,60.7907,15890.0
2022-03-03 12:30:00,64.82,65.48,64.79,65.41,19769.0,60.7814,61.4002,60.7532,61.3346,19769.0
2022-03-03 12:35:00,65.4,65.52,65.32,65.34,19355.0,61.3252,61.4378,61.2502,61.269,19355.0
2022-03-03 12:40:00,65.32,65.41,65.25,65.37,19018.0,61.2502,61.3346,61.1846,61.2971,19018.0
2022-03-03 12:45:00,65.37,65.39,65.17,65.25,21272.0,61.2971,61.3159,61.1096,61.1846,21272.0
2022-03-03 12:50:00,65.25,65.31,65.01,65.16,26539.0,61.1846,61.2408,60.9595,61.1002,26539.0
2022-03-03 12:55:00,65.14,65.37,65.14,65.31,41578.0,61.0814,61.2971,61.0814,61.2408,41578.0
2022-03-03 13:00:00,65.3,65.41,65.26,65.39,11995.0,61.2315,61.3346,61.194,61.3159,11995.0
2022-03-03 13:05:00,65.36,65.43,65.26,65.28,12520.0,61.2877,61.3534,61.194,61.2127,12520.0
2022-03-03 13:10:00,65.27,65.32,65.17,65.23,16360.0,61.2033,61.2502,61.1096,61.1658,16360.0
2022-03-03 13:15:00,65.25,65.38,65.25,65.37,12100.0,61.1846,61.3065,61.1846,61.2971,12100.0
2022-03-03 13:20:00,65.36,65.43,65.3,65.43,12751.0,61.2877,61.3534,61.2315,61.3534,12751.0
2022-03-03 13:25:00,65.43,65.6,65.36,65.56,19395.0,61.3534,61.5128,61.2877,61.4753,19395.0
2022-03-03 13:30:00,65.55,65.55,65.21,65.24,23276.0,61.4659,61.4659,61.1471,61.1752,23276.0
2022-03-03 13:35:00,65.27,65.33,65.1,65.31,23725.0,61.2033,61.2596,61.0439,61.2408,23725.0
2022-03-03 13:40:00,65.33,65.46,65.27,65.46,21722.0,61.2596,61.3815,61.2033,61.3815,21722.0
2022-03-03 13:45:00,65.46,65.48,65.31,65.37,15257.0,61.3815,61.4002,61.2408,61.2971,15257.0
2022-03-03 13:50:00,65.4,65.56,65.38,65.45,24997.0,61.3252,61.4753,61.3065,61.3721,24997.0
2022-03-03 13:55:00,65.47,65.49,65.32,65.32,16100.0,61.3909,61.4096,61.2502,61.2502,16100.0
2022-03-03 14:00:00,65.33,65.42,65.27,65.33,13192.0,61.2596,61.344,61.2033,61.2596,13192.0
2022-03-03 14:05:00,65.33,65.39,65.28,65.31,21606.0,61.2596,61.3159,61.2127,61.2408,21606.0
2022-03-03 14:10:00,65.32,65.5,65.25,65.49,30130.0,61.2502,61.419,61.1846,61.4096,30130.0
2022-03-03 14:15:00,65.5,65.64,65.4,65.42,21854.0,61.419,61.5503,61.3252,61.344,21854.0
2022-03-03 14:20:00,65.41,65.41,65.14,65.14,26203.0,61.3346,61.3346,61.0814,61.0814,26203.0
2022-03-03 14:25:00,65.14,65.3,65.13,65.16,15167.0,61.0814,61.2315,61.0721,61.1002,15167.0
2022-03-03 14:30:00,65.14,65.15,65.08,65.11,14166.0,61.0814,61.0908,61.0252,61.0533,14166.0
2022-03-03 14:35:00,65.12,65.12,64.92,64.96,17876.0,61.0627,61.0627,60.8751,60.9126,17876.0
2022-03-03 14:40:00,64.94,65.16,64.94,64.99,26801.0,60.8939,61.1002,60.8939,60.9408,26801.0
2022-03-03 14:45:00,65.01,65.03,64.92,64.93,23653.0,60.9595,60.9783,60.8751,60.8845,23653.0
2022-03-03 14:50:00,64.95,64.98,64.84,64.93,31625.0,60.9033,60.9314,60.8001,60.8845,31625.0
2022-03-03 14:55:00,64.91,64.94,64.74,64.79,17772.0,60.8658,60.8939,60.7064,60.7532,17772.0
2022-03-03 15:00:00,64.77,64.77,64.5,64.51,24492.0,60.7345,60.7345,60.4813,60.4907,24492.0
2022-03-03 15:05:00,64.5,64.59,64.42,64.45,25888.0,60.4813,60.5657,60.4063,60.4344,25888.0
2022-03-03 15:10:00,64.43,64.54,64.37,64.54,25645.0,60.4157,60.5188,60.3594,60.5188,25645.0
2022-03-03 15:15:00,64.55,64.65,64.5,64.58,35807.0,60.5282,60.622,60.4813,60.5563,35807.0
2022-03-03 15:20:00,64.56,64.64,64.52,64.59,20634.0,60.5376,60.6126,60.5001,60.5657,20634.0
2022-03-03 15:25:00,64.61,64.79,64.6,64.75,120427.0,60.5845,60.7532,60.5751,60.7157,120427.0
2022-03-03 15:30:00,64.75,64.79,64.53,64.57,33908.0,60.7157,60.7532,60.5094,60.5469,33908.0
2022-03-03 15:35:00,64.57,64.63,64.46,64.5,37955.0,60.5469,60.6032,60.4438,60.4813,37955.0
2022-03-03 15:40:00,64.49,64.58,64.32,64.32,52208.0,60.4719,60.5563,60.3125,60.3125,52208.0
2022-03-03 15:45:00,64.31,64.35,64.18,64.23,34086.0,60.3031,60.3407,60.1812,60.2281,34086.0
2022-03-03 15:50:00,64.24,64.51,64.13,64.41,71509.0,60.2375,60.4907,60.1344,60.3969,71509.0
2022-03-03 15:55:00,64.41,64.58,64.29,64.58,145436.0,60.3969,60.5563,60.2844,60.5563,145436.0
2022-03-04 09:30:00,63.44,63.94,63.44,63.86,108837.0,59.4874,59.9562,59.4874,59.8812,108837.0
2022-03-04 09:35:00,63.92,64.23,63.27,63.34,70828.0,59.9374,60.2281,59.3279,59.3936,70828.0
2022-03-04 09:40:00,63.34,63.47,62.93,63.27,56297.0,59.3936,59.5155,59.0091,59.3279,56297.0
2022-03-04 09:45:00,63.31,63.31,62.74,62.75,40667.0,59.3655,59.3655,58.831,58.8403,40667.0
2022-03-04 09:50:00,62.73,62.92,62.46,62.58,59535.0,58.8216,58.9997,58.5684,58.6809,59535.0
2022-03-04 09:55:00,62.59,63.27,62.43,63.24,45899.0,58.6903,59.3279,58.5403,59.2998,45899.0
2022-03-04 10:00:00,63.27,63.4,62.74,62.88,60253.0,59.3279,59.4498,58.831,58.9622,60253.0
2022-03-04 10:05:00,62.85,63.02,62.56,62.75,47610.0,58.9341,59.0935,58.6622,58.8403,47610.0
2022-03-04 10:10:00,62.78,62.81,62.26,62.29,62173.0,58.8685,58.8966,58.3809,58.409,62173.0
2022-03-04 10:15:00,62.32,62.57,62.29,62.35,38159.0,58.4371,58.6716,58.409,58.4653,38159.0
2022-03-04 10:20:00,62.32,62.7,62.32,62.6,43789.0,58.4371,58.7935,58.4371,58.6997,43789.0
2022-03-04 10:25:00,62.6,62.81,62.58,62.75,49978.0,58.6997,58.8966,58.6809,58.8403,49978.0
2022-03-04 10:30:00,62.75,62.75,62.49,62.56,61930.0,58.8403,58.8403,58.5965,58.6622,61930.0
2022-03-04 10:35:00,62.55,62.92,62.55,62.66,31260.0,58.6528,58.9997,58.6528,58.7559,31260.0
2022-03-04 10:40:00,62.63,62.66,62.45,62.56,54758.0,58.7278,58.7559,58.559,58.6622,54758.0
2022-03-04 10:45:00,62.59,62.71,62.5,62.66,37532.0,58.6903,58.8028,58.6059,58.7559,37532.0
2022-03-04 10:50:00,62.64,62.8,62.61,62.69,30169.0,58.7372,58.8872,58.7091,58.7841,30169.0
2022-03-04 10:55:00,62.68,62.7,62.6,62.61,33907.0,58.7747,58.7935,58.6997,58.7091,33907.0
2022-03-04 11:00:00,62.61,62.74,62.59,62.64,28615.0,58.7091,58.831,58.6903,58.7372,28615.0
2022-03-04 11:05:00,62.65,62.65,62.52,62.6,23088.0,58.7466,58.7466,58.6247,58.6997,23088.0
2022-03-04 11:10:00,62.63,62.65,62.44,62.5,39321.0,58.7278,58.7466,58.5497,58.6059,39321.0
2022-03-04 11:15:00,62.52,62.94,62.41,62.87,55396.0,58.6247,59.0185,58.5215,58.9529,55396.0
2022-03-04 11:20:00,62.87,62.93,62.65,62.92,32602.0,58.9529,59.0091,58.7466,58.9997,32602.0
2022-03-04 11:25:00,62.94,63.1,62.83,62.98,52083.0,59.0185,59.1685,58.9154,59.056,52083.0
2022-03-04 11:30:00,62.97,63.06,62.79,62.88,47398.0,59.0466,59.131,58.8778,58.9622,47398.0
2022-03-04 11:35:00,62.89,63.22,62.74,63.22,41498.0,58.9716,59.2811,58.831,59.2811,41498.0
2022-03-04 11:40:00,63.24,63.42,63.22,63.23,70775.0,59.2998,59.4686,59.2811,59.2904,70775.0
2022-03-04 11:45:00,63.25,63.34,63.22,63.32,25718.0,59.3092,59.3936,59.2811,59.3748,25718.0
2022-03-04 11:50:00,63.34,63.35,62.95,63.07,35110.0,59.3936,59.403,59.0279,59.1404,35110.0
2022-03-04 11:55:00,63.07,63.09,62.79,62.94,33580.0,59.1404,59.1592,58.8778,59.0185,33580.0
2022-03-04 12:00:00,62.94,62.97,62.81,62.91,30665.0,59.0185,59.0466,58.8966,58.9904,30665.0
2022-03-04 12:05:00,62.9,62.94,62.78,62.9,41634.0,58.981,59.0185,58.8685,58.981,41634.0
2022-03-04 12:10:00,62.91,63.37,62.91,63.33,34887.0,58.9904,59.4217,58.9904,59.3842,34887.0
2022-03-04 12:15:00,63.38,63.77,63.38,63.64,39378.0,59.4311,59.7968,59.4311,59.6749,39378.0
2022-03-04 12:20:00,63.63,63.64,63.42,63.42,37860.0,59.6655,59.6749,59.4686,59.4686,37860.0
2022-03-04 12:25:00,63.42,63.58,63.31,63.51,34356.0,59.4686,59.6186,59.3655,59.553,34356.0
2022-03-04 12:30:00,63.49,63.61,63.44,63.52,31756.0,59.5342,59.6468,59.4874,59.5624,31756.0
2022-03-04 12:35:00,63.51,63.59,63.34,63.38,36825.0,59.553,59.628,59.3936,59.4311,36825.0
2022-03-04 12:40:00,63.4,63.44,63.14,63.2,36217.0,59.4498,59.4874,59.206,59.2623,36217.0
2022-03-04 12:45:00,63.19,63.4,63.15,63.4,41361.0,59.2529,59.4498,59.2154,59.4498,41361.0
2022-03-04 12:50:00,63.43,63.63,63.34,63.52,46736.0,59.478,59.6655,59.3936,59.5624,46736.0
2022-03-04 12:55:00,63.52,63.82,63.52,63.79,65361.0,59.5624,59.8437,59.5624,59.8155,65361.0
2022-03-04 13:00:00,63.79,64.06,63.78,64.0,33614.0,59.8155,60.0687,59.8062,60.0125,33614.0
2022-03-04 13:05:00,64.01,64.13,63.92,64.06,37044.0,60.0218,60.1344,59.9374,60.0687,37044.0
2022-03-04 13:10:00,64.07,64.07,63.89,63.98,29652.0,60.0781,60.0781,59.9093,59.9937,29652.0
2022-03-04 13:15:00,63.99,63.99,63.64,63.71,35496.0,60.0031,60.0031,59.6749,59.7405,35496.0
2022-03-04 13:20:00,63.73,63.83,63.62,63.67,27605.0,59.7593,59.8531,59.6561,59.703,27605.0
2022-03-04 13:25:00,63.68,63.83,63.66,63.73,27223.0,59.7124,59.8531,59.6936,59.7593,27223.0
2022-03-04 13:30:00,63.75,63.85,63.73,63.74,42560.0,59.778,59.8718,59.7593,59.7687,42560.0
2022-03-04 13:35:00,63.74,63.87,63.69,63.87,25558.0,59.7687,59.8906,59.7218,59.8906,25558.0
2022-03-04 13:40:00,63.85,63.85,63.32,63.45,44870.0,59.8718,59.8718,59.3748,59.4967,44870.0
2022-03-04 13:45:00,63.43,63.51,63.4,63.44,20407.0,59.478,59.553,59.4498,59.4874,20407.0
2022-03-04 13:50:00,63.47,63.59,63.47,63.55,43362.0,59.5155,59.628,59.5155,59.5905,43362.0
2022-03-04 13:55:00,63.6,63.67,63.54,63.58,28963.0,59.6374,59.703,59.5811,59.6186,28963.0
2022-03-04 14:00:00,63.6,63.66,63.22,63.28,56159.0,59.6374,59.6936,59.2811,59.3373,56159.0
2022-03-04 14:05:00,63.3,63.55,63.27,63.54,64014.0,59.3561,59.5905,59.3279,59.5811,64014.0
2022-03-04 14:10:00,63.51,63.51,63.34,63.37,28987.0,59.553,59.553,59.3936,59.4217,28987.0
2022-03-04 14:15:00,63.4,63.43,63.23,63.32,36569.0,59.4498,59.478,59.2904,59.3748,36569.0
2022-03-04 14:20:00,63.34,63.55,63.32,63.55,25975.0,59.3936,59.5905,59.3748,59.5905,25975.0
2022-03-04 14:25:00,63.54,63.59,63.43,63.47,34818.0,59.5811,59.628,59.478,59.5155,34818.0
2022-03-04 14:30:00,63.46,63.62,63.39,63.61,41919.0,59.5061,59.6561,59.4405,59.6468,41919.0
2022-03-04 14:35:00,63.6,63.65,63.41,63.58,32556.0,59.6374,59.6843,59.4592,59.6186,32556.0
2022-03-04 14:40:00,63.59,63.59,63.37,63.37,22837.0,59.628,59.628,59.4217,59.4217,22837.0
2022-03-04 14:45:00,63.36,63.44,63.2,63.32,34790.0,59.4123,59.4874,59.2623,59.3748,34790.0
2022-03-04 14:50:00,63.34,63.44,63.25,63.29,38617.0,59.3936,59.4874,59.3092,59.3467,38617.0
2022-03-04 14:55:00,63.31,63.4,63.19,63.23,35940.0,59.3655,59.4498,59.2529,59.2904,35940.0
2022-03-04 15:00:00,63.22,63.46,63.11,63.32,27357.0,59.2811,59.5061,59.1779,59.3748,27357.0
2022-03-04 15:05:00,63.33,63.41,63.3,63.31,30481.0,59.3842,59.4592,59.3561,59.3655,30481.0
2022-03-04 15:10:00,63.32,63.39,63.22,63.24,43818.0,59.3748,59.4405,59.2811,59.2998,43818.0
2022-03-04 15:15:00,63.25,63.37,63.17,63.17,48077.0,59.3092,59.4217,59.2342,59.2342,48077.0
2022-03-04 15:20:00,63.17,63.36,63.12,63.34,42145.0,59.2342,59.4123,59.1873,59.3936,42145.0
2022-03-04 15:25:00,63.34,63.58,63.33,63.4,62279.0,59.3936,59.6186,59.3842,59.4498,62279.0
2022-03-04 15:30:00,63.39,63.44,63.3,63.42,48053.0,59.4405,59.4874,59.3561,59.4686,48053.0
2022-03-04 15:35:00,63.44,63.49,63.31,63.38,55062.0,59.4874,59.5342,59.3655,59.4311,55062.0
2022-03-04 15:40:00,63.38,63.48,63.29,63.36,65644.0,59.4311,59.5249,59.3467,59.4123,65644.0
2022-03-04 15:45:00,63.35,63.47,63.2,63.21,65108.0,59.403,59.5155,59.2623,59.2717,65108.0
2022-03-04 15:50:00,63.22,63.42,63.21,63.39,100304.0,59.2811,59.4686,59.2717,59.4405,100304.0
2022-03-04 15:55:00,63.4,63.56,63.36,63.47,270909.0,59.4498,59.5999,59.4123,59.5155,270909.0
2022-03-07 09:30:00,62.19,62.72,61.86,61.86,169610.0,58.3152,58.8122,58.0058,58.0058,169610.0
2022-03-07 09:35:00,61.96,62.18,61.85,62.14,68347.0,58.0996,58.3059,57.9964,58.2683,68347.0
2022-03-07 09:40:00,62.17,62.25,61.65,61.66,97532.0,58.2965,58.3715,57.8089,57.8183,97532.0
2022-03-07 09:45:00,61.62,61.74,60.92,60.94,80192.0,57.7807,57.8933,57.1244,57.1431,80192.0
2022-03-07 09:50:00,60.97,61.32,60.93,61.23,65700.0,57.1712,57.4994,57.1337,57.415,65700.0
2022-03-07 09:55:00,61.2,61.67,61.17,61.28,55195.0,57.3869,57.8276,57.3588,57.4619,55195.0
2022-03-07 10:00:00,61.24,61.67,61.05,61.67,75752.0,57.4244,57.8276,57.2463,57.8276,75752.0
2022-03-07 10:05:00,61.68,61.72,61.38,61.4,50610.0,57.837,57.8745,57.5557,57.5745,50610.0
2022-03-07 10:10:00,61.41,61.41,60.95,60.97,84311.0,57.5838,57.5838,57.1525,57.1712,84311.0
2022-03-07 10:15:00,60.95,61.49,60.95,61.18,42866.0,57.1525,57.6588,57.1525,57.3682,42866.0
2022-03-07 10:20:00,61.18,61.37,61.03,61.07,53286.0,57.3682,57.5463,57.2275,57.265,53286.0
2022-03-07 10:25:00,61.06,61.18,60.96,60.98,66969.0,57.2556,57.3682,57.1619,57.1806,66969.0
2022-03-07 10:30:00,60.95,61.22,60.93,60.95,44323.0,57.1525,57.4057,57.1337,57.1525,44323.0
2022-03-07 10:35:00,60.95,60.97,60.58,60.62,66758.0,57.1525,57.1712,56.8055,56.8431,66758.0
2022-03-07 10:40:00,60.61,60.8,60.45,60.56,62539.0,56.8337,57.0118,56.6836,56.7868,62539.0
2022-03-07 10:45:00,60.56,60.73,60.4,60.58,43407.0,56.7868,56.9462,56.6368,56.8055,43407.0
2022-03-07 10:50:00,60.58,60.72,60.47,60.47,49567.0,56.8055,56.9368,56.7024,56.7024,49567.0
2022-03-07 10:55:00,60.5,60.68,60.47,60.59,36224.0,56.7305,56.8993,56.7024,56.8149,36224.0
2022-03-07 11:00:00,60.59,60.65,60.36,60.62,50250.0,56.8149,56.8712,56.5993,56.8431,50250.0
2022-03-07 11:05:00,60.68,60.88,60.57,60.66,47692.0,56.8993,57.0869,56.7962,56.8806,47692.0
2022-03-07 11:10:00,60.69,60.78,60.36,60.36,57555.0,56.9087,56.9931,56.5993,56.5993,57555.0
2022-03-07 11:15:00,60.36,60.47,60.32,60.34,54828.0,56.5993,56.7024,56.5617,56.5805,54828.0
2022-03-07 11:20:00,60.35,60.37,60.14,60.21,36870.0,56.5899,56.6086,56.393,56.4586,36870.0
2022-03-07 11:25:00,60.17,60.21,59.93,59.96,59321.0,56.4211,56.4586,56.196,56.2242,59321.0
2022-03-07 11:30:00,59.95,60.03,59.7,59.74,64936.0,56.2148,56.2898,55.9804,56.0179,64936.0
2022-03-07 11:35:00,59.78,59.78,59.51,59.61,35860.0,56.0554,56.0554,55.8022,55.896,35860.0
2022-03-07 11:40:00,59.59,59.72,59.37,59.39,42436.0,55.8772,55.9991,55.6709,55.6897,42436.0
2022-03-07 11:45:00,59.34,59.5,59.03,59.33,151562.0,55.6428,55.7928,55.3521,55.6334,151562.0
2022-03-07 11:50:00,59.31,59.31,58.72,58.76,130147.0,55.6147,55.6147,55.0614,55.0989,130147.0
2022-03-07 11:55:00,58.76,59.09,58.64,59.02,89970.0,55.0989,55.4084,54.9864,55.3427,89970.0
2022-03-07 12:00:00,59.02,59.08,58.83,58.88,48805.0,55.3427,55.399,55.1646,55.2115,48805.0
2022-03-07 12:05:00,58.89,58.93,58.55,58.65,63284.0,55.2208,55.2583,54.902,54.9958,63284.0
2022-03-07 12:10:00,58.68,58.75,58.37,58.39,43809.0,55.0239,55.0896,54.7332,54.752,43809.0
2022-03-07 12:15:00,58.43,58.56,58.18,58.3,67017.0,54.7895,54.9114,54.5551,54.6676,67017.0
2022-03-07 12:20:00,58.29,58.33,58.13,58.24,57007.0,54.6582,54.6957,54.5082,54.6113,57007.0
2022-03-07 12:25:00,58.22,58.49,58.15,58.2,51436.0,54.5926,54.8458,54.5269,54.5738,51436.0
2022-03-07 12:30:00,58.18,58.19,58.01,58.1,148016.0,54.5551,54.5645,54.3957,54.4801,148016.0
2022-03-07 12:35:00,58.11,58.2,57.88,57.94,86993.0,54.4894,54.5738,54.2738,54.33,86993.0
2022-03-07 12:40:00,57.94,58.22,57.91,58.06,56701.0,54.33,54.5926,54.3019,54.4426,56701.0
2022-03-07 12:45:00,58.1,58.53,57.95,58.47,47673.0,54.4801,54.8833,54.3394,54.827,47673.0
2022-03-07 12:50:00,58.42,58.75,58.36,58.67,85312.0,54.7801,55.0896,54.7239,55.0145,85312.0
2022-03-07 12:55:00,58.68,59.05,58.63,59.05,70995.0,55.0239,55.3709,54.977,55.3709,70995.0
2022-03-07 13:00:00,59.04,59.46,59.02,59.24,83085.0,55.3615,55.7553,55.3427,55.549,83085.0
2022-03-07 13:05:00,59.24,59.3,59.17,59.23,45688.0,55.549,55.6053,55.4834,55.5397,45688.0
2022-03-07 13:10:00,59.25,59.31,58.94,59.05,56793.0,55.5584,55.6147,55.2677,55.3709,56793.0
2022-03-07 13:15:00,59.06,59.08,58.88,58.98,69804.0,55.3802,55.399,55.2115,55.3052,69804.0
2022-03-07 13:20:00,58.97,59.2,58.91,59.12,49188.0,55.2959,55.5115,55.2396,55.4365,49188.0
2022-03-07 13:25:00,59.11,59.36,59.09,59.3,58948.0,55.4271,55.6616,55.4084,55.6053,58948.0
2022-03-07 13:30:00,59.3,59.47,59.3,59.41,40955.0,55.6053,55.7647,55.6053,55.7084,40955.0
2022-03-07 13:35:00,59.38,59.52,59.34,59.51,38173.0,55.6803,55.8116,55.6428,55.8022,38173.0
2022-03-07 13:40:00,59.5,59.79,59.45,59.46,66691.0,55.7928,56.0648,55.7459,55.7553,66691.0
2022-03-07 13:45:00,59.45,59.52,59.18,59.23,63206.0,55.7459,55.8116,55.4928,55.5397,63206.0
2022-03-07 13:50:00,59.23,59.53,59.23,59.41,44960.0,55.5397,55.821,55.5397,55.7084,44960.0
2022-03-07 13:55:00,59.39,59.39,59.1,59.18,39353.0,55.6897,55.6897,55.4178,55.4928,39353.0
2022-03-07 14:00:00,59.19,59.33,59.17,59.17,40051.0,55.5021,55.6334,55.4834,55.4834,40051.0
2022-03-07 14:05:00,59.19,59.37,59.07,59.29,46865.0,55.5021,55.6709,55.3896,55.5959,46865.0
2022-03-07 14:10:00,59.28,59.44,59.28,59.37,33206.0,55.5865,55.7366,55.5865,55.6709,33206.0
2022-03-07 14:15:00,59.38,59.54,59.31,59.52,33424.0,55.6803,55.8303,55.6147,55.8116,33424.0
2022-03-07 14:20:00,59.53,59.53,59.14,59.21,66187.0,55.821,55.821,55.4553,55.5209,66187.0
2022-03-07 14:25:00,59.22,59.36,59.19,59.3,56898.0,55.5303,55.6616,55.5021,55.6053,56898.0
2022-03-07 14:30:00,59.29,59.32,59.15,59.18,48343.0,55.5959,55.624,55.4646,55.4928,48343.0
2022-03-07 14:35:00,59.18,59.28,59.13,59.26,63764.0,55.4928,55.5865,55.4459,55.5678,63764.0
2022-03-07 14:40:00,59.26,59.3,59.13,59.15,92600.0,55.5678,55.6053,55.4459,55.4646,92600.0
2022-03-07 14:45:00,59.16,59.27,59.13,59.16,54873.0,55.474,55.5772,55.4459,55.474,54873.0
2022-03-07 14:50:00,59.15,59.24,58.83,58.88,94631.0,55.4646,55.549,55.1646,55.2115,94631.0
2022-03-07 14:55:00,58.9,58.97,58.73,58.75,69527.0,55.2302,55.2959,55.0708,55.0896,69527.0
2022-03-07 15:00:00,58.76,58.77,58.55,58.67,118523.0,55.0989,55.1083,54.902,55.0145,118523.0
2022-03-07 15:05:00,58.66,58.66,58.54,58.64,72652.0,55.0052,55.0052,54.8926,54.9864,72652.0
2022-03-07 15:10:00,58.63,58.72,58.58,58.62,82000.0,54.977,55.0614,54.9302,54.9677,82000.0
2022-03-07 15:15:00,58.62,58.76,58.61,58.69,69995.0,54.9677,55.0989,54.9583,55.0333,69995.0
2022-03-07 15:20:00,58.7,58.88,58.69,58.78,94132.0,55.0427,55.2115,55.0333,55.1177,94132.0
2022-03-07 15:25:00,58.78,58.93,58.78,58.89,113326.0,55.1177,55.2583,55.1177,55.2208,113326.0
2022-03-07 15:30:00,58.88,58.88,58.68,58.71,130019.0,55.2115,55.2115,55.0239,55.0521,130019.0
2022-03-07 15:35:00,58.71,58.71,58.48,58.51,170711.0,55.0521,55.0521,54.8364,54.8645,170711.0
2022-03-07 15:40:00,58.51,58.97,58.48,58.89,208148.0,54.8645,55.2959,54.8364,55.2208,208148.0
2022-03-07 15:45:00,58.89,58.89,58.54,58.55,186289.0,55.2208,55.2208,54.8926,54.902,186289.0
2022-03-07 15:50:00,58.53,58.72,58.3,58.3,226225.0,54.8833,55.0614,54.6676,54.6676,226225.0
2022-03-07 15:55:00,58.3,58.56,58.26,58.29,502029.0,54.6676,54.9114,54.6301,54.6582,502029.0
2022-03-08 09:30:00,58.84,59.15,58.24,58.71,74412.0,55.174,55.4646,54.6113,55.0521,74412.0
2022-03-08 09:35:00,58.79,59.19,58.65,58.67,51492.0,55.1271,55.5021,54.9958,55.0145,51492.0
2022-03-08 09:40:00,58.67,59.1,58.32,58.64,53643.0,55.0145,55.4178,54.6864,54.9864,53643.0
2022-03-08 09:45:00,58.63,58.99,58.6,58.81,45937.0,54.977,55.3146,54.9489,55.1458,45937.0
2022-03-08 09:50:00,58.73,59.41,58.71,59.41,90206.0,55.0708,55.7084,55.0521,55.7084,90206.0
2022-03-08 09:55:00,59.44,59.48,59.21,59.33,47188.0,55.7366,55.7741,55.5209,55.6334,47188.0
2022-03-08 10:00:00,59.31,59.39,58.8,58.84,61813.0,55.6147,55.6897,55.1364,55.174,61813.0
2022-03-08 10:05:00,58.88,58.88,58.27,58.28,70557.0,55.2115,55.2115,54.6395,54.6488,70557.0
2022-03-08 10:10:00,58.28,58.91,58.25,58.89,49497.0,54.6488,55.2396,54.6207,55.2208,49497.0
2022-03-08 10:15:00,58.91,59.44,58.91,59.4,28540.0,55.2396,55.7366,55.2396,55.6991,28540.0
2022-03-08 10:20:00,59.45,59.57,59.2,59.2,27880.0,55.7459,55.8585,55.5115,55.5115,27880.0
2022-03-08 10:25:00,59.18,59.18,58.76,58.93,55709.0,55.4928,55.4928,55.0989,55.2583,55709.0
2022-03-08 10:30:00,58.91,59.14,58.79,58.84,38442.0,55.2396,55.4553,55.1271,55.174,38442.0
2022-03-08 10:35:00,58.85,59.21,58.81,59.21,28425.0,55.1833,55.5209,55.1458,55.5209,28425.0
2022-03-08 10:40:00,59.2,59.5,59.18,59.44,48371.0,55.5115,55.7928,55.4928,55.7366,48371.0
2022-03-08 10:45:00,59.43,59.97,59.4,59.95,41166.0,55.7272,56.2335,55.6991,56.2148,41166.0
2022-03-08 10:50:00,59.93,60.1,59.83,60.04,47189.0,56.196,56.3555,56.1023,56.2992,47189.0
2022-03-08 10:55:00,60.03,60.24,59.94,60.19,33510.0,56.2898,56.4867,56.2054,56.4398,33510.0
2022-03-08 11:00:00,60.21,60.23,60.05,60.18,27667.0,56.4586,56.4774,56.3086,56.4305,27667.0
2022-03-08 11:05:00,60.18,60.19,59.79,60.0,37652.0,56.4305,56.4398,56.0648,56.2617,37652.0
2022-03-08 11:10:00,60.03,60.2,59.98,60.02,33893.0,56.2898,56.4492,56.2429,56.2804,33893.0
2022-03-08 11:15:00,60.06,60.11,59.95,59.95,32305.0,56.3179,56.3648,56.2148,56.2148,32305.0
2022-03-08 11:20:00,59.96,60.05,59.68,59.71,32958.0,56.2242,56.3086,55.9616,55.9897,32958.0
2022-03-08 11:25:00,59.63,59.73,59.45,59.66,45112.0,55.9147,56.0085,55.7459,55.9429,45112.0
2022-03-08 11:30:00,59.66,59.69,59.46,59.65,34639.0,55.9429,55.971,55.7553,55.9335,34639.0
2022-03-08 11:35:00,59.66,59.89,59.63,59.78,41913.0,55.9429,56.1585,55.9147,56.0554,41913.0
2022-03-08 11:40:00,59.81,59.94,59.63,59.65,23793.0,56.0835,56.2054,55.9147,55.9335,23793.0
2022-03-08 11:45:00,59.65,59.84,59.54,59.81,29762.0,55.9335,56.1116,55.8303,56.0835,29762.0
2022-03-08 11:50:00,59.81,59.9,59.67,59.84,43544.0,56.0835,56.1679,55.9522,56.1116,43544.0
2022-03-08 11:55:00,59.83,59.88,59.64,59.66,24280.0,56.1023,56.1492,55.9241,55.9429,24280.0
2022-03-08 12:00:00,59.65,60.04,59.62,59.98,25312.0,55.9335,56.2992,55.9054,56.2429,25312.0
2022-03-08 12:05:00,60.01,60.2,60.0,60.13,24954.0,56.2711,56.4492,56.2617,56.3836,24954.0
2022-03-08 12:10:00,60.13,60.94,60.13,60.94,29448.0,56.3836,57.1431,56.3836,57.1431,29448.0
2022-03-08 12:15:00,60.97,61.28,60.87,61.21,25903.0,57.1712,57.4619,57.0775,57.3963,25903.0
2022-03-08 12:20:00,61.23,61.27,60.73,60.73,34634.0,57.415,57.4526,56.9462,56.9462,34634.0
2022-03-08 12:25:00,60.72,60.87,60.5,60.83,29508.0,56.9368,57.0775,56.7305,57.04,29508.0
2022-03-08 12:30:00,60.85,60.94,60.66,60.92,20432.0,57.0587,57.1431,56.8806,57.1244,20432.0
2022-03-08 12:35:00,60.92,60.97,60.74,60.96,17097.0,57.1244,57.1712,56.9556,57.1619,17097.0
2022-03-08 12:40:00,60.99,61.1,60.73,61.08,23081.0,57.19,57.2931,56.9462,57.2744,23081.0
2022-03-08 12:45:00,61.04,61.04,60.72,60.72,15198.0,57.2369,57.2369,56.9368,56.9368,15198.0
2022-03-08 12:50:00,60.72,60.98,60.52,60.98,20522.0,56.9368,57.1806,56.7493,57.1806,20522.0
2022-03-08 12:55:00,60.93,60.99,60.86,60.96,19277.0,57.1337,57.19,57.0681,57.1619,19277.0
2022-03-08 13:00:00,60.96,61.01,60.77,60.86,21998.0,57.1619,57.2088,56.9837,57.0681,21998.0
2022-03-08 13:05:00,60.84,61.05,60.82,60.97,20826.0,57.0493,57.2463,57.0306,57.1712,20826.0
2022-03-08 13:10:00,60.97,61.06,60.89,61.01,32606.0,57.1712,57.2556,57.0962,57.2088,32606.0
2022-03-08 13:15:00,61.05,61.22,60.98,61.18,20818.0,57.2463,57.4057,57.1806,57.3682,20818.0
2022-03-08 13:20:00,61.18,61.18,60.79,60.81,21763.0,57.3682,57.3682,57.0025,57.0212,21763.0
2022-03-08 13:25:00,60.83,60.83,60.57,60.58,34201.0,57.04,57.04,56.7962,56.8055,34201.0
2022-03-08 13:30:00,60.57,60.57,60.15,60.24,36818.0,56.7962,56.7962,56.4023,56.4867,36818.0
2022-03-08 13:35:00,60.25,60.42,60.25,60.4,31384.0,56.4961,56.6555,56.4961,56.6368,31384.0
2022-03-08 13:40:00,60.45,60.52,60.29,60.5,34154.0,56.6836,56.7493,56.5336,56.7305,34154.0
2022-03-08 13:45:00,60.51,60.51,60.29,60.35,25811.0,56.7399,56.7399,56.5336,56.5899,25811.0
2022-03-08 13:50:00,60.34,60.34,59.91,59.91,18845.0,56.5805,56.5805,56.1773,56.1773,18845.0
2022-03-08 13:55:00,59.95,60.04,59.84,59.95,29923.0,56.2148,56.2992,56.1116,56.2148,29923.0
2022-03-08 14:00:00,59.93,59.93,59.6,59.8,31658.0,56.196,56.196,55.8866,56.0741,31658.0
2022-03-08 14:05:00,59.78,60.0,59.75,59.8,22564.0,56.0554,56.2617,56.0273,56.0741,22564.0
2022-03-08 14:10:00,59.78,59.84,59.57,59.78,18926.0,56.0554,56.1116,55.8585,56.0554,18926.0
2022-03-08 14:15:00,59.74,59.82,59.64,59.68,23361.0,56.0179,56.0929,55.9241,55.9616,23361.0
2022-03-08 14:20:00,59.71,59.89,59.55,59.86,28205.0,55.9897,56.1585,55.8397,56.1304,28205.0
2022-03-08 14:25:00,59.86,60.03,59.82,59.9,34247.0,56.1304,56.2898,56.0929,56.1679,34247.0
2022-03-08 14:30:00,59.89,59.97,59.78,59.86,38694.0,56.1585,56.2335,56.0554,56.1304,38694.0
2022-03-08 14:35:00,59.88,60.26,59.87,60.19,34768.0,56.1492,56.5055,56.1398,56.4398,34768.0
2022-03-08 14:40:00,60.17,60.25,59.95,60.23,30309.0,56.4211,56.4961,56.2148,56.4774,30309.0
2022-03-08 14:45:00,60.25,60.51,60.23,60.51,70955.0,56.4961,56.7399,56.4774,56.7399,70955.0
2022-03-08 14:50:00,60.51,60.63,60.49,60.57,31111.0,56.7399,56.8524,56.7212,56.7962,31111.0
2022-03-08 14:55:00,60.59,60.68,60.47,60.67,35317.0,56.8149,56.8993,56.7024,56.8899,35317.0
2022-03-08 15:00:00,60.66,60.8,60.55,60.8,25862.0,56.8806,57.0118,56.7774,57.0118,25862.0
2022-03-08 15:05:00,60.79,60.79,60.63,60.74,28110.0,57.0025,57.0025,56.8524,56.9556,28110.0
2022-03-08 15:10:00,60.76,60.81,60.6,60.8,40745.0,56.9743,57.0212,56.8243,57.0118,40745.0
2022-03-08 15:15:00,60.81,60.82,60.59,60.67,38706.0,57.0212,57.0306,56.8149,56.8899,38706.0
2022-03-08 15:20:00,60.68,60.69,60.5,60.67,52901.0,56.8993,56.9087,56.7305,56.8899,52901.0
2022-03-08 15:25:00,60.68,60.71,60.48,60.54,67212.0,56.8993,56.9274,56.7118,56.768,67212.0
2022-03-08 15:30:00,60.55,60.6,60.3,60.38,51578.0,56.7774,56.8243,56.543,56.618,51578.0
2022-03-08 15:35:00,60.38,60.64,60.34,60.63,51419.0,56.618,56.8618,56.5805,56.8524,51419.0
2022-03-08 15:40:00,60.65,60.72,60.38,60.39,58460.0,56.8712,56.9368,56.618,56.6274,58460.0
2022-03-08 15:45:00,60.39,60.41,60.2,60.26,57100.0,56.6274,56.6461,56.4492,56.5055,57100.0
2022-03-08 15:50:00,60.23,60.45,60.17,60.19,85383.0,56.4774,56.6836,56.4211,56.4398,85383.0
2022-03-08 15:55:00,60.18,60.21,59.98,60.02,226390.0,56.4305,56.4586,56.2429,56.2804,226390.0
2022-03-09 09:30:00,62.08,62.98,61.58,62.61,114081.0,58.2121,59.056,57.7432,58.7091,114081.0
2022-03-09 09:35:00,62.6,62.84,62.36,62.59,31571.0,58.6997,58.9247,58.4746,58.6903,31571.0
2022-03-09 09:40:00,62.59,62.64,62.08,62.21,80965.0,58.6903,58.7372,58.2121,58.334,80965.0
2022-03-09 09:45:00,62.32,62.61,62.26,62.49,58185.0,58.4371,58.7091,58.3809,58.5965,58185.0
2022-03-09 09:50:00,62.49,62.5,61.94,62.3,42908.0,58.5965,58.6059,58.0808,58.4184,42908.0
2022-03-09 09:55:00,62.3,62.79,62.3,62.76,49200.0,58.4184,58.8778,58.4184,58.8497,49200.0
2022-03-09 10:00:00,62.79,63.13,62.75,62.85,112511.0,58.8778,59.1967,58.8403,58.9341,112511.0
2022-03-09 10:05:00,62.81,62.83,62.7,62.78,26777.0,58.8966,58.9154,58.7935,58.8685,26777.0
2022-03-09 10:10:00,62.8,62.94,62.65,62.94,40851.0,58.8872,59.0185,58.7466,59.0185,40851.0
2022-03-09 10:15:00,62.95,62.98,62.42,62.65,52557.0,59.0279,59.056,58.5309,58.7466,52557.0
2022-03-09 10:20:00,62.67,62.87,62.63,62.86,39220.0,58.7653,58.9529,58.7278,58.9435,39220.0
2022-03-09 10:25:00,62.84,62.91,62.67,62.9,25247.0,58.9247,58.9904,58.7653,58.981,25247.0
2022-03-09 10:30:00,62.92,63.19,62.8,63.13,42815.0,58.9997,59.2529,58.8872,59.1967,42815.0
2022-03-09 10:35:00,63.17,63.35,63.14,63.32,28605.0,59.2342,59.403,59.206,59.3748,28605.0
2022-03-09 10:40:00,63.3,63.37,63.0,63.01,36584.0,59.3561,59.4217,59.0748,59.0841,36584.0
2022-03-09 10:45:00,63.01,63.26,62.97,63.26,26662.0,59.0841,59.3186,59.0466,59.3186,26662.0
2022-03-09 10:50:00,63.26,63.3,63.18,63.29,35128.0,59.3186,59.3561,59.2435,59.3467,35128.0
2022-03-09 10:55:00,63.25,63.31,63.08,63.25,46773.0,59.3092,59.3655,59.1498,59.3092,46773.0
2022-03-09 11:00:00,63.26,63.29,63.05,63.07,38665.0,59.3186,59.3467,59.1216,59.1404,38665.0
2022-03-09 11:05:00,63.11,63.33,63.09,63.16,29749.0,59.1779,59.3842,59.1592,59.2248,29749.0
2022-03-09 11:10:00,63.14,63.14,62.86,62.88,42342.0,59.206,59.206,58.9435,58.9622,42342.0
2022-03-09 11:15:00,62.86,62.95,62.79,62.94,27980.0,58.9435,59.0279,58.8778,59.0185,27980.0
2022-03-09 11:20:00,62.95,63.22,62.94,63.22,42368.0,59.0279,59.2811,59.0185,59.2811,42368.0
2022-03-09 11:25:00,63.2,63.23,63.01,63.12,32362.0,59.2623,59.2904,59.0841,59.1873,32362.0
2022-03-09 11:30:00,63.13,63.35,63.09,63.32,48261.0,59.1967,59.403,59.1592,59.3748,48261.0
2022-03-09 11:35:00,63.32,63.51,63.31,63.51,41144.0,59.3748,59.553,59.3655,59.553,41144.0
2022-03-09 11:40:00,63.51,63.51,63.42,63.49,26943.0,59.553,59.553,59.4686,59.5342,26943.0
2022-03-09 11:45:00,63.46,63.65,63.43,63.64,32491.0,59.5061,59.6843,59.478,59.6749,32491.0
2022-03-09 11:50:00,63.64,63.7,63.49,63.69,27316.0,59.6749,59.7312,59.5342,59.7218,27316.0
2022-03-09 11:55:00,63.7,63.88,63.69,63.86,25734.0,59.7312,59.8999,59.7218,59.8812,25734.0
2022-03-09 12:00:00,63.86,63.99,63.83,63.88,27696.0,59.8812,60.0031,59.8531,59.8999,27696.0
2022-03-09 12:05:00,63.9,63.92,63.77,63.78,24840.0,59.9187,59.9374,59.7968,59.8062,24840.0
2022-03-09 12:10:00,63.78,63.86,63.65,63.85,24421.0,59.8062,59.8812,59.6843,59.8718,24421.0
2022-03-09 12:15:00,63.86,63.88,63.78,63.83,19542.0,59.8812,59.8999,59.8062,59.8531,19542.0
2022-03-09 12:20:00,63.84,63.99,63.82,63.87,26647.0,59.8624,60.0031,59.8437,59.8906,26647.0
2022-03-09 12:25:00,63.89,63.96,63.83,63.86,18279.0,59.9093,59.975,59.8531,59.8812,18279.0
2022-03-09 12:30:00,63.87,63.92,63.81,63.92,19592.0,59.8906,59.9374,59.8343,59.9374,19592.0
2022-03-09 12:35:00,63.92,64.14,63.92,64.14,30163.0,59.9374,60.1437,59.9374,60.1437,30163.0
2022-03-09 12:40:00,64.16,64.35,64.16,64.27,28694.0,60.1625,60.3407,60.1625,60.2656,28694.0
2022-03-09 12:45:00,64.27,64.37,64.24,64.3,21812.0,60.2656,60.3594,60.2375,60.2938,21812.0
2022-03-09 12:50:00,64.3,64.3,64.16,64.16,24435.0,60.2938,60.2938,60.1625,60.1625,24435.0
2022-03-09 12:55:00,64.19,64.3,64.17,64.25,16096.0,60.1906,60.2938,60.1719,60.2469,16096.0
2022-03-09 13:00:00,64.25,64.25,63.97,63.99,18235.0,60.2469,60.2469,59.9843,60.0031,18235.0
2022-03-09 13:05:00,63.98,64.17,63.96,64.07,14894.0,59.9937,60.1719,59.975,60.0781,14894.0
2022-03-09 13:10:00,64.06,64.14,64.06,64.07,18973.0,60.0687,60.1437,60.0687,60.0781,18973.0
2022-03-09 13:15:00,64.09,64.15,64.09,64.14,22151.0,60.0969,60.1531,60.0969,60.1437,22151.0
2022-03-09 13:20:00,64.15,64.19,64.03,64.17,18418.0,60.1531,60.1906,60.0406,60.1719,18418.0
2022-03-09 13:25:00,64.16,64.16,63.97,64.01,22069.0,60.1625,60.1625,59.9843,60.0218,22069.0
2022-03-09 13:30:00,64.0,64.0,63.7,63.75,27924.0,60.0125,60.0125,59.7312,59.778,27924.0
2022-03-09 13:35:00,63.75,63.9,63.66,63.66,37623.0,59.778,59.9187,59.6936,59.6936,37623.0
2022-03-09 13:40:00,63.68,63.72,63.55,63.55,21815.0,59.7124,59.7499,59.5905,59.5905,21815.0
2022-03-09 13:45:00,63.57,63.58,63.42,63.5,25258.0,59.6093,59.6186,59.4686,59.5436,25258.0
2022-03-09 13:50:00,63.49,63.7,63.43,63.56,25984.0,59.5342,59.7312,59.478,59.5999,25984.0
2022-03-09 13:55:00,63.54,63.57,63.52,63.54,17564.0,59.5811,59.6093,59.5624,59.5811,17564.0
2022-03-09 14:00:00,63.54,63.91,63.54,63.91,37518.0,59.5811,59.9281,59.5811,59.9281,37518.0
2022-03-09 14:05:00,63.91,64.16,63.89,63.96,40038.0,59.9281,60.1625,59.9093,59.975,40038.0
2022-03-09 14:10:00,63.96,63.99,63.81,63.96,25563.0,59.975,60.0031,59.8343,59.975,25563.0
2022-03-09 14:15:00,63.96,64.03,63.84,63.89,34835.0,59.975,60.0406,59.8624,59.9093,34835.0
2022-03-09 14:20:00,63.87,63.88,63.68,63.68,22199.0,59.8906,59.8999,59.7124,59.7124,22199.0
2022-03-09 14:25:00,63.69,63.81,63.69,63.8,30542.0,59.7218,59.8343,59.7218,59.8249,30542.0
2022-03-09 14:30:00,63.8,63.91,63.78,63.87,30133.0,59.8249,59.9281,59.8062,59.8906,30133.0
2022-03-09 14:35:00,63.87,63.9,63.81,63.81,22556.0,59.8906,59.9187,59.8343,59.8343,22556.0
2022-03-09 14:40:00,63.81,63.84,63.55,63.63,33774.0,59.8343,59.8624,59.5905,59.6655,33774.0
2022-03-09 14:45:00,63.64,63.64,63.48,63.5,36242.0,59.6749,59.6749,59.5249,59.5436,36242.0
2022-03-09 14:50:00,63.5,63.71,63.5,63.57,28150.0,59.5436,59.7405,59.5436,59.6093,28150.0
2022-03-09 14:55:00,63.57,63.74,63.56,63.58,29135.0,59.6093,59.7687,59.5999,59.6186,29135.0
2022-03-09 15:00:00,63.6,63.69,63.5,63.59,16728.0,59.6374,59.7218,59.5436,59.628,16728.0
2022-03-09 15:05:00,63.6,63.84,63.6,63.79,21675.0,59.6374,59.8624,59.6374,59.8155,21675.0
2022-03-09 15:10:00,63.82,63.88,63.8,63.83,26464.0,59.8437,59.8999,59.8249,59.8531,26464.0
2022-03-09 15:15:00,63.83,63.86,63.71,63.81,30054.0,59.8531,59.8812,59.7405,59.8343,30054.0
2022-03-09 15:20:00,63.8,63.82,63.74,63.76,32249.0,59.8249,59.8437,59.7687,59.7874,32249.0
2022-03-09 15:25:00,63.77,63.78,63.71,63.75,32774.0,59.7968,59.8062,59.7405,59.778,32774.0
2022-03-09 15:30:00,63.75,63.92,63.73,63.91,80588.0,59.778,59.9374,59.7593,59.9281,80588.0
2022-03-09 15:35:00,63.89,63.95,63.8,63.8,51745.0,59.9093,59.9656,59.8249,59.8249,51745.0
2022-03-09 15:40:00,63.8,63.91,63.76,63.86,66607.0,59.8249,59.9281,59.7874,59.8812,66607.0
2022-03-09 15:45:00,63.87,63.87,63.5,63.56,81084.0,59.8906,59.8906,59.5436,59.5999,81084.0
2022-03-09 15:50:00,63.57,63.68,63.37,63.37,109465.0,59.6093,59.7124,59.4217,59.4217,109465.0
2022-03-09 15:55:00,63.38,63.39,63.27,63.3,323345.0,59.4311,59.4405,59.3279,59.3561,323345.0
2022-03-10 09:30:00,62.06,62.96,61.85,62.73,69158.0,58.1933,59.0373,57.9964,58.8216,69158.0
2022-03-10 09:35:00,62.73,63.33,62.65,63.29,62424.0,58.8216,59.3842,58.7466,59.3467,62424.0
2022-03-10 09:40:00,63.35,63.62,63.23,63.59,42409.0,59.403,59.6561,59.2904,59.628,42409.0
2022-03-10 09:45:00,63.59,63.79,63.3,63.35,64200.0,59.628,59.8155,59.3561,59.403,64200.0
2022-03-10 09:50:00,63.38,63.57,63.05,63.51,38200.0,59.4311,59.6093,59.1216,59.553,38200.0
2022-03-10 09:55:00,63.49,63.67,63.45,63.6,52124.0,59.5342,59.703,59.4967,59.6374,52124.0
2022-03-10 10:00:00,63.59,63.59,63.08,63.18,41671.0,59.628,59.628,59.1498,59.2435,41671.0
2022-03-10 10:05:00,63.22,63.29,63.03,63.09,36730.0,59.2811,59.3467,59.1029,59.1592,36730.0
2022-03-10 10:10:00,63.09,63.57,63.07,63.55,38679.0,59.1592,59.6093,59.1404,59.5905,38679.0
2022-03-10 10:15:00,63.54,63.61,63.43,63.6,24240.0,59.5811,59.6468,59.478,59.6374,24240.0
2022-03-10 10:20:00,63.57,63.7,63.29,63.31,19838.0,59.6093,59.7312,59.3467,59.3655,19838.0
2022-03-10 10:25:00,63.34,63.48,63.01,63.01,27988.0,59.3936,59.5249,59.0841,59.0841,27988.0
2022-03-10 10:30:00,63.0,63.07,62.71,62.75,27987.0,59.0748,59.1404,58.8028,58.8403,27987.0
2022-03-10 10:35:00,62.72,62.88,62.67,62.79,23331.0,58.8122,58.9622,58.7653,58.8778,23331.0
2022-03-10 10:40:00,62.79,62.99,62.79,62.87,19284.0,58.8778,59.0654,58.8778,58.9529,19284.0
2022-03-10 10:45:00,62.87,63.1,62.74,63.03,40065.0,58.9529,59.1685,58.831,59.1029,40065.0
2022-03-10 10:50:00,63.0,63.0,62.62,62.64,16472.0,59.0748,59.0748,58.7184,58.7372,16472.0
2022-03-10 10:55:00,62.64,62.65,62.41,62.44,30313.0,58.7372,58.7466,58.5215,58.5497,30313.0
2022-03-10 11:00:00,62.44,62.44,62.18,62.22,21335.0,58.5497,58.5497,58.3059,58.3434,21335.0
2022-03-10 11:05:00,62.22,62.38,62.14,62.27,23884.0,58.3434,58.4934,58.2683,58.3902,23884.0
2022-03-10 11:10:00,62.29,62.39,62.19,62.32,17732.0,58.409,58.5028,58.3152,58.4371,17732.0
2022-03-10 11:15:00,62.32,62.33,62.19,62.29,15599.0,58.4371,58.4465,58.3152,58.409,15599.0
2022-03-10 11:20:00,62.29,62.34,62.13,62.16,15482.0,58.409,58.4559,58.259,58.2871,15482.0
2022-03-10 11:25:00,62.17,62.24,62.02,62.15,20627.0,58.2965,58.3621,58.1558,58.2777,20627.0
2022-03-10 11:30:00,62.15,62.45,62.13,62.34,26879.0,58.2777,58.559,58.259,58.4559,26879.0
2022-03-10 11:35:00,62.35,62.39,62.24,62.39,24990.0,58.4653,58.5028,58.3621,58.5028,24990.0
2022-03-10 11:40:00,62.35,62.48,62.27,62.47,18563.0,58.4653,58.5872,58.3902,58.5778,18563.0
2022-03-10 11:45:00,62.46,62.47,62.24,62.4,14643.0,58.5684,58.5778,58.3621,58.5121,14643.0
2022-03-10 11:50:00,62.43,62.43,62.26,62.29,18376.0,58.5403,58.5403,58.3809,58.409,18376.0
2022-03-10 11:55:00,62.29,62.43,62.26,62.43,14200.0,58.409,58.5403,58.3809,58.5403,14200.0
2022-03-10 12:00:00,62.42,62.52,62.34,62.5,17810.0,58.5309,58.6247,58.4559,58.6059,17810.0
2022-03-10 12:05:00,62.53,62.53,62.27,62.27,14646.0,58.634,58.634,58.3902,58.3902,14646.0
2022-03-10 12:10:00,62.3,62.41,62.27,62.4,12718.0,58.4184,58.5215,58.3902,58.5121,12718.0
2022-03-10 12:15:00,62.4,62.44,62.34,62.41,14826.0,58.5121,58.5497,58.4559,58.5215,14826.0
2022-03-10 12:20:00,62.42,62.69,62.42,62.65,13298.0,58.5309,58.7841,58.5309,58.7466,13298.0
2022-03-10 12:25:00,62.68,62.7,62.52,62.55,19781.0,58.7747,58.7935,58.6247,58.6528,19781.0
2022-03-10 12:30:00,62.55,62.6,62.42,62.43,15787.0,58.6528,58.6997,58.5309,58.5403,15787.0
2022-03-10 12:35:00,62.42,62.44,62.2,62.26,13455.0,58.5309,58.5497,58.3246,58.3809,13455.0
2022-03-10 12:40:00,62.29,62.3,62.14,62.18,15493.0,58.409,58.4184,58.2683,58.3059,15493.0
2022-03-10 12:45:00,62.19,62.24,62.15,62.17,15105.0,58.3152,58.3621,58.2777,58.2965,15105.0
2022-03-10 12:50:00,62.16,62.3,62.13,62.15,10766.0,58.2871,58.4184,58.259,58.2777,10766.0
2022-03-10 12:55:00,62.14,62.28,62.14,62.15,13170.0,58.2683,58.3996,58.2683,58.2777,13170.0
2022-03-10 13:00:00,62.15,62.17,61.84,61.86,18646.0,58.2777,58.2965,57.987,58.0058,18646.0
2022-03-10 13:05:00,61.82,62.1,61.82,62.07,42880.0,57.9683,58.2308,57.9683,58.2027,42880.0
2022-03-10 13:10:00,62.06,62.17,62.01,62.04,38016.0,58.1933,58.2965,58.1464,58.1746,38016.0
2022-03-10 13:15:00,62.04,62.35,62.0,62.34,23806.0,58.1746,58.4653,58.1371,58.4559,23806.0
2022-03-10 13:20:00,62.33,62.46,62.33,62.44,16750.0,58.4465,58.5684,58.4465,58.5497,16750.0
2022-03-10 13:25:00,62.42,62.42,62.23,62.29,20921.0,58.5309,58.5309,58.3527,58.409,20921.0
2022-03-10 13:30:00,62.29,62.32,62.16,62.26,25489.0,58.409,58.4371,58.2871,58.3809,25489.0
2022-03-10 13:35:00,62.23,62.3,62.14,62.14,29324.0,58.3527,58.4184,58.2683,58.2683,29324.0
2022-03-10 13:40:00,62.17,62.27,62.05,62.11,58018.0,58.2965,58.3902,58.184,58.2402,58018.0
2022-03-10 13:45:00,62.1,62.32,62.1,62.32,21224.0,58.2308,58.4371,58.2308,58.4371,21224.0
2022-03-10 13:50:00,62.31,62.31,62.12,62.27,64923.0,58.4278,58.4278,58.2496,58.3902,64923.0
2022-03-10 13:55:00,62.28,62.42,62.26,62.37,23038.0,58.3996,58.5309,58.3809,58.484,23038.0
2022-03-10 14:00:00,62.36,62.37,62.17,62.35,78017.0,58.4746,58.484,58.2965,58.4653,78017.0
2022-03-10 14:05:00,62.43,62.52,62.41,62.42,22209.0,58.5403,58.6247,58.5215,58.5309,22209.0
2022-03-10 14:10:00,62.42,62.62,62.4,62.5,30939.0,58.5309,58.7184,58.5121,58.6059,30939.0
2022-03-10 14:15:00,62.49,62.63,62.44,62.55,53810.0,58.5965,58.7278,58.5497,58.6528,53810.0
2022-03-10 14:20:00,62.57,62.59,62.44,62.48,29951.0,58.6716,58.6903,58.5497,58.5872,29951.0
2022-03-10 14:25:00,62.5,62.7,62.49,62.6,24077.0,58.6059,58.7935,58.5965,58.6997,24077.0
2022-03-10 14:30:00,62.62,62.65,62.44,62.47,29946.0,58.7184,58.7466,58.5497,58.5778,29946.0
2022-03-10 14:35:00,62.48,62.56,62.44,62.49,33280.0,58.5872,58.6622,58.5497,58.5965,33280.0
2022-03-10 14:40:00,62.47,62.47,62.25,62.26,30848.0,58.5778,58.5778,58.3715,58.3809,30848.0
2022-03-10 14:45:00,62.25,62.58,62.25,62.54,88675.0,58.3715,58.6809,58.3715,58.6434,88675.0
2022-03-10 14:50:00,62.54,62.61,62.42,62.48,30580.0,58.6434,58.7091,58.5309,58.5872,30580.0
2022-03-10 14:55:00,62.46,62.63,62.45,62.55,34326.0,58.5684,58.7278,58.559,58.6528,34326.0
2022-03-10 15:00:00,62.57,62.57,62.22,62.27,69108.0,58.6716,58.6716,58.3434,58.3902,69108.0
2022-03-10 15:05:00,62.28,62.3,62.09,62.24,41244.0,58.3996,58.4184,58.2215,58.3621,41244.0
2022-03-10 15:10:00,62.25,62.26,62.03,62.06,34650.0,58.3715,58.3809,58.1652,58.1933,34650.0
2022-03-10 15:15:00,62.05,62.27,61.95,62.16,41457.0,58.184,58.3902,58.0902,58.2871,41457.0
2022-03-10 15:20:00,62.17,62.25,61.87,61.88,47407.0,58.2965,58.3715,58.0152,58.0245,47407.0
2022-03-10 15:25:00,61.88,62.1,61.88,61.96,47868.0,58.0245,58.2308,58.0245,58.0996,47868.0
2022-03-10 15:30:00,61.97,61.97,61.83,61.91,62820.0,58.1089,58.1089,57.9777,58.0527,62820.0
2022-03-10 15:35:00,61.9,61.92,61.75,61.87,76518.0,58.0433,58.0621,57.9026,58.0152,76518.0
2022-03-10 15:40:00,61.87,62.08,61.85,61.94,72490.0,58.0152,58.2121,57.9964,58.0808,72490.0
2022-03-10 15:45:00,61.91,61.92,61.72,61.8,82664.0,58.0527,58.0621,57.8745,57.9495,82664.0
2022-03-10 15:50:00,61.82,62.07,61.79,62.02,115127.0,57.9683,58.2027,57.9402,58.1558,115127.0
2022-03-10 15:55:00,62.02,62.15,61.95,62.08,359234.0,58.1558,58.2777,58.0902,58.2121,359234.0
2022-03-11 09:30:00,62.53,63.26,62.53,63.12,59626.0,58.634,59.3186,58.634,59.1873,59626.0
2022-03-11 09:35:00,63.2,64.04,63.19,63.56,74590.0,59.2623,60.05,59.2529,59.5999,74590.0
2022-03-11 09:40:00,63.32,63.32,63.01,63.18,49394.0,59.3748,59.3748,59.0841,59.2435,49394.0
2022-03-11 09:45:00,63.23,63.64,63.19,63.53,33202.0,59.2904,59.6749,59.2529,59.5717,33202.0
2022-03-11 09:50:00,63.49,63.67,63.12,63.23,42532.0,59.5342,59.703,59.1873,59.2904,42532.0
2022-03-11 09:55:00,63.16,63.41,62.93,63.35,45840.0,59.2248,59.4592,59.0091,59.403,45840.0
2022-03-11 10:00:00,63.38,63.38,62.96,63.12,66424.0,59.4311,59.4311,59.0373,59.1873,66424.0
2022-03-11 10:05:00,63.14,63.51,63.05,63.17,38234.0,59.206,59.553,59.1216,59.2342,38234.0
2022-03-11 10:10:00,63.23,63.47,63.21,63.26,38346.0,59.2904,59.5155,59.2717,59.3186,38346.0
2022-03-11 10:15:00,63.2,63.51,63.2,63.3,38294.0,59.2623,59.553,59.2623,59.3561,38294.0
2022-03-11 10:20:00,63.3,63.35,63.15,63.2,25627.0,59.3561,59.403,59.2154,59.2623,25627.0
2022-03-11 10:25:00,63.23,63.55,63.23,63.46,32643.0,59.2904,59.5905,59.2904,59.5061,32643.0
2022-03-11 10:30:00,63.45,63.54,63.29,63.49,37812.0,59.4967,59.5811,59.3467,59.5342,37812.0
2022-03-11 10:35:00,63.49,63.9,63.49,63.86,66846.0,59.5342,59.9187,59.5342,59.8812,66846.0
2022-03-11 10:40:00,63.86,64.18,63.85,64.16,67399.0,59.8812,60.1812,59.8718,60.1625,67399.0
2022-03-11 10:45:00,64.13,64.35,64.04,64.16,123847.0,60.1344,60.3407,60.05,60.1625,123847.0
2022-03-11 10:50:00,64.14,64.25,63.94,64.04,39445.0,60.1437,60.2469,59.9562,60.05,39445.0
2022-03-11 10:55:00,64.03,64.32,64.01,64.29,46735.0,60.0406,60.3125,60.0218,60.2844,46735.0
2022-03-11 11:00:00,64.29,64.29,64.07,64.09,41337.0,60.2844,60.2844,60.0781,60.0969,41337.0
2022-03-11 11:05:00,64.09,64.1,63.92,64.01,30056.0,60.0969,60.1062,59.9374,60.0218,30056.0
2022-03-11 11:10:00,64.0,64.0,63.76,63.83,32026.0,60.0125,60.0125,59.7874,59.8531,32026.0
2022-03-11 11:15:00,63.83,63.95,63.8,63.94,29319.0,59.8531,59.9656,59.8249,59.9562,29319.0
2022-03-11 11:20:00,63.95,64.01,63.76,63.9,26523.0,59.9656,60.0218,59.7874,59.9187,26523.0
2022-03-11 11:25:00,63.93,63.98,63.65,63.75,45929.0,59.9468,59.9937,59.6843,59.778,45929.0
2022-03-11 11:30:00,63.75,63.83,63.62,63.63,33416.0,59.778,59.8531,59.6561,59.6655,33416.0
2022-03-11 11:35:00,63.62,63.9,63.57,63.83,24073.0,59.6561,59.9187,59.6093,59.8531,24073.0
2022-03-11 11:40:00,63.83,63.85,63.57,63.82,27004.0,59.8531,59.8718,59.6093,59.8437,27004.0
2022-03-11 11:45:00,63.83,64.01,63.76,63.92,49342.0,59.8531,60.0218,59.7874,59.9374,49342.0
2022-03-11 11:50:00,63.92,64.1,63.88,64.03,25076.0,59.9374,60.1062,59.8999,60.0406,25076.0
2022-03-11 11:55:00,64.05,64.19,63.9,64.18,53387.0,60.0593,60.1906,59.9187,60.1812,53387.0
2022-03-11 12:00:00,64.17,64.21,63.82,63.95,172210.0,60.1719,60.2094,59.8437,59.9656,172210.0
2022-03-11 12:05:00,63.97,64.03,63.83,63.86,30378.0,59.9843,60.0406,59.8531,59.8812,30378.0
2022-03-11 12:10:00,63.88,63.99,63.88,63.95,23613.0,59.8999,60.0031,59.8999,59.9656,23613.0
2022-03-11 12:15:00,63.95,64.2,63.91,64.2,20233.0,59.9656,60.2,59.9281,60.2,20233.0
2022-03-11 12:20:00,64.2,64.22,64.03,64.07,29460.0,60.2,60.2188,60.0406,60.0781,29460.0
2022-03-11 12:25:00,64.09,64.15,64.01,64.01,26376.0,60.0969,60.1531,60.0218,60.0218,26376.0
2022-03-11 12:30:00,64.01,64.01,63.77,63.86,18575.0,60.0218,60.0218,59.7968,59.8812,18575.0
2022-03-11 12:35:00,63.86,63.86,63.58,63.59,13600.0,59.8812,59.8812,59.6186,59.628,13600.0
2022-03-11 12:40:00,63.59,63.68,63.55,63.67,14360.0,59.628,59.7124,59.5905,59.703,14360.0
2022-03-11 12:45:00,63.71,63.76,63.61,63.62,14358.0,59.7405,59.7874,59.6468,59.6561,14358.0
2022-03-11 12:50:00,63.61,63.69,63.42,63.42,21554.0,59.6468,59.7218,59.4686,59.4686,21554.0
2022-03-11 12:55:00,63.42,63.77,63.35,63.75,21931.0,59.4686,59.7968,59.403,59.778,21931.0
2022-03-11 13:00:00,63.75,63.81,63.63,63.72,18587.0,59.778,59.8343,59.6655,59.7499,18587.0
2022-03-11 13:05:00,63.73,63.84,63.67,63.74,21423.0,59.7593,59.8624,59.703,59.7687,21423.0
2022-03-11 13:10:00,63.76,63.79,63.66,63.69,12716.0,59.7874,59.8155,59.6936,59.7218,12716.0
2022-03-11 13:15:00,63.7,63.74,63.64,63.72,18701.0,59.7312,59.7687,59.6749,59.7499,18701.0
2022-03-11 13:20:00,63.72,63.9,63.69,63.86,19030.0,59.7499,59.9187,59.7218,59.8812,19030.0
2022-03-11 13:25:00,63.85,63.88,63.77,63.82,14615.0,59.8718,59.8999,59.7968,59.8437,14615.0
2022-03-11 13:30:00,63.84,63.91,63.81,63.85,15264.0,59.8624,59.9281,59.8343,59.8718,15264.0
2022-03-11 13:35:00,63.85,63.94,63.79,63.83,21403.0,59.8718,59.9562,59.8155,59.8531,21403.0
2022-03-11 13:40:00,63.85,64.02,63.85,63.98,19090.0,59.8718,60.0312,59.8718,59.9937,19090.0
2022-03-11 13:45:00,64.01,64.12,63.98,64.09,22309.0,60.0218,60.125,59.9937,60.0969,22309.0
2022-03-11 13:50:00,64.09,64.09,63.87,63.87,21245.0,60.0969,60.0969,59.8906,59.8906,21245.0
2022-03-11 13:55:00,63.86,63.9,63.7,63.74,19233.0,59.8812,59.9187,59.7312,59.7687,19233.0
2022-03-11 14:00:00,63.72,63.88,63.7,63.85,19863.0,59.7499,59.8999,59.7312,59.8718,19863.0
2022-03-11 14:05:00,63.87,63.97,63.84,63.96,17081.0,59.8906,59.9843,59.8624,59.975,17081.0
2022-03-11 14:10:00,63.97,64.12,63.88,64.0,48450.0,59.9843,60.125,59.8999,60.0125,48450.0
2022-03-11 14:15:00,64.03,64.1,63.95,64.05,19894.0,60.0406,60.1062,59.9656,60.0593,19894.0
2022-03-11 14:20:00,64.04,64.06,63.9,63.93,23399.0,60.05,60.0687,59.9187,59.9468,23399.0
2022-03-11 14:25:00,63.92,64.13,63.92,64.13,26622.0,59.9374,60.1344,59.9374,60.1344,26622.0
2022-03-11 14:30:00,64.13,64.14,63.98,63.98,22175.0,60.1344,60.1437,59.9937,59.9937,22175.0
2022-03-11 14:35:00,63.97,64.0,63.86,63.87,17508.0,59.9843,60.0125,59.8812,59.8906,17508.0
2022-03-11 14:40:00,63.86,63.86,63.59,63.59,15720.0,59.8812,59.8812,59.628,59.628,15720.0
2022-03-11 14:45:00,63.59,63.6,63.38,63.44,32080.0,59.628,59.6374,59.4311,59.4874,32080.0
2022-03-11 14:50:00,63.43,63.43,63.25,63.33,28105.0,59.478,59.478,59.3092,59.3842,28105.0
2022-03-11 14:55:00,63.33,63.35,63.23,63.31,20875.0,59.3842,59.403,59.2904,59.3655,20875.0
2022-03-11 15:00:00,63.32,63.45,63.25,63.33,21855.0,59.3748,59.4967,59.3092,59.3842,21855.0
2022-03-11 15:05:00,63.36,63.43,63.24,63.24,29500.0,59.4123,59.478,59.2998,59.2998,29500.0
2022-03-11 15:10:00,63.25,63.38,63.21,63.34,33746.0,59.3092,59.4311,59.2717,59.3936,33746.0
2022-03-11 15:15:00,63.33,63.49,63.24,63.42,26685.0,59.3842,59.5342,59.2998,59.4686,26685.0
2022-03-11 15:20:00,63.42,63.49,63.28,63.49,31719.0,59.4686,59.5342,59.3373,59.5342,31719.0
2022-03-11 15:25:00,63.45,63.5,63.36,63.37,27712.0,59.4967,59.5436,59.4123,59.4217,27712.0
2022-03-11 15:30:00,63.37,63.37,63.21,63.21,43603.0,59.4217,59.4217,59.2717,59.2717,43603.0
2022-03-11 15:35:00,63.23,63.45,63.21,63.29,50902.0,59.2904,59.4967,59.2717,59.3467,50902.0
2022-03-11 15:40:00,63.28,63.42,63.27,63.3,60818.0,59.3373,59.4686,59.3279,59.3561,60818.0
2022-03-11 15:45:00,63.31,63.33,63.13,63.15,49640.0,59.3655,59.3842,59.1967,59.2154,49640.0
2022-03-11 15:50:00,63.14,63.3,63.05,63.16,78305.0,59.206,59.3561,59.1216,59.2248,78305.0
2022-03-11 15:55:00,63.16,63.24,62.97,63.06,187988.0,59.2248,59.2998,59.0466,59.131,187988.0
2022-03-14 09:30:00,62.61,62.93,62.25,62.42,122257.0,58.7091,59.0091,58.3715,58.5309,122257.0
2022-03-14 09:35:00,62.42,62.73,62.17,62.43,82557.0,58.5309,58.8216,58.2965,58.5403,82557.0
2022-03-14 09:40:00,62.38,62.86,62.13,62.76,67489.0,58.4934,58.9435,58.259,58.8497,67489.0
2022-03-14 09:45:00,62.76,62.96,62.58,62.76,76186.0,58.8497,59.0373,58.6809,58.8497,76186.0
2022-03-14 09:50:00,62.77,62.9,62.16,62.25,86046.0,58.8591,58.981,58.2871,58.3715,86046.0
2022-03-14 09:55:00,62.27,62.27,61.77,61.89,56582.0,58.3902,58.3902,57.9214,58.0339,56582.0
2022-03-14 10:00:00,61.86,61.91,61.41,61.59,52463.0,58.0058,58.0527,57.5838,57.7526,52463.0
2022-03-14 10:05:00,61.6,61.62,61.05,61.05,35446.0,57.762,57.7807,57.2463,57.2463,35446.0
2022-03-14 10:10:00,61.07,61.46,61.04,61.31,49467.0,57.265,57.6307,57.2369,57.4901,49467.0
2022-03-14 10:15:00,61.34,61.52,61.28,61.3,34494.0,57.5182,57.687,57.4619,57.4807,34494.0
2022-03-14 10:20:00,61.29,61.33,61.02,61.3,36001.0,57.4713,57.5088,57.2181,57.4807,36001.0
2022-03-14 10:25:00,61.34,61.6,61.17,61.2,53001.0,57.5182,57.762,57.3588,57.3869,53001.0
2022-03-14 10:30:00,61.17,61.22,61.06,61.2,54946.0,57.3588,57.4057,57.2556,57.3869,54946.0
2022-03-14 10:35:00,61.2,61.52,61.2,61.49,45929.0,57.3869,57.687,57.3869,57.6588,45929.0
2022-03-14 10:40:00,61.49,61.6,61.39,61.51,64068.0,57.6588,57.762,57.5651,57.6776,64068.0
2022-03-14 10:45:00,61.5,61.54,61.22,61.27,56631.0,57.6682,57.7057,57.4057,57.4526,56631.0
2022-03-14 10:50:00,61.29,61.49,61.27,61.3,44116.0,57.4713,57.6588,57.4526,57.4807,44116.0
2022-03-14 10:55:00,61.31,61.37,61.27,61.37,49873.0,57.4901,57.5463,57.4526,57.5463,49873.0
2022-03-14 11:00:00,61.37,61.57,61.37,61.57,29505.0,57.5463,57.7339,57.5463,57.7339,29505.0
2022-03-14 11:05:00,61.57,61.66,61.28,61.32,32003.0,57.7339,57.8183,57.4619,57.4994,32003.0
2022-03-14 11:10:00,61.32,61.34,60.78,60.81,20444.0,57.4994,57.5182,56.9931,57.0212,20444.0
2022-03-14 11:15:00,60.82,61.13,60.79,61.05,39345.0,57.0306,57.3213,57.0025,57.2463,39345.0
2022-03-14 11:20:00,61.07,61.13,60.87,61.11,59152.0,57.265,57.3213,57.0775,57.3025,59152.0
2022-03-14 11:25:00,61.12,61.25,61.11,61.18,41807.0,57.3119,57.4338,57.3025,57.3682,41807.0
2022-03-14 11:30:00,61.17,61.24,61.1,61.19,27507.0,57.3588,57.4244,57.2931,57.3775,27507.0
2022-03-14 11:35:00,61.19,61.24,60.97,61.01,22930.0,57.3775,57.4244,57.1712,57.2088,22930.0
2022-03-14 11:40:00,61.0,61.0,60.64,60.69,41141.0,57.1994,57.1994,56.8618,56.9087,41141.0
2022-03-14 11:45:00,60.68,60.68,60.38,60.38,27955.0,56.8993,56.8993,56.618,56.618,27955.0
2022-03-14 11:50:00,60.41,60.51,60.26,60.26,20902.0,56.6461,56.7399,56.5055,56.5055,20902.0
2022-03-14 11:55:00,60.29,60.54,60.2,60.46,34372.0,56.5336,56.768,56.4492,56.693,34372.0
2022-03-14 12:00:00,60.45,60.5,60.32,60.35,21343.0,56.6836,56.7305,56.5617,56.5899,21343.0
2022-03-14 12:05:00,60.35,60.44,60.32,60.33,65914.0,56.5899,56.6743,56.5617,56.5711,65914.0
2022-03-14 12:10:00,60.33,60.34,60.06,60.08,30244.0,56.5711,56.5805,56.3179,56.3367,30244.0
2022-03-14 12:15:00,60.1,60.45,60.06,60.4,34479.0,56.3555,56.6836,56.3179,56.6368,34479.0
2022-03-14 12:20:00,60.39,60.49,60.26,60.46,31545.0,56.6274,56.7212,56.5055,56.693,31545.0
2022-03-14 12:25:00,60.46,60.67,60.4,60.66,33951.0,56.693,56.8899,56.6368,56.8806,33951.0
2022-03-14 12:30:00,60.63,60.69,60.56,60.61,40880.0,56.8524,56.9087,56.7868,56.8337,40880.0
2022-03-14 12:35:00,60.62,60.73,60.53,60.67,40250.0,56.8431,56.9462,56.7587,56.8899,40250.0
2022-03-14 12:40:00,60.69,60.75,60.44,60.52,31350.0,56.9087,56.965,56.6743,56.7493,31350.0
2022-03-14 12:45:00,60.5,60.56,60.14,60.24,33349.0,56.7305,56.7868,56.393,56.4867,33349.0
2022-03-14 12:50:00,60.23,60.35,60.18,60.21,28048.0,56.4774,56.5899,56.4305,56.4586,28048.0
2022-03-14 12:55:00,60.22,60.4,60.21,60.23,20574.0,56.468,56.6368,56.4586,56.4774,20574.0
2022-03-14 13:00:00,60.24,60.41,60.24,60.31,29159.0,56.4867,56.6461,56.4867,56.5524,29159.0
2022-03-14 13:05:00,60.31,60.34,60.23,60.26,19078.0,56.5524,56.5805,56.4774,56.5055,19078.0
2022-03-14 13:10:00,60.25,60.29,60.14,60.15,31731.0,56.4961,56.5336,56.393,56.4023,31731.0
2022-03-14 13:15:00,60.17,60.17,59.88,60.04,31942.0,56.4211,56.4211,56.1492,56.2992,31942.0
2022-03-14 13:20:00,60.01,60.02,59.86,59.98,19760.0,56.2711,56.2804,56.1304,56.2429,19760.0
2022-03-14 13:25:00,59.98,59.99,59.82,59.86,15687.0,56.2429,56.2523,56.0929,56.1304,15687.0
2022-03-14 13:30:00,59.86,59.92,59.63,59.7,44126.0,56.1304,56.1867,55.9147,55.9804,44126.0
2022-03-14 13:35:00,59.7,59.72,59.53,59.55,39487.0,55.9804,55.9991,55.821,55.8397,39487.0
2022-03-14 13:40:00,59.57,59.61,59.42,59.52,33271.0,55.8585,55.896,55.7178,55.8116,33271.0
2022-03-14 13:45:00,59.5,59.57,59.35,59.44,33870.0,55.7928,55.8585,55.6522,55.7366,33870.0
2022-03-14 13:50:00,59.46,59.67,59.46,59.5,28629.0,55.7553,55.9522,55.7553,55.7928,28629.0
2022-03-14 13:55:00,59.5,59.62,59.44,59.5,48481.0,55.7928,55.9054,55.7366,55.7928,48481.0
2022-03-14 14:00:00,59.53,59.67,59.52,59.6,36284.0,55.821,55.9522,55.8116,55.8866,36284.0
2022-03-14 14:05:00,59.6,59.68,59.41,59.41,30005.0,55.8866,55.9616,55.7084,55.7084,30005.0
2022-03-14 14:10:00,59.42,59.44,59.29,59.39,41259.0,55.7178,55.7366,55.5959,55.6897,41259.0
2022-03-14 14:15:00,59.38,59.4,59.14,59.17,43455.0,55.6803,55.6991,55.4553,55.4834,43455.0
2022-03-14 14:20:00,59.21,59.26,59.03,59.16,32663.0,55.5209,55.5678,55.3521,55.474,32663.0
2022-03-14 14:25:00,59.18,59.18,58.93,58.98,26904.0,55.4928,55.4928,55.2583,55.3052,26904.0
2022-03-14 14:30:00,58.99,59.03,58.82,59.01,47664.0,55.3146,55.3521,55.1552,55.3334,47664.0
2022-03-14 14:35:00,59.03,59.07,58.89,58.92,44789.0,55.3521,55.3896,55.2208,55.249,44789.0
2022-03-14 14:40:00,58.93,58.95,58.73,58.79,42776.0,55.2583,55.2771,55.0708,55.1271,42776.0
2022-03-14 14:45:00,58.8,58.82,58.7,58.74,45008.0,55.1364,55.1552,55.0427,55.0802,45008.0
2022-03-14 14:50:00,58.74,58.84,58.65,58.84,50283.0,55.0802,55.174,54.9958,55.174,50283.0
2022-03-14 14:55:00,58.82,58.95,58.68,58.78,75896.0,55.1552,55.2771,55.0239,55.1177,75896.0
2022-03-14 15:00:00,58.78,58.99,58.72,58.92,70563.0,55.1177,55.3146,55.0614,55.249,70563.0
2022-03-14 15:05:00,58.91,58.91,58.76,58.8,50741.0,55.2396,55.2396,55.0989,55.1364,50741.0
2022-03-14 15:10:00,58.8,59.16,58.77,59.16,75874.0,55.1364,55.474,55.1083,55.474,75874.0
2022-03-14 15:15:00,59.16,59.34,59.08,59.16,44437.0,55.474,55.6428,55.399,55.474,44437.0
2022-03-14 15:20:00,59.14,59.33,59.12,59.33,43310.0,55.4553,55.6334,55.4365,55.6334,43310.0
2022-03-14 15:25:00,59.32,59.33,59.12,59.12,57795.0,55.624,55.6334,55.4365,55.4365,57795.0
2022-03-14 15:30:00,59.11,59.16,58.89,58.96,81046.0,55.4271,55.474,55.2208,55.2865,81046.0
2022-03-14 15:35:00,58.96,59.14,58.93,59.12,49938.0,55.2865,55.4553,55.2583,55.4365,49938.0
2022-03-14 15:40:00,59.11,59.21,59.09,59.21,81803.0,55.4271,55.5209,55.4084,55.5209,81803.0
2022-03-14 15:45:00,59.22,59.39,59.11,59.38,111044.0,55.5303,55.6897,55.4271,55.6803,111044.0
2022-03-14 15:50:00,59.42,59.44,59.1,59.17,174210.0,55.7178,55.7366,55.4178,55.4834,174210.0
2022-03-14 15:55:00,59.17,59.45,59.17,59.41,437867.0,55.4834,55.7459,55.4834,55.7084,437867.0
2022-03-15 09:30:00,59.4,59.4,59.01,59.16,84543.0,55.6991,55.6991,55.3334,55.474,84543.0
2022-03-15 09:35:00,59.22,59.4,59.11,59.33,83664.0,55.5303,55.6991,55.4271,55.6334,83664.0
2022-03-15 09:40:00,59.34,59.57,58.93,58.95,49121.0,55.6428,55.8585,55.2583,55.2771,49121.0
2022-03-15 09:45:00,59.0,59.05,58.64,58.65,26588.0,55.324,55.3709,54.9864,54.9958,26588.0
2022-03-15 09:50:00,58.61,58.84,58.47,58.54,35175.0,54.9583,55.174,54.827,54.8926,35175.0
2022-03-15 09:55:00,58.52,58.58,58.37,58.57,30351.0,54.8739,54.9302,54.7332,54.9208,30351.0
2022-03-15 10:00:00,58.57,59.04,58.42,59.01,30503.0,54.9208,55.3615,54.7801,55.3334,30503.0
2022-03-15 10:05:00,58.97,59.21,58.97,59.02,46519.0,55.2959,55.5209,55.2959,55.3427,46519.0
2022-03-15 10:10:00,59.02,59.03,58.49,58.49,38095.0,55.3427,55.3521,54.8458,54.8458,38095.0
2022-03-15 10:15:00,58.52,58.99,58.46,58.93,25031.0,54.8739,55.3146,54.8176,55.2583,25031.0
2022-03-15 10:20:00,58.93,59.0,58.79,58.96,31705.0,55.2583,55.324,55.1271,55.2865,31705.0
2022-03-15 10:25:00,58.97,59.43,58.96,59.43,23300.0,55.2959,55.7272,55.2865,55.7272,23300.0
2022-03-15 10:30:00,59.43,59.69,59.36,59.6,40824.0,55.7272,55.971,55.6616,55.8866,40824.0
2022-03-15 10:35:00,59.6,60.14,59.57,60.14,34675.0,55.8866,56.393,55.8585,56.393,34675.0
2022-03-15 10:40:00,60.14,60.18,59.9,59.94,38047.0,56.393,56.4305,56.1679,56.2054,38047.0
2022-03-15 10:45:00,59.95,60.27,59.95,60.27,27998.0,56.2148,56.5149,56.2148,56.5149,27998.0
2022-03-15 10:50:00,60.25,60.27,59.81,59.83,43874.0,56.4961,56.5149,56.0835,56.1023,43874.0
2022-03-15 10:55:00,59.79,59.81,59.43,59.5,52636.0,56.0648,56.0835,55.7272,55.7928,52636.0
2022-03-15 11:00:00,59.5,59.5,59.28,59.38,16262.0,55.7928,55.7928,55.5865,55.6803,16262.0
2022-03-15 11:05:00,59.38,59.42,59.1,59.13,39053.0,55.6803,55.7178,55.4178,55.4459,39053.0
2022-03-15 11:10:00,59.13,59.15,58.96,58.97,38958.0,55.4459,55.4646,55.2865,55.2959,38958.0
2022-03-15 11:15:00,58.98,59.04,58.75,58.83,33335.0,55.3052,55.3615,55.0896,55.1646,33335.0
2022-03-15 11:20:00,58.85,58.95,58.68,58.81,24111.0,55.1833,55.2771,55.0239,55.1458,24111.0
2022-03-15 11:25:00,58.82,58.98,58.74,58.96,34438.0,55.1552,55.3052,55.0802,55.2865,34438.0
2022-03-15 11:30:00,58.95,58.97,58.75,58.85,30122.0,55.2771,55.2959,55.0896,55.1833,30122.0
2022-03-15 11:35:00,58.86,58.89,58.65,58.73,30492.0,55.1927,55.2208,54.9958,55.0708,30492.0
2022-03-15 11:40:00,58.74,58.95,58.62,58.8,30944.0,55.0802,55.2771,54.9677,55.1364,30944.0
2022-03-15 11:45:00,58.8,58.87,58.56,58.62,32626.0,55.1364,55.2021,54.9114,54.9677,32626.0
2022-03-15 11:50:00,58.62,58.69,58.24,58.31,42486.0,54.9677,55.0333,54.6113,54.677,42486.0
2022-03-15 11:55:00,58.32,58.32,58.01,58.18,56936.0,54.6864,54.6864,54.3957,54.5551,56936.0
2022-03-15 12:00:00,58.18,58.2,57.94,58.01,36847.0,54.5551,54.5738,54.33,54.3957,36847.0
2022-03-15 12:05:00,57.98,58.27,57.94,58.26,99941.0,54.3675,54.6395,54.33,54.6301,99941.0
2022-03-15 12:10:00,58.26,58.43,58.13,58.31,91687.0,54.6301,54.7895,54.5082,54.677,91687.0
2022-03-15 12:15:00,58.31,58.32,58.19,58.29,22354.0,54.677,54.6864,54.5645,54.6582,22354.0
2022-03-15 12:20:00,58.29,58.34,58.16,58.22,19632.0,54.6582,54.7051,54.5363,54.5926,19632.0
2022-03-15 12:25:00,58.23,58.33,58.18,58.24,26121.0,54.602,54.6957,54.5551,54.6113,26121.0
2022-03-15 12:30:00,58.23,58.42,58.19,58.4,22743.0,54.602,54.7801,54.5645,54.7614,22743.0
2022-03-15 12:35:00,58.38,58.54,58.35,58.44,29201.0,54.7426,54.8926,54.7145,54.7989,29201.0
2022-03-15 12:40:00,58.44,58.44,58.26,58.3,25393.0,54.7989,54.7989,54.6301,54.6676,25393.0
2022-03-15 12:45:00,58.3,58.45,58.21,58.37,17717.0,54.6676,54.8083,54.5832,54.7332,17717.0
2022-03-15 12:50:00,58.38,58.39,58.25,58.38,29358.0,54.7426,54.752,54.6207,54.7426,29358.0
2022-03-15 12:55:00,58.39,58.52,58.35,58.39,41613.0,54.752,54.8739,54.7145,54.752,41613.0
2022-03-15 13:00:00,58.39,58.41,58.34,58.37,38293.0,54.752,54.7707,54.7051,54.7332,38293.0
2022-03-15 13:05:00,58.37,58.41,58.19,58.22,35361.0,54.7332,54.7707,54.5645,54.5926,35361.0
2022-03-15 13:10:00,58.19,58.4,58.1,58.12,67124.0,54.5645,54.7614,54.4801,54.4988,67124.0
2022-03-15 13:15:00,58.12,58.22,58.01,58.09,24406.0,54.4988,54.5926,54.3957,54.4707,24406.0
2022-03-15 13:20:00,58.11,58.26,58.08,58.19,18291.0,54.4894,54.6301,54.4613,54.5645,18291.0
2022-03-15 13:25:00,58.19,58.31,58.15,58.15,24500.0,54.5645,54.677,54.5269,54.5269,24500.0
2022-03-15 13:30:00,58.15,58.39,58.1,58.39,34347.0,54.5269,54.752,54.4801,54.752,34347.0
2022-03-15 13:35:00,58.39,58.42,58.28,58.32,32022.0,54.752,54.7801,54.6488,54.6864,32022.0
2022-03-15 13:40:00,58.32,58.36,58.24,58.32,29242.0,54.6864,54.7239,54.6113,54.6864,29242.0
2022-03-15 13:45:00,58.32,58.36,58.27,58.31,22737.0,54.6864,54.7239,54.6395,54.677,22737.0
2022-03-15 13:50:00,58.3,58.33,58.26,58.33,20479.0,54.6676,54.6957,54.6301,54.6957,20479.0
2022-03-15 13:55:00,58.32,58.41,58.28,58.28,46000.0,54.6864,54.7707,54.6488,54.6488,46000.0
2022-03-15 14:00:00,58.28,58.4,58.19,58.26,47298.0,54.6488,54.7614,54.5645,54.6301,47298.0
2022-03-15 14:05:00,58.24,58.36,58.09,58.28,38004.0,54.6113,54.7239,54.4707,54.6488,38004.0
2022-03-15 14:10:00,58.27,58.27,58.04,58.11,34567.0,54.6395,54.6395,54.4238,54.4894,34567.0
2022-03-15 14:15:00,58.12,58.26,58.09,58.14,21648.0,54.4988,54.6301,54.4707,54.5176,21648.0
2022-03-15 14:20:00,58.11,58.27,58.1,58.25,26738.0,54.4894,54.6395,54.4801,54.6207,26738.0
2022-03-15 14:25:00,58.27,58.37,58.25,58.27,28347.0,54.6395,54.7332,54.6207,54.6395,28347.0
2022-03-15 14:30:00,58.25,58.39,58.2,58.34,35040.0,54.6207,54.752,54.5738,54.7051,35040.0
2022-03-15 14:35:00,58.35,58.41,58.28,58.35,16582.0,54.7145,54.7707,54.6488,54.7145,16582.0
2022-03-15 14:40:00,58.36,58.4,58.27,58.36,32136.0,54.7239,54.7614,54.6395,54.7239,32136.0
2022-03-15 14:45:00,58.35,58.44,58.34,58.4,60194.0,54.7145,54.7989,54.7051,54.7614,60194.0
2022-03-15 14:50:00,58.39,58.42,58.35,58.39,99227.0,54.752,54.7801,54.7145,54.752,99227.0
2022-03-15 14:55:00,58.39,58.51,58.35,58.36,73582.0,54.752,54.8645,54.7145,54.7239,73582.0
2022-03-15 15:00:00,58.34,58.63,58.31,58.54,56446.0,54.7051,54.977,54.677,54.8926,56446.0
2022-03-15 15:05:00,58.54,58.83,58.53,58.7,59038.0,54.8926,55.1646,54.8833,55.0427,59038.0
2022-03-15 15:10:00,58.7,58.81,58.63,58.69,27388.0,55.0427,55.1458,54.977,55.0333,27388.0
2022-03-15 15:15:00,58.71,58.9,58.7,58.87,34085.0,55.0521,55.2302,55.0427,55.2021,34085.0
2022-03-15 15:20:00,58.87,59.05,58.86,58.92,54567.0,55.2021,55.3709,55.1927,55.249,54567.0
2022-03-15 15:25:00,58.92,59.07,58.92,58.96,48531.0,55.249,55.3896,55.249,55.2865,48531.0
2022-03-15 15:30:00,58.97,59.11,58.95,59.06,53822.0,55.2959,55.4271,55.2771,55.3802,53822.0
2022-03-15 15:35:00,59.06,59.26,59.02,59.05,57579.0,55.3802,55.5678,55.3427,55.3709,57579.0
2022-03-15 15:40:00,59.06,59.24,58.95,59.17,55766.0,55.3802,55.549,55.2771,55.4834,55766.0
2022-03-15 15:45:00,59.18,59.29,59.04,59.22,66293.0,55.4928,55.5959,55.3615,55.5303,66293.0
2022-03-15 15:50:00,59.27,59.42,59.23,59.36,124989.0,55.5772,55.7178,55.5397,55.6616,124989.0
2022-03-15 15:55:00,59.36,59.57,59.29,59.57,369060.0,55.6616,55.8585,55.5959,55.8585,369060.0
2022-03-16 09:30:00,60.8,61.16,60.6,61.01,63432.0,57.0118,57.3494,56.8243,57.2088,63432.0
2022-03-16 09:35:00,61.13,61.17,60.95,61.04,21100.0,57.3213,57.3588,57.1525,57.2369,21100.0
2022-03-16 09:40:00,61.06,61.55,61.02,61.3,49736.0,57.2556,57.7151,57.2181,57.4807,49736.0
2022-03-16 09:45:00,61.24,61.44,61.03,61.44,59281.0,57.4244,57.612,57.2275,57.612,59281.0
2022-03-16 09:50:00,61.36,61.78,61.35,61.43,25330.0,57.5369,57.9308,57.5276,57.6026,25330.0
2022-03-16 09:55:00,61.45,61.68,61.25,61.35,43582.0,57.6213,57.837,57.4338,57.5276,43582.0
2022-03-16 10:00:00,61.35,61.46,60.89,60.93,45873.0,57.5276,57.6307,57.0962,57.1337,45873.0
2022-03-16 10:05:00,60.96,61.04,60.84,60.86,15317.0,57.1619,57.2369,57.0493,57.0681,15317.0
2022-03-16 10:10:00,60.85,60.95,60.76,60.92,32685.0,57.0587,57.1525,56.9743,57.1244,32685.0
2022-03-16 10:15:00,60.92,61.79,60.92,61.52,37975.0,57.1244,57.9402,57.1244,57.687,37975.0
2022-03-16 10:20:00,61.54,61.67,61.53,61.55,24391.0,57.7057,57.8276,57.6964,57.7151,24391.0
2022-03-16 10:25:00,61.55,61.68,61.48,61.65,35068.0,57.7151,57.837,57.6495,57.8089,35068.0
2022-03-16 10:30:00,61.63,61.9,61.62,61.88,35063.0,57.7901,58.0433,57.7807,58.0245,35063.0
2022-03-16 10:35:00,61.86,61.88,61.54,61.7,25048.0,58.0058,58.0245,57.7057,57.8558,25048.0
2022-03-16 10:40:00,61.73,61.75,61.31,61.35,24058.0,57.8839,57.9026,57.4901,57.5276,24058.0
2022-03-16 10:45:00,61.33,61.34,61.14,61.14,18651.0,57.5088,57.5182,57.3307,57.3307,18651.0
2022-03-16 10:50:00,61.15,61.35,61.14,61.32,19907.0,57.34,57.5276,57.3307,57.4994,19907.0
2022-03-16 10:55:00,61.32,61.32,60.98,61.18,28548.0,57.4994,57.4994,57.1806,57.3682,28548.0
2022-03-16 11:00:00,61.22,61.28,61.09,61.2,24492.0,57.4057,57.4619,57.2838,57.3869,24492.0
2022-03-16 11:05:00,61.23,61.23,60.9,60.96,17631.0,57.415,57.415,57.1056,57.1619,17631.0
2022-03-16 11:10:00,61.01,61.07,60.87,60.93,26093.0,57.2088,57.265,57.0775,57.1337,26093.0
2022-03-16 11:15:00,60.96,61.05,60.87,60.94,18426.0,57.1619,57.2463,57.0775,57.1431,18426.0
2022-03-16 11:20:00,60.97,61.04,60.76,60.79,20187.0,57.1712,57.2369,56.9743,57.0025,20187.0
2022-03-16 11:25:00,60.78,60.85,60.66,60.75,37525.0,56.9931,57.0587,56.8806,56.965,37525.0
2022-03-16 11:30:00,60.77,60.94,60.77,60.92,15852.0,56.9837,57.1431,56.9837,57.1244,15852.0
2022-03-16 11:35:00,60.92,60.93,60.71,60.75,14666.0,57.1244,57.1337,56.9274,56.965,14666.0
2022-03-16 11:40:00,60.77,60.78,60.62,60.76,15326.0,56.9837,56.9931,56.8431,56.9743,15326.0
2022-03-16 11:45:00,60.78,60.9,60.73,60.9,14217.0,56.9931,57.1056,56.9462,57.1056,14217.0
2022-03-16 11:50:00,60.89,60.99,60.75,60.97,22420.0,57.0962,57.19,56.965,57.1712,22420.0
2022-03-16 11:55:00,60.98,61.05,60.92,61.01,18340.0,57.1806,57.2463,57.1244,57.2088,18340.0
2022-03-16 12:00:00,60.93,61.06,60.92,61.04,19478.0,57.1337,57.2556,57.1244,57.2369,19478.0
2022-03-16 12:05:00,61.0,61.06,60.94,60.98,22882.0,57.1994,57.2556,57.1431,57.1806,22882.0
2022-03-16 12:10:00,60.96,61.03,60.88,60.92,11068.0,57.1619,57.2275,57.0869,57.1244,11068.0
2022-03-16 12:15:00,60.92,61.04,60.91,61.0,19351.0,57.1244,57.2369,57.115,57.1994,19351.0
2022-03-16 12:20:00,60.99,60.99,60.75,60.76,16551.0,57.19,57.19,56.965,56.9743,16551.0
2022-03-16 12:25:00,60.73,60.79,60.67,60.73,14921.0,56.9462,57.0025,56.8899,56.9462,14921.0
2022-03-16 12:30:00,60.75,60.75,60.59,60.65,17719.0,56.965,56.965,56.8149,56.8712,17719.0
2022-03-16 12:35:00,60.67,60.72,60.6,60.65,16214.0,56.8899,56.9368,56.8243,56.8712,16214.0
2022-03-16 12:40:00,60.66,60.76,60.62,60.71,13247.0,56.8806,56.9743,56.8431,56.9274,13247.0
2022-03-16 12:45:00,60.71,60.71,60.33,60.37,18055.0,56.9274,56.9274,56.5711,56.6086,18055.0
2022-03-16 12:50:00,60.41,60.5,60.34,60.4,17435.0,56.6461,56.7305,56.5805,56.6368,17435.0
2022-03-16 12:55:00,60.37,60.49,60.33,60.48,12424.0,56.6086,56.7212,56.5711,56.7118,12424.0
2022-03-16 13:00:00,60.51,60.64,60.51,60.53,14075.0,56.7399,56.8618,56.7399,56.7587,14075.0
2022-03-16 13:05:00,60.5,60.54,60.16,60.19,25321.0,56.7305,56.768,56.4117,56.4398,25321.0
2022-03-16 13:10:00,60.19,60.19,60.02,60.02,16123.0,56.4398,56.4398,56.2804,56.2804,16123.0
2022-03-16 13:15:00,60.04,60.09,59.96,60.02,11799.0,56.2992,56.3461,56.2242,56.2804,11799.0
2022-03-16 13:20:00,60.02,60.02,59.84,59.92,25125.0,56.2804,56.2804,56.1116,56.1867,25125.0
2022-03-16 13:25:00,59.91,60.05,59.86,59.99,22765.0,56.1773,56.3086,56.1304,56.2523,22765.0
2022-03-16 13:30:00,60.02,60.09,60.0,60.08,13822.0,56.2804,56.3461,56.2617,56.3367,13822.0
2022-03-16 13:35:00,60.06,60.43,60.06,60.4,32012.0,56.3179,56.6649,56.3179,56.6368,32012.0
2022-03-16 13:40:00,60.4,60.5,60.26,60.45,21081.0,56.6368,56.7305,56.5055,56.6836,21081.0
2022-03-16 13:45:00,60.41,60.81,60.41,60.68,30917.0,56.6461,57.0212,56.6461,56.8993,30917.0
2022-03-16 13:50:00,60.64,60.64,60.38,60.55,15655.0,56.8618,56.8618,56.618,56.7774,15655.0
2022-03-16 13:55:00,60.55,60.83,60.54,60.8,64216.0,56.7774,57.04,56.768,57.0118,64216.0
2022-03-16 14:00:00,60.49,60.51,59.89,60.19,53590.0,56.7212,56.7399,56.1585,56.4398,53590.0
2022-03-16 14:05:00,60.2,60.2,59.84,59.86,29049.0,56.4492,56.4492,56.1116,56.1304,29049.0
2022-03-16 14:10:00,59.84,60.03,59.67,59.83,33889.0,56.1116,56.2898,55.9522,56.1023,33889.0
2022-03-16 14:15:00,59.74,60.14,59.72,60.11,25372.0,56.0179,56.393,55.9991,56.3648,25372.0
2022-03-16 14:20:00,60.11,60.15,59.8,59.81,48579.0,56.3648,56.4023,56.0741,56.0835,48579.0
2022-03-16 14:25:00,59.83,60.0,59.73,59.79,25360.0,56.1023,56.2617,56.0085,56.0648,25360.0
2022-03-16 14:30:00,59.75,59.84,59.55,59.84,42741.0,56.0273,56.1116,55.8397,56.1116,42741.0
2022-03-16 14:35:00,59.83,60.51,59.72,60.51,104395.0,56.1023,56.7399,55.9991,56.7399,104395.0
2022-03-16 14:40:00,60.51,61.0,60.4,60.97,43477.0,56.7399,57.1994,56.6368,57.1712,43477.0
2022-03-16 14:45:00,60.92,61.36,60.86,61.24,42572.0,57.1244,57.5369,57.0681,57.4244,42572.0
2022-03-16 14:50:00,61.25,61.49,61.12,61.39,45699.0,57.4338,57.6588,57.3119,57.5651,45699.0
2022-03-16 14:55:00,61.36,61.62,61.36,61.43,39828.0,57.5369,57.7807,57.5369,57.6026,39828.0
2022-03-16 15:00:00,61.43,61.63,61.3,61.6,45289.0,57.6026,57.7901,57.4807,57.762,45289.0
2022-03-16 15:05:00,61.58,61.71,61.29,61.44,48694.0,57.7432,57.8651,57.4713,57.612,48694.0
2022-03-16 15:10:00,61.45,61.61,61.36,61.6,34835.0,57.6213,57.7714,57.5369,57.762,34835.0
2022-03-16 15:15:00,61.61,61.93,61.48,61.92,48920.0,57.7714,58.0714,57.6495,58.0621,48920.0
2022-03-16 15:20:00,61.91,62.06,61.87,62.01,41465.0,58.0527,58.1933,58.0152,58.1464,41465.0
2022-03-16 15:25:00,61.98,62.12,61.92,62.1,33765.0,58.1183,58.2496,58.0621,58.2308,33765.0
2022-03-16 15:30:00,62.11,62.14,61.84,61.97,47932.0,58.2402,58.2683,57.987,58.1089,47932.0
2022-03-16 15:35:00,61.96,62.02,61.89,62.02,36583.0,58.0996,58.1558,58.0339,58.1558,36583.0
2022-03-16 15:40:00,62.02,62.13,61.85,61.88,56714.0,58.1558,58.259,57.9964,58.0245,56714.0
2022-03-16 15:45:00,61.88,62.15,61.79,62.15,60824.0,58.0245,58.2777,57.9402,58.2777,60824.0
2022-03-16 15:50:00,62.15,62.37,62.15,62.31,122114.0,58.2777,58.484,58.2777,58.4278,122114.0
2022-03-16 15:55:00,62.31,62.4,62.18,62.31,294557.0,58.4278,58.5121,58.3059,58.4278,294557.0
2022-03-17 09:30:00,61.75,62.27,61.16,61.63,43485.0,57.9026,58.3902,57.3494,57.7901,43485.0
2022-03-17 09:35:00,61.64,61.82,61.26,61.68,38510.0,57.7995,57.9683,57.4432,57.837,38510.0
2022-03-17 09:40:00,61.67,61.78,61.16,61.22,97634.0,57.8276,57.9308,57.3494,57.4057,97634.0
2022-03-17 09:45:00,61.25,61.63,61.05,61.09,31562.0,57.4338,57.7901,57.2463,57.2838,31562.0
2022-03-17 09:50:00,61.15,61.22,60.53,60.53,56039.0,57.34,57.4057,56.7587,56.7587,56039.0
2022-03-17 09:55:00,60.52,60.88,60.16,60.87,79163.0,56.7493,57.0869,56.4117,57.0775,79163.0
2022-03-17 10:00:00,60.87,60.9,60.58,60.75,48371.0,57.0775,57.1056,56.8055,56.965,48371.0
2022-03-17 10:05:00,60.76,61.23,60.68,61.08,49753.0,56.9743,57.415,56.8993,57.2744,49753.0
2022-03-17 10:10:00,61.1,61.42,60.95,60.97,37220.0,57.2931,57.5932,57.1525,57.1712,37220.0
2022-03-17 10:15:00,61.03,61.2,60.86,60.87,23219.0,57.2275,57.3869,57.0681,57.0775,23219.0
2022-03-17 10:20:00,60.9,61.46,60.89,61.46,20214.0,57.1056,57.6307,57.0962,57.6307,20214.0
2022-03-17 10:25:00,61.37,61.39,60.96,61.14,19155.0,57.5463,57.5651,57.1619,57.3307,19155.0
2022-03-17 10:30:00,61.14,61.21,60.68,60.84,46825.0,57.3307,57.3963,56.8993,57.0493,46825.0
2022-03-17 10:35:00,60.86,61.15,60.72,61.09,51809.0,57.0681,57.34,56.9368,57.2838,51809.0
2022-03-17 10:40:00,61.01,61.05,60.55,60.87,29515.0,57.2088,57.2463,56.7774,57.0775,29515.0
2022-03-17 10:45:00,60.83,60.95,60.42,60.7,23368.0,57.04,57.1525,56.6555,56.9181,23368.0
2022-03-17 10:50:00,60.64,60.7,60.33,60.34,19335.0,56.8618,56.9181,56.5711,56.5805,19335.0
2022-03-17 10:55:00,60.33,60.4,60.24,60.29,24640.0,56.5711,56.6368,56.4867,56.5336,24640.0
2022-03-17 11:00:00,60.25,60.27,60.07,60.16,33180.0,56.4961,56.5149,56.3273,56.4117,33180.0
2022-03-17 11:05:00,60.11,60.38,60.04,60.3,72140.0,56.3648,56.618,56.2992,56.543,72140.0
2022-03-17 11:10:00,60.32,60.46,60.02,60.04,23863.0,56.5617,56.693,56.2804,56.2992,23863.0
2022-03-17 11:15:00,60.05,60.27,60.02,60.27,34462.0,56.3086,56.5149,56.2804,56.5149,34462.0
2022-03-17 11:20:00,60.26,60.35,60.2,60.28,18564.0,56.5055,56.5899,56.4492,56.5242,18564.0
2022-03-17 11:25:00,60.26,60.29,60.01,60.06,20964.0,56.5055,56.5336,56.2711,56.3179,20964.0
2022-03-17 11:30:00,60.07,60.23,60.03,60.14,16072.0,56.3273,56.4774,56.2898,56.393,16072.0
2022-03-17 11:35:00,60.17,60.2,60.09,60.09,17547.0,56.4211,56.4492,56.3461,56.3461,17547.0
2022-03-17 11:40:00,60.09,60.4,60.08,60.27,29332.0,56.3461,56.6368,56.3367,56.5149,29332.0
2022-03-17 11:45:00,60.29,60.32,59.94,59.94,14497.0,56.5336,56.5617,56.2054,56.2054,14497.0
2022-03-17 11:50:00,59.93,60.11,59.89,60.11,15142.0,56.196,56.3648,56.1585,56.3648,15142.0
2022-03-17 11:55:00,60.12,60.12,60.0,60.01,12017.0,56.3742,56.3742,56.2617,56.2711,12017.0
2022-03-17 12:00:00,60.01,60.16,60.01,60.13,24790.0,56.2711,56.4117,56.2711,56.3836,24790.0
2022-03-17 12:05:00,60.13,60.41,60.12,60.41,47436.0,56.3836,56.6461,56.3742,56.6461,47436.0
2022-03-17 12:10:00,60.41,60.44,60.18,60.22,31842.0,56.6461,56.6743,56.4305,56.468,31842.0
2022-03-17 12:15:00,60.22,60.3,60.13,60.21,26545.0,56.468,56.543,56.3836,56.4586,26545.0
2022-03-17 12:20:00,60.24,60.39,60.24,60.32,18824.0,56.4867,56.6274,56.4867,56.5617,18824.0
2022-03-17 12:25:00,60.31,60.46,60.29,60.41,26916.0,56.5524,56.693,56.5336,56.6461,26916.0
2022-03-17 12:30:00,60.41,60.46,60.29,60.41,21435.0,56.6461,56.693,56.5336,56.6461,21435.0
2022-03-17 12:35:00,60.41,60.45,60.33,60.45,23600.0,56.6461,56.6836,56.5711,56.6836,23600.0
2022-03-17 12:40:00,60.43,60.87,60.42,60.77,45860.0,56.6649,57.0775,56.6555,56.9837,45860.0
2022-03-17 12:45:00,60.79,60.79,60.63,60.66,20434.0,57.0025,57.0025,56.8524,56.8806,20434.0
2022-03-17 12:50:00,60.64,60.71,60.57,60.6,24106.0,56.8618,56.9274,56.7962,56.8243,24106.0
2022-03-17 12:55:00,60.63,60.72,60.55,60.68,17940.0,56.8524,56.9368,56.7774,56.8993,17940.0
2022-03-17 13:00:00,60.67,60.71,60.59,60.63,16611.0,56.8899,56.9274,56.8149,56.8524,16611.0
2022-03-17 13:05:00,60.64,60.74,60.62,60.69,16679.0,56.8618,56.9556,56.8431,56.9087,16679.0
2022-03-17 13:10:00,60.67,60.83,60.61,60.74,15244.0,56.8899,57.04,56.8337,56.9556,15244.0
2022-03-17 13:15:00,60.74,60.77,60.64,60.69,15967.0,56.9556,56.9837,56.8618,56.9087,15967.0
2022-03-17 13:20:00,60.69,60.82,60.69,60.79,18279.0,56.9087,57.0306,56.9087,57.0025,18279.0
2022-03-17 13:25:00,60.81,60.93,60.81,60.85,16478.0,57.0212,57.1337,57.0212,57.0587,16478.0
2022-03-17 13:30:00,60.84,60.91,60.8,60.87,14888.0,57.0493,57.115,57.0118,57.0775,14888.0
2022-03-17 13:35:00,60.91,60.94,60.82,60.82,8238.0,57.115,57.1431,57.0306,57.0306,8238.0
2022-03-17 13:40:00,60.82,61.02,60.81,60.94,27291.0,57.0306,57.2181,57.0212,57.1431,27291.0
2022-03-17 13:45:00,60.95,61.05,60.93,60.98,13559.0,57.1525,57.2463,57.1337,57.1806,13559.0
2022-03-17 13:50:00,60.99,61.12,60.96,60.96,12024.0,57.19,57.3119,57.1619,57.1619,12024.0
2022-03-17 13:55:00,60.98,61.02,60.93,61.0,12572.0,57.1806,57.2181,57.1337,57.1994,12572.0
2022-03-17 14:00:00,60.95,60.99,60.88,60.99,12798.0,57.1525,57.19,57.0869,57.19,12798.0
2022-03-17 14:05:00,60.98,61.08,60.91,60.92,40694.0,57.1806,57.2744,57.115,57.1244,40694.0
2022-03-17 14:10:00,60.93,61.06,60.84,61.03,33982.0,57.1337,57.2556,57.0493,57.2275,33982.0
2022-03-17 14:15:00,61.03,61.15,60.98,61.08,38533.0,57.2275,57.34,57.1806,57.2744,38533.0
2022-03-17 14:20:00,61.1,61.32,61.1,61.29,29203.0,57.2931,57.4994,57.2931,57.4713,29203.0
2022-03-17 14:25:00,61.29,61.31,61.25,61.27,89356.0,57.4713,57.4901,57.4338,57.4526,89356.0
2022-03-17 14:30:00,61.27,61.28,61.14,61.23,34828.0,57.4526,57.4619,57.3307,57.415,34828.0
2022-03-17 14:35:00,61.2,61.26,61.13,61.21,33890.0,57.3869,57.4432,57.3213,57.3963,33890.0
2022-03-17 14:40:00,61.2,61.21,60.98,61.21,27425.0,57.3869,57.3963,57.1806,57.3963,27425.0
2022-03-17 14:45:00,61.23,61.27,61.18,61.24,17760.0,57.415,57.4526,57.3682,57.4244,17760.0
2022-03-17 14:50:00,61.26,61.27,61.22,61.25,13723.0,57.4432,57.4526,57.4057,57.4338,13723.0
2022-03-17 14:55:00,61.26,61.43,61.17,61.17,32432.0,57.4432,57.6026,57.3588,57.3588,32432.0
2022-03-17 15:00:00,61.15,61.49,61.15,61.49,35030.0,57.34,57.6588,57.34,57.6588,35030.0
2022-03-17 15:05:00,61.48,61.5,61.3,61.35,36836.0,57.6495,57.6682,57.4807,57.5276,36836.0
2022-03-17 15:10:00,61.33,61.35,61.05,61.08,29004.0,57.5088,57.5276,57.2463,57.2744,29004.0
2022-03-17 15:15:00,61.09,61.38,61.07,61.36,33825.0,57.2838,57.5557,57.265,57.5369,33825.0
2022-03-17 15:20:00,61.36,61.36,61.2,61.25,25866.0,57.5369,57.5369,57.3869,57.4338,25866.0
2022-03-17 15:25:00,61.27,61.32,61.2,61.23,15441.0,57.4526,57.4994,57.3869,57.415,15441.0
2022-03-17 15:30:00,61.23,61.35,61.21,61.3,31795.0,57.415,57.5276,57.3963,57.4807,31795.0
2022-03-17 15:35:00,61.29,61.39,61.24,61.37,42206.0,57.4713,57.5651,57.4244,57.5463,42206.0
2022-03-17 15:40:00,61.37,61.61,61.36,61.59,42746.0,57.5463,57.7714,57.5369,57.7526,42746.0
2022-03-17 15:45:00,61.57,61.7,61.55,61.61,57186.0,57.7339,57.8558,57.7151,57.7714,57186.0
2022-03-17 15:50:00,61.59,61.66,61.49,61.57,109479.0,57.7526,57.8183,57.6588,57.7339,109479.0
2022-03-17 15:55:00,61.55,61.73,61.53,61.57,246021.0,57.7151,57.8839,57.6964,57.7339,246021.0
2022-03-18 09:30:00,61.07,61.62,61.03,61.54,64705.0,57.265,57.7807,57.2275,57.7057,64705.0
2022-03-18 09:35:00,61.58,61.88,61.52,61.52,17914.0,57.7432,58.0245,57.687,57.687,17914.0
2022-03-18 09:40:00,61.63,62.23,61.62,62.04,17897.0,57.7901,58.3527,57.7807,58.1746,17897.0
2022-03-18 09:45:00,62.07,62.23,61.92,62.17,20640.0,58.2027,58.3527,58.0621,58.2965,20640.0
2022-03-18 09:50:00,62.13,62.16,61.86,61.89,47645.0,58.259,58.2871,58.0058,58.0339,47645.0
2022-03-18 09:55:00,61.83,62.0,61.76,61.92,12916.0,57.9777,58.1371,57.912,58.0621,12916.0
2022-03-18 10:00:00,61.91,62.45,61.88,62.42,31889.0,58.0527,58.559,58.0245,58.5309,31889.0
2022-03-18 10:05:00,62.42,62.95,62.42,62.94,51149.0,58.5309,59.0279,58.5309,59.0185,51149.0
2022-03-18 10:10:00,62.84,63.04,62.83,62.83,13747.0,58.9247,59.1123,58.9154,58.9154,13747.0
2022-03-18 10:15:00,62.84,62.87,62.6,62.64,20042.0,58.9247,58.9529,58.6997,58.7372,20042.0
2022-03-18 10:20:00,62.66,63.0,62.61,62.87,32616.0,58.7559,59.0748,58.7091,58.9529,32616.0
2022-03-18 10:25:00,62.87,63.14,62.79,62.82,37833.0,58.9529,59.206,58.8778,58.906,37833.0
2022-03-18 10:30:00,62.76,62.83,62.41,62.41,29037.0,58.8497,58.9154,58.5215,58.5215,29037.0
2022-03-18 10:35:00,62.39,62.52,61.92,61.92,34046.0,58.5028,58.6247,58.0621,58.0621,34046.0
2022-03-18 10:40:00,61.95,62.18,61.89,62.15,9411.0,58.0902,58.3059,58.0339,58.2777,9411.0
2022-03-18 10:45:00,62.16,62.24,61.95,61.96,13476.0,58.2871,58.3621,58.0902,58.0996,13476.0
2022-03-18 10:50:00,61.94,61.95,61.86,61.91,15713.0,58.0808,58.0902,58.0058,58.0527,15713.0
2022-03-18 10:55:00,61.88,62.07,61.88,62.07,15334.0,58.0245,58.2027,58.0245,58.2027,15334.0
2022-03-18 11:00:00,62.08,62.23,62.08,62.1,9543.0,58.2121,58.3527,58.2121,58.2308,9543.0
2022-03-18 11:05:00,62.09,62.11,62.04,62.06,5788.0,58.2215,58.2402,58.1746,58.1933,5788.0
2022-03-18 11:10:00,62.09,62.21,61.97,62.16,13289.0,58.2215,58.334,58.1089,58.2871,13289.0
2022-03-18 11:15:00,62.13,62.2,62.1,62.14,8228.0,58.259,58.3246,58.2308,58.2683,8228.0
2022-03-18 11:20:00,62.13,62.13,61.86,61.97,13255.0,58.259,58.259,58.0058,58.1089,13255.0
2022-03-18 11:25:00,61.97,62.02,61.87,61.88,3523.0,58.1089,58.1558,58.0152,58.0245,3523.0
2022-03-18 11:30:00,61.88,62.07,61.87,62.07,8893.0,58.0245,58.2027,58.0152,58.2027,8893.0
2022-03-18 11:35:00,62.07,62.07,61.81,61.88,18925.0,58.2027,58.2027,57.9589,58.0245,18925.0
2022-03-18 11:40:00,61.83,61.87,61.73,61.8,33407.0,57.9777,58.0152,57.8839,57.9495,33407.0
2022-03-18 11:45:00,61.8,61.83,61.65,61.75,16808.0,57.9495,57.9777,57.8089,57.9026,16808.0
2022-03-18 11:50:00,61.79,61.95,61.64,61.64,25229.0,57.9402,58.0902,57.7995,57.7995,25229.0
2022-03-18 11:55:00,61.67,61.76,61.57,61.76,15375.0,57.8276,57.912,57.7339,57.912,15375.0
2022-03-18 12:00:00,61.76,61.84,61.68,61.83,8191.0,57.912,57.987,57.837,57.9777,8191.0
2022-03-18 12:05:00,61.86,61.95,61.85,61.91,10480.0,58.0058,58.0902,57.9964,58.0527,10480.0
2022-03-18 12:10:00,61.92,62.02,61.9,61.95,11164.0,58.0621,58.1558,58.0433,58.0902,11164.0
2022-03-18 12:15:00,61.99,62.04,61.96,61.98,9467.0,58.1277,58.1746,58.0996,58.1183,9467.0
2022-03-18 12:20:00,61.96,62.06,61.91,62.04,19588.0,58.0996,58.1933,58.0527,58.1746,19588.0
2022-03-18 12:25:00,62.01,62.06,61.96,62.03,7522.0,58.1464,58.1933,58.0996,58.1652,7522.0
2022-03-18 12:30:00,61.98,62.07,61.92,61.94,7698.0,58.1183,58.2027,58.0621,58.0808,7698.0
2022-03-18 12:35:00,61.97,62.09,61.97,62.08,10108.0,58.1089,58.2215,58.1089,58.2121,10108.0
2022-03-18 12:40:00,62.09,62.11,62.02,62.07,8792.0,58.2215,58.2402,58.1558,58.2027,8792.0
2022-03-18 12:45:00,62.05,62.07,61.99,62.07,9873.0,58.184,58.2027,58.1277,58.2027,9873.0
2022-03-18 12:50:00,62.08,62.19,62.05,62.13,9514.0,58.2121,58.3152,58.184,58.259,9514.0
2022-03-18 12:55:00,62.14,62.42,62.13,62.42,19236.0,58.2683,58.5309,58.259,58.5309,19236.0
2022-03-18 13:00:00,62.42,62.55,62.41,62.51,10647.0,58.5309,58.6528,58.5215,58.6153,10647.0
2022-03-18 13:05:00,62.52,62.62,62.46,62.53,11777.0,58.6247,58.7184,58.5684,58.634,11777.0
2022-03-18 13:10:00,62.54,62.57,62.51,62.57,5366.0,58.6434,58.6716,58.6153,58.6716,5366.0
2022-03-18 13:15:00,62.56,62.56,62.49,62.51,7054.0,58.6622,58.6622,58.5965,58.6153,7054.0
2022-03-18 13:20:00,62.52,62.62,62.5,62.61,10363.0,58.6247,58.7184,58.6059,58.7091,10363.0
2022-03-18 13:25:00,62.61,62.64,62.59,62.6,7496.0,58.7091,58.7372,58.6903,58.6997,7496.0
2022-03-18 13:30:00,62.61,62.61,62.47,62.51,11404.0,58.7091,58.7091,58.5778,58.6153,11404.0
2022-03-18 13:35:00,62.5,62.52,62.43,62.46,16089.0,58.6059,58.6247,58.5403,58.5684,16089.0
2022-03-18 13:40:00,62.45,62.45,62.26,62.32,15247.0,58.559,58.559,58.3809,58.4371,15247.0
2022-03-18 13:45:00,62.32,62.37,62.26,62.32,6332.0,58.4371,58.484,58.3809,58.4371,6332.0
2022-03-18 13:50:00,62.3,62.36,62.25,62.25,8213.0,58.4184,58.4746,58.3715,58.3715,8213.0
2022-03-18 13:55:00,62.25,62.38,62.25,62.28,9020.0,58.3715,58.4934,58.3715,58.3996,9020.0
2022-03-18 14:00:00,62.29,62.33,62.23,62.28,9842.0,58.409,58.4465,58.3527,58.3996,9842.0
2022-03-18 14:05:00,62.27,62.32,62.23,62.29,11500.0,58.3902,58.4371,58.3527,58.409,11500.0
2022-03-18 14:10:00,62.28,62.4,62.28,62.4,9393.0,58.3996,58.5121,58.3996,58.5121,9393.0
2022-03-18 14:15:00,62.41,62.53,62.37,62.49,17101.0,58.5215,58.634,58.484,58.5965,17101.0
2022-03-18 14:20:00,62.49,62.52,62.36,62.42,15759.0,58.5965,58.6247,58.4746,58.5309,15759.0
2022-03-18 14:25:00,62.42,62.42,62.32,62.35,12248.0,58.5309,58.5309,58.4371,58.4653,12248.0
2022-03-18 14:30:00,62.35,62.38,62.3,62.38,12224.0,58.4653,58.4934,58.4184,58.4934,12224.0
2022-03-18 14:35:00,62.38,62.47,62.38,62.45,7772.0,58.4934,58.5778,58.4934,58.559,7772.0
2022-03-18 14:40:00,62.44,62.47,62.3,62.33,15739.0,58.5497,58.5778,58.4184,58.4465,15739.0
2022-03-18 14:45:00,62.3,62.37,62.26,62.34,11790.0,58.4184,58.484,58.3809,58.4559,11790.0
2022-03-18 14:50:00,62.35,62.42,62.28,62.28,9922.0,58.4653,58.5309,58.3996,58.3996,9922.0
2022-03-18 14:55:00,62.26,62.33,62.22,62.28,8970.0,58.3809,58.4465,58.3434,58.3996,8970.0
2022-03-18 15:00:00,62.28,62.39,62.27,62.37,12594.0,58.3996,58.5028,58.3902,58.484,12594.0
2022-03-18 15:05:00,62.37,62.46,62.36,62.45,9830.0,58.484,58.5684,58.4746,58.559,9830.0
2022-03-18 15:10:00,62.46,62.52,62.44,62.48,13122.0,58.5684,58.6247,58.5497,58.5872,13122.0
2022-03-18 15:15:00,62.48,62.6,62.47,62.59,27690.0,58.5872,58.6997,58.5778,58.6903,27690.0
2022-03-18 15:20:00,62.58,62.63,62.56,62.6,23010.0,58.6809,58.7278,58.6622,58.6997,23010.0
2022-03-18 15:25:00,62.59,62.75,62.59,62.65,25479.0,58.6903,58.8403,58.6903,58.7466,25479.0
2022-03-18 15:30:00,62.66,62.83,62.66,62.82,38090.0,58.7559,58.9154,58.7559,58.906,38090.0
2022-03-18 15:35:00,62.82,62.87,62.61,62.66,61260.0,58.906,58.9529,58.7091,58.7559,61260.0
2022-03-18 15:40:00,62.67,62.85,62.63,62.8,72483.0,58.7653,58.9341,58.7278,58.8872,72483.0
2022-03-18 15:45:00,62.8,62.83,62.68,62.74,112674.0,58.8872,58.9154,58.7747,58.831,112674.0
2022-03-18 15:50:00,62.74,63.01,62.58,62.69,237538.0,58.831,59.0841,58.6809,58.7841,237538.0
2022-03-18 15:55:00,62.7,62.82,62.19,62.55,429957.0,58.7935,58.906,58.3152,58.6528,429957.0
2022-03-21 09:30:00,62.88,63.29,62.78,63.0,19011.0,58.9622,59.3467,58.8685,59.0748,19011.0
2022-03-21 09:35:00,63.0,63.3,62.92,63.0,58029.0,59.0748,59.3561,58.9997,59.0748,58029.0
2022-03-21 09:40:00,62.97,63.07,62.77,62.99,12463.0,59.0466,59.1404,58.8591,59.0654,12463.0
2022-03-21 09:45:00,63.01,63.01,62.27,62.27,11858.0,59.0841,59.0841,58.3902,58.3902,11858.0
2022-03-21 09:50:00,62.29,62.56,62.01,62.09,20086.0,58.409,58.6622,58.1464,58.2215,20086.0
2022-03-21 09:55:00,62.2,62.3,62.09,62.21,12811.0,58.3246,58.4184,58.2215,58.334,12811.0
2022-03-21 10:00:00,62.14,62.41,62.1,62.33,12406.0,58.2683,58.5215,58.2308,58.4465,12406.0
2022-03-21 10:05:00,62.35,62.44,62.25,62.44,5567.0,58.4653,58.5497,58.3715,58.5497,5567.0
2022-03-21 10:10:00,62.41,62.44,62.26,62.32,12680.0,58.5215,58.5497,58.3809,58.4371,12680.0
2022-03-21 10:15:00,62.32,62.37,62.28,62.3,17928.0,58.4371,58.484,58.3996,58.4184,17928.0
2022-03-21 10:20:00,62.28,62.34,62.23,62.26,13670.0,58.3996,58.4559,58.3527,58.3809,13670.0
2022-03-21 10:25:00,62.25,62.26,62.14,62.18,6715.0,58.3715,58.3809,58.2683,58.3059,6715.0
2022-03-21 10:30:00,62.2,62.31,62.17,62.18,34415.0,58.3246,58.4278,58.2965,58.3059,34415.0
2022-03-21 10:35:00,62.14,62.24,62.03,62.24,3735.0,58.2683,58.3621,58.1652,58.3621,3735.0
2022-03-21 10:40:00,62.19,62.27,62.17,62.21,6198.0,58.3152,58.3902,58.2965,58.334,6198.0
2022-03-21 10:45:00,62.23,62.45,62.21,62.29,7135.0,58.3527,58.559,58.334,58.409,7135.0
2022-03-21 10:50:00,62.37,62.42,62.36,62.42,4930.0,58.484,58.5309,58.4746,58.5309,4930.0
2022-03-21 10:55:00,62.42,62.63,62.41,62.63,3225.0,58.5309,58.7278,58.5215,58.7278,3225.0
2022-03-21 11:00:00,62.61,62.81,62.6,62.62,5370.0,58.7091,58.8966,58.6997,58.7184,5370.0
2022-03-21 11:05:00,62.68,62.69,62.44,62.44,10632.0,58.7747,58.7841,58.5497,58.5497,10632.0
2022-03-21 11:10:00,62.46,62.68,62.45,62.58,4694.0,58.5684,58.7747,58.559,58.6809,4694.0
2022-03-21 11:15:00,62.61,62.78,62.54,62.61,7169.0,58.7091,58.8685,58.6434,58.7091,7169.0
2022-03-21 11:20:00,62.59,62.8,62.53,62.77,9743.0,58.6903,58.8872,58.634,58.8591,9743.0
2022-03-21 11:25:00,62.78,62.89,62.77,62.83,16568.0,58.8685,58.9716,58.8591,58.9154,16568.0
2022-03-21 11:30:00,62.83,62.83,62.69,62.76,8136.0,58.9154,58.9154,58.7841,58.8497,8136.0
2022-03-21 11:35:00,62.77,62.86,62.67,62.77,28793.0,58.8591,58.9435,58.7653,58.8591,28793.0
2022-03-21 11:40:00,62.77,62.9,62.72,62.86,12010.0,58.8591,58.981,58.8122,58.9435,12010.0
2022-03-21 11:45:00,62.84,63.07,62.84,62.97,7556.0,58.9247,59.1404,58.9247,59.0466,7556.0
2022-03-21 11:50:00,62.99,63.17,62.99,63.12,17739.0,59.0654,59.2342,59.0654,59.1873,17739.0
2022-03-21 11:55:00,63.11,63.16,63.08,63.08,6338.0,59.1779,59.2248,59.1498,59.1498,6338.0
2022-03-21 12:00:00,63.12,63.14,62.86,62.88,15912.0,59.1873,59.206,58.9435,58.9622,15912.0
2022-03-21 12:05:00,62.88,63.15,62.86,63.08,11801.0,58.9622,59.2154,58.9435,59.1498,11801.0
2022-03-21 12:10:00,63.08,63.18,63.04,63.14,10334.0,59.1498,59.2435,59.1123,59.206,10334.0
2022-03-21 12:15:00,63.18,63.18,62.99,63.06,10868.0,59.2435,59.2435,59.0654,59.131,10868.0
2022-03-21 12:20:00,63.08,63.17,63.08,63.16,3931.0,59.1498,59.2342,59.1498,59.2248,3931.0
2022-03-21 12:25:00,63.18,63.3,63.18,63.23,10593.0,59.2435,59.3561,59.2435,59.2904,10593.0
2022-03-21 12:30:00,63.18,63.21,62.83,62.88,13265.0,59.2435,59.2717,58.9154,58.9622,13265.0
2022-03-21 12:35:00,62.84,62.84,62.57,62.66,34412.0,58.9247,58.9247,58.6716,58.7559,34412.0
2022-03-21 12:40:00,62.71,62.84,62.68,62.84,6777.0,58.8028,58.9247,58.7747,58.9247,6777.0
2022-03-21 12:45:00,62.92,63.04,62.86,63.01,6861.0,58.9997,59.1123,58.9435,59.0841,6861.0
2022-03-21 12:50:00,62.98,62.99,62.73,62.76,6404.0,59.056,59.0654,58.8216,58.8497,6404.0
2022-03-21 12:55:00,62.73,62.85,62.57,62.62,6542.0,58.8216,58.9341,58.6716,58.7184,6542.0
2022-03-21 13:00:00,62.58,62.66,62.47,62.47,10971.0,58.6809,58.7559,58.5778,58.5778,10971.0
2022-03-21 13:05:00,62.47,62.65,62.47,62.61,4424.0,58.5778,58.7466,58.5778,58.7091,4424.0
2022-03-21 13:10:00,62.65,62.65,62.46,62.53,12665.0,58.7466,58.7466,58.5684,58.634,12665.0
2022-03-21 13:15:00,62.55,62.57,62.29,62.3,21529.0,58.6528,58.6716,58.409,58.4184,21529.0
2022-03-21 13:20:00,62.31,62.37,62.25,62.36,14619.0,58.4278,58.484,58.3715,58.4746,14619.0
2022-03-21 13:25:00,62.33,62.37,62.19,62.21,8769.0,58.4465,58.484,58.3152,58.334,8769.0
2022-03-21 13:30:00,62.22,62.47,62.21,62.44,6620.0,58.3434,58.5778,58.334,58.5497,6620.0
2022-03-21 13:35:00,62.37,62.46,62.34,62.37,6856.0,58.484,58.5684,58.4559,58.484,6856.0
2022-03-21 13:40:00,62.36,62.39,62.24,62.24,3380.0,58.4746,58.5028,58.3621,58.3621,3380.0
2022-03-21 13:45:00,62.28,62.32,62.23,62.23,5556.0,58.3996,58.4371,58.3527,58.3527,5556.0
2022-03-21 13:50:00,62.26,62.27,62.08,62.2,16926.0,58.3809,58.3902,58.2121,58.3246,16926.0
2022-03-21 13:55:00,62.18,62.36,62.14,62.33,4534.0,58.3059,58.4746,58.2683,58.4465,4534.0
2022-03-21 14:00:00,62.34,62.48,62.28,62.44,5474.0,58.4559,58.5872,58.3996,58.5497,5474.0
2022-03-21 14:05:00,62.36,62.52,62.33,62.45,6465.0,58.4746,58.6247,58.4465,58.559,6465.0
2022-03-21 14:10:00,62.46,62.46,62.35,62.35,4161.0,58.5684,58.5684,58.4653,58.4653,4161.0
2022-03-21 14:15:00,62.37,62.41,62.32,62.41,3384.0,58.484,58.5215,58.4371,58.5215,3384.0
2022-03-21 14:20:00,62.41,62.65,62.4,62.61,10523.0,58.5215,58.7466,58.5121,58.7091,10523.0
2022-03-21 14:25:00,62.6,62.74,62.56,62.74,6635.0,58.6997,58.831,58.6622,58.831,6635.0
2022-03-21 14:30:00,62.76,62.76,62.59,62.6,5721.0,58.8497,58.8497,58.6903,58.6997,5721.0
2022-03-21 14:35:00,62.63,62.7,62.57,62.62,4763.0,58.7278,58.7935,58.6716,58.7184,4763.0
2022-03-21 14:40:00,62.61,62.72,62.55,62.58,9345.0,58.7091,58.8122,58.6528,58.6809,9345.0
2022-03-21 14:45:00,62.56,62.66,62.44,62.49,16333.0,58.6622,58.7559,58.5497,58.5965,16333.0
2022-03-21 14:50:00,62.48,62.53,62.4,62.4,13354.0,58.5872,58.634,58.5121,58.5121,13354.0
2022-03-21 14:55:00,62.42,62.42,62.16,62.19,11797.0,58.5309,58.5309,58.2871,58.3152,11797.0
2022-03-21 15:00:00,62.19,62.24,62.14,62.23,16886.0,58.3152,58.3621,58.2683,58.3527,16886.0
2022-03-21 15:05:00,62.22,62.35,62.22,62.35,11007.0,58.3434,58.4653,58.3434,58.4653,11007.0
2022-03-21 15:10:00,62.37,62.56,62.36,62.48,22152.0,58.484,58.6622,58.4746,58.5872,22152.0
2022-03-21 15:15:00,62.49,62.57,62.48,62.51,10469.0,58.5965,58.6716,58.5872,58.6153,10469.0
2022-03-21 15:20:00,62.48,62.61,62.46,62.61,9205.0,58.5872,58.7091,58.5684,58.7091,9205.0
2022-03-21 15:25:00,62.62,62.74,62.59,62.66,13080.0,58.7184,58.831,58.6903,58.7559,13080.0
2022-03-21 15:30:00,62.67,62.72,62.58,62.58,17798.0,58.7653,58.8122,58.6809,58.6809,17798.0
2022-03-21 15:35:00,62.55,62.64,62.53,62.55,10134.0,58.6528,58.7372,58.634,58.6528,10134.0
2022-03-21 15:40:00,62.54,62.62,62.45,62.47,15398.0,58.6434,58.7184,58.559,58.5778,15398.0
2022-03-21 15:45:00,62.49,62.5,62.32,62.32,18874.0,58.5965,58.6059,58.4371,58.4371,18874.0
2022-03-21 15:50:00,62.35,62.57,62.33,62.48,62111.0,58.4653,58.6716,58.4465,58.5872,62111.0
2022-03-21 15:55:00,62.49,62.64,62.44,62.5,168388.0,58.5965,58.7372,58.5497,58.6059,168388.0
2022-03-22 09:30:00,62.86,63.25,62.5,63.14,66705.0,58.9435,59.3092,58.6059,59.206,66705.0
2022-03-22 09:35:00,63.16,63.59,63.16,63.59,54860.0,59.2248,59.628,59.2248,59.628,54860.0
2022-03-22 09:40:00,63.57,64.0,63.57,63.97,44608.0,59.6093,60.0125,59.6093,59.9843,44608.0
2022-03-22 09:45:00,63.97,64.0,63.79,63.94,17552.0,59.9843,60.0125,59.8155,59.9562,17552.0
2022-03-22 09:50:00,63.93,64.2,63.8,64.2,22245.0,59.9468,60.2,59.8249,60.2,22245.0
2022-03-22 09:55:00,64.23,64.41,64.15,64.23,8270.0,60.2281,60.3969,60.1531,60.2281,8270.0
2022-03-22 10:00:00,64.25,64.53,64.25,64.46,23552.0,60.2469,60.5094,60.2469,60.4438,23552.0
2022-03-22 10:05:00,64.47,64.58,64.44,64.58,25715.0,60.4532,60.5563,60.425,60.5563,25715.0
2022-03-22 10:10:00,64.59,64.65,64.48,64.55,15394.0,60.5657,60.622,60.4626,60.5282,15394.0
2022-03-22 10:15:00,64.51,64.52,64.3,64.5,12460.0,60.4907,60.5001,60.2938,60.4813,12460.0
2022-03-22 10:20:00,64.55,64.8,64.55,64.79,18601.0,60.5282,60.7626,60.5282,60.7532,18601.0
2022-03-22 10:25:00,64.79,64.88,64.75,64.78,32045.0,60.7532,60.8376,60.7157,60.7439,32045.0
2022-03-22 10:30:00,64.77,64.98,64.73,64.98,46818.0,60.7345,60.9314,60.697,60.9314,46818.0
2022-03-22 10:35:00,64.99,65.08,64.86,64.92,27201.0,60.9408,61.0252,60.8189,60.8751,27201.0
2022-03-22 10:40:00,64.92,65.23,64.91,65.06,18245.0,60.8751,61.1658,60.8658,61.0064,18245.0
2022-03-22 10:45:00,65.03,65.07,64.87,65.04,9666.0,60.9783,61.0158,60.8283,60.9877,9666.0
2022-03-22 10:50:00,65.05,65.06,64.96,65.03,7037.0,60.997,61.0064,60.9126,60.9783,7037.0
2022-03-22 10:55:00,65.03,65.08,64.78,64.78,14591.0,60.9783,61.0252,60.7439,60.7439,14591.0
2022-03-22 11:00:00,64.82,64.83,64.56,64.68,8233.0,60.7814,60.7907,60.5376,60.6501,8233.0
2022-03-22 11:05:00,64.68,64.82,64.67,64.78,11138.0,60.6501,60.7814,60.6407,60.7439,11138.0
2022-03-22 11:10:00,64.76,64.79,64.59,64.64,14068.0,60.7251,60.7532,60.5657,60.6126,14068.0
2022-03-22 11:15:00,64.66,64.72,64.59,64.67,16304.0,60.6313,60.6876,60.5657,60.6407,16304.0
2022-03-22 11:20:00,64.68,64.78,64.57,64.76,16226.0,60.6501,60.7439,60.5469,60.7251,16226.0
2022-03-22 11:25:00,64.75,64.98,64.74,64.92,21516.0,60.7157,60.9314,60.7064,60.8751,21516.0
2022-03-22 11:30:00,64.92,64.99,64.79,64.81,27482.0,60.8751,60.9408,60.7532,60.772,27482.0
2022-03-22 11:35:00,64.83,64.83,64.61,64.64,14431.0,60.7907,60.7907,60.5845,60.6126,14431.0
2022-03-22 11:40:00,64.64,64.67,64.22,64.26,23563.0,60.6126,60.6407,60.2188,60.2563,23563.0
2022-03-22 11:45:00,64.26,64.41,64.17,64.38,9142.0,60.2563,60.3969,60.1719,60.3688,9142.0
2022-03-22 11:50:00,64.35,64.43,64.19,64.28,17791.0,60.3407,60.4157,60.1906,60.275,17791.0
2022-03-22 11:55:00,64.3,64.3,64.17,64.18,9366.0,60.2938,60.2938,60.1719,60.1812,9366.0
2022-03-22 12:00:00,64.14,64.17,63.96,64.07,13900.0,60.1437,60.1719,59.975,60.0781,13900.0
2022-03-22 12:05:00,64.07,64.25,64.07,64.25,9266.0,60.0781,60.2469,60.0781,60.2469,9266.0
2022-03-22 12:10:00,64.23,64.33,64.16,64.16,10547.0,60.2281,60.3219,60.1625,60.1625,10547.0
2022-03-22 12:15:00,64.15,64.22,64.05,64.09,15867.0,60.1531,60.2188,60.0593,60.0969,15867.0
2022-03-22 12:20:00,64.13,64.13,63.82,63.84,17480.0,60.1344,60.1344,59.8437,59.8624,17480.0
2022-03-22 12:25:00,63.87,63.87,63.75,63.81,7730.0,59.8906,59.8906,59.778,59.8343,7730.0
2022-03-22 12:30:00,63.8,63.82,63.71,63.77,6734.0,59.8249,59.8437,59.7405,59.7968,6734.0
2022-03-22 12:35:00,63.8,63.84,63.77,63.79,10307.0,59.8249,59.8624,59.7968,59.8155,10307.0
2022-03-22 12:40:00,63.81,63.99,63.78,63.84,12573.0,59.8343,60.0031,59.8062,59.8624,12573.0
2022-03-22 12:45:00,63.84,63.98,63.79,63.92,5730.0,59.8624,59.9937,59.8155,59.9374,5730.0
2022-03-22 12:50:00,63.96,64.08,63.93,64.05,7618.0,59.975,60.0875,59.9468,60.0593,7618.0
2022-03-22 12:55:00,64.07,64.12,63.99,64.11,16606.0,60.0781,60.125,60.0031,60.1156,16606.0
2022-03-22 13:00:00,64.08,64.27,64.02,64.18,15811.0,60.0875,60.2656,60.0312,60.1812,15811.0
2022-03-22 13:05:00,64.18,64.22,64.15,64.16,7621.0,60.1812,60.2188,60.1531,60.1625,7621.0
2022-03-22 13:10:00,64.16,64.18,64.11,64.17,7060.0,60.1625,60.1812,60.1156,60.1719,7060.0
2022-03-22 13:15:00,64.15,64.16,64.09,64.14,13391.0,60.1531,60.1625,60.0969,60.1437,13391.0
2022-03-22 13:20:00,64.14,64.14,64.01,64.05,7239.0,60.1437,60.1437,60.0218,60.0593,7239.0
2022-03-22 13:25:00,64.06,64.19,64.05,64.14,6488.0,60.0687,60.1906,60.0593,60.1437,6488.0
2022-03-22 13:30:00,64.16,64.23,64.14,64.2,5329.0,60.1625,60.2281,60.1437,60.2,5329.0
2022-03-22 13:35:00,64.2,64.28,64.13,64.22,5838.0,60.2,60.275,60.1344,60.2188,5838.0
2022-03-22 13:40:00,64.21,64.23,64.12,64.18,4055.0,60.2094,60.2281,60.125,60.1812,4055.0
2022-03-22 13:45:00,64.18,64.27,64.16,64.26,7220.0,60.1812,60.2656,60.1625,60.2563,7220.0
2022-03-22 13:50:00,64.28,64.44,64.27,64.42,9653.0,60.275,60.425,60.2656,60.4063,9653.0
2022-03-22 13:55:00,64.44,64.49,64.34,64.38,11186.0,60.425,60.4719,60.3313,60.3688,11186.0
2022-03-22 14:00:00,64.42,64.43,64.32,64.33,3277.0,60.4063,60.4157,60.3125,60.3219,3277.0
2022-03-22 14:05:00,64.35,64.39,64.3,64.34,5203.0,60.3407,60.3782,60.2938,60.3313,5203.0
2022-03-22 14:10:00,64.36,64.5,64.35,64.47,8353.0,60.35,60.4813,60.3407,60.4532,8353.0
2022-03-22 14:15:00,64.45,64.67,64.45,64.67,8760.0,60.4344,60.6407,60.4344,60.6407,8760.0
2022-03-22 14:20:00,64.67,64.68,64.58,64.59,11065.0,60.6407,60.6501,60.5563,60.5657,11065.0
2022-03-22 14:25:00,64.56,64.59,64.44,64.52,15361.0,60.5376,60.5657,60.425,60.5001,15361.0
2022-03-22 14:30:00,64.52,64.61,64.45,64.57,18829.0,60.5001,60.5845,60.4344,60.5469,18829.0
2022-03-22 14:35:00,64.6,64.61,64.51,64.51,18281.0,60.5751,60.5845,60.4907,60.4907,18281.0
2022-03-22 14:40:00,64.5,64.56,64.48,64.53,6693.0,60.4813,60.5376,60.4626,60.5094,6693.0
2022-03-22 14:45:00,64.55,64.57,64.44,64.45,12167.0,60.5282,60.5469,60.425,60.4344,12167.0
2022-03-22 14:50:00,64.47,64.63,64.46,64.62,7869.0,60.4532,60.6032,60.4438,60.5938,7869.0
2022-03-22 14:55:00,64.64,64.74,64.63,64.63,9921.0,60.6126,60.7064,60.6032,60.6032,9921.0
2022-03-22 15:00:00,64.65,64.72,64.58,64.6,8524.0,60.622,60.6876,60.5563,60.5751,8524.0
2022-03-22 15:05:00,64.64,64.75,64.57,64.75,9356.0,60.6126,60.7157,60.5469,60.7157,9356.0
2022-03-22 15:10:00,64.73,64.84,64.71,64.82,18482.0,60.697,60.8001,60.6782,60.7814,18482.0
2022-03-22 15:15:00,64.82,64.89,64.81,64.82,32151.0,60.7814,60.847,60.772,60.7814,32151.0
2022-03-22 15:20:00,64.84,64.91,64.72,64.89,28899.0,60.8001,60.8658,60.6876,60.847,28899.0
2022-03-22 15:25:00,64.91,64.96,64.87,64.89,39175.0,60.8658,60.9126,60.8283,60.847,39175.0
2022-03-22 15:30:00,64.87,64.95,64.8,64.84,26370.0,60.8283,60.9033,60.7626,60.8001,26370.0
2022-03-22 15:35:00,64.86,64.97,64.86,64.91,16089.0,60.8189,60.922,60.8189,60.8658,16089.0
2022-03-22 15:40:00,64.94,65.02,64.91,65.0,30200.0,60.8939,60.9689,60.8658,60.9502,30200.0
2022-03-22 15:45:00,64.98,65.15,64.97,65.12,39267.0,60.9314,61.0908,60.922,61.0627,39267.0
2022-03-22 15:50:00,65.09,65.18,64.9,64.9,43799.0,61.0345,61.1189,60.8564,60.8564,43799.0
2022-03-22 15:55:00,64.9,64.9,64.68,64.68,173164.0,60.8564,60.8564,60.6501,60.6501,173164.0
2022-03-23 09:30:00,64.47,64.47,63.59,63.69,20624.0,60.4532,60.4532,59.628,59.7218,20624.0
2022-03-23 09:35:00,63.75,64.3,63.75,63.89,19314.0,59.778,60.2938,59.778,59.9093,19314.0
2022-03-23 09:40:00,63.92,64.25,63.92,64.08,11288.0,59.9374,60.2469,59.9374,60.0875,11288.0
2022-03-23 09:45:00,64.08,64.08,63.75,63.75,11876.0,60.0875,60.0875,59.778,59.778,11876.0
2022-03-23 09:50:00,63.67,63.9,63.55,63.73,13310.0,59.703,59.9187,59.5905,59.7593,13310.0
2022-03-23 09:55:00,63.69,63.76,63.42,63.42,20754.0,59.7218,59.7874,59.4686,59.4686,20754.0
2022-03-23 10:00:00,63.41,63.76,63.4,63.58,8946.0,59.4592,59.7874,59.4498,59.6186,8946.0
2022-03-23 10:05:00,63.55,64.01,63.55,63.9,10326.0,59.5905,60.0218,59.5905,59.9187,10326.0
2022-03-23 10:10:00,63.88,63.97,63.83,63.89,9194.0,59.8999,59.9843,59.8531,59.9093,9194.0
2022-03-23 10:15:00,63.94,64.07,63.9,63.9,26331.0,59.9562,60.0781,59.9187,59.9187,26331.0
2022-03-23 10:20:00,63.93,63.94,63.76,63.91,11042.0,59.9468,59.9562,59.7874,59.9281,11042.0
2022-03-23 10:25:00,63.9,63.92,63.64,63.82,8563.0,59.9187,59.9374,59.6749,59.8437,8563.0
2022-03-23 10:30:00,63.89,64.06,63.81,63.96,9531.0,59.9093,60.0687,59.8343,59.975,9531.0
2022-03-23 10:35:00,63.91,63.97,63.8,63.89,10132.0,59.9281,59.9843,59.8249,59.9093,10132.0
2022-03-23 10:40:00,63.88,63.98,63.75,63.75,8700.0,59.8999,59.9937,59.778,59.778,8700.0
2022-03-23 10:45:00,63.75,63.76,63.55,63.63,8144.0,59.778,59.7874,59.5905,59.6655,8144.0
2022-03-23 10:50:00,63.66,63.8,63.63,63.68,15208.0,59.6936,59.8249,59.6655,59.7124,15208.0
2022-03-23 10:55:00,63.64,63.82,63.64,63.69,4527.0,59.6749,59.8437,59.6749,59.7218,4527.0
2022-03-23 11:00:00,63.71,63.83,63.66,63.8,11695.0,59.7405,59.8531,59.6936,59.8249,11695.0
2022-03-23 11:05:00,63.8,63.84,63.73,63.73,8998.0,59.8249,59.8624,59.7593,59.7593,8998.0
2022-03-23 11:10:00,63.7,63.83,63.7,63.83,7359.0,59.7312,59.8531,59.7312,59.8531,7359.0
2022-03-23 11:15:00,63.8,63.87,63.74,63.81,16159.0,59.8249,59.8906,59.7687,59.8343,16159.0
2022-03-23 11:20:00,63.86,63.93,63.86,63.9,2951.0,59.8812,59.9468,59.8812,59.9187,2951.0
2022-03-23 11:25:00,63.94,63.97,63.87,63.89,11222.0,59.9562,59.9843,59.8906,59.9093,11222.0
2022-03-23 11:30:00,63.9,63.9,63.76,63.86,7859.0,59.9187,59.9187,59.7874,59.8812,7859.0
2022-03-23 11:35:00,63.85,63.9,63.78,63.89,7833.0,59.8718,59.9187,59.8062,59.9093,7833.0
2022-03-23 11:40:00,63.89,63.95,63.76,63.92,25915.0,59.9093,59.9656,59.7874,59.9374,25915.0
2022-03-23 11:45:00,63.92,63.95,63.76,63.85,12505.0,59.9374,59.9656,59.7874,59.8718,12505.0
2022-03-23 11:50:00,63.84,63.93,63.83,63.9,19695.0,59.8624,59.9468,59.8531,59.9187,19695.0
2022-03-23 11:55:00,63.92,64.0,63.9,63.95,8455.0,59.9374,60.0125,59.9187,59.9656,8455.0
2022-03-23 12:00:00,63.92,64.05,63.9,63.91,7099.0,59.9374,60.0593,59.9187,59.9281,7099.0
2022-03-23 12:05:00,63.91,63.98,63.73,63.82,17816.0,59.9281,59.9937,59.7593,59.8437,17816.0
2022-03-23 12:10:00,63.79,63.79,63.63,63.72,21038.0,59.8155,59.8155,59.6655,59.7499,21038.0
2022-03-23 12:15:00,63.76,63.87,63.76,63.82,5444.0,59.7874,59.8906,59.7874,59.8437,5444.0
2022-03-23 12:20:00,63.79,63.86,63.79,63.84,12499.0,59.8155,59.8812,59.8155,59.8624,12499.0
2022-03-23 12:25:00,63.84,63.93,63.77,63.83,9073.0,59.8624,59.9468,59.7968,59.8531,9073.0
2022-03-23 12:30:00,63.83,63.85,63.77,63.77,5211.0,59.8531,59.8718,59.7968,59.7968,5211.0
2022-03-23 12:35:00,63.76,63.76,63.64,63.7,13078.0,59.7874,59.7874,59.6749,59.7312,13078.0
2022-03-23 12:40:00,63.64,63.64,63.44,63.44,3920.0,59.6749,59.6749,59.4874,59.4874,3920.0
2022-03-23 12:45:00,63.41,63.46,63.3,63.44,9536.0,59.4592,59.5061,59.3561,59.4874,9536.0
2022-03-23 12:50:00,63.41,63.55,63.39,63.55,5176.0,59.4592,59.5905,59.4405,59.5905,5176.0
2022-03-23 12:55:00,63.5,63.61,63.5,63.61,5996.0,59.5436,59.6468,59.5436,59.6468,5996.0
2022-03-23 13:00:00,63.6,63.6,63.38,63.38,9100.0,59.6374,59.6374,59.4311,59.4311,9100.0
2022-03-23 13:05:00,63.35,63.52,63.33,63.46,5600.0,59.403,59.5624,59.3842,59.5061,5600.0
2022-03-23 13:10:00,63.45,63.56,63.44,63.47,10325.0,59.4967,59.5999,59.4874,59.5155,10325.0
2022-03-23 13:15:00,63.47,63.47,63.3,63.32,9857.0,59.5155,59.5155,59.3561,59.3748,9857.0
2022-03-23 13:20:00,63.32,63.32,63.12,63.12,5291.0,59.3748,59.3748,59.1873,59.1873,5291.0
2022-03-23 13:25:00,63.16,63.17,63.01,63.05,9687.0,59.2248,59.2342,59.0841,59.1216,9687.0
2022-03-23 13:30:00,63.04,63.1,62.99,63.0,8435.0,59.1123,59.1685,59.0654,59.0748,8435.0
2022-03-23 13:35:00,62.99,63.06,62.93,62.98,7292.0,59.0654,59.131,59.0091,59.056,7292.0
2022-03-23 13:40:00,62.97,62.97,62.85,62.85,7510.0,59.0466,59.0466,58.9341,58.9341,7510.0
2022-03-23 13:45:00,62.8,62.85,62.7,62.82,9236.0,58.8872,58.9341,58.7935,58.906,9236.0
2022-03-23 13:50:00,62.79,62.98,62.77,62.98,24672.0,58.8778,59.056,58.8591,59.056,24672.0
2022-03-23 13:55:00,63.0,63.08,62.97,63.03,13683.0,59.0748,59.1498,59.0466,59.1029,13683.0
2022-03-23 14:00:00,63.04,63.09,62.98,63.08,9660.0,59.1123,59.1592,59.056,59.1498,9660.0
2022-03-23 14:05:00,63.06,63.09,62.89,62.9,10483.0,59.131,59.1592,58.9716,58.981,10483.0
2022-03-23 14:10:00,62.92,62.92,62.78,62.91,7607.0,58.9997,58.9997,58.8685,58.9904,7607.0
2022-03-23 14:15:00,62.88,62.97,62.78,62.95,11624.0,58.9622,59.0466,58.8685,59.0279,11624.0
2022-03-23 14:20:00,62.96,63.0,62.87,62.9,8969.0,59.0373,59.0748,58.9529,58.981,8969.0
2022-03-23 14:25:00,62.92,63.15,62.91,63.06,12803.0,58.9997,59.2154,58.9904,59.131,12803.0
2022-03-23 14:30:00,63.08,63.14,63.05,63.07,8396.0,59.1498,59.206,59.1216,59.1404,8396.0
2022-03-23 14:35:00,63.05,63.14,62.97,63.12,9347.0,59.1216,59.206,59.0466,59.1873,9347.0
2022-03-23 14:40:00,63.16,63.16,63.08,63.16,12224.0,59.2248,59.2248,59.1498,59.2248,12224.0
2022-03-23 14:45:00,63.14,63.3,63.14,63.3,5450.0,59.206,59.3561,59.206,59.3561,5450.0
2022-03-23 14:50:00,63.3,63.32,63.21,63.21,9875.0,59.3561,59.3748,59.2717,59.2717,9875.0
2022-03-23 14:55:00,63.2,63.23,63.08,63.08,8730.0,59.2623,59.2904,59.1498,59.1498,8730.0
2022-03-23 15:00:00,63.04,63.18,63.0,63.14,8824.0,59.1123,59.2435,59.0748,59.206,8824.0
2022-03-23 15:05:00,63.11,63.11,63.01,63.03,7856.0,59.1779,59.1779,59.0841,59.1029,7856.0
2022-03-23 15:10:00,63.03,63.04,62.84,62.93,42193.0,59.1029,59.1123,58.9247,59.0091,42193.0
2022-03-23 15:15:00,62.92,63.03,62.92,62.95,10669.0,58.9997,59.1029,58.9997,59.0279,10669.0
2022-03-23 15:20:00,62.93,63.06,62.91,63.05,22448.0,59.0091,59.131,58.9904,59.1216,22448.0
2022-03-23 15:25:00,63.05,63.11,63.0,63.09,14986.0,59.1216,59.1779,59.0748,59.1592,14986.0
2022-03-23 15:30:00,63.08,63.17,63.03,63.04,16010.0,59.1498,59.2342,59.1029,59.1123,16010.0
2022-03-23 15:35:00,63.04,63.13,63.03,63.09,12665.0,59.1123,59.1967,59.1029,59.1592,12665.0
2022-03-23 15:40:00,63.09,63.16,62.97,63.07,24826.0,59.1592,59.2248,59.0466,59.1404,24826.0
2022-03-23 15:45:00,63.08,63.2,63.07,63.16,33473.0,59.1498,59.2623,59.1404,59.2248,33473.0
2022-03-23 15:50:00,63.13,63.16,62.93,62.97,53656.0,59.1967,59.2248,59.0091,59.0466,53656.0
2022-03-23 15:55:00,62.98,63.0,62.76,62.79,105161.0,59.056,59.0748,58.8497,58.8778,105161.0
2022-03-24 09:30:00,63.51,63.82,63.29,63.35,36933.0,59.553,59.8437,59.3467,59.403,36933.0
2022-03-24 09:35:00,63.3,63.61,63.18,63.57,14389.0,59.3561,59.6468,59.2435,59.6093,14389.0
2022-03-24 09:40:00,63.57,63.99,63.56,63.76,30321.0,59.6093,60.0031,59.5999,59.7874,30321.0
2022-03-24 09:45:00,63.79,63.85,63.53,63.72,28168.0,59.8155,59.8718,59.5717,59.7499,28168.0
2022-03-24 09:50:00,63.67,63.98,63.57,63.9,24841.0,59.703,59.9937,59.6093,59.9187,24841.0
2022-03-24 09:55:00,63.9,63.9,63.66,63.73,26548.0,59.9187,59.9187,59.6936,59.7593,26548.0
2022-03-24 10:00:00,63.77,64.04,63.75,64.02,35322.0,59.7968,60.05,59.778,60.0312,35322.0
2022-03-24 10:05:00,64.04,64.21,63.87,64.01,54983.0,60.05,60.2094,59.8906,60.0218,54983.0
2022-03-24 10:10:00,64.03,64.03,63.84,63.97,23629.0,60.0406,60.0406,59.8624,59.9843,23629.0
2022-03-24 10:15:00,63.96,64.04,63.3,63.49,86065.0,59.975,60.05,59.3561,59.5342,86065.0
2022-03-24 10:20:00,63.49,63.9,63.42,63.86,26079.0,59.5342,59.9187,59.4686,59.8812,26079.0
2022-03-24 10:25:00,63.86,63.89,63.72,63.86,17863.0,59.8812,59.9093,59.7499,59.8812,17863.0
2022-03-24 10:30:00,63.88,64.07,63.82,64.03,30508.0,59.8999,60.0781,59.8437,60.0406,30508.0
2022-03-24 10:35:00,63.99,64.08,63.87,63.93,18021.0,60.0031,60.0875,59.8906,59.9468,18021.0
2022-03-24 10:40:00,63.94,64.06,63.86,63.98,21196.0,59.9562,60.0687,59.8812,59.9937,21196.0
2022-03-24 10:45:00,63.99,64.14,63.98,64.0,17422.0,60.0031,60.1437,59.9937,60.0125,17422.0
2022-03-24 10:50:00,63.98,64.01,63.9,63.97,13222.0,59.9937,60.0218,59.9187,59.9843,13222.0
2022-03-24 10:55:00,63.98,64.1,63.88,63.91,12427.0,59.9937,60.1062,59.8999,59.9281,12427.0
2022-03-24 11:00:00,63.91,64.05,63.8,63.88,14217.0,59.9281,60.0593,59.8249,59.8999,14217.0
2022-03-24 11:05:00,63.91,64.05,63.9,63.97,13090.0,59.9281,60.0593,59.9187,59.9843,13090.0
2022-03-24 11:10:00,63.94,64.11,63.91,64.07,18716.0,59.9562,60.1156,59.9281,60.0781,18716.0
2022-03-24 11:15:00,64.05,64.05,63.9,63.96,13042.0,60.0593,60.0593,59.9187,59.975,13042.0
2022-03-24 11:20:00,63.96,64.02,63.92,63.98,12339.0,59.975,60.0312,59.9374,59.9937,12339.0
2022-03-24 11:25:00,64.01,64.11,63.97,64.02,14493.0,60.0218,60.1156,59.9843,60.0312,14493.0
2022-03-24 11:30:00,64.05,64.07,63.99,63.99,11487.0,60.0593,60.0781,60.0031,60.0031,11487.0
2022-03-24 11:35:00,63.97,64.06,63.9,64.06,9695.0,59.9843,60.0687,59.9187,60.0687,9695.0
2022-03-24 11:40:00,64.06,64.17,64.06,64.16,11092.0,60.0687,60.1719,60.0687,60.1625,11092.0
2022-03-24 11:45:00,64.14,64.16,64.04,64.04,11106.0,60.1437,60.1625,60.05,60.05,11106.0
2022-03-24 11:50:00,64.01,64.09,63.96,64.07,10174.0,60.0218,60.0969,59.975,60.0781,10174.0
2022-03-24 11:55:00,64.09,64.14,64.02,64.06,10131.0,60.0969,60.1437,60.0312,60.0687,10131.0
2022-03-24 12:00:00,64.08,64.1,64.0,64.05,10097.0,60.0875,60.1062,60.0125,60.0593,10097.0
2022-03-24 12:05:00,64.03,64.05,63.84,63.92,5614.0,60.0406,60.0593,59.8624,59.9374,5614.0
2022-03-24 12:10:00,63.94,63.95,63.9,63.91,8402.0,59.9562,59.9656,59.9187,59.9281,8402.0
2022-03-24 12:15:00,63.89,64.0,63.88,63.98,8263.0,59.9093,60.0125,59.8999,59.9937,8263.0
2022-03-24 12:20:00,64.0,64.15,64.0,64.14,9227.0,60.0125,60.1531,60.0125,60.1437,9227.0
2022-03-24 12:25:00,64.12,64.18,63.95,64.02,6108.0,60.125,60.1812,59.9656,60.0312,6108.0
2022-03-24 12:30:00,64.01,64.02,63.81,63.82,6558.0,60.0218,60.0312,59.8343,59.8437,6558.0
2022-03-24 12:35:00,63.82,63.98,63.8,63.98,6208.0,59.8437,59.9937,59.8249,59.9937,6208.0
2022-03-24 12:40:00,63.98,63.98,63.83,63.87,10285.0,59.9937,59.9937,59.8531,59.8906,10285.0
2022-03-24 12:45:00,63.9,63.96,63.82,63.9,9839.0,59.9187,59.975,59.8437,59.9187,9839.0
2022-03-24 12:50:00,63.89,64.02,63.86,63.99,24969.0,59.9093,60.0312,59.8812,60.0031,24969.0
2022-03-24 12:55:00,64.0,64.01,63.82,63.82,9149.0,60.0125,60.0218,59.8437,59.8437,9149.0
2022-03-24 13:00:00,63.82,63.99,63.75,63.77,13167.0,59.8437,60.0031,59.778,59.7968,13167.0
2022-03-24 13:05:00,63.78,63.89,63.75,63.76,7526.0,59.8062,59.9093,59.778,59.7874,7526.0
2022-03-24 13:10:00,63.77,63.89,63.75,63.86,9025.0,59.7968,59.9093,59.778,59.8812,9025.0
2022-03-24 13:15:00,63.84,63.91,63.81,63.83,6483.0,59.8624,59.9281,59.8343,59.8531,6483.0
2022-03-24 13:20:00,63.82,63.87,63.73,63.73,14295.0,59.8437,59.8906,59.7593,59.7593,14295.0
2022-03-24 13:25:00,63.78,63.85,63.78,63.83,11479.0,59.8062,59.8718,59.8062,59.8531,11479.0
2022-03-24 13:30:00,63.82,63.85,63.67,63.72,12032.0,59.8437,59.8718,59.703,59.7499,12032.0
2022-03-24 13:35:00,63.74,63.81,63.71,63.79,13844.0,59.7687,59.8343,59.7405,59.8155,13844.0
2022-03-24 13:40:00,63.79,63.86,63.76,63.79,14297.0,59.8155,59.8812,59.7874,59.8155,14297.0
2022-03-24 13:45:00,63.77,63.83,63.76,63.78,6323.0,59.7968,59.8531,59.7874,59.8062,6323.0
2022-03-24 13:50:00,63.78,63.86,63.76,63.8,14779.0,59.8062,59.8812,59.7874,59.8249,14779.0
2022-03-24 13:55:00,63.79,63.85,63.76,63.78,9289.0,59.8155,59.8718,59.7874,59.8062,9289.0
2022-03-24 14:00:00,63.77,63.87,63.76,63.87,22678.0,59.7968,59.8906,59.7874,59.8906,22678.0
2022-03-24 14:05:00,63.85,63.91,63.78,63.8,21863.0,59.8718,59.9281,59.8062,59.8249,21863.0
2022-03-24 14:10:00,63.8,63.8,63.65,63.78,7688.0,59.8249,59.8249,59.6843,59.8062,7688.0
2022-03-24 14:15:00,63.78,63.84,63.6,63.66,8347.0,59.8062,59.8624,59.6374,59.6936,8347.0
2022-03-24 14:20:00,63.67,63.71,63.61,63.69,8183.0,59.703,59.7405,59.6468,59.7218,8183.0
2022-03-24 14:25:00,63.71,63.73,63.65,63.67,13173.0,59.7405,59.7593,59.6843,59.703,13173.0
2022-03-24 14:30:00,63.67,63.7,63.63,63.65,12188.0,59.703,59.7312,59.6655,59.6843,12188.0
2022-03-24 14:35:00,63.66,63.66,63.56,63.6,11418.0,59.6936,59.6936,59.5999,59.6374,11418.0
2022-03-24 14:40:00,63.6,63.64,63.56,63.63,8654.0,59.6374,59.6749,59.5999,59.6655,8654.0
2022-03-24 14:45:00,63.64,63.64,63.5,63.55,10250.0,59.6749,59.6749,59.5436,59.5905,10250.0
2022-03-24 14:50:00,63.56,63.67,63.55,63.63,6906.0,59.5999,59.703,59.5905,59.6655,6906.0
2022-03-24 14:55:00,63.64,63.69,63.59,63.65,10786.0,59.6749,59.7218,59.628,59.6843,10786.0
2022-03-24 15:00:00,63.64,63.64,63.52,63.6,8725.0,59.6749,59.6749,59.5624,59.6374,8725.0
2022-03-24 15:05:00,63.6,63.74,63.57,63.72,12771.0,59.6374,59.7687,59.6093,59.7499,12771.0
2022-03-24 15:10:00,63.71,63.75,63.7,63.72,6217.0,59.7405,59.778,59.7312,59.7499,6217.0
2022-03-24 15:15:00,63.7,63.77,63.66,63.74,8204.0,59.7312,59.7968,59.6936,59.7687,8204.0
2022-03-24 15:20:00,63.77,63.81,63.76,63.8,7731.0,59.7968,59.8343,59.7874,59.8249,7731.0
2022-03-24 15:25:00,63.8,63.83,63.65,63.66,20492.0,59.8249,59.8531,59.6843,59.6936,20492.0
2022-03-24 15:30:00,63.67,63.78,63.67,63.77,16189.0,59.703,59.8062,59.703,59.7968,16189.0
2022-03-24 15:35:00,63.77,63.78,63.71,63.72,12024.0,59.7968,59.8062,59.7405,59.7499,12024.0
2022-03-24 15:40:00,63.71,63.78,63.67,63.76,18445.0,59.7405,59.8062,59.703,59.7874,18445.0
2022-03-24 15:45:00,63.77,63.82,63.72,63.76,29254.0,59.7968,59.8437,59.7499,59.7874,29254.0
2022-03-24 15:50:00,63.82,63.86,63.77,63.83,41337.0,59.8437,59.8812,59.7968,59.8531,41337.0
2022-03-24 15:55:00,63.84,63.96,63.79,63.89,97639.0,59.8624,59.975,59.8155,59.9093,97639.0
2022-03-25 09:30:00,64.03,64.3,63.9,64.3,34093.0,60.0406,60.2938,59.9187,60.2938,34093.0
2022-03-25 09:35:00,64.3,64.32,63.78,63.85,37841.0,60.2938,60.3125,59.8062,59.8718,37841.0
2022-03-25 09:40:00,63.87,64.14,63.8,64.0,16651.0,59.8906,60.1437,59.8249,60.0125,16651.0
2022-03-25 09:45:00,64.05,64.21,64.0,64.0,13846.0,60.0593,60.2094,60.0125,60.0125,13846.0
2022-03-25 09:50:00,63.96,64.32,63.9,64.24,6581.0,59.975,60.3125,59.9187,60.2375,6581.0
2022-03-25 09:55:00,64.2,64.21,63.79,63.9,4760.0,60.2,60.2094,59.8155,59.9187,4760.0
2022-03-25 10:00:00,63.92,63.92,63.57,63.79,5046.0,59.9374,59.9374,59.6093,59.8155,5046.0
2022-03-25 10:05:00,63.8,63.81,63.5,63.61,5959.0,59.8249,59.8343,59.5436,59.6468,5959.0
2022-03-25 10:10:00,63.57,63.64,63.43,63.43,8671.0,59.6093,59.6749,59.478,59.478,8671.0
2022-03-25 10:15:00,63.43,63.48,63.26,63.27,7776.0,59.478,59.5249,59.3186,59.3279,7776.0
2022-03-25 10:20:00,63.28,63.52,63.28,63.46,6391.0,59.3373,59.5624,59.3373,59.5061,6391.0
2022-03-25 10:25:00,63.49,63.52,63.33,63.33,20249.0,59.5342,59.5624,59.3842,59.3842,20249.0
2022-03-25 10:30:00,63.34,63.43,63.33,63.38,6496.0,59.3936,59.478,59.3842,59.4311,6496.0
2022-03-25 10:35:00,63.42,63.44,63.16,63.16,10095.0,59.4686,59.4874,59.2248,59.2248,10095.0
2022-03-25 10:40:00,63.16,63.27,63.09,63.24,18370.0,59.2248,59.3279,59.1592,59.2998,18370.0
2022-03-25 10:45:00,63.22,63.26,63.16,63.24,29047.0,59.2811,59.3186,59.2248,59.2998,29047.0
2022-03-25 10:50:00,63.24,63.26,63.06,63.12,14804.0,59.2998,59.3186,59.131,59.1873,14804.0
2022-03-25 10:55:00,63.14,63.2,63.1,63.17,9493.0,59.206,59.2623,59.1685,59.2342,9493.0
2022-03-25 11:00:00,63.19,63.2,63.08,63.14,9760.0,59.2529,59.2623,59.1498,59.206,9760.0
2022-03-25 11:05:00,63.14,63.16,62.94,62.99,11631.0,59.206,59.2248,59.0185,59.0654,11631.0
2022-03-25 11:10:00,62.99,63.01,62.78,62.81,19613.0,59.0654,59.0841,58.8685,58.8966,19613.0
2022-03-25 11:15:00,62.82,62.98,62.81,62.92,9288.0,58.906,59.056,58.8966,58.9997,9288.0
2022-03-25 11:20:00,62.94,62.94,62.66,62.68,9648.0,59.0185,59.0185,58.7559,58.7747,9648.0
2022-03-25 11:25:00,62.66,62.66,62.5,62.62,19192.0,58.7559,58.7559,58.6059,58.7184,19192.0
2022-03-25 11:30:00,62.65,62.73,62.57,62.72,11679.0,58.7466,58.8216,58.6716,58.8122,11679.0
2022-03-25 11:35:00,62.68,62.74,62.6,62.67,6942.0,58.7747,58.831,58.6997,58.7653,6942.0
2022-03-25 11:40:00,62.67,62.78,62.66,62.72,7832.0,58.7653,58.8685,58.7559,58.8122,7832.0
2022-03-25 11:45:00,62.73,62.76,62.58,62.66,12285.0,58.8216,58.8497,58.6809,58.7559,12285.0
2022-03-25 11:50:00,62.65,62.72,62.55,62.6,12328.0,58.7466,58.8122,58.6528,58.6997,12328.0
2022-03-25 11:55:00,62.55,62.62,62.47,62.52,8440.0,58.6528,58.7184,58.5778,58.6247,8440.0
2022-03-25 12:00:00,62.52,62.52,62.37,62.44,7556.0,58.6247,58.6247,58.484,58.5497,7556.0
2022-03-25 12:05:00,62.44,62.57,62.41,62.47,6572.0,58.5497,58.6716,58.5215,58.5778,6572.0
2022-03-25 12:10:00,62.5,62.58,62.49,62.58,14455.0,58.6059,58.6809,58.5965,58.6809,14455.0
2022-03-25 12:15:00,62.55,62.57,62.49,62.53,6321.0,58.6528,58.6716,58.5965,58.634,6321.0
2022-03-25 12:20:00,62.5,62.52,62.36,62.43,8636.0,58.6059,58.6247,58.4746,58.5403,8636.0
2022-03-25 12:25:00,62.44,62.5,62.29,62.38,9861.0,58.5497,58.6059,58.409,58.4934,9861.0
2022-03-25 12:30:00,62.38,62.38,62.28,62.33,7427.0,58.4934,58.4934,58.3996,58.4465,7427.0
2022-03-25 12:35:00,62.37,62.37,62.21,62.22,6380.0,58.484,58.484,58.334,58.3434,6380.0
2022-03-25 12:40:00,62.27,62.31,62.2,62.28,6239.0,58.3902,58.4278,58.3246,58.3996,6239.0
2022-03-25 12:45:00,62.31,62.35,62.27,62.31,6977.0,58.4278,58.4653,58.3902,58.4278,6977.0
2022-03-25 12:50:00,62.29,62.4,62.19,62.24,7516.0,58.409,58.5121,58.3152,58.3621,7516.0
2022-03-25 12:55:00,62.21,62.24,62.14,62.21,7265.0,58.334,58.3621,58.2683,58.334,7265.0
2022-03-25 13:00:00,62.19,62.25,62.09,62.25,6314.0,58.3152,58.3715,58.2215,58.3715,6314.0
2022-03-25 13:05:00,62.22,62.22,62.14,62.18,7541.0,58.3434,58.3434,58.2683,58.3059,7541.0
2022-03-25 13:10:00,62.15,62.23,62.13,62.22,9134.0,58.2777,58.3527,58.259,58.3434,9134.0
2022-03-25 13:15:00,62.23,62.46,62.22,62.44,4744.0,58.3527,58.5684,58.3434,58.5497,4744.0
2022-03-25 13:20:00,62.43,62.46,62.21,62.23,15661.0,58.5403,58.5684,58.334,58.3527,15661.0
2022-03-25 13:25:00,62.23,62.3,62.18,62.23,9583.0,58.3527,58.4184,58.3059,58.3527,9583.0
2022-03-25 13:30:00,62.25,62.36,62.25,62.36,5643.0,58.3715,58.4746,58.3715,58.4746,5643.0
2022-03-25 13:35:00,62.37,62.53,62.34,62.45,20110.0,58.484,58.634,58.4559,58.559,20110.0
2022-03-25 13:40:00,62.44,62.44,62.34,62.41,7039.0,58.5497,58.5497,58.4559,58.5215,7039.0
2022-03-25 13:45:00,62.41,62.49,62.35,62.43,11718.0,58.5215,58.5965,58.4653,58.5403,11718.0
2022-03-25 13:50:00,62.44,62.54,62.42,62.42,8915.0,58.5497,58.6434,58.5309,58.5309,8915.0
2022-03-25 13:55:00,62.43,62.52,62.42,62.47,6121.0,58.5403,58.6247,58.5309,58.5778,6121.0
2022-03-25 14:00:00,62.48,62.59,62.47,62.57,9259.0,58.5872,58.6903,58.5778,58.6716,9259.0
2022-03-25 14:05:00,62.56,62.69,62.56,62.68,12606.0,58.6622,58.7841,58.6622,58.7747,12606.0
2022-03-25 14:10:00,62.7,62.73,62.58,62.64,14390.0,58.7935,58.8216,58.6809,58.7372,14390.0
2022-03-25 14:15:00,62.62,62.68,62.59,62.63,14308.0,58.7184,58.7747,58.6903,58.7278,14308.0
2022-03-25 14:20:00,62.64,62.78,62.64,62.66,7127.0,58.7372,58.8685,58.7372,58.7559,7127.0
2022-03-25 14:25:00,62.66,62.75,62.64,62.73,9925.0,58.7559,58.8403,58.7372,58.8216,9925.0
2022-03-25 14:30:00,62.76,62.8,62.6,62.6,10826.0,58.8497,58.8872,58.6997,58.6997,10826.0
2022-03-25 14:35:00,62.58,62.67,62.57,62.59,7359.0,58.6809,58.7653,58.6716,58.6903,7359.0
2022-03-25 14:40:00,62.57,62.62,62.5,62.57,15413.0,58.6716,58.7184,58.6059,58.6716,15413.0
2022-03-25 14:45:00,62.58,62.61,62.49,62.49,6057.0,58.6809,58.7091,58.5965,58.5965,6057.0
2022-03-25 14:50:00,62.52,62.57,62.46,62.56,8161.0,58.6247,58.6716,58.5684,58.6622,8161.0
2022-03-25 14:55:00,62.58,62.61,62.43,62.43,18475.0,58.6809,58.7091,58.5403,58.5403,18475.0
2022-03-25 15:00:00,62.43,62.44,62.35,62.38,10915.0,58.5403,58.5497,58.4653,58.4934,10915.0
2022-03-25 15:05:00,62.38,62.4,62.22,62.23,11280.0,58.4934,58.5121,58.3434,58.3527,11280.0
2022-03-25 15:10:00,62.23,62.41,62.23,62.41,12954.0,58.3527,58.5215,58.3527,58.5215,12954.0
2022-03-25 15:15:00,62.41,62.41,62.22,62.22,13611.0,58.5215,58.5215,58.3434,58.3434,13611.0
2022-03-25 15:20:00,62.21,62.22,62.13,62.2,9657.0,58.334,58.3434,58.259,58.3246,9657.0
2022-03-25 15:25:00,62.22,62.23,62.04,62.05,9136.0,58.3434,58.3527,58.1746,58.184,9136.0
2022-03-25 15:30:00,62.05,62.1,61.96,62.1,31093.0,58.184,58.2308,58.0996,58.2308,31093.0
2022-03-25 15:35:00,62.1,62.21,62.07,62.13,16863.0,58.2308,58.334,58.2027,58.259,16863.0
2022-03-25 15:40:00,62.13,62.3,62.13,62.22,16980.0,58.259,58.4184,58.259,58.3434,16980.0
2022-03-25 15:45:00,62.25,62.4,62.24,62.35,32721.0,58.3715,58.5121,58.3621,58.4653,32721.0
2022-03-25 15:50:00,62.36,62.44,62.21,62.29,60493.0,58.4746,58.5497,58.334,58.409,60493.0
2022-03-25 15:55:00,62.3,62.5,62.23,62.49,219438.0,58.4184,58.6059,58.3527,58.5965,219438.0
2022-03-28 09:30:00,62.45,63.18,62.25,63.09,63608.0,58.559,59.2435,58.3715,59.1592,63608.0
2022-03-28 09:35:00,63.11,63.3,63.07,63.29,22010.0,59.1779,59.3561,59.1404,59.3467,22010.0
2022-03-28 09:40:00,63.25,63.48,63.25,63.31,12023.0,59.3092,59.5249,59.3092,59.3655,12023.0
2022-03-28 09:45:00,63.31,63.38,63.09,63.19,43388.0,59.3655,59.4311,59.1592,59.2529,43388.0
2022-03-28 09:50:00,63.19,63.66,63.19,63.55,57727.0,59.2529,59.6936,59.2529,59.5905,57727.0
2022-03-28 09:55:00,63.56,64.03,63.56,64.03,17116.0,59.5999,60.0406,59.5999,60.0406,17116.0
2022-03-28 10:00:00,63.99,64.02,63.52,63.63,22845.0,60.0031,60.0312,59.5624,59.6655,22845.0
2022-03-28 10:05:00,63.71,63.9,63.59,63.8,11598.0,59.7405,59.9187,59.628,59.8249,11598.0
2022-03-28 10:10:00,63.84,64.0,63.76,63.79,20731.0,59.8624,60.0125,59.7874,59.8155,20731.0
2022-03-28 10:15:00,63.77,63.82,63.47,63.48,22751.0,59.7968,59.8437,59.5155,59.5249,22751.0
2022-03-28 10:20:00,63.48,63.48,63.17,63.22,20344.0,59.5249,59.5249,59.2342,59.2811,20344.0
2022-03-28 10:25:00,63.22,63.35,63.15,63.34,12573.0,59.2811,59.403,59.2154,59.3936,12573.0
2022-03-28 10:30:00,63.33,63.47,63.29,63.32,8556.0,59.3842,59.5155,59.3467,59.3748,8556.0
2022-03-28 10:35:00,63.36,63.47,63.21,63.26,29328.0,59.4123,59.5155,59.2717,59.3186,29328.0
2022-03-28 10:40:00,63.24,63.31,63.2,63.24,25646.0,59.2998,59.3655,59.2623,59.2998,25646.0
2022-03-28 10:45:00,63.26,63.33,63.19,63.26,14094.0,59.3186,59.3842,59.2529,59.3186,14094.0
2022-03-28 10:50:00,63.22,63.27,62.82,62.91,39805.0,59.2811,59.3279,58.906,58.9904,39805.0
2022-03-28 10:55:00,62.96,63.16,62.92,63.01,11982.0,59.0373,59.2248,58.9997,59.0841,11982.0
2022-03-28 11:00:00,63.0,63.0,62.67,62.91,8581.0,59.0748,59.0748,58.7653,58.9904,8581.0
2022-03-28 11:05:00,62.91,62.91,62.76,62.79,15592.0,58.9904,58.9904,58.8497,58.8778,15592.0
2022-03-28 11:10:00,62.82,63.01,62.8,62.97,7111.0,58.906,59.0841,58.8872,59.0466,7111.0
2022-03-28 11:15:00,62.97,62.97,62.84,62.91,4912.0,59.0466,59.0466,58.9247,58.9904,4912.0
2022-03-28 11:20:00,62.91,62.97,62.82,62.84,5140.0,58.9904,59.0466,58.906,58.9247,5140.0
2022-03-28 11:25:00,62.8,62.82,62.5,62.66,26151.0,58.8872,58.906,58.6059,58.7559,26151.0
2022-03-28 11:30:00,62.67,62.71,62.46,62.49,9544.0,58.7653,58.8028,58.5684,58.5965,9544.0
2022-03-28 11:35:00,62.45,62.48,62.38,62.44,6351.0,58.559,58.5872,58.4934,58.5497,6351.0
2022-03-28 11:40:00,62.44,62.56,62.42,62.53,6722.0,58.5497,58.6622,58.5309,58.634,6722.0
2022-03-28 11:45:00,62.53,62.53,62.39,62.39,6241.0,58.634,58.634,58.5028,58.5028,6241.0
2022-03-28 11:50:00,62.34,62.42,62.26,62.29,13451.0,58.4559,58.5309,58.3809,58.409,13451.0
2022-03-28 11:55:00,62.25,62.3,62.12,62.15,5350.0,58.3715,58.4184,58.2496,58.2777,5350.0
2022-03-28 12:00:00,62.13,62.37,62.12,62.37,4460.0,58.259,58.484,58.2496,58.484,4460.0
2022-03-28 12:05:00,62.35,62.39,62.16,62.19,11464.0,58.4653,58.5028,58.2871,58.3152,11464.0
2022-03-28 12:10:00,62.17,62.17,62.05,62.15,7746.0,58.2965,58.2965,58.184,58.2777,7746.0
2022-03-28 12:15:00,62.16,62.19,62.01,62.01,4007.0,58.2871,58.3152,58.1464,58.1464,4007.0
2022-03-28 12:20:00,62.05,62.22,62.02,62.18,5855.0,58.184,58.3434,58.1558,58.3059,5855.0
2022-03-28 12:25:00,62.19,62.21,62.14,62.21,4453.0,58.3152,58.334,58.2683,58.334,4453.0
2022-03-28 12:30:00,62.19,62.27,62.13,62.19,7178.0,58.3152,58.3902,58.259,58.3152,7178.0
2022-03-28 12:35:00,62.23,62.25,62.17,62.25,6911.0,58.3527,58.3715,58.2965,58.3715,6911.0
2022-03-28 12:40:00,62.26,62.29,62.18,62.21,6578.0,58.3809,58.409,58.3059,58.334,6578.0
2022-03-28 12:45:00,62.19,62.22,62.16,62.22,4847.0,58.3152,58.3434,58.2871,58.3434,4847.0
2022-03-28 12:50:00,62.2,62.31,62.2,62.3,3754.0,58.3246,58.4278,58.3246,58.4184,3754.0
2022-03-28 12:55:00,62.32,62.39,62.31,62.31,4469.0,58.4371,58.5028,58.4278,58.4278,4469.0
2022-03-28 13:00:00,62.35,62.44,62.33,62.38,7688.0,58.4653,58.5497,58.4465,58.4934,7688.0
2022-03-28 13:05:00,62.4,62.43,62.31,62.32,4336.0,58.5121,58.5403,58.4278,58.4371,4336.0
2022-03-28 13:10:00,62.31,62.35,62.26,62.31,4444.0,58.4278,58.4653,58.3809,58.4278,4444.0
2022-03-28 13:15:00,62.33,62.38,62.28,62.28,6325.0,58.4465,58.4934,58.3996,58.3996,6325.0
2022-03-28 13:20:00,62.3,62.39,62.29,62.39,11225.0,58.4184,58.5028,58.409,58.5028,11225.0
2022-03-28 13:25:00,62.37,62.46,62.36,62.4,14160.0,58.484,58.5684,58.4746,58.5121,14160.0
2022-03-28 13:30:00,62.44,62.51,62.43,62.49,8333.0,58.5497,58.6153,58.5403,58.5965,8333.0
2022-03-28 13:35:00,62.51,62.56,62.42,62.46,66707.0,58.6153,58.6622,58.5309,58.5684,66707.0
2022-03-28 13:40:00,62.43,62.54,62.43,62.52,9675.0,58.5403,58.6434,58.5403,58.6247,9675.0
2022-03-28 13:45:00,62.52,62.6,62.47,62.51,5677.0,58.6247,58.6997,58.5778,58.6153,5677.0
2022-03-28 13:50:00,62.52,62.52,62.42,62.49,6270.0,58.6247,58.6247,58.5309,58.5965,6270.0
2022-03-28 13:55:00,62.47,62.61,62.47,62.61,12094.0,58.5778,58.7091,58.5778,58.7091,12094.0
2022-03-28 14:00:00,62.59,62.64,62.52,62.57,5785.0,58.6903,58.7372,58.6247,58.6716,5785.0
2022-03-28 14:05:00,62.55,62.67,62.52,62.67,6328.0,58.6528,58.7653,58.6247,58.7653,6328.0
2022-03-28 14:10:00,62.68,62.73,62.59,62.59,6571.0,58.7747,58.8216,58.6903,58.6903,6571.0
2022-03-28 14:15:00,62.58,62.64,62.54,62.54,6273.0,58.6809,58.7372,58.6434,58.6434,6273.0
2022-03-28 14:20:00,62.55,62.61,62.43,62.56,30185.0,58.6528,58.7091,58.5403,58.6622,30185.0
2022-03-28 14:25:00,62.55,62.64,62.51,62.6,6066.0,58.6528,58.7372,58.6153,58.6997,6066.0
2022-03-28 14:30:00,62.62,62.64,62.59,62.62,4697.0,58.7184,58.7372,58.6903,58.7184,4697.0
2022-03-28 14:35:00,62.63,62.65,62.59,62.6,5660.0,58.7278,58.7466,58.6903,58.6997,5660.0
2022-03-28 14:40:00,62.61,62.74,62.58,62.67,10403.0,58.7091,58.831,58.6809,58.7653,10403.0
2022-03-28 14:45:00,62.7,62.74,62.63,62.68,4516.0,58.7935,58.831,58.7278,58.7747,4516.0
2022-03-28 14:50:00,62.68,62.8,62.67,62.77,8230.0,58.7747,58.8872,58.7653,58.8591,8230.0
2022-03-28 14:55:00,62.78,62.99,62.75,62.99,12896.0,58.8685,59.0654,58.8403,59.0654,12896.0
2022-03-28 15:00:00,62.97,62.97,62.86,62.89,4065.0,59.0466,59.0466,58.9435,58.9716,4065.0
2022-03-28 15:05:00,62.9,62.95,62.88,62.92,11372.0,58.981,59.0279,58.9622,58.9997,11372.0
2022-03-28 15:10:00,62.93,63.01,62.9,63.01,9189.0,59.0091,59.0841,58.981,59.0841,9189.0
2022-03-28 15:15:00,63.01,63.13,63.01,63.1,16943.0,59.0841,59.1967,59.0841,59.1685,16943.0
2022-03-28 15:20:00,63.08,63.18,63.08,63.18,18736.0,59.1498,59.2435,59.1498,59.2435,18736.0
2022-03-28 15:25:00,63.14,63.23,63.11,63.18,15033.0,59.206,59.2904,59.1779,59.2435,15033.0
2022-03-28 15:30:00,63.18,63.26,63.13,63.26,14717.0,59.2435,59.3186,59.1967,59.3186,14717.0
2022-03-28 15:35:00,63.24,63.25,63.14,63.14,20089.0,59.2998,59.3092,59.206,59.206,20089.0
2022-03-28 15:40:00,63.14,63.18,63.08,63.13,18138.0,59.206,59.2435,59.1498,59.1967,18138.0
2022-03-28 15:45:00,63.13,63.18,63.07,63.13,29174.0,59.1967,59.2435,59.1404,59.1967,29174.0
2022-03-28 15:50:00,63.18,63.18,63.02,63.13,51571.0,59.2435,59.2435,59.0935,59.1967,51571.0
2022-03-28 15:55:00,63.12,63.23,63.1,63.22,120700.0,59.1873,59.2904,59.1685,59.2811,120700.0
2022-03-29 09:30:00,64.6,65.45,64.29,65.4,84430.0,60.5751,61.3721,60.2844,61.3252,84430.0
2022-03-29 09:35:00,65.39,65.75,65.11,65.21,53229.0,61.3159,61.6534,61.0533,61.1471,53229.0
2022-03-29 09:40:00,65.2,65.51,65.07,65.37,15462.0,61.1377,61.4284,61.0158,61.2971,15462.0
2022-03-29 09:45:00,65.41,65.74,65.19,65.29,33514.0,61.3346,61.644,61.1283,61.2221,33514.0
2022-03-29 09:50:00,65.2,65.36,64.77,64.94,41751.0,61.1377,61.2877,60.7345,60.8939,41751.0
2022-03-29 09:55:00,64.99,65.19,64.96,65.16,12289.0,60.9408,61.1283,60.9126,61.1002,12289.0
2022-03-29 10:00:00,65.12,65.41,65.0,65.23,19515.0,61.0627,61.3346,60.9502,61.1658,19515.0
2022-03-29 10:05:00,65.16,65.19,64.81,64.81,14046.0,61.1002,61.1283,60.772,60.772,14046.0
2022-03-29 10:10:00,64.81,64.81,64.58,64.63,12426.0,60.772,60.772,60.5563,60.6032,12426.0
2022-03-29 10:15:00,64.69,64.75,64.51,64.53,7984.0,60.6595,60.7157,60.4907,60.5094,7984.0
2022-03-29 10:20:00,64.53,64.9,64.53,64.9,15284.0,60.5094,60.8564,60.5094,60.8564,15284.0
2022-03-29 10:25:00,64.88,65.13,64.82,65.06,11839.0,60.8376,61.0721,60.7814,61.0064,11839.0
2022-03-29 10:30:00,65.11,65.12,64.9,64.94,7355.0,61.0533,61.0627,60.8564,60.8939,7355.0
2022-03-29 10:35:00,65.03,65.21,64.92,65.19,14945.0,60.9783,61.1471,60.8751,61.1283,14945.0
2022-03-29 10:40:00,65.22,65.42,65.21,65.4,17848.0,61.1564,61.344,61.1471,61.3252,17848.0
2022-03-29 10:45:00,65.44,65.49,65.21,65.25,6205.0,61.3627,61.4096,61.1471,61.1846,6205.0
2022-03-29 10:50:00,65.29,65.49,65.28,65.46,18160.0,61.2221,61.4096,61.2127,61.3815,18160.0
2022-03-29 10:55:00,65.44,65.56,65.41,65.45,19433.0,61.3627,61.4753,61.3346,61.3721,19433.0
2022-03-29 11:00:00,65.45,65.55,65.35,65.46,11313.0,61.3721,61.4659,61.2783,61.3815,11313.0
2022-03-29 11:05:00,65.47,65.54,65.39,65.53,6992.0,61.3909,61.4565,61.3159,61.4471,6992.0
2022-03-29 11:10:00,65.53,65.53,65.27,65.34,13122.0,61.4471,61.4471,61.2033,61.269,13122.0
2022-03-29 11:15:00,65.34,65.39,65.26,65.39,8679.0,61.269,61.3159,61.194,61.3159,8679.0
2022-03-29 11:20:00,65.42,65.48,65.25,65.31,55609.0,61.344,61.4002,61.1846,61.2408,55609.0
2022-03-29 11:25:00,65.35,65.56,65.35,65.43,31439.0,61.2783,61.4753,61.2783,61.3534,31439.0
2022-03-29 11:30:00,65.44,65.6,65.4,65.46,21864.0,61.3627,61.5128,61.3252,61.3815,21864.0
2022-03-29 11:35:00,65.48,65.62,65.46,65.59,8242.0,61.4002,61.5315,61.3815,61.5034,8242.0
2022-03-29 11:40:00,65.57,65.66,65.52,65.62,8320.0,61.4846,61.569,61.4378,61.5315,8320.0
2022-03-29 11:45:00,65.63,65.64,65.57,65.62,9603.0,61.5409,61.5503,61.4846,61.5315,9603.0
2022-03-29 11:50:00,65.62,65.63,65.55,65.55,8211.0,61.5315,61.5409,61.4659,61.4659,8211.0
2022-03-29 11:55:00,65.57,65.59,65.46,65.48,81574.0,61.4846,61.5034,61.3815,61.4002,81574.0
2022-03-29 12:00:00,65.52,65.52,65.28,65.33,8062.0,61.4378,61.4378,61.2127,61.2596,8062.0
2022-03-29 12:05:00,65.34,65.44,65.32,65.34,7454.0,61.269,61.3627,61.2502,61.269,7454.0
2022-03-29 12:10:00,65.35,65.43,65.31,65.34,12068.0,61.2783,61.3534,61.2408,61.269,12068.0
2022-03-29 12:15:00,65.34,65.47,65.34,65.44,6409.0,61.269,61.3909,61.269,61.3627,6409.0
2022-03-29 12:20:00,65.42,65.47,65.39,65.43,8642.0,61.344,61.3909,61.3159,61.3534,8642.0
2022-03-29 12:25:00,65.42,65.45,65.32,65.34,12591.0,61.344,61.3721,61.2502,61.269,12591.0
2022-03-29 12:30:00,65.36,65.42,65.27,65.3,7292.0,61.2877,61.344,61.2033,61.2315,7292.0
2022-03-29 12:35:00,65.31,65.38,65.29,65.34,5820.0,61.2408,61.3065,61.2221,61.269,5820.0
2022-03-29 12:40:00,65.37,65.53,65.37,65.53,9143.0,61.2971,61.4471,61.2971,61.4471,9143.0
2022-03-29 12:45:00,65.53,65.66,65.53,65.65,11559.0,61.4471,61.569,61.4471,61.5597,11559.0
2022-03-29 12:50:00,65.62,65.63,65.49,65.56,9722.0,61.5315,61.5409,61.4096,61.4753,9722.0
2022-03-29 12:55:00,65.57,65.7,65.49,65.56,15171.0,61.4846,61.6065,61.4096,61.4753,15171.0
2022-03-29 13:00:00,65.53,65.53,65.27,65.29,16794.0,61.4471,61.4471,61.2033,61.2221,16794.0
2022-03-29 13:05:00,65.27,65.33,65.22,65.22,5242.0,61.2033,61.2596,61.1564,61.1564,5242.0
2022-03-29 13:10:00,65.24,65.36,65.24,65.35,10346.0,61.1752,61.2877,61.1752,61.2783,10346.0
2022-03-29 13:15:00,65.36,65.46,65.36,65.44,9947.0,61.2877,61.3815,61.2877,61.3627,9947.0
2022-03-29 13:20:00,65.44,65.49,65.37,65.48,15052.0,61.3627,61.4096,61.2971,61.4002,15052.0
2022-03-29 13:25:00,65.5,65.55,65.46,65.48,12322.0,61.419,61.4659,61.3815,61.4002,12322.0
2022-03-29 13:30:00,65.49,65.54,65.45,65.45,8462.0,61.4096,61.4565,61.3721,61.3721,8462.0
2022-03-29 13:35:00,65.45,65.57,65.43,65.56,9051.0,61.3721,61.4846,61.3534,61.4753,9051.0
2022-03-29 13:40:00,65.58,65.64,65.56,65.64,12972.0,61.494,61.5503,61.4753,61.5503,12972.0
2022-03-29 13:45:00,65.65,65.75,65.61,65.66,6888.0,61.5597,61.6534,61.5221,61.569,6888.0
2022-03-29 13:50:00,65.73,65.73,65.6,65.62,6712.0,61.6347,61.6347,61.5128,61.5315,6712.0
2022-03-29 13:55:00,65.62,65.71,65.6,65.68,6378.0,61.5315,61.6159,61.5128,61.5878,6378.0
2022-03-29 14:00:00,65.68,65.71,65.63,65.66,5216.0,61.5878,61.6159,61.5409,61.569,5216.0
2022-03-29 14:05:00,65.68,65.75,65.59,65.75,13395.0,61.5878,61.6534,61.5034,61.6534,13395.0
2022-03-29 14:10:00,65.73,65.78,65.71,65.75,8017.0,61.6347,61.6816,61.6159,61.6534,8017.0
2022-03-29 14:15:00,65.71,65.74,65.65,65.71,10290.0,61.6159,61.644,61.5597,61.6159,10290.0
2022-03-29 14:20:00,65.7,65.78,65.64,65.75,5631.0,61.6065,61.6816,61.5503,61.6534,5631.0
2022-03-29 14:25:00,65.73,65.77,65.7,65.76,8860.0,61.6347,61.6722,61.6065,61.6628,8860.0
2022-03-29 14:30:00,65.77,65.79,65.69,65.75,11024.0,61.6722,61.6909,61.5972,61.6534,11024.0
2022-03-29 14:35:00,65.78,65.82,65.74,65.76,3773.0,61.6816,61.7191,61.644,61.6628,3773.0
2022-03-29 14:40:00,65.74,65.82,65.72,65.8,4896.0,61.644,61.7191,61.6253,61.7003,4896.0
2022-03-29 14:45:00,65.79,65.84,65.76,65.84,5971.0,61.6909,61.7378,61.6628,61.7378,5971.0
2022-03-29 14:50:00,65.83,65.94,65.8,65.84,20349.0,61.7284,61.8316,61.7003,61.7378,20349.0
2022-03-29 14:55:00,65.86,65.94,65.77,65.85,23342.0,61.7566,61.8316,61.6722,61.7472,23342.0
2022-03-29 15:00:00,65.85,65.85,65.77,65.82,6996.0,61.7472,61.7472,61.6722,61.7191,6996.0
2022-03-29 15:05:00,65.82,65.9,65.82,65.88,10327.0,61.7191,61.7941,61.7191,61.7753,10327.0
2022-03-29 15:10:00,65.86,65.89,65.76,65.81,19067.0,61.7566,61.7847,61.6628,61.7097,19067.0
2022-03-29 15:15:00,65.81,65.84,65.76,65.8,12930.0,61.7097,61.7378,61.6628,61.7003,12930.0
2022-03-29 15:20:00,65.82,65.86,65.8,65.81,11124.0,61.7191,61.7566,61.7003,61.7097,11124.0
2022-03-29 15:25:00,65.8,65.87,65.8,65.82,15796.0,61.7003,61.7659,61.7003,61.7191,15796.0
2022-03-29 15:30:00,65.8,65.91,65.78,65.89,18243.0,61.7003,61.8035,61.6816,61.7847,18243.0
2022-03-29 15:35:00,65.88,65.95,65.78,65.78,44104.0,61.7753,61.841,61.6816,61.6816,44104.0
2022-03-29 15:40:00,65.79,65.84,65.76,65.76,26717.0,61.6909,61.7378,61.6628,61.6628,26717.0
2022-03-29 15:45:00,65.77,65.91,65.77,65.89,29766.0,61.6722,61.8035,61.6722,61.7847,29766.0
2022-03-29 15:50:00,65.9,65.91,65.66,65.7,40845.0,61.7941,61.8035,61.569,61.6065,40845.0
2022-03-29 15:55:00,65.7,65.77,65.67,65.71,91702.0,61.6065,61.6722,61.5784,61.6159,91702.0
2022-03-30 09:30:00,65.18,65.27,64.5,64.5,40075.0,61.1189,61.2033,60.4813,60.4813,40075.0
2022-03-30 09:35:00,64.48,64.56,63.91,63.95,60101.0,60.4626,60.5376,59.9281,59.9656,60101.0
2022-03-30 09:40:00,63.96,64.31,63.95,64.27,8099.0,59.975,60.3031,59.9656,60.2656,8099.0
2022-03-30 09:45:00,64.3,64.3,64.02,64.22,9786.0,60.2938,60.2938,60.0312,60.2188,9786.0
2022-03-30 09:50:00,64.26,64.36,64.04,64.14,8217.0,60.2563,60.35,60.05,60.1437,8217.0
2022-03-30 09:55:00,64.14,64.32,64.14,64.18,11865.0,60.1437,60.3125,60.1437,60.1812,11865.0
2022-03-30 10:00:00,64.16,64.23,64.07,64.1,9979.0,60.1625,60.2281,60.0781,60.1062,9979.0
2022-03-30 10:05:00,64.11,64.34,64.08,64.26,12123.0,60.1156,60.3313,60.0875,60.2563,12123.0
2022-03-30 10:10:00,64.27,64.38,64.16,64.38,6286.0,60.2656,60.3688,60.1625,60.3688,6286.0
2022-03-30 10:15:00,64.39,64.39,64.13,64.22,6150.0,60.3782,60.3782,60.1344,60.2188,6150.0
2022-03-30 10:20:00,64.26,64.35,64.17,64.19,13815.0,60.2563,60.3407,60.1719,60.1906,13815.0
2022-03-30 10:25:00,64.22,64.35,64.18,64.33,30553.0,60.2188,60.3407,60.1812,60.3219,30553.0
2022-03-30 10:30:00,64.35,64.43,64.29,64.39,9705.0,60.3407,60.4157,60.2844,60.3782,9705.0
2022-03-30 10:35:00,64.39,64.63,64.35,64.56,23765.0,60.3782,60.6032,60.3407,60.5376,23765.0
2022-03-30 10:40:00,64.61,64.61,64.37,64.37,19398.0,60.5845,60.5845,60.3594,60.3594,19398.0
2022-03-30 10:45:00,64.39,64.59,64.34,64.41,13003.0,60.3782,60.5657,60.3313,60.3969,13003.0
2022-03-30 10:50:00,64.4,64.51,64.36,64.36,10924.0,60.3875,60.4907,60.35,60.35,10924.0
2022-03-30 10:55:00,64.35,64.35,64.01,64.03,10241.0,60.3407,60.3407,60.0218,60.0406,10241.0
2022-03-30 11:00:00,64.01,64.04,63.9,63.95,29644.0,60.0218,60.05,59.9187,59.9656,29644.0
2022-03-30 11:05:00,63.95,63.95,63.73,63.77,12760.0,59.9656,59.9656,59.7593,59.7968,12760.0
2022-03-30 11:10:00,63.75,63.82,63.54,63.82,33832.0,59.778,59.8437,59.5811,59.8437,33832.0
2022-03-30 11:15:00,63.84,63.97,63.8,63.97,12849.0,59.8624,59.9843,59.8249,59.9843,12849.0
2022-03-30 11:20:00,63.93,63.96,63.86,63.86,8222.0,59.9468,59.975,59.8812,59.8812,8222.0
2022-03-30 11:25:00,63.86,63.86,63.67,63.82,5835.0,59.8812,59.8812,59.703,59.8437,5835.0
2022-03-30 11:30:00,63.82,63.99,63.76,63.99,6809.0,59.8437,60.0031,59.7874,60.0031,6809.0
2022-03-30 11:35:00,64.0,64.04,63.85,63.94,8148.0,60.0125,60.05,59.8718,59.9562,8148.0
2022-03-30 11:40:00,63.91,64.03,63.88,63.91,3578.0,59.9281,60.0406,59.8999,59.9281,3578.0
2022-03-30 11:45:00,63.91,63.97,63.9,63.9,4072.0,59.9281,59.9843,59.9187,59.9187,4072.0
2022-03-30 11:50:00,63.9,63.96,63.89,63.91,2648.0,59.9187,59.975,59.9093,59.9281,2648.0
2022-03-30 11:55:00,63.93,63.97,63.88,63.97,3982.0,59.9468,59.9843,59.8999,59.9843,3982.0
2022-03-30 12:00:00,63.95,63.99,63.93,63.94,3097.0,59.9656,60.0031,59.9468,59.9562,3097.0
2022-03-30 12:05:00,63.9,63.9,63.83,63.86,4827.0,59.9187,59.9187,59.8531,59.8812,4827.0
2022-03-30 12:10:00,63.85,63.85,63.8,63.8,1695.0,59.8718,59.8718,59.8249,59.8249,1695.0
2022-03-30 12:15:00,63.79,63.86,63.78,63.85,1752.0,59.8155,59.8812,59.8062,59.8718,1752.0
2022-03-30 12:20:00,63.86,63.9,63.84,63.86,2148.0,59.8812,59.9187,59.8624,59.8812,2148.0
2022-03-30 12:25:00,63.85,63.97,63.85,63.97,6237.0,59.8718,59.9843,59.8718,59.9843,6237.0
2022-03-30 12:30:00,63.98,63.98,63.89,63.9,2070.0,59.9937,59.9937,59.9093,59.9187,2070.0
2022-03-30 12:35:00,63.91,63.92,63.84,63.89,3079.0,59.9281,59.9374,59.8624,59.9093,3079.0
2022-03-30 12:40:00,63.89,63.89,63.83,63.86,4187.0,59.9093,59.9093,59.8531,59.8812,4187.0
2022-03-30 12:45:00,63.84,63.86,63.78,63.81,2881.0,59.8624,59.8812,59.8062,59.8343,2881.0
2022-03-30 12:50:00,63.78,63.86,63.77,63.85,9233.0,59.8062,59.8812,59.7968,59.8718,9233.0
2022-03-30 12:55:00,63.86,63.87,63.78,63.79,9318.0,59.8812,59.8906,59.8062,59.8155,9318.0
2022-03-30 13:00:00,63.78,63.81,63.71,63.72,5848.0,59.8062,59.8343,59.7405,59.7499,5848.0
2022-03-30 13:05:00,63.7,63.7,63.55,63.61,5384.0,59.7312,59.7312,59.5905,59.6468,5384.0
2022-03-30 13:10:00,63.62,63.66,63.58,63.62,8324.0,59.6561,59.6936,59.6186,59.6561,8324.0
2022-03-30 13:15:00,63.65,63.68,63.5,63.51,5728.0,59.6843,59.7124,59.5436,59.553,5728.0
2022-03-30 13:20:00,63.49,63.55,63.44,63.51,8320.0,59.5342,59.5905,59.4874,59.553,8320.0
2022-03-30 13:25:00,63.52,63.52,63.47,63.51,11523.0,59.5624,59.5624,59.5155,59.553,11523.0
2022-03-30 13:30:00,63.51,63.59,63.5,63.53,3981.0,59.553,59.628,59.5436,59.5717,3981.0
2022-03-30 13:35:00,63.51,63.56,63.38,63.38,6194.0,59.553,59.5999,59.4311,59.4311,6194.0
2022-03-30 13:40:00,63.37,63.39,63.29,63.35,5144.0,59.4217,59.4405,59.3467,59.403,5144.0
2022-03-30 13:45:00,63.34,63.44,63.3,63.44,10964.0,59.3936,59.4874,59.3561,59.4874,10964.0
2022-03-30 13:50:00,63.44,63.49,63.44,63.49,3880.0,59.4874,59.5342,59.4874,59.5342,3880.0
2022-03-30 13:55:00,63.49,63.49,63.43,63.45,2194.0,59.5342,59.5342,59.478,59.4967,2194.0
2022-03-30 14:00:00,63.43,63.5,63.42,63.46,8335.0,59.478,59.5436,59.4686,59.5061,8335.0
2022-03-30 14:05:00,63.44,63.49,63.42,63.49,7117.0,59.4874,59.5342,59.4686,59.5342,7117.0
2022-03-30 14:10:00,63.5,63.5,63.43,63.44,2984.0,59.5436,59.5436,59.478,59.4874,2984.0
2022-03-30 14:15:00,63.43,63.43,63.3,63.33,6316.0,59.478,59.478,59.3561,59.3842,6316.0
2022-03-30 14:20:00,63.31,63.33,63.21,63.29,7727.0,59.3655,59.3842,59.2717,59.3467,7727.0
2022-03-30 14:25:00,63.32,63.35,63.26,63.35,9931.0,59.3748,59.403,59.3186,59.403,9931.0
2022-03-30 14:30:00,63.35,63.43,63.33,63.35,5614.0,59.403,59.478,59.3842,59.403,5614.0
2022-03-30 14:35:00,63.36,63.46,63.36,63.39,11031.0,59.4123,59.5061,59.4123,59.4405,11031.0
2022-03-30 14:40:00,63.39,63.4,63.25,63.27,4789.0,59.4405,59.4498,59.3092,59.3279,4789.0
2022-03-30 14:45:00,63.27,63.27,63.18,63.2,7823.0,59.3279,59.3279,59.2435,59.2623,7823.0
2022-03-30 14:50:00,63.19,63.22,63.17,63.18,5709.0,59.2529,59.2811,59.2342,59.2435,5709.0
2022-03-30 14:55:00,63.22,63.26,63.02,63.03,19350.0,59.2811,59.3186,59.0935,59.1029,19350.0
2022-03-30 15:00:00,63.03,63.06,62.85,62.91,18482.0,59.1029,59.131,58.9341,58.9904,18482.0
2022-03-30 15:05:00,62.92,62.92,62.79,62.8,17798.0,58.9997,58.9997,58.8778,58.8872,17798.0
2022-03-30 15:10:00,62.79,62.99,62.79,62.97,26651.0,58.8778,59.0654,58.8778,59.0466,26651.0
2022-03-30 15:15:00,62.96,63.01,62.85,62.86,16020.0,59.0373,59.0841,58.9341,58.9435,16020.0
2022-03-30 15:20:00,62.86,63.09,62.77,62.86,57200.0,58.9435,59.1592,58.8591,58.9435,57200.0
2022-03-30 15:25:00,62.84,63.15,62.83,63.12,22802.0,58.9247,59.2154,58.9154,59.1873,22802.0
2022-03-30 15:30:00,63.13,63.37,63.12,63.29,24918.0,59.1967,59.4217,59.1873,59.3467,24918.0
2022-03-30 15:35:00,63.27,63.28,63.08,63.12,33774.0,59.3279,59.3373,59.1498,59.1873,33774.0
2022-03-30 15:40:00,63.11,63.14,62.99,63.05,21616.0,59.1779,59.206,59.0654,59.1216,21616.0
2022-03-30 15:45:00,63.06,63.17,63.02,63.05,30181.0,59.131,59.2342,59.0935,59.1216,30181.0
2022-03-30 15:50:00,63.08,63.11,62.8,62.82,73940.0,59.1498,59.1779,58.8872,58.906,73940.0
2022-03-30 15:55:00,62.83,63.11,62.83,63.05,134003.0,58.9154,59.1779,58.9154,59.1216,134003.0
2022-03-31 09:30:00,63.2,63.65,63.04,63.65,19105.0,59.2623,59.6843,59.1123,59.6843,19105.0
2022-03-31 09:35:00,63.62,63.78,63.43,63.66,14258.0,59.6561,59.8062,59.478,59.6936,14258.0
2022-03-31 09:40:00,63.69,63.71,63.18,63.19,13649.0,59.7218,59.7405,59.2435,59.2529,13649.0
2022-03-31 09:45:00,63.25,63.41,63.23,63.41,8545.0,59.3092,59.4592,59.2904,59.4592,8545.0
2022-03-31 09:50:00,63.43,63.5,63.2,63.29,10572.0,59.478,59.5436,59.2623,59.3467,10572.0
2022-03-31 09:55:00,63.23,63.61,63.2,63.61,12513.0,59.2904,59.6468,59.2623,59.6468,12513.0
2022-03-31 10:00:00,63.57,63.57,63.11,63.11,10025.0,59.6093,59.6093,59.1779,59.1779,10025.0
2022-03-31 10:05:00,63.16,63.25,63.09,63.15,11300.0,59.2248,59.3092,59.1592,59.2154,11300.0
2022-03-31 10:10:00,63.13,63.48,63.1,63.47,6902.0,59.1967,59.5249,59.1685,59.5155,6902.0
2022-03-31 10:15:00,63.47,63.69,63.46,63.63,4527.0,59.5155,59.7218,59.5061,59.6655,4527.0
2022-03-31 10:20:00,63.7,63.74,63.45,63.46,6639.0,59.7312,59.7687,59.4967,59.5061,6639.0
2022-03-31 10:25:00,63.45,63.64,63.4,63.59,9962.0,59.4967,59.6749,59.4498,59.628,9962.0
2022-03-31 10:30:00,63.6,63.74,63.57,63.68,4736.0,59.6374,59.7687,59.6093,59.7124,4736.0
2022-03-31 10:35:00,63.7,63.79,63.64,63.71,7678.0,59.7312,59.8155,59.6749,59.7405,7678.0
2022-03-31 10:40:00,63.72,63.76,63.66,63.75,9006.0,59.7499,59.7874,59.6936,59.778,9006.0
2022-03-31 10:45:00,63.74,64.01,63.74,63.98,13397.0,59.7687,60.0218,59.7687,59.9937,13397.0
2022-03-31 10:50:00,63.96,64.0,63.87,63.87,4728.0,59.975,60.0125,59.8906,59.8906,4728.0
2022-03-31 10:55:00,63.86,64.02,63.85,63.96,8205.0,59.8812,60.0312,59.8718,59.975,8205.0
2022-03-31 11:00:00,63.96,64.02,63.83,63.89,12519.0,59.975,60.0312,59.8531,59.9093,12519.0
2022-03-31 11:05:00,63.87,63.92,63.83,63.87,8808.0,59.8906,59.9374,59.8531,59.8906,8808.0
2022-03-31 11:10:00,63.85,63.93,63.83,63.91,5419.0,59.8718,59.9468,59.8531,59.9281,5419.0
2022-03-31 11:15:00,63.84,63.84,63.73,63.78,5516.0,59.8624,59.8624,59.7593,59.8062,5516.0
2022-03-31 11:20:00,63.78,63.9,63.77,63.8,14376.0,59.8062,59.9187,59.7968,59.8249,14376.0
2022-03-31 11:25:00,63.79,63.87,63.76,63.78,9033.0,59.8155,59.8906,59.7874,59.8062,9033.0
2022-03-31 11:30:00,63.8,63.83,63.69,63.7,9392.0,59.8249,59.8531,59.7218,59.7312,9392.0
2022-03-31 11:35:00,63.76,63.84,63.68,63.75,5993.0,59.7874,59.8624,59.7124,59.778,5993.0
2022-03-31 11:40:00,63.72,63.84,63.67,63.68,10773.0,59.7499,59.8624,59.703,59.7124,10773.0
2022-03-31 11:45:00,63.66,63.66,63.57,63.57,5892.0,59.6936,59.6936,59.6093,59.6093,5892.0
2022-03-31 11:50:00,63.58,63.59,63.46,63.47,6482.0,59.6186,59.628,59.5061,59.5155,6482.0
2022-03-31 11:55:00,63.47,63.53,63.42,63.53,8546.0,59.5155,59.5717,59.4686,59.5717,8546.0
2022-03-31 12:00:00,63.54,63.56,63.44,63.5,7787.0,59.5811,59.5999,59.4874,59.5436,7787.0
2022-03-31 12:05:00,63.54,63.74,63.52,63.74,29457.0,59.5811,59.7687,59.5624,59.7687,29457.0
2022-03-31 12:10:00,63.73,63.79,63.69,63.76,10082.0,59.7593,59.8155,59.7218,59.7874,10082.0
2022-03-31 12:15:00,63.76,63.89,63.76,63.87,7450.0,59.7874,59.9093,59.7874,59.8906,7450.0
2022-03-31 12:20:00,63.87,63.88,63.76,63.77,9162.0,59.8906,59.8999,59.7874,59.7968,9162.0
2022-03-31 12:25:00,63.77,63.79,63.59,63.61,14649.0,59.7968,59.8155,59.628,59.6468,14649.0
2022-03-31 12:30:00,63.64,63.66,63.45,63.45,10761.0,59.6749,59.6936,59.4967,59.4967,10761.0
2022-03-31 12:35:00,63.43,63.48,63.37,63.45,5408.0,59.478,59.5249,59.4217,59.4967,5408.0
2022-03-31 12:40:00,63.42,63.47,63.33,63.35,8025.0,59.4686,59.5155,59.3842,59.403,8025.0
2022-03-31 12:45:00,63.33,63.48,63.26,63.43,26098.0,59.3842,59.5249,59.3186,59.478,26098.0
2022-03-31 12:50:00,63.45,63.47,63.28,63.28,5102.0,59.4967,59.5155,59.3373,59.3373,5102.0
2022-03-31 12:55:00,63.28,63.36,63.25,63.35,3791.0,59.3373,59.4123,59.3092,59.403,3791.0
2022-03-31 13:00:00,63.34,63.43,63.33,63.35,6468.0,59.3936,59.478,59.3842,59.403,6468.0
2022-03-31 13:05:00,63.35,63.37,63.29,63.35,9997.0,59.403,59.4217,59.3467,59.403,9997.0
2022-03-31 13:10:00,63.35,63.49,63.28,63.36,55667.0,59.403,59.5342,59.3373,59.4123,55667.0
2022-03-31 13:15:00,63.36,63.48,63.32,63.44,7569.0,59.4123,59.5249,59.3748,59.4874,7569.0
2022-03-31 13:20:00,63.43,63.43,63.3,63.32,29632.0,59.478,59.478,59.3561,59.3748,29632.0
2022-03-31 13:25:00,63.32,63.4,63.3,63.4,6714.0,59.3748,59.4498,59.3561,59.4498,6714.0
2022-03-31 13:30:00,63.42,63.44,63.37,63.44,27289.0,59.4686,59.4874,59.4217,59.4874,27289.0
2022-03-31 13:35:00,63.44,63.44,63.38,63.39,5435.0,59.4874,59.4874,59.4311,59.4405,5435.0
2022-03-31 13:40:00,63.39,63.43,63.34,63.42,10154.0,59.4405,59.478,59.3936,59.4686,10154.0
2022-03-31 13:45:00,63.4,63.48,63.39,63.43,10612.0,59.4498,59.5249,59.4405,59.478,10612.0
2022-03-31 13:50:00,63.43,63.5,63.42,63.5,16279.0,59.478,59.5436,59.4686,59.5436,16279.0
2022-03-31 13:55:00,63.51,63.54,63.4,63.49,15131.0,59.553,59.5811,59.4498,59.5342,15131.0
2022-03-31 14:00:00,63.48,63.48,63.23,63.25,11461.0,59.5249,59.5249,59.2904,59.3092,11461.0
2022-03-31 14:05:00,63.23,63.23,63.14,63.21,11578.0,59.2904,59.2904,59.206,59.2717,11578.0
2022-03-31 14:10:00,63.21,63.29,63.2,63.25,7232.0,59.2717,59.3467,59.2623,59.3092,7232.0
2022-03-31 14:15:00,63.25,63.26,63.2,63.24,8056.0,59.3092,59.3186,59.2623,59.2998,8056.0
2022-03-31 14:20:00,63.23,63.24,63.17,63.2,16435.0,59.2904,59.2998,59.2342,59.2623,16435.0
2022-03-31 14:25:00,63.2,63.24,63.13,63.23,12812.0,59.2623,59.2998,59.1967,59.2904,12812.0
2022-03-31 14:30:00,63.24,63.24,63.11,63.14,14449.0,59.2998,59.2998,59.1779,59.206,14449.0
2022-03-31 14:35:00,63.15,63.25,63.15,63.2,14095.0,59.2154,59.3092,59.2154,59.2623,14095.0
2022-03-31 14:40:00,63.18,63.24,63.13,63.16,10694.0,59.2435,59.2998,59.1967,59.2248,10694.0
2022-03-31 14:45:00,63.16,63.17,63.02,63.02,15358.0,59.2248,59.2342,59.0935,59.0935,15358.0
2022-03-31 14:50:00,63.02,63.07,63.0,63.06,12692.0,59.0935,59.1404,59.0748,59.131,12692.0
2022-03-31 14:55:00,63.06,63.18,63.02,63.18,26639.0,59.131,59.2435,59.0935,59.2435,26639.0
2022-03-31 15:00:00,63.18,63.26,63.14,63.14,15938.0,59.2435,59.3186,59.206,59.206,15938.0
2022-03-31 15:05:00,63.13,63.19,63.07,63.13,17202.0,59.1967,59.2529,59.1404,59.1967,17202.0
2022-03-31 15:10:00,63.13,63.15,62.98,63.0,14528.0,59.1967,59.2154,59.056,59.0748,14528.0
2022-03-31 15:15:00,63.0,63.02,62.89,62.93,24109.0,59.0748,59.0935,58.9716,59.0091,24109.0
2022-03-31 15:20:00,62.91,62.91,62.75,62.75,28404.0,58.9904,58.9904,58.8403,58.8403,28404.0
2022-03-31 15:25:00,62.76,62.82,62.67,62.71,25843.0,58.8497,58.906,58.7653,58.8028,25843.0
2022-03-31 15:30:00,62.7,62.7,62.58,62.59,27823.0,58.7935,58.7935,58.6809,58.6903,27823.0
2022-03-31 15:35:00,62.59,62.69,62.55,62.56,34079.0,58.6903,58.7841,58.6528,58.6622,34079.0
2022-03-31 15:40:00,62.56,62.58,62.35,62.37,38564.0,58.6622,58.6809,58.4653,58.484,38564.0
2022-03-31 15:45:00,62.38,62.46,62.32,62.4,48356.0,58.4934,58.5684,58.4371,58.5121,48356.0
2022-03-31 15:50:00,62.33,62.4,62.11,62.13,77037.0,58.4465,58.5121,58.2402,58.259,77037.0
2022-03-31 15:55:00,62.12,62.15,61.93,61.99,189525.0,58.2496,58.2777,58.0714,58.1277,189525.0
2022-04-01 09:30:00,62.44,62.79,62.26,62.54,55187.0,58.5497,58.8778,58.3809,58.6434,55187.0
2022-04-01 09:35:00,62.46,62.5,62.21,62.47,19651.0,58.5684,58.6059,58.334,58.5778,19651.0
2022-04-01 09:40:00,62.44,62.47,62.12,62.16,12294.0,58.5497,58.5778,58.2496,58.2871,12294.0
2022-04-01 09:45:00,62.16,62.21,62.0,62.04,17440.0,58.2871,58.334,58.1371,58.1746,17440.0
2022-04-01 09:50:00,62.02,62.1,61.88,62.08,32392.0,58.1558,58.2308,58.0245,58.2121,32392.0
2022-04-01 09:55:00,62.1,62.33,62.02,62.28,23979.0,58.2308,58.4465,58.1558,58.3996,23979.0
2022-04-01 10:00:00,62.33,62.64,62.32,62.46,19520.0,58.4465,58.7372,58.4371,58.5684,19520.0
2022-04-01 10:05:00,62.46,62.53,62.43,62.49,17010.0,58.5684,58.634,58.5403,58.5965,17010.0
2022-04-01 10:10:00,62.49,62.74,62.48,62.74,11119.0,58.5965,58.831,58.5872,58.831,11119.0
2022-04-01 10:15:00,62.74,62.82,62.5,62.5,24145.0,58.831,58.906,58.6059,58.6059,24145.0
2022-04-01 10:20:00,62.49,62.55,62.33,62.33,15943.0,58.5965,58.6528,58.4465,58.4465,15943.0
2022-04-01 10:25:00,62.42,62.47,62.29,62.38,5394.0,58.5309,58.5778,58.409,58.4934,5394.0
2022-04-01 10:30:00,62.4,62.55,62.33,62.55,15073.0,58.5121,58.6528,58.4465,58.6528,15073.0
2022-04-01 10:35:00,62.55,62.63,62.45,62.55,25324.0,58.6528,58.7278,58.559,58.6528,25324.0
2022-04-01 10:40:00,62.54,62.58,62.21,62.45,14971.0,58.6434,58.6809,58.334,58.559,14971.0
2022-04-01 10:45:00,62.44,62.54,62.39,62.46,8707.0,58.5497,58.6434,58.5028,58.5684,8707.0
2022-04-01 10:50:00,62.47,62.66,62.44,62.63,7796.0,58.5778,58.7559,58.5497,58.7278,7796.0
2022-04-01 10:55:00,62.63,62.78,62.59,62.77,25941.0,58.7278,58.8685,58.6903,58.8591,25941.0
2022-04-01 11:00:00,62.79,62.81,62.58,62.65,13517.0,58.8778,58.8966,58.6809,58.7466,13517.0
2022-04-01 11:05:00,62.63,62.74,62.62,62.7,9494.0,58.7278,58.831,58.7184,58.7935,9494.0
2022-04-01 11:10:00,62.67,62.71,62.58,62.58,8503.0,58.7653,58.8028,58.6809,58.6809,8503.0
2022-04-01 11:15:00,62.58,62.63,62.55,62.59,7785.0,58.6809,58.7278,58.6528,58.6903,7785.0
2022-04-01 11:20:00,62.6,62.7,62.56,62.59,12612.0,58.6997,58.7935,58.6622,58.6903,12612.0
2022-04-01 11:25:00,62.59,62.61,62.49,62.57,8810.0,58.6903,58.7091,58.5965,58.6716,8810.0
2022-04-01 11:30:00,62.57,62.57,62.5,62.53,8640.0,58.6716,58.6716,58.6059,58.634,8640.0
2022-04-01 11:35:00,62.5,62.5,62.35,62.35,4684.0,58.6059,58.6059,58.4653,58.4653,4684.0
2022-04-01 11:40:00,62.3,62.45,62.29,62.4,9598.0,58.4184,58.559,58.409,58.5121,9598.0
2022-04-01 11:45:00,62.39,62.45,62.36,62.39,9272.0,58.5028,58.559,58.4746,58.5028,9272.0
2022-04-01 11:50:00,62.37,62.59,62.32,62.59,6017.0,58.484,58.6903,58.4371,58.6903,6017.0
2022-04-01 11:55:00,62.54,62.57,62.36,62.4,4503.0,58.6434,58.6716,58.4746,58.5121,4503.0
2022-04-01 12:00:00,62.39,62.39,62.19,62.25,6568.0,58.5028,58.5028,58.3152,58.3715,6568.0
2022-04-01 12:05:00,62.25,62.26,62.16,62.23,9067.0,58.3715,58.3809,58.2871,58.3527,9067.0
2022-04-01 12:10:00,62.25,62.29,62.12,62.2,7623.0,58.3715,58.409,58.2496,58.3246,7623.0
2022-04-01 12:15:00,62.21,62.21,62.07,62.13,5123.0,58.334,58.334,58.2027,58.259,5123.0
2022-04-01 12:20:00,62.13,62.28,62.13,62.26,9799.0,58.259,58.3996,58.259,58.3809,9799.0
2022-04-01 12:25:00,62.27,62.3,62.23,62.26,7800.0,58.3902,58.4184,58.3527,58.3809,7800.0
2022-04-01 12:30:00,62.26,62.26,61.94,61.96,10000.0,58.3809,58.3809,58.0808,58.0996,10000.0
2022-04-01 12:35:00,61.93,62.03,61.86,62.03,11298.0,58.0714,58.1652,58.0058,58.1652,11298.0
2022-04-01 12:40:00,61.99,62.11,61.97,62.11,3082.0,58.1277,58.2402,58.1089,58.2402,3082.0
2022-04-01 12:45:00,62.11,62.12,62.01,62.12,9608.0,58.2402,58.2496,58.1464,58.2496,9608.0
2022-04-01 12:50:00,62.12,62.12,62.05,62.09,3905.0,58.2496,58.2496,58.184,58.2215,3905.0
2022-04-01 12:55:00,62.07,62.14,62.04,62.1,6896.0,58.2027,58.2683,58.1746,58.2308,6896.0
2022-04-01 13:00:00,62.06,62.1,61.95,61.97,7130.0,58.1933,58.2308,58.0902,58.1089,7130.0
2022-04-01 13:05:00,61.99,62.05,61.95,62.0,7460.0,58.1277,58.184,58.0902,58.1371,7460.0
2022-04-01 13:10:00,61.94,61.95,61.85,61.87,8019.0,58.0808,58.0902,57.9964,58.0152,8019.0
2022-04-01 13:15:00,61.87,61.94,61.82,61.94,4835.0,58.0152,58.0808,57.9683,58.0808,4835.0
2022-04-01 13:20:00,61.94,61.97,61.87,61.96,5076.0,58.0808,58.1089,58.0152,58.0996,5076.0
2022-04-01 13:25:00,61.96,61.96,61.91,61.95,5801.0,58.0996,58.0996,58.0527,58.0902,5801.0
2022-04-01 13:30:00,61.93,61.98,61.92,61.94,6463.0,58.0714,58.1183,58.0621,58.0808,6463.0
2022-04-01 13:35:00,61.94,62.18,61.92,62.1,18125.0,58.0808,58.3059,58.0621,58.2308,18125.0
2022-04-01 13:40:00,62.1,62.19,62.1,62.15,9020.0,58.2308,58.3152,58.2308,58.2777,9020.0
2022-04-01 13:45:00,62.14,62.17,62.07,62.1,9021.0,58.2683,58.2965,58.2027,58.2308,9021.0
2022-04-01 13:50:00,62.1,62.1,62.04,62.07,9160.0,58.2308,58.2308,58.1746,58.2027,9160.0
2022-04-01 13:55:00,62.07,62.21,62.07,62.18,16525.0,58.2027,58.334,58.2027,58.3059,16525.0
2022-04-01 14:00:00,62.18,62.42,62.17,62.42,8571.0,58.3059,58.5309,58.2965,58.5309,8571.0
2022-04-01 14:05:00,62.41,62.44,62.34,62.36,10696.0,58.5215,58.5497,58.4559,58.4746,10696.0
2022-04-01 14:10:00,62.39,62.46,62.34,62.46,4584.0,58.5028,58.5684,58.4559,58.5684,4584.0
2022-04-01 14:15:00,62.49,62.52,62.4,62.47,13334.0,58.5965,58.6247,58.5121,58.5778,13334.0
2022-04-01 14:20:00,62.48,62.48,62.36,62.36,15457.0,58.5872,58.5872,58.4746,58.4746,15457.0
2022-04-01 14:25:00,62.37,62.45,62.33,62.44,25931.0,58.484,58.559,58.4465,58.5497,25931.0
2022-04-01 14:30:00,62.44,62.52,62.43,62.52,29772.0,58.5497,58.6247,58.5403,58.6247,29772.0
2022-04-01 14:35:00,62.52,62.52,62.37,62.39,28531.0,58.6247,58.6247,58.484,58.5028,28531.0
2022-04-01 14:40:00,62.41,62.45,62.34,62.36,22780.0,58.5215,58.559,58.4559,58.4746,22780.0
2022-04-01 14:45:00,62.36,62.41,62.32,62.33,12133.0,58.4746,58.5215,58.4371,58.4465,12133.0
2022-04-01 14:50:00,62.34,62.34,62.27,62.31,10354.0,58.4559,58.4559,58.3902,58.4278,10354.0
2022-04-01 14:55:00,62.3,62.39,62.28,62.35,28405.0,58.4184,58.5028,58.3996,58.4653,28405.0
2022-04-01 15:00:00,62.33,62.37,62.26,62.28,23389.0,58.4465,58.484,58.3809,58.3996,23389.0
2022-04-01 15:05:00,62.29,62.34,62.25,62.25,11990.0,58.409,58.4559,58.3715,58.3715,11990.0
2022-04-01 15:10:00,62.26,62.28,62.15,62.23,10711.0,58.3809,58.3996,58.2777,58.3527,10711.0
2022-04-01 15:15:00,62.24,62.25,62.16,62.2,13259.0,58.3621,58.3715,58.2871,58.3246,13259.0
2022-04-01 15:20:00,62.16,62.16,62.08,62.09,13402.0,58.2871,58.2871,58.2121,58.2215,13402.0
2022-04-01 15:25:00,62.09,62.14,62.02,62.05,16246.0,58.2215,58.2683,58.1558,58.184,16246.0
2022-04-01 15:30:00,62.07,62.07,61.93,61.99,78138.0,58.2027,58.2027,58.0714,58.1277,78138.0
2022-04-01 15:35:00,62.0,62.01,61.92,61.95,29655.0,58.1371,58.1464,58.0621,58.0902,29655.0
2022-04-01 15:40:00,61.95,62.02,61.88,61.96,42493.0,58.0902,58.1558,58.0245,58.0996,42493.0
2022-04-01 15:45:00,61.95,61.97,61.83,61.9,47885.0,58.0902,58.1089,57.9777,58.0433,47885.0
2022-04-01 15:50:00,61.91,62.18,61.9,62.05,118009.0,58.0527,58.3059,58.0433,58.184,118009.0
2022-04-01 15:55:00,62.06,62.4,62.04,62.33,292043.0,58.1933,58.5121,58.1746,58.4465,292043.0
2022-04-04 09:30:00,62.57,63.51,62.48,63.42,47994.0,58.6716,59.553,58.5872,59.4686,47994.0
2022-04-04 09:35:00,63.2,63.53,63.18,63.47,21551.0,59.2623,59.5717,59.2435,59.5155,21551.0
2022-04-04 09:40:00,63.47,63.58,63.36,63.46,38806.0,59.5155,59.6186,59.4123,59.5061,38806.0
2022-04-04 09:45:00,63.41,63.51,63.21,63.51,19235.0,59.4592,59.553,59.2717,59.553,19235.0
2022-04-04 09:50:00,63.56,63.6,63.38,63.49,10506.0,59.5999,59.6374,59.4311,59.5342,10506.0
2022-04-04 09:55:00,63.52,63.71,63.43,63.49,17742.0,59.5624,59.7405,59.478,59.5342,17742.0
2022-04-04 10:00:00,63.49,63.53,63.06,63.1,14475.0,59.5342,59.5717,59.131,59.1685,14475.0
2022-04-04 10:05:00,63.06,63.26,62.99,63.16,9054.0,59.131,59.3186,59.0654,59.2248,9054.0
2022-04-04 10:10:00,63.14,63.28,63.03,63.12,10400.0,59.206,59.3373,59.1029,59.1873,10400.0
2022-04-04 10:15:00,63.08,63.14,62.94,63.01,9011.0,59.1498,59.206,59.0185,59.0841,9011.0
2022-04-04 10:20:00,63.02,63.19,62.99,62.99,9255.0,59.0935,59.2529,59.0654,59.0654,9255.0
2022-04-04 10:25:00,62.98,63.05,62.87,62.88,8562.0,59.056,59.1216,58.9529,58.9622,8562.0
2022-04-04 10:30:00,62.89,63.04,62.83,62.94,9374.0,58.9716,59.1123,58.9154,59.0185,9374.0
2022-04-04 10:35:00,62.89,63.09,62.87,63.01,15466.0,58.9716,59.1592,58.9529,59.0841,15466.0
2022-04-04 10:40:00,63.04,63.04,62.8,62.84,9090.0,59.1123,59.1123,58.8872,58.9247,9090.0
2022-04-04 10:45:00,62.83,62.92,62.73,62.87,6365.0,58.9154,58.9997,58.8216,58.9529,6365.0
2022-04-04 10:50:00,62.85,62.89,62.76,62.8,13636.0,58.9341,58.9716,58.8497,58.8872,13636.0
2022-04-04 10:55:00,62.77,62.82,62.7,62.72,5999.0,58.8591,58.906,58.7935,58.8122,5999.0
2022-04-04 11:00:00,62.74,63.1,62.72,63.1,13103.0,58.831,59.1685,58.8122,59.1685,13103.0
2022-04-04 11:05:00,63.09,63.22,63.08,63.18,10670.0,59.1592,59.2811,59.1498,59.2435,10670.0
2022-04-04 11:10:00,63.16,63.16,62.9,62.97,13790.0,59.2248,59.2248,58.981,59.0466,13790.0
2022-04-04 11:15:00,62.97,62.97,62.86,62.91,5327.0,59.0466,59.0466,58.9435,58.9904,5327.0
2022-04-04 11:20:00,62.89,62.95,62.83,62.88,9475.0,58.9716,59.0279,58.9154,58.9622,9475.0
2022-04-04 11:25:00,62.89,62.91,62.79,62.81,9495.0,58.9716,58.9904,58.8778,58.8966,9495.0
2022-04-04 11:30:00,62.83,62.91,62.83,62.88,5217.0,58.9154,58.9904,58.9154,58.9622,5217.0
2022-04-04 11:35:00,62.89,62.93,62.83,62.92,7336.0,58.9716,59.0091,58.9154,58.9997,7336.0
2022-04-04 11:40:00,62.91,62.92,62.74,62.77,11949.0,58.9904,58.9997,58.831,58.8591,11949.0
2022-04-04 11:45:00,62.77,62.9,62.76,62.9,8150.0,58.8591,58.981,58.8497,58.981,8150.0
2022-04-04 11:50:00,62.89,62.99,62.87,62.94,7313.0,58.9716,59.0654,58.9529,59.0185,7313.0
2022-04-04 11:55:00,62.93,62.99,62.86,62.95,14123.0,59.0091,59.0654,58.9435,59.0279,14123.0
2022-04-04 12:00:00,62.96,62.99,62.92,62.97,7154.0,59.0373,59.0654,58.9997,59.0466,7154.0
2022-04-04 12:05:00,62.93,63.01,62.87,62.99,16552.0,59.0091,59.0841,58.9529,59.0654,16552.0
2022-04-04 12:10:00,63.0,63.04,62.93,62.99,10122.0,59.0748,59.1123,59.0091,59.0654,10122.0
2022-04-04 12:15:00,62.98,63.05,62.97,63.04,8241.0,59.056,59.1216,59.0466,59.1123,8241.0
2022-04-04 12:20:00,63.04,63.09,62.97,62.98,6714.0,59.1123,59.1592,59.0466,59.056,6714.0
2022-04-04 12:25:00,62.99,63.07,62.97,62.99,11287.0,59.0654,59.1404,59.0466,59.0654,11287.0
2022-04-04 12:30:00,63.01,63.04,62.96,62.96,4407.0,59.0841,59.1123,59.0373,59.0373,4407.0
2022-04-04 12:35:00,62.98,63.02,62.87,62.87,6740.0,59.056,59.0935,58.9529,58.9529,6740.0
2022-04-04 12:40:00,62.87,62.94,62.83,62.87,6492.0,58.9529,59.0185,58.9154,58.9529,6492.0
2022-04-04 12:45:00,62.87,62.9,62.83,62.89,4983.0,58.9529,58.981,58.9154,58.9716,4983.0
2022-04-04 12:50:00,62.91,63.02,62.88,63.02,6177.0,58.9904,59.0935,58.9622,59.0935,6177.0
2022-04-04 12:55:00,63.0,63.0,62.89,62.9,7476.0,59.0748,59.0748,58.9716,58.981,7476.0
2022-04-04 13:00:00,62.91,62.91,62.82,62.9,5124.0,58.9904,58.9904,58.906,58.981,5124.0
2022-04-04 13:05:00,62.88,62.94,62.85,62.94,5797.0,58.9622,59.0185,58.9341,59.0185,5797.0
2022-04-04 13:10:00,62.91,62.95,62.89,62.9,9768.0,58.9904,59.0279,58.9716,58.981,9768.0
2022-04-04 13:15:00,62.9,63.0,62.89,62.99,6947.0,58.981,59.0748,58.9716,59.0654,6947.0
2022-04-04 13:20:00,62.98,63.05,62.93,63.0,30709.0,59.056,59.1216,59.0091,59.0748,30709.0
2022-04-04 13:25:00,62.98,63.03,62.95,63.01,4886.0,59.056,59.1029,59.0279,59.0841,4886.0
2022-04-04 13:30:00,63.01,63.1,62.98,63.05,19259.0,59.0841,59.1685,59.056,59.1216,19259.0
2022-04-04 13:35:00,63.06,63.06,62.93,62.93,5476.0,59.131,59.131,59.0091,59.0091,5476.0
2022-04-04 13:40:00,62.9,62.91,62.84,62.91,4992.0,58.981,58.9904,58.9247,58.9904,4992.0
2022-04-04 13:45:00,62.92,62.97,62.88,62.94,6410.0,58.9997,59.0466,58.9622,59.0185,6410.0
2022-04-04 13:50:00,62.89,63.0,62.88,63.0,3991.0,58.9716,59.0748,58.9622,59.0748,3991.0
2022-04-04 13:55:00,63.0,63.06,62.98,63.02,8239.0,59.0748,59.131,59.056,59.0935,8239.0
2022-04-04 14:00:00,63.0,63.01,62.91,62.91,6578.0,59.0748,59.0841,58.9904,58.9904,6578.0
2022-04-04 14:05:00,62.95,62.95,62.85,62.91,5933.0,59.0279,59.0279,58.9341,58.9904,5933.0
2022-04-04 14:10:00,62.89,63.03,62.86,63.02,8056.0,58.9716,59.1029,58.9435,59.0935,8056.0
2022-04-04 14:15:00,63.0,63.13,62.99,63.13,10075.0,59.0748,59.1967,59.0654,59.1967,10075.0
2022-04-04 14:20:00,63.09,63.13,63.05,63.13,8757.0,59.1592,59.1967,59.1216,59.1967,8757.0
2022-04-04 14:25:00,63.14,63.16,63.09,63.13,5976.0,59.206,59.2248,59.1592,59.1967,5976.0
2022-04-04 14:30:00,63.11,63.13,63.05,63.11,6700.0,59.1779,59.1967,59.1216,59.1779,6700.0
2022-04-04 14:35:00,63.08,63.18,63.07,63.17,6250.0,59.1498,59.2435,59.1404,59.2342,6250.0
2022-04-04 14:40:00,63.15,63.18,63.13,63.18,5591.0,59.2154,59.2435,59.1967,59.2435,5591.0
2022-04-04 14:45:00,63.17,63.32,63.16,63.3,13761.0,59.2342,59.3748,59.2248,59.3561,13761.0
2022-04-04 14:50:00,63.31,63.31,63.24,63.28,6877.0,59.3655,59.3655,59.2998,59.3373,6877.0
2022-04-04 14:55:00,63.27,63.3,63.22,63.24,10591.0,59.3279,59.3561,59.2811,59.2998,10591.0
2022-04-04 15:00:00,63.22,63.22,63.12,63.22,10364.0,59.2811,59.2811,59.1873,59.2811,10364.0
2022-04-04 15:05:00,63.23,63.34,63.2,63.3,9184.0,59.2904,59.3936,59.2623,59.3561,9184.0
2022-04-04 15:10:00,63.31,63.34,63.27,63.3,5690.0,59.3655,59.3936,59.3279,59.3561,5690.0
2022-04-04 15:15:00,63.29,63.39,63.29,63.39,8035.0,59.3467,59.4405,59.3467,59.4405,8035.0
2022-04-04 15:20:00,63.39,63.43,63.3,63.42,20856.0,59.4405,59.478,59.3561,59.4686,20856.0
2022-04-04 15:25:00,63.43,63.45,63.34,63.36,22663.0,59.478,59.4967,59.3936,59.4123,22663.0
2022-04-04 15:30:00,63.38,63.38,63.25,63.33,22929.0,59.4311,59.4311,59.3092,59.3842,22929.0
2022-04-04 15:35:00,63.31,63.43,63.31,63.4,53164.0,59.3655,59.478,59.3655,59.4498,53164.0
2022-04-04 15:40:00,63.4,63.52,63.4,63.47,28941.0,59.4498,59.5624,59.4498,59.5155,28941.0
2022-04-04 15:45:00,63.46,63.58,63.44,63.52,48903.0,59.5061,59.6186,59.4874,59.5624,48903.0
2022-04-04 15:50:00,63.53,63.64,63.47,63.51,59246.0,59.5717,59.6749,59.5155,59.553,59246.0
2022-04-04 15:55:00,63.48,63.49,63.29,63.33,169901.0,59.5249,59.5342,59.3467,59.3842,169901.0
2022-04-05 09:30:00,63.13,63.57,62.82,63.03,20231.0,59.1967,59.6093,58.906,59.1029,20231.0
2022-04-05 09:35:00,63.08,63.23,62.77,62.87,8751.0,59.1498,59.2904,58.8591,58.9529,8751.0
2022-04-05 09:40:00,62.96,63.15,62.54,62.62,11058.0,59.0373,59.2154,58.6434,58.7184,11058.0
2022-04-05 09:45:00,62.63,62.69,62.54,62.54,14504.0,58.7278,58.7841,58.6434,58.6434,14504.0
2022-04-05 09:50:00,62.59,62.59,62.32,62.37,17568.0,58.6903,58.6903,58.4371,58.484,17568.0
2022-04-05 09:55:00,62.38,62.52,62.33,62.49,14840.0,58.4934,58.6247,58.4465,58.5965,14840.0
2022-04-05 10:00:00,62.53,62.66,62.44,62.57,10517.0,58.634,58.7559,58.5497,58.6716,10517.0
2022-04-05 10:05:00,62.53,62.53,62.04,62.05,32614.0,58.634,58.634,58.1746,58.184,32614.0
2022-04-05 10:10:00,62.08,62.14,61.94,61.98,12847.0,58.2121,58.2683,58.0808,58.1183,12847.0
2022-04-05 10:15:00,61.98,61.98,61.63,61.76,28802.0,58.1183,58.1183,57.7901,57.912,28802.0
2022-04-05 10:20:00,61.78,61.87,61.69,61.78,11264.0,57.9308,58.0152,57.8464,57.9308,11264.0
2022-04-05 10:25:00,61.85,62.0,61.83,61.88,20085.0,57.9964,58.1371,57.9777,58.0245,20085.0
2022-04-05 10:30:00,61.88,62.07,61.86,62.07,14256.0,58.0245,58.2027,58.0058,58.2027,14256.0
2022-04-05 10:35:00,62.06,62.12,61.93,62.0,36709.0,58.1933,58.2496,58.0714,58.1371,36709.0
2022-04-05 10:40:00,62.0,62.04,61.9,61.96,48150.0,58.1371,58.1746,58.0433,58.0996,48150.0
2022-04-05 10:45:00,61.97,62.07,61.96,62.07,10253.0,58.1089,58.2027,58.0996,58.2027,10253.0
2022-04-05 10:50:00,62.07,62.32,62.07,62.3,6714.0,58.2027,58.4371,58.2027,58.4184,6714.0
2022-04-05 10:55:00,62.23,62.25,62.14,62.18,5170.0,58.3527,58.3715,58.2683,58.3059,5170.0
2022-04-05 11:00:00,62.21,62.27,62.1,62.17,8197.0,58.334,58.3902,58.2308,58.2965,8197.0
2022-04-05 11:05:00,62.19,62.25,62.18,62.22,4748.0,58.3152,58.3715,58.3059,58.3434,4748.0
2022-04-05 11:10:00,62.25,62.43,62.15,62.43,5842.0,58.3715,58.5403,58.2777,58.5403,5842.0
2022-04-05 11:15:00,62.42,62.44,62.2,62.26,6879.0,58.5309,58.5497,58.3246,58.3809,6879.0
2022-04-05 11:20:00,62.24,62.34,62.22,62.24,8292.0,58.3621,58.4559,58.3434,58.3621,8292.0
2022-04-05 11:25:00,62.2,62.25,62.12,62.25,11668.0,58.3246,58.3715,58.2496,58.3715,11668.0
2022-04-05 11:30:00,62.25,62.36,62.24,62.32,13766.0,58.3715,58.4746,58.3621,58.4371,13766.0
2022-04-05 11:35:00,62.32,62.32,62.2,62.22,8723.0,58.4371,58.4371,58.3246,58.3434,8723.0
2022-04-05 11:40:00,62.23,62.28,62.2,62.25,6681.0,58.3527,58.3996,58.3246,58.3715,6681.0
2022-04-05 11:45:00,62.23,62.23,62.06,62.15,9011.0,58.3527,58.3527,58.1933,58.2777,9011.0
2022-04-05 11:50:00,62.14,62.15,61.93,62.01,6842.0,58.2683,58.2777,58.0714,58.1464,6842.0
2022-04-05 11:55:00,62.01,62.08,61.97,62.0,12921.0,58.1464,58.2121,58.1089,58.1371,12921.0
2022-04-05 12:00:00,62.01,62.06,61.99,62.04,3902.0,58.1464,58.1933,58.1277,58.1746,3902.0
2022-04-05 12:05:00,62.06,62.08,61.97,61.97,4540.0,58.1933,58.2121,58.1089,58.1089,4540.0
2022-04-05 12:10:00,61.98,61.99,61.79,61.91,25415.0,58.1183,58.1277,57.9402,58.0527,25415.0
2022-04-05 12:15:00,61.92,61.93,61.74,61.74,8193.0,58.0621,58.0714,57.8933,57.8933,8193.0
2022-04-05 12:20:00,61.73,61.81,61.65,61.65,5851.0,57.8839,57.9589,57.8089,57.8089,5851.0
2022-04-05 12:25:00,61.67,61.85,61.67,61.84,8548.0,57.8276,57.9964,57.8276,57.987,8548.0
2022-04-05 12:30:00,61.82,61.82,61.69,61.75,15269.0,57.9683,57.9683,57.8464,57.9026,15269.0
2022-04-05 12:35:00,61.75,61.81,61.68,61.72,19207.0,57.9026,57.9589,57.837,57.8745,19207.0
2022-04-05 12:40:00,61.71,61.74,61.67,61.7,8143.0,57.8651,57.8933,57.8276,57.8558,8143.0
2022-04-05 12:45:00,61.71,61.8,61.69,61.79,15447.0,57.8651,57.9495,57.8464,57.9402,15447.0
2022-04-05 12:50:00,61.79,61.83,61.76,61.81,7543.0,57.9402,57.9777,57.912,57.9589,7543.0
2022-04-05 12:55:00,61.8,61.81,61.67,61.76,12989.0,57.9495,57.9589,57.8276,57.912,12989.0
2022-04-05 13:00:00,61.77,61.82,61.7,61.74,13138.0,57.9214,57.9683,57.8558,57.8933,13138.0
2022-04-05 13:05:00,61.71,61.81,61.69,61.79,12173.0,57.8651,57.9589,57.8464,57.9402,12173.0
2022-04-05 13:10:00,61.81,61.82,61.75,61.81,70047.0,57.9589,57.9683,57.9026,57.9589,70047.0
2022-04-05 13:15:00,61.81,61.85,61.76,61.8,43766.0,57.9589,57.9964,57.912,57.9495,43766.0
2022-04-05 13:20:00,61.82,61.86,61.7,61.73,17350.0,57.9683,58.0058,57.8558,57.8839,17350.0
2022-04-05 13:25:00,61.73,61.75,61.69,61.72,10403.0,57.8839,57.9026,57.8464,57.8745,10403.0
2022-04-05 13:30:00,61.72,61.72,61.62,61.65,11111.0,57.8745,57.8745,57.7807,57.8089,11111.0
2022-04-05 13:35:00,61.64,61.65,61.55,61.55,6121.0,57.7995,57.8089,57.7151,57.7151,6121.0
2022-04-05 13:40:00,61.53,61.53,61.38,61.39,17027.0,57.6964,57.6964,57.5557,57.5651,17027.0
2022-04-05 13:45:00,61.39,61.39,61.3,61.3,7286.0,57.5651,57.5651,57.4807,57.4807,7286.0
2022-04-05 13:50:00,61.29,61.41,61.27,61.36,15489.0,57.4713,57.5838,57.4526,57.5369,15489.0
2022-04-05 13:55:00,61.36,61.62,61.35,61.62,16883.0,57.5369,57.7807,57.5276,57.7807,16883.0
2022-04-05 14:00:00,61.6,61.64,61.45,61.47,20697.0,57.762,57.7995,57.6213,57.6401,20697.0
2022-04-05 14:05:00,61.47,61.48,61.41,61.42,12598.0,57.6401,57.6495,57.5838,57.5932,12598.0
2022-04-05 14:10:00,61.45,61.45,61.34,61.4,5803.0,57.6213,57.6213,57.5182,57.5745,5803.0
2022-04-05 14:15:00,61.41,61.55,61.41,61.55,9540.0,57.5838,57.7151,57.5838,57.7151,9540.0
2022-04-05 14:20:00,61.57,61.64,61.53,61.6,7721.0,57.7339,57.7995,57.6964,57.762,7721.0
2022-04-05 14:25:00,61.61,61.63,61.52,61.55,10277.0,57.7714,57.7901,57.687,57.7151,10277.0
2022-04-05 14:30:00,61.54,61.54,61.46,61.46,4033.0,57.7057,57.7057,57.6307,57.6307,4033.0
2022-04-05 14:35:00,61.48,61.56,61.4,61.4,8540.0,57.6495,57.7245,57.5745,57.5745,8540.0
2022-04-05 14:40:00,61.4,61.58,61.39,61.58,9840.0,57.5745,57.7432,57.5651,57.7432,9840.0
2022-04-05 14:45:00,61.58,61.61,61.48,61.53,7115.0,57.7432,57.7714,57.6495,57.6964,7115.0
2022-04-05 14:50:00,61.53,61.54,61.43,61.45,9917.0,57.6964,57.7057,57.6026,57.6213,9917.0
2022-04-05 14:55:00,61.46,61.5,61.36,61.38,7114.0,57.6307,57.6682,57.5369,57.5557,7114.0
2022-04-05 15:00:00,61.36,61.42,61.29,61.32,8670.0,57.5369,57.5932,57.4713,57.4994,8670.0
2022-04-05 15:05:00,61.31,61.32,61.26,61.31,6831.0,57.4901,57.4994,57.4432,57.4901,6831.0
2022-04-05 15:10:00,61.31,61.33,61.26,61.32,11850.0,57.4901,57.5088,57.4432,57.4994,11850.0
2022-04-05 15:15:00,61.31,61.34,61.26,61.27,8366.0,57.4901,57.5182,57.4432,57.4526,8366.0
2022-04-05 15:20:00,61.28,61.36,61.18,61.34,28268.0,57.4619,57.5369,57.3682,57.5182,28268.0
2022-04-05 15:25:00,61.31,61.32,61.23,61.27,10856.0,57.4901,57.4994,57.415,57.4526,10856.0
2022-04-05 15:30:00,61.29,61.29,61.15,61.16,23419.0,57.4713,57.4713,57.34,57.3494,23419.0
2022-04-05 15:35:00,61.15,61.18,61.06,61.08,21700.0,57.34,57.3682,57.2556,57.2744,21700.0
2022-04-05 15:40:00,61.08,61.1,61.02,61.08,27542.0,57.2744,57.2931,57.2181,57.2744,27542.0
2022-04-05 15:45:00,61.08,61.12,60.95,60.97,32151.0,57.2744,57.3119,57.1525,57.1712,32151.0
2022-04-05 15:50:00,60.96,61.14,60.93,60.96,83949.0,57.1619,57.3307,57.1337,57.1619,83949.0
2022-04-05 15:55:00,60.96,61.16,60.86,61.14,234577.0,57.1619,57.3494,57.0681,57.3307,234577.0
2022-04-06 09:30:00,60.17,60.87,60.11,60.34,31652.0,56.4211,57.0775,56.3648,56.5805,31652.0
2022-04-06 09:35:00,60.4,60.53,60.18,60.18,10082.0,56.6368,56.7587,56.4305,56.4305,10082.0
2022-04-06 09:40:00,60.25,60.31,60.11,60.15,16244.0,56.4961,56.5524,56.3648,56.4023,16244.0
2022-04-06 09:45:00,60.15,60.28,60.0,60.1,9830.0,56.4023,56.5242,56.2617,56.3555,9830.0
2022-04-06 09:50:00,60.07,60.21,59.9,59.91,27969.0,56.3273,56.4586,56.1679,56.1773,27969.0
2022-04-06 09:55:00,59.87,59.94,59.71,59.72,14444.0,56.1398,56.2054,55.9897,55.9991,14444.0
2022-04-06 10:00:00,59.66,59.75,59.44,59.49,23466.0,55.9429,56.0273,55.7366,55.7835,23466.0
2022-04-06 10:05:00,59.44,59.59,59.42,59.46,19839.0,55.7366,55.8772,55.7178,55.7553,19839.0
2022-04-06 10:10:00,59.41,59.63,59.39,59.53,17113.0,55.7084,55.9147,55.6897,55.821,17113.0
2022-04-06 10:15:00,59.54,59.72,59.54,59.63,16082.0,55.8303,55.9991,55.8303,55.9147,16082.0
2022-04-06 10:20:00,59.62,59.63,59.54,59.6,16392.0,55.9054,55.9147,55.8303,55.8866,16392.0
2022-04-06 10:25:00,59.61,59.61,59.22,59.24,17898.0,55.896,55.896,55.5303,55.549,17898.0
2022-04-06 10:30:00,59.21,59.36,59.15,59.21,17489.0,55.5209,55.6616,55.4646,55.5209,17489.0
2022-04-06 10:35:00,59.23,59.42,59.23,59.36,14755.0,55.5397,55.7178,55.5397,55.6616,14755.0
2022-04-06 10:40:00,59.34,59.41,59.25,59.39,33417.0,55.6428,55.7084,55.5584,55.6897,33417.0
2022-04-06 10:45:00,59.36,59.52,59.32,59.52,28274.0,55.6616,55.8116,55.624,55.8116,28274.0
2022-04-06 10:50:00,59.52,59.58,59.31,59.43,12420.0,55.8116,55.8678,55.6147,55.7272,12420.0
2022-04-06 10:55:00,59.43,59.5,59.37,59.37,9083.0,55.7272,55.7928,55.6709,55.6709,9083.0
2022-04-06 11:00:00,59.34,59.58,59.3,59.53,14887.0,55.6428,55.8678,55.6053,55.821,14887.0
2022-04-06 11:05:00,59.55,59.68,59.52,59.68,11701.0,55.8397,55.9616,55.8116,55.9616,11701.0
2022-04-06 11:10:00,59.66,59.74,59.61,59.71,15691.0,55.9429,56.0179,55.896,55.9897,15691.0
2022-04-06 11:15:00,59.73,59.79,59.7,59.7,5591.0,56.0085,56.0648,55.9804,55.9804,5591.0
2022-04-06 11:20:00,59.64,59.79,59.62,59.68,6994.0,55.9241,56.0648,55.9054,55.9616,6994.0
2022-04-06 11:25:00,59.65,59.72,59.59,59.67,8568.0,55.9335,55.9991,55.8772,55.9522,8568.0
2022-04-06 11:30:00,59.66,59.68,59.55,59.59,8498.0,55.9429,55.9616,55.8397,55.8772,8498.0
2022-04-06 11:35:00,59.59,59.59,59.5,59.55,3723.0,55.8772,55.8772,55.7928,55.8397,3723.0
2022-04-06 11:40:00,59.55,59.79,59.55,59.78,10326.0,55.8397,56.0648,55.8397,56.0554,10326.0
2022-04-06 11:45:00,59.79,59.84,59.71,59.8,7491.0,56.0648,56.1116,55.9897,56.0741,7491.0
2022-04-06 11:50:00,59.83,59.88,59.67,59.76,5004.0,56.1023,56.1492,55.9522,56.0366,5004.0
2022-04-06 11:55:00,59.75,59.77,59.62,59.64,8460.0,56.0273,56.046,55.9054,55.9241,8460.0
2022-04-06 12:00:00,59.62,59.64,59.54,59.58,5805.0,55.9054,55.9241,55.8303,55.8678,5805.0
2022-04-06 12:05:00,59.58,59.58,59.53,59.53,5072.0,55.8678,55.8678,55.821,55.821,5072.0
2022-04-06 12:10:00,59.52,59.54,59.43,59.47,7730.0,55.8116,55.8303,55.7272,55.7647,7730.0
2022-04-06 12:15:00,59.42,59.44,59.36,59.37,6611.0,55.7178,55.7366,55.6616,55.6709,6611.0
2022-04-06 12:20:00,59.35,59.37,59.28,59.33,7655.0,55.6522,55.6709,55.5865,55.6334,7655.0
2022-04-06 12:25:00,59.32,59.4,59.31,59.34,11050.0,55.624,55.6991,55.6147,55.6428,11050.0
2022-04-06 12:30:00,59.32,59.39,59.3,59.37,11440.0,55.624,55.6897,55.6053,55.6709,11440.0
2022-04-06 12:35:00,59.36,59.36,59.28,59.3,12426.0,55.6616,55.6616,55.5865,55.6053,12426.0
2022-04-06 12:40:00,59.28,59.36,59.22,59.28,8672.0,55.5865,55.6616,55.5303,55.5865,8672.0
2022-04-06 12:45:00,59.28,59.3,59.14,59.25,6902.0,55.5865,55.6053,55.4553,55.5584,6902.0
2022-04-06 12:50:00,59.25,59.25,59.1,59.15,11701.0,55.5584,55.5584,55.4178,55.4646,11701.0
2022-04-06 12:55:00,59.17,59.23,59.15,59.2,7908.0,55.4834,55.5397,55.4646,55.5115,7908.0
2022-04-06 13:00:00,59.21,59.22,59.1,59.17,8311.0,55.5209,55.5303,55.4178,55.4834,8311.0
2022-04-06 13:05:00,59.17,59.24,59.16,59.24,9010.0,55.4834,55.549,55.474,55.549,9010.0
2022-04-06 13:10:00,59.23,59.28,59.18,59.27,22372.0,55.5397,55.5865,55.4928,55.5772,22372.0
2022-04-06 13:15:00,59.26,59.54,59.25,59.49,12429.0,55.5678,55.8303,55.5584,55.7835,12429.0
2022-04-06 13:20:00,59.51,59.65,59.51,59.62,6274.0,55.8022,55.9335,55.8022,55.9054,6274.0
2022-04-06 13:25:00,59.63,59.64,59.49,59.51,18329.0,55.9147,55.9241,55.7835,55.8022,18329.0
2022-04-06 13:30:00,59.5,59.56,59.37,59.47,12662.0,55.7928,55.8491,55.6709,55.7647,12662.0
2022-04-06 13:35:00,59.46,59.47,59.39,59.44,11041.0,55.7553,55.7647,55.6897,55.7366,11041.0
2022-04-06 13:40:00,59.44,59.55,59.43,59.47,18655.0,55.7366,55.8397,55.7272,55.7647,18655.0
2022-04-06 13:45:00,59.42,59.55,59.35,59.54,10307.0,55.7178,55.8397,55.6522,55.8303,10307.0
2022-04-06 13:50:00,59.51,59.59,59.45,59.47,10435.0,55.8022,55.8772,55.7459,55.7647,10435.0
2022-04-06 13:55:00,59.45,59.45,59.28,59.29,14486.0,55.7459,55.7459,55.5865,55.5959,14486.0
2022-04-06 14:00:00,59.22,59.59,59.08,59.5,34103.0,55.5303,55.8772,55.399,55.7928,34103.0
2022-04-06 14:05:00,59.52,59.52,58.95,59.04,23451.0,55.8116,55.8116,55.2771,55.3615,23451.0
2022-04-06 14:10:00,59.0,59.03,58.88,58.89,9963.0,55.324,55.3521,55.2115,55.2208,9963.0
2022-04-06 14:15:00,58.85,58.87,58.63,58.65,19485.0,55.1833,55.2021,54.977,54.9958,19485.0
2022-04-06 14:20:00,58.65,58.83,58.56,58.67,69655.0,54.9958,55.1646,54.9114,55.0145,69655.0
2022-04-06 14:25:00,58.66,58.82,58.5,58.75,97801.0,55.0052,55.1552,54.8551,55.0896,97801.0
2022-04-06 14:30:00,58.76,59.13,58.73,59.09,43970.0,55.0989,55.4459,55.0708,55.4084,43970.0
2022-04-06 14:35:00,59.1,59.17,58.9,58.92,26088.0,55.4178,55.4834,55.2302,55.249,26088.0
2022-04-06 14:40:00,58.88,58.95,58.78,58.89,14809.0,55.2115,55.2771,55.1177,55.2208,14809.0
2022-04-06 14:45:00,58.88,58.98,58.82,58.82,15090.0,55.2115,55.3052,55.1552,55.1552,15090.0
2022-04-06 14:50:00,58.85,58.97,58.84,58.94,12301.0,55.1833,55.2959,55.174,55.2677,12301.0
2022-04-06 14:55:00,58.97,59.15,58.97,59.12,42631.0,55.2959,55.4646,55.2959,55.4365,42631.0
2022-04-06 15:00:00,59.14,59.31,59.08,59.31,33633.0,55.4553,55.6147,55.399,55.6147,33633.0
2022-04-06 15:05:00,59.29,59.29,59.02,59.08,10683.0,55.5959,55.5959,55.3427,55.399,10683.0
2022-04-06 15:10:00,59.11,59.17,59.03,59.16,12122.0,55.4271,55.4834,55.3521,55.474,12122.0
2022-04-06 15:15:00,59.17,59.22,59.0,59.02,6160.0,55.4834,55.5303,55.324,55.3427,6160.0
2022-04-06 15:20:00,59.01,59.02,58.88,58.94,14680.0,55.3334,55.3427,55.2115,55.2677,14680.0
2022-04-06 15:25:00,58.95,58.95,58.81,58.86,7066.0,55.2771,55.2771,55.1458,55.1927,7066.0
2022-04-06 15:30:00,58.84,58.87,58.66,58.66,17898.0,55.174,55.2021,55.0052,55.0052,17898.0
2022-04-06 15:35:00,58.67,58.92,58.67,58.92,13439.0,55.0145,55.249,55.0145,55.249,13439.0
2022-04-06 15:40:00,58.91,58.98,58.85,58.97,22790.0,55.2396,55.3052,55.1833,55.2959,22790.0
2022-04-06 15:45:00,58.95,59.09,58.92,59.08,32374.0,55.2771,55.4084,55.249,55.399,32374.0
2022-04-06 15:50:00,59.08,59.17,58.89,58.89,48431.0,55.399,55.4834,55.2208,55.2208,48431.0
2022-04-06 15:55:00,58.9,59.04,58.8,59.03,114563.0,55.2302,55.3615,55.1364,55.3521,114563.0
2022-04-07 09:30:00,58.69,58.98,58.55,58.83,47397.0,55.0333,55.3052,54.902,55.1646,47397.0
2022-04-07 09:35:00,58.9,58.98,58.64,58.64,15062.0,55.2302,55.3052,54.9864,54.9864,15062.0
2022-04-07 09:40:00,58.63,58.63,58.25,58.31,22291.0,54.977,54.977,54.6207,54.677,22291.0
2022-04-07 09:45:00,58.29,58.54,57.87,57.97,86344.0,54.6582,54.8926,54.2644,54.3582,86344.0
2022-04-07 09:50:00,57.91,58.27,57.9,58.25,11264.0,54.3019,54.6395,54.2925,54.6207,11264.0
2022-04-07 09:55:00,58.26,58.42,58.07,58.42,15476.0,54.6301,54.7801,54.4519,54.7801,15476.0
2022-04-07 10:00:00,58.42,58.63,58.29,58.29,13084.0,54.7801,54.977,54.6582,54.6582,13084.0
2022-04-07 10:05:00,58.29,58.36,58.07,58.15,10461.0,54.6582,54.7239,54.4519,54.5269,10461.0
2022-04-07 10:10:00,58.19,58.34,58.05,58.32,6543.0,54.5645,54.7051,54.4332,54.6864,6543.0
2022-04-07 10:15:00,58.32,58.32,58.06,58.18,8913.0,54.6864,54.6864,54.4426,54.5551,8913.0
2022-04-07 10:20:00,58.14,58.14,57.83,57.96,14374.0,54.5176,54.5176,54.2269,54.3488,14374.0
2022-04-07 10:25:00,58.02,58.08,57.74,57.8,15739.0,54.405,54.4613,54.1425,54.1988,15739.0
2022-04-07 10:30:00,57.8,57.94,57.74,57.94,20899.0,54.1988,54.33,54.1425,54.33,20899.0
2022-04-07 10:35:00,57.94,57.98,57.71,57.72,10489.0,54.33,54.3675,54.1144,54.1237,10489.0
2022-04-07 10:40:00,57.66,57.67,57.45,57.45,23314.0,54.0675,54.0769,53.8706,53.8706,23314.0
2022-04-07 10:45:00,57.45,57.46,57.21,57.25,50496.0,53.8706,53.8799,53.6455,53.683,50496.0
2022-04-07 10:50:00,57.23,57.34,57.09,57.15,47181.0,53.6643,53.7674,53.533,53.5893,47181.0
2022-04-07 10:55:00,57.17,57.22,57.02,57.08,29079.0,53.608,53.6549,53.4674,53.5236,29079.0
2022-04-07 11:00:00,57.08,57.32,57.07,57.17,28113.0,53.5236,53.7487,53.5142,53.608,28113.0
2022-04-07 11:05:00,57.2,57.22,57.1,57.11,27843.0,53.6361,53.6549,53.5424,53.5517,27843.0
2022-04-07 11:10:00,57.11,57.15,56.91,56.98,49373.0,53.5517,53.5893,53.3642,53.4298,49373.0
2022-04-07 11:15:00,56.95,56.95,56.82,56.87,14621.0,53.4017,53.4017,53.2798,53.3267,14621.0
2022-04-07 11:20:00,56.85,57.04,56.85,56.92,22986.0,53.3079,53.4861,53.3079,53.3736,22986.0
2022-04-07 11:25:00,56.9,56.94,56.77,56.8,18690.0,53.3548,53.3923,53.2329,53.2611,18690.0
2022-04-07 11:30:00,56.79,56.8,56.61,56.69,22723.0,53.2517,53.2611,53.0829,53.1579,22723.0
2022-04-07 11:35:00,56.71,56.86,56.67,56.67,37441.0,53.1767,53.3173,53.1392,53.1392,37441.0
2022-04-07 11:40:00,56.68,56.9,56.65,56.89,29106.0,53.1485,53.3548,53.1204,53.3455,29106.0
2022-04-07 11:45:00,56.89,57.19,56.88,56.92,30148.0,53.3455,53.6268,53.3361,53.3736,30148.0
2022-04-07 11:50:00,56.93,56.93,56.67,56.73,9111.0,53.383,53.383,53.1392,53.1954,9111.0
2022-04-07 11:55:00,56.72,56.85,56.71,56.81,36708.0,53.186,53.3079,53.1767,53.2704,36708.0
2022-04-07 12:00:00,56.84,56.9,56.64,56.69,11094.0,53.2986,53.3548,53.111,53.1579,11094.0
2022-04-07 12:05:00,56.67,56.76,56.58,56.66,20947.0,53.1392,53.2235,53.0548,53.1298,20947.0
2022-04-07 12:10:00,56.66,56.8,56.65,56.72,14160.0,53.1298,53.2611,53.1204,53.186,14160.0
2022-04-07 12:15:00,56.71,56.8,56.7,56.77,13769.0,53.1767,53.2611,53.1673,53.2329,13769.0
2022-04-07 12:20:00,56.77,57.02,56.75,57.02,7588.0,53.2329,53.4674,53.2142,53.4674,7588.0
2022-04-07 12:25:00,56.99,57.06,56.95,57.01,7657.0,53.4392,53.5049,53.4017,53.458,7657.0
2022-04-07 12:30:00,57.01,57.02,56.92,56.97,19415.0,53.458,53.4674,53.3736,53.4205,19415.0
2022-04-07 12:35:00,56.97,57.1,56.97,57.01,12806.0,53.4205,53.5424,53.4205,53.458,12806.0
2022-04-07 12:40:00,57.01,57.07,57.0,57.01,7696.0,53.458,53.5142,53.4486,53.458,7696.0
2022-04-07 12:45:00,57.03,57.06,56.89,56.89,7915.0,53.4767,53.5049,53.3455,53.3455,7915.0
2022-04-07 12:50:00,56.89,56.99,56.8,56.98,13720.0,53.3455,53.4392,53.2611,53.4298,13720.0
2022-04-07 12:55:00,57.0,57.11,56.95,57.04,12449.0,53.4486,53.5517,53.4017,53.4861,12449.0
2022-04-07 13:00:00,57.04,57.2,57.01,57.18,12466.0,53.4861,53.6361,53.458,53.6174,12466.0
2022-04-07 13:05:00,57.16,57.26,57.15,57.23,13288.0,53.5986,53.6924,53.5893,53.6643,13288.0
2022-04-07 13:10:00,57.23,57.32,57.15,57.27,16099.0,53.6643,53.7487,53.5893,53.7018,16099.0
2022-04-07 13:15:00,57.27,57.37,57.21,57.34,8708.0,53.7018,53.7955,53.6455,53.7674,8708.0
2022-04-07 13:20:00,57.35,57.4,57.22,57.22,9480.0,53.7768,53.8237,53.6549,53.6549,9480.0
2022-04-07 13:25:00,57.21,57.39,57.17,57.34,15172.0,53.6455,53.8143,53.608,53.7674,15172.0
2022-04-07 13:30:00,57.36,57.44,57.31,57.33,10682.0,53.7862,53.8612,53.7393,53.758,10682.0
2022-04-07 13:35:00,57.31,57.37,57.18,57.18,12449.0,53.7393,53.7955,53.6174,53.6174,12449.0
2022-04-07 13:40:00,57.18,57.28,57.15,57.25,12498.0,53.6174,53.7112,53.5893,53.683,12498.0
2022-04-07 13:45:00,57.25,57.3,57.13,57.13,14967.0,53.683,53.7299,53.5705,53.5705,14967.0
2022-04-07 13:50:00,57.12,57.2,57.08,57.12,15151.0,53.5611,53.6361,53.5236,53.5611,15151.0
2022-04-07 13:55:00,57.14,57.56,57.13,57.56,12650.0,53.5799,53.9737,53.5705,53.9737,12650.0
2022-04-07 14:00:00,57.54,57.65,57.53,57.55,7445.0,53.955,54.0581,53.9456,53.9643,7445.0
2022-04-07 14:05:00,57.56,57.56,57.46,57.52,6274.0,53.9737,53.9737,53.8799,53.9362,6274.0
2022-04-07 14:10:00,57.54,57.62,57.48,57.61,16498.0,53.955,54.03,53.8987,54.0206,16498.0
2022-04-07 14:15:00,57.6,57.6,57.44,57.45,33819.0,54.0112,54.0112,53.8612,53.8706,33819.0
2022-04-07 14:20:00,57.45,57.65,57.44,57.6,25949.0,53.8706,54.0581,53.8612,54.0112,25949.0
2022-04-07 14:25:00,57.62,57.72,57.49,57.53,9771.0,54.03,54.1237,53.9081,53.9456,9771.0
2022-04-07 14:30:00,57.49,57.65,57.49,57.64,18947.0,53.9081,54.0581,53.9081,54.0487,18947.0
2022-04-07 14:35:00,57.64,57.65,57.5,57.61,12922.0,54.0487,54.0581,53.9174,54.0206,12922.0
2022-04-07 14:40:00,57.62,57.71,57.56,57.68,12959.0,54.03,54.1144,53.9737,54.0862,12959.0
2022-04-07 14:45:00,57.67,57.86,57.65,57.84,13212.0,54.0769,54.255,54.0581,54.2363,13212.0
2022-04-07 14:50:00,57.82,58.01,57.79,58.0,17300.0,54.2175,54.3957,54.1894,54.3863,17300.0
2022-04-07 14:55:00,58.0,58.15,57.99,58.14,8550.0,54.3863,54.5269,54.3769,54.5176,8550.0
2022-04-07 15:00:00,58.12,58.32,58.08,58.29,10116.0,54.4988,54.6864,54.4613,54.6582,10116.0
2022-04-07 15:05:00,58.28,58.37,58.25,58.34,13040.0,54.6488,54.7332,54.6207,54.7051,13040.0
2022-04-07 15:10:00,58.35,58.49,58.34,58.46,12351.0,54.7145,54.8458,54.7051,54.8176,12351.0
2022-04-07 15:15:00,58.47,58.52,58.21,58.21,45271.0,54.827,54.8739,54.5832,54.5832,45271.0
2022-04-07 15:20:00,58.2,58.2,57.91,57.97,58233.0,54.5738,54.5738,54.3019,54.3582,58233.0
2022-04-07 15:25:00,57.98,58.12,57.98,58.06,15345.0,54.3675,54.4988,54.3675,54.4426,15345.0
2022-04-07 15:30:00,58.05,58.17,58.03,58.13,21826.0,54.4332,54.5457,54.4144,54.5082,21826.0
2022-04-07 15:35:00,58.14,58.19,58.04,58.19,24444.0,54.5176,54.5645,54.4238,54.5645,24444.0
2022-04-07 15:40:00,58.2,58.23,58.13,58.19,38055.0,54.5738,54.602,54.5082,54.5645,38055.0
2022-04-07 15:45:00,58.18,58.26,58.06,58.08,46213.0,54.5551,54.6301,54.4426,54.4613,46213.0
2022-04-07 15:50:00,58.08,58.08,57.85,57.88,65564.0,54.4613,54.4613,54.2456,54.2738,65564.0
2022-04-07 15:55:00,57.87,57.87,57.67,57.67,200986.0,54.2644,54.2644,54.0769,54.0769,200986.0
2022-04-08 09:30:00,57.24,57.95,57.24,57.33,74679.0,53.6736,54.3394,53.6736,53.758,74679.0
2022-04-08 09:35:00,57.36,57.5,57.34,57.37,22476.0,53.7862,53.9174,53.7674,53.7955,22476.0
2022-04-08 09:40:00,57.34,57.73,57.26,57.69,51494.0,53.7674,54.1331,53.6924,54.0956,51494.0
2022-04-08 09:45:00,57.66,57.83,57.5,57.5,27115.0,54.0675,54.2269,53.9174,53.9174,27115.0
2022-04-08 09:50:00,57.48,57.59,57.34,57.39,11287.0,53.8987,54.0018,53.7674,53.8143,11287.0
2022-04-08 09:55:00,57.38,57.38,57.02,57.1,21457.0,53.8049,53.8049,53.4674,53.5424,21457.0
2022-04-08 10:00:00,57.03,57.19,56.97,57.16,41367.0,53.4767,53.6268,53.4205,53.5986,41367.0
2022-04-08 10:05:00,57.11,57.33,57.1,57.3,34576.0,53.5517,53.758,53.5424,53.7299,34576.0
2022-04-08 10:10:00,57.27,57.31,57.14,57.3,22152.0,53.7018,53.7393,53.5799,53.7299,22152.0
2022-04-08 10:15:00,57.32,57.37,57.17,57.37,34398.0,53.7487,53.7955,53.608,53.7955,34398.0
2022-04-08 10:20:00,57.41,57.62,57.31,57.54,20731.0,53.8331,54.03,53.7393,53.955,20731.0
2022-04-08 10:25:00,57.57,57.86,57.55,57.79,37167.0,53.9831,54.255,53.9643,54.1894,37167.0
2022-04-08 10:30:00,57.8,57.85,57.55,57.62,35217.0,54.1988,54.2456,53.9643,54.03,35217.0
2022-04-08 10:35:00,57.6,57.77,57.5,57.73,33768.0,54.0112,54.1706,53.9174,54.1331,33768.0
2022-04-08 10:40:00,57.72,57.8,57.55,57.56,17456.0,54.1237,54.1988,53.9643,53.9737,17456.0
2022-04-08 10:45:00,57.56,57.61,57.24,57.33,43360.0,53.9737,54.0206,53.6736,53.758,43360.0
2022-04-08 10:50:00,57.32,57.73,57.29,57.69,17949.0,53.7487,54.1331,53.7205,54.0956,17949.0
2022-04-08 10:55:00,57.67,57.82,57.66,57.79,33745.0,54.0769,54.2175,54.0675,54.1894,33745.0
2022-04-08 11:00:00,57.8,58.01,57.77,57.9,25379.0,54.1988,54.3957,54.1706,54.2925,25379.0
2022-04-08 11:05:00,57.9,58.0,57.82,57.88,16934.0,54.2925,54.3863,54.2175,54.2738,16934.0
2022-04-08 11:10:00,57.85,58.02,57.84,57.99,8800.0,54.2456,54.405,54.2363,54.3769,8800.0
2022-04-08 11:15:00,57.99,58.03,57.92,57.96,41373.0,54.3769,54.4144,54.3113,54.3488,41373.0
2022-04-08 11:20:00,57.96,57.96,57.67,57.67,15712.0,54.3488,54.3488,54.0769,54.0769,15712.0
2022-04-08 11:25:00,57.69,57.8,57.69,57.72,7274.0,54.0956,54.1988,54.0956,54.1237,7274.0
2022-04-08 11:30:00,57.75,57.96,57.75,57.95,10318.0,54.1519,54.3488,54.1519,54.3394,10318.0
2022-04-08 11:35:00,57.95,57.96,57.82,57.94,37656.0,54.3394,54.3488,54.2175,54.33,37656.0
2022-04-08 11:40:00,57.92,57.95,57.9,57.92,4723.0,54.3113,54.3394,54.2925,54.3113,4723.0
2022-04-08 11:45:00,57.92,58.07,57.87,58.04,20636.0,54.3113,54.4519,54.2644,54.4238,20636.0
2022-04-08 11:50:00,57.98,58.11,57.98,58.05,10482.0,54.3675,54.4894,54.3675,54.4332,10482.0
2022-04-08 11:55:00,58.01,58.02,57.93,58.02,11245.0,54.3957,54.405,54.3207,54.405,11245.0
2022-04-08 12:00:00,57.99,58.09,57.9,58.03,9919.0,54.3769,54.4707,54.2925,54.4144,9919.0
2022-04-08 12:05:00,58.03,58.07,57.95,58.03,20442.0,54.4144,54.4519,54.3394,54.4144,20442.0
2022-04-08 12:10:00,58.03,58.05,57.92,57.99,8223.0,54.4144,54.4332,54.3113,54.3769,8223.0
2022-04-08 12:15:00,58.0,58.07,57.95,58.06,9967.0,54.3863,54.4519,54.3394,54.4426,9967.0
2022-04-08 12:20:00,58.04,58.17,58.02,58.1,14710.0,54.4238,54.5457,54.405,54.4801,14710.0
2022-04-08 12:25:00,58.1,58.18,58.09,58.15,15951.0,54.4801,54.5551,54.4707,54.5269,15951.0
2022-04-08 12:30:00,58.15,58.15,58.01,58.07,20986.0,54.5269,54.5269,54.3957,54.4519,20986.0
2022-04-08 12:35:00,58.09,58.13,58.04,58.13,7327.0,54.4707,54.5082,54.4238,54.5082,7327.0
2022-04-08 12:40:00,58.16,58.17,58.08,58.17,8516.0,54.5363,54.5457,54.4613,54.5457,8516.0
2022-04-08 12:45:00,58.17,58.18,58.05,58.09,8734.0,54.5457,54.5551,54.4332,54.4707,8734.0
2022-04-08 12:50:00,58.09,58.18,58.06,58.15,9109.0,54.4707,54.5551,54.4426,54.5269,9109.0
2022-04-08 12:55:00,58.15,58.17,58.04,58.14,12095.0,54.5269,54.5457,54.4238,54.5176,12095.0
2022-04-08 13:00:00,58.16,58.16,58.03,58.12,8055.0,54.5363,54.5363,54.4144,54.4988,8055.0
2022-04-08 13:05:00,58.1,58.12,57.97,58.04,12678.0,54.4801,54.4988,54.3582,54.4238,12678.0
2022-04-08 13:10:00,58.02,58.02,57.9,57.93,10539.0,54.405,54.405,54.2925,54.3207,10539.0
2022-04-08 13:15:00,57.92,57.93,57.74,57.84,13380.0,54.3113,54.3207,54.1425,54.2363,13380.0
2022-04-08 13:20:00,57.83,57.93,57.83,57.91,7301.0,54.2269,54.3207,54.2269,54.3019,7301.0
2022-04-08 13:25:00,57.89,57.89,57.75,57.82,12707.0,54.2831,54.2831,54.1519,54.2175,12707.0
2022-04-08 13:30:00,57.82,57.84,57.74,57.8,9026.0,54.2175,54.2363,54.1425,54.1988,9026.0
2022-04-08 13:35:00,57.78,57.8,57.68,57.73,11470.0,54.18,54.1988,54.0862,54.1331,11470.0
2022-04-08 13:40:00,57.72,57.89,57.7,57.89,5368.0,54.1237,54.2831,54.105,54.2831,5368.0
2022-04-08 13:45:00,57.88,57.89,57.74,57.86,14436.0,54.2738,54.2831,54.1425,54.255,14436.0
2022-04-08 13:50:00,57.84,57.94,57.8,57.85,4759.0,54.2363,54.33,54.1988,54.2456,4759.0
2022-04-08 13:55:00,57.85,57.85,57.77,57.78,10322.0,54.2456,54.2456,54.1706,54.18,10322.0
2022-04-08 14:00:00,57.78,57.83,57.75,57.78,8626.0,54.18,54.2269,54.1519,54.18,8626.0
2022-04-08 14:05:00,57.77,57.79,57.71,57.71,10166.0,54.1706,54.1894,54.1144,54.1144,10166.0
2022-04-08 14:10:00,57.72,57.83,57.71,57.73,29224.0,54.1237,54.2269,54.1144,54.1331,29224.0
2022-04-08 14:15:00,57.73,57.76,57.69,57.76,11811.0,54.1331,54.1612,54.0956,54.1612,11811.0
2022-04-08 14:20:00,57.76,57.83,57.65,57.66,19666.0,54.1612,54.2269,54.0581,54.0675,19666.0
2022-04-08 14:25:00,57.64,57.65,57.54,57.6,13391.0,54.0487,54.0581,53.955,54.0112,13391.0
2022-04-08 14:30:00,57.62,57.64,57.51,57.51,18343.0,54.03,54.0487,53.9268,53.9268,18343.0
2022-04-08 14:35:00,57.51,57.69,57.5,57.65,14331.0,53.9268,54.0956,53.9174,54.0581,14331.0
2022-04-08 14:40:00,57.64,57.68,57.58,57.59,7277.0,54.0487,54.0862,53.9925,54.0018,7277.0
2022-04-08 14:45:00,57.6,57.66,57.52,57.66,30973.0,54.0112,54.0675,53.9362,54.0675,30973.0
2022-04-08 14:50:00,57.7,57.81,57.65,57.76,13135.0,54.105,54.2081,54.0581,54.1612,13135.0
2022-04-08 14:55:00,57.75,57.75,57.65,57.71,10598.0,54.1519,54.1519,54.0581,54.1144,10598.0
2022-04-08 15:00:00,57.72,57.72,57.63,57.66,16061.0,54.1237,54.1237,54.0393,54.0675,16061.0
2022-04-08 15:05:00,57.66,57.75,57.64,57.7,12400.0,54.0675,54.1519,54.0487,54.105,12400.0
2022-04-08 15:10:00,57.7,57.92,57.7,57.87,40050.0,54.105,54.3113,54.105,54.2644,40050.0
2022-04-08 15:15:00,57.84,57.99,57.79,57.86,12849.0,54.2363,54.3769,54.1894,54.255,12849.0
2022-04-08 15:20:00,57.86,57.91,57.81,57.89,11776.0,54.255,54.3019,54.2081,54.2831,11776.0
2022-04-08 15:25:00,57.89,57.93,57.85,57.91,12794.0,54.2831,54.3207,54.2456,54.3019,12794.0
2022-04-08 15:30:00,57.92,57.95,57.76,57.77,18111.0,54.3113,54.3394,54.1612,54.1706,18111.0
2022-04-08 15:35:00,57.76,57.78,57.67,57.68,18234.0,54.1612,54.18,54.0769,54.0862,18234.0
2022-04-08 15:40:00,57.68,57.77,57.63,57.72,26866.0,54.0862,54.1706,54.0393,54.1237,26866.0
2022-04-08 15:45:00,57.71,57.71,57.61,57.64,28187.0,54.1144,54.1144,54.0206,54.0487,28187.0
2022-04-08 15:50:00,57.63,57.68,57.49,57.52,76963.0,54.0393,54.0862,53.9081,53.9362,76963.0
2022-04-08 15:55:00,57.51,57.58,57.43,57.51,208988.0,53.9268,53.9925,53.8518,53.9268,208988.0
2022-04-11 09:30:00,57.0,57.0,56.26,56.43,30943.0,53.4486,53.4486,52.7547,52.9141,30943.0
2022-04-11 09:35:00,56.44,56.79,56.38,56.39,17555.0,52.9235,53.2517,52.8672,52.8766,17555.0
2022-04-11 09:40:00,56.38,56.84,56.37,56.76,11559.0,52.8672,53.2986,52.8578,53.2235,11559.0
2022-04-11 09:45:00,56.82,56.93,56.72,56.9,15154.0,53.2798,53.383,53.186,53.3548,15154.0
2022-04-11 09:50:00,56.81,57.0,56.8,57.0,10137.0,53.2704,53.4486,53.2611,53.4486,10137.0
2022-04-11 09:55:00,57.0,57.07,56.91,57.01,6513.0,53.4486,53.5142,53.3642,53.458,6513.0
2022-04-11 10:00:00,57.02,57.15,56.91,57.03,29717.0,53.4674,53.5893,53.3642,53.4767,29717.0
2022-04-11 10:05:00,57.02,57.45,56.99,57.28,39924.0,53.4674,53.8706,53.4392,53.7112,39924.0
2022-04-11 10:10:00,57.37,57.5,57.27,57.35,12344.0,53.7955,53.9174,53.7018,53.7768,12344.0
2022-04-11 10:15:00,57.34,57.48,57.24,57.31,14078.0,53.7674,53.8987,53.6736,53.7393,14078.0
2022-04-11 10:20:00,57.29,57.45,57.28,57.36,24004.0,53.7205,53.8706,53.7112,53.7862,24004.0
2022-04-11 10:25:00,57.36,57.36,57.02,57.11,21559.0,53.7862,53.7862,53.4674,53.5517,21559.0
2022-04-11 10:30:00,57.11,57.33,57.04,57.24,24076.0,53.5517,53.758,53.4861,53.6736,24076.0
2022-04-11 10:35:00,57.27,57.27,57.01,57.06,31367.0,53.7018,53.7018,53.458,53.5049,31367.0
2022-04-11 10:40:00,57.05,57.08,56.92,56.96,10357.0,53.4955,53.5236,53.3736,53.4111,10357.0
2022-04-11 10:45:00,57.0,57.0,56.76,56.76,10807.0,53.4486,53.4486,53.2235,53.2235,10807.0
2022-04-11 10:50:00,56.77,56.94,56.71,56.94,16360.0,53.2329,53.3923,53.1767,53.3923,16360.0
2022-04-11 10:55:00,56.93,56.93,56.66,56.75,10435.0,53.383,53.383,53.1298,53.2142,10435.0
2022-04-11 11:00:00,56.77,56.77,56.53,56.67,9113.0,53.2329,53.2329,53.0079,53.1392,9113.0
2022-04-11 11:05:00,56.66,56.69,56.54,56.55,17100.0,53.1298,53.1579,53.0173,53.0266,17100.0
2022-04-11 11:10:00,56.57,56.64,56.52,56.62,14644.0,53.0454,53.111,52.9985,53.0923,14644.0
2022-04-11 11:15:00,56.61,56.72,56.58,56.66,12045.0,53.0829,53.186,53.0548,53.1298,12045.0
2022-04-11 11:20:00,56.67,56.71,56.54,56.55,9901.0,53.1392,53.1767,53.0173,53.0266,9901.0
2022-04-11 11:25:00,56.59,56.68,56.58,56.65,15147.0,53.0641,53.1485,53.0548,53.1204,15147.0
2022-04-11 11:30:00,56.67,56.89,56.66,56.84,10559.0,53.1392,53.3455,53.1298,53.2986,10559.0
2022-04-11 11:35:00,56.86,56.95,56.78,56.78,13335.0,53.3173,53.4017,53.2423,53.2423,13335.0
2022-04-11 11:40:00,56.8,56.84,56.77,56.83,10137.0,53.2611,53.2986,53.2329,53.2892,10137.0
2022-04-11 11:45:00,56.86,56.89,56.65,56.68,10415.0,53.3173,53.3455,53.1204,53.1485,10415.0
2022-04-11 11:50:00,56.65,56.75,56.6,56.73,9563.0,53.1204,53.2142,53.0735,53.1954,9563.0
2022-04-11 11:55:00,56.76,56.76,56.6,56.7,11949.0,53.2235,53.2235,53.0735,53.1673,11949.0
2022-04-11 12:00:00,56.68,56.72,56.58,56.69,6855.0,53.1485,53.186,53.0548,53.1579,6855.0
2022-04-11 12:05:00,56.68,56.79,56.68,56.74,7753.0,53.1485,53.2517,53.1485,53.2048,7753.0
2022-04-11 12:10:00,56.73,56.76,56.56,56.57,8826.0,53.1954,53.2235,53.036,53.0454,8826.0
2022-04-11 12:15:00,56.58,56.74,56.56,56.73,9597.0,53.0548,53.2048,53.036,53.1954,9597.0
2022-04-11 12:20:00,56.72,56.74,56.53,56.57,11426.0,53.186,53.2048,53.0079,53.0454,11426.0
2022-04-11 12:25:00,56.56,56.6,56.51,56.57,12677.0,53.036,53.0735,52.9891,53.0454,12677.0
2022-04-11 12:30:00,56.59,56.69,56.55,56.68,33497.0,53.0641,53.1579,53.0266,53.1485,33497.0
2022-04-11 12:35:00,56.69,56.69,56.56,56.62,6537.0,53.1579,53.1579,53.036,53.0923,6537.0
2022-04-11 12:40:00,56.59,56.7,56.57,56.67,10182.0,53.0641,53.1673,53.0454,53.1392,10182.0
2022-04-11 12:45:00,56.68,56.73,56.59,56.62,9734.0,53.1485,53.1954,53.0641,53.0923,9734.0
2022-04-11 12:50:00,56.62,56.65,56.55,56.62,9312.0,53.0923,53.1204,53.0266,53.0923,9312.0
2022-04-11 12:55:00,56.62,56.69,56.56,56.64,6423.0,53.0923,53.1579,53.036,53.111,6423.0
2022-04-11 13:00:00,56.62,56.83,56.62,56.83,8214.0,53.0923,53.2892,53.0923,53.2892,8214.0
2022-04-11 13:05:00,56.83,56.86,56.77,56.81,8011.0,53.2892,53.3173,53.2329,53.2704,8011.0
2022-04-11 13:10:00,56.81,56.81,56.67,56.74,15445.0,53.2704,53.2704,53.1392,53.2048,15445.0
2022-04-11 13:15:00,56.76,56.76,56.63,56.68,7985.0,53.2235,53.2235,53.1016,53.1485,7985.0
2022-04-11 13:20:00,56.7,56.7,56.54,56.56,9700.0,53.1673,53.1673,53.0173,53.036,9700.0
2022-04-11 13:25:00,56.58,56.83,56.58,56.69,19133.0,53.0548,53.2892,53.0548,53.1579,19133.0
2022-04-11 13:30:00,56.7,56.85,56.69,56.85,8925.0,53.1673,53.3079,53.1579,53.3079,8925.0
2022-04-11 13:35:00,56.87,56.9,56.7,56.7,10507.0,53.3267,53.3548,53.1673,53.1673,10507.0
2022-04-11 13:40:00,56.68,56.81,56.62,56.65,9305.0,53.1485,53.2704,53.0923,53.1204,9305.0
2022-04-11 13:45:00,56.61,56.72,56.61,56.65,8753.0,53.0829,53.186,53.0829,53.1204,8753.0
2022-04-11 13:50:00,56.63,56.67,56.55,56.64,11486.0,53.1016,53.1392,53.0266,53.111,11486.0
2022-04-11 13:55:00,56.63,56.75,56.58,56.73,24651.0,53.1016,53.2142,53.0548,53.1954,24651.0
2022-04-11 14:00:00,56.73,56.78,56.67,56.69,16061.0,53.1954,53.2423,53.1392,53.1579,16061.0
2022-04-11 14:05:00,56.72,56.8,56.66,56.8,18669.0,53.186,53.2611,53.1298,53.2611,18669.0
2022-04-11 14:10:00,56.79,56.85,56.62,56.63,13592.0,53.2517,53.3079,53.0923,53.1016,13592.0
2022-04-11 14:15:00,56.63,56.67,56.53,56.56,16042.0,53.1016,53.1392,53.0079,53.036,16042.0
2022-04-11 14:20:00,56.54,56.67,56.54,56.62,17906.0,53.0173,53.1392,53.0173,53.0923,17906.0
2022-04-11 14:25:00,56.62,56.7,56.58,56.66,22129.0,53.0923,53.1673,53.0548,53.1298,22129.0
2022-04-11 14:30:00,56.66,56.78,56.64,56.76,20425.0,53.1298,53.2423,53.111,53.2235,20425.0
2022-04-11 14:35:00,56.76,56.89,56.71,56.85,18759.0,53.2235,53.3455,53.1767,53.3079,18759.0
2022-04-11 14:40:00,56.87,56.89,56.79,56.85,14497.0,53.3267,53.3455,53.2517,53.3079,14497.0
2022-04-11 14:45:00,56.86,57.0,56.86,57.0,16691.0,53.3173,53.4486,53.3173,53.4486,16691.0
2022-04-11 14:50:00,57.0,57.07,56.97,57.01,15660.0,53.4486,53.5142,53.4205,53.458,15660.0
2022-04-11 14:55:00,56.99,57.09,56.97,57.0,18443.0,53.4392,53.533,53.4205,53.4486,18443.0
2022-04-11 15:00:00,57.01,57.15,56.95,56.97,23723.0,53.458,53.5893,53.4017,53.4205,23723.0
2022-04-11 15:05:00,56.95,57.03,56.91,57.01,17786.0,53.4017,53.4767,53.3642,53.458,17786.0
2022-04-11 15:10:00,57.03,57.13,57.01,57.11,32615.0,53.4767,53.5705,53.458,53.5517,32615.0
2022-04-11 15:15:00,57.11,57.15,57.05,57.09,27818.0,53.5517,53.5893,53.4955,53.533,27818.0
2022-04-11 15:20:00,57.08,57.15,57.01,57.1,29469.0,53.5236,53.5893,53.458,53.5424,29469.0
2022-04-11 15:25:00,57.09,57.09,56.96,57.03,21499.0,53.533,53.533,53.4111,53.4767,21499.0
2022-04-11 15:30:00,57.02,57.04,56.87,56.9,31184.0,53.4674,53.4861,53.3267,53.3548,31184.0
2022-04-11 15:35:00,56.9,56.92,56.83,56.87,44533.0,53.3548,53.3736,53.2892,53.3267,44533.0
2022-04-11 15:40:00,56.87,56.96,56.76,56.8,40944.0,53.3267,53.4111,53.2235,53.2611,40944.0
2022-04-11 15:45:00,56.8,56.89,56.78,56.82,36864.0,53.2611,53.3455,53.2423,53.2798,36864.0
2022-04-11 15:50:00,56.81,56.86,56.73,56.76,83733.0,53.2704,53.3173,53.1954,53.2235,83733.0
2022-04-11 15:55:00,56.76,56.88,56.69,56.85,179398.0,53.2235,53.3361,53.1579,53.3079,179398.0
2022-04-12 09:30:00,57.16,57.74,57.16,57.57,44023.0,53.5986,54.1425,53.5986,53.9831,44023.0
2022-04-12 09:35:00,57.58,57.74,57.38,57.65,66396.0,53.9925,54.1425,53.8049,54.0581,66396.0
2022-04-12 09:40:00,57.69,57.75,57.54,57.6,14051.0,54.0956,54.1519,53.955,54.0112,14051.0
2022-04-12 09:45:00,57.55,57.66,57.39,57.6,11318.0,53.9643,54.0675,53.8143,54.0112,11318.0
2022-04-12 09:50:00,57.64,58.03,57.63,58.02,10552.0,54.0487,54.4144,54.0393,54.405,10552.0
2022-04-12 09:55:00,58.04,58.34,57.93,58.22,26799.0,54.4238,54.7051,54.3207,54.5926,26799.0
2022-04-12 10:00:00,58.24,58.25,57.98,58.08,11326.0,54.6113,54.6207,54.3675,54.4613,11326.0
2022-04-12 10:05:00,58.13,58.2,57.92,58.13,7426.0,54.5082,54.5738,54.3113,54.5082,7426.0
2022-04-12 10:10:00,58.17,58.2,57.95,57.98,15202.0,54.5457,54.5738,54.3394,54.3675,15202.0
2022-04-12 10:15:00,57.99,58.08,57.9,57.93,25702.0,54.3769,54.4613,54.2925,54.3207,25702.0
2022-04-12 10:20:00,57.92,57.94,57.64,57.74,10749.0,54.3113,54.33,54.0487,54.1425,10749.0
2022-04-12 10:25:00,57.71,57.81,57.56,57.65,5085.0,54.1144,54.2081,53.9737,54.0581,5085.0
2022-04-12 10:30:00,57.64,57.73,57.58,57.64,6470.0,54.0487,54.1331,53.9925,54.0487,6470.0
2022-04-12 10:35:00,57.67,57.71,57.37,57.37,5968.0,54.0769,54.1144,53.7955,53.7955,5968.0
2022-04-12 10:40:00,57.36,57.46,57.21,57.23,7716.0,53.7862,53.8799,53.6455,53.6643,7716.0
2022-04-12 10:45:00,57.2,57.2,56.9,56.92,21155.0,53.6361,53.6361,53.3548,53.3736,21155.0
2022-04-12 10:50:00,56.91,56.95,56.74,56.84,25402.0,53.3642,53.4017,53.2048,53.2986,25402.0
2022-04-12 10:55:00,56.85,57.01,56.85,56.97,35772.0,53.3079,53.458,53.3079,53.4205,35772.0
2022-04-12 11:00:00,56.97,57.01,56.85,56.99,17625.0,53.4205,53.458,53.3079,53.4392,17625.0
2022-04-12 11:05:00,56.99,57.03,56.82,56.82,37702.0,53.4392,53.4767,53.2798,53.2798,37702.0
2022-04-12 11:10:00,56.8,56.9,56.64,56.69,35728.0,53.2611,53.3548,53.111,53.1579,35728.0
2022-04-12 11:15:00,56.67,56.68,56.51,56.63,24225.0,53.1392,53.1485,52.9891,53.1016,24225.0
2022-04-12 11:20:00,56.64,56.7,56.55,56.62,15003.0,53.111,53.1673,53.0266,53.0923,15003.0
2022-04-12 11:25:00,56.66,56.92,56.66,56.92,15921.0,53.1298,53.3736,53.1298,53.3736,15921.0
2022-04-12 11:30:00,56.94,57.01,56.88,56.91,6234.0,53.3923,53.458,53.3361,53.3642,6234.0
2022-04-12 11:35:00,56.91,56.98,56.77,56.96,15763.0,53.3642,53.4298,53.2329,53.4111,15763.0
2022-04-12 11:40:00,56.96,57.11,56.93,57.08,6258.0,53.4111,53.5517,53.383,53.5236,6258.0
2022-04-12 11:45:00,57.08,57.23,57.03,57.05,8471.0,53.5236,53.6643,53.4767,53.4955,8471.0
2022-04-12 11:50:00,57.04,57.16,56.97,57.11,12204.0,53.4861,53.5986,53.4205,53.5517,12204.0
2022-04-12 11:55:00,57.08,57.1,57.04,57.08,8012.0,53.5236,53.5424,53.4861,53.5236,8012.0
2022-04-12 12:00:00,57.08,57.08,56.85,56.91,11778.0,53.5236,53.5236,53.3079,53.3642,11778.0
2022-04-12 12:05:00,56.88,56.92,56.65,56.76,24242.0,53.3361,53.3736,53.1204,53.2235,24242.0
2022-04-12 12:10:00,56.76,56.76,56.6,56.67,20195.0,53.2235,53.2235,53.0735,53.1392,20195.0
2022-04-12 12:15:00,56.71,56.87,56.59,56.73,26783.0,53.1767,53.3267,53.0641,53.1954,26783.0
2022-04-12 12:20:00,56.73,56.75,56.6,56.63,19791.0,53.1954,53.2142,53.0735,53.1016,19791.0
2022-04-12 12:25:00,56.62,56.62,56.47,56.5,30203.0,53.0923,53.0923,52.9516,52.9797,30203.0
2022-04-12 12:30:00,56.45,56.53,56.44,56.45,24585.0,52.9329,53.0079,52.9235,52.9329,24585.0
2022-04-12 12:35:00,56.44,56.55,56.41,56.51,14889.0,52.9235,53.0266,52.8954,52.9891,14889.0
2022-04-12 12:40:00,56.48,56.49,56.4,56.41,13979.0,52.961,52.9704,52.886,52.8954,13979.0
2022-04-12 12:45:00,56.4,56.51,56.4,56.48,23754.0,52.886,52.9891,52.886,52.961,23754.0
2022-04-12 12:50:00,56.48,56.6,56.45,56.45,16527.0,52.961,53.0735,52.9329,52.9329,16527.0
2022-04-12 12:55:00,56.5,56.62,56.5,56.55,18312.0,52.9797,53.0923,52.9797,53.0266,18312.0
2022-04-12 13:00:00,56.57,56.62,56.42,56.45,16279.0,53.0454,53.0923,52.9047,52.9329,16279.0
2022-04-12 13:05:00,56.46,56.56,56.46,56.54,15877.0,52.9422,53.036,52.9422,53.0173,15877.0
2022-04-12 13:10:00,56.54,56.73,56.54,56.66,17045.0,53.0173,53.1954,53.0173,53.1298,17045.0
2022-04-12 13:15:00,56.66,56.66,56.54,56.59,17446.0,53.1298,53.1298,53.0173,53.0641,17446.0
2022-04-12 13:20:00,56.61,56.69,56.49,56.51,22121.0,53.0829,53.1579,52.9704,52.9891,22121.0
2022-04-12 13:25:00,56.53,56.54,56.39,56.39,11022.0,53.0079,53.0173,52.8766,52.8766,11022.0
2022-04-12 13:30:00,56.41,56.42,56.34,56.39,11931.0,52.8954,52.9047,52.8297,52.8766,11931.0
2022-04-12 13:35:00,56.4,56.41,56.24,56.28,13674.0,52.886,52.8954,52.7359,52.7735,13674.0
2022-04-12 13:40:00,56.27,56.35,56.19,56.27,25561.0,52.7641,52.8391,52.6891,52.7641,25561.0
2022-04-12 13:45:00,56.27,56.3,56.17,56.29,15568.0,52.7641,52.7922,52.6703,52.7828,15568.0
2022-04-12 13:50:00,56.27,56.29,56.16,56.18,10565.0,52.7641,52.7828,52.6609,52.6797,10565.0
2022-04-12 13:55:00,56.17,56.18,56.1,56.14,15587.0,52.6703,52.6797,52.6047,52.6422,15587.0
2022-04-12 14:00:00,56.13,56.19,56.02,56.18,14145.0,52.6328,52.6891,52.5297,52.6797,14145.0
2022-04-12 14:05:00,56.17,56.24,56.13,56.15,11204.0,52.6703,52.7359,52.6328,52.6516,11204.0
2022-04-12 14:10:00,56.16,56.18,55.92,55.92,24232.0,52.6609,52.6797,52.4359,52.4359,24232.0
2022-04-12 14:15:00,55.92,55.95,55.77,55.91,20115.0,52.4359,52.464,52.2952,52.4265,20115.0
2022-04-12 14:20:00,55.91,56.05,55.9,55.96,9523.0,52.4265,52.5578,52.4171,52.4734,9523.0
2022-04-12 14:25:00,55.95,56.05,55.94,55.94,9270.0,52.464,52.5578,52.4546,52.4546,9270.0
2022-04-12 14:30:00,55.94,55.97,55.81,55.91,15810.0,52.4546,52.4828,52.3327,52.4265,15810.0
2022-04-12 14:35:00,55.9,55.93,55.84,55.86,16406.0,52.4171,52.4453,52.3609,52.3796,16406.0
2022-04-12 14:40:00,55.87,55.9,55.76,55.8,12504.0,52.389,52.4171,52.2859,52.3234,12504.0
2022-04-12 14:45:00,55.79,55.88,55.76,55.87,18507.0,52.314,52.3984,52.2859,52.389,18507.0
2022-04-12 14:50:00,55.85,55.89,55.75,55.89,15602.0,52.3702,52.4078,52.2765,52.4078,15602.0
2022-04-12 14:55:00,55.88,55.92,55.78,55.82,11724.0,52.3984,52.4359,52.3046,52.3421,11724.0
2022-04-12 15:00:00,55.8,55.85,55.57,55.6,16816.0,52.3234,52.3702,52.1077,52.1358,16816.0
2022-04-12 15:05:00,55.61,55.66,55.48,55.49,15428.0,52.1452,52.1921,52.0233,52.0327,15428.0
2022-04-12 15:10:00,55.48,55.53,55.44,55.53,36102.0,52.0233,52.0702,51.9858,52.0702,36102.0
2022-04-12 15:15:00,55.53,55.53,55.34,55.39,56718.0,52.0702,52.0702,51.892,51.9389,56718.0
2022-04-12 15:20:00,55.4,55.43,55.3,55.43,43332.0,51.9483,51.9764,51.8545,51.9764,43332.0
2022-04-12 15:25:00,55.42,55.52,55.37,55.43,28269.0,51.967,52.0608,51.9202,51.9764,28269.0
2022-04-12 15:30:00,55.42,55.53,55.38,55.47,27891.0,51.967,52.0702,51.9295,52.0139,27891.0
2022-04-12 15:35:00,55.45,55.57,55.43,55.57,47777.0,51.9952,52.1077,51.9764,52.1077,47777.0
2022-04-12 15:40:00,55.55,55.62,55.49,55.52,30884.0,52.0889,52.1546,52.0327,52.0608,30884.0
2022-04-12 15:45:00,55.52,55.66,55.45,55.62,41118.0,52.0608,52.1921,51.9952,52.1546,41118.0
2022-04-12 15:50:00,55.58,55.62,55.43,55.53,61134.0,52.1171,52.1546,51.9764,52.0702,61134.0
2022-04-12 15:55:00,55.54,55.55,55.46,55.51,158658.0,52.0796,52.0889,52.0045,52.0514,158658.0
2022-04-13 09:30:00,56.54,56.54,55.72,56.17,31228.0,53.0173,53.0173,52.2483,52.6703,31228.0
2022-04-13 09:35:00,56.13,56.35,56.0,56.0,13846.0,52.6328,52.8391,52.5109,52.5109,13846.0
2022-04-13 09:40:00,56.09,56.29,56.01,56.25,22926.0,52.5953,52.7828,52.5203,52.7453,22926.0
2022-04-13 09:45:00,56.27,56.39,56.18,56.24,11199.0,52.7641,52.8766,52.6797,52.7359,11199.0
2022-04-13 09:50:00,56.24,56.63,56.15,56.56,18390.0,52.7359,53.1016,52.6516,53.036,18390.0
2022-04-13 09:55:00,56.59,56.59,56.24,56.4,17345.0,53.0641,53.0641,52.7359,52.886,17345.0
2022-04-13 10:00:00,56.41,56.43,56.22,56.31,11050.0,52.8954,52.9141,52.7172,52.8016,11050.0
2022-04-13 10:05:00,56.38,56.45,56.11,56.14,32113.0,52.8672,52.9329,52.614,52.6422,32113.0
2022-04-13 10:10:00,56.15,56.24,56.01,56.12,17625.0,52.6516,52.7359,52.5203,52.6234,17625.0
2022-04-13 10:15:00,56.11,56.3,56.11,56.27,37225.0,52.614,52.7922,52.614,52.7641,37225.0
2022-04-13 10:20:00,56.25,56.36,56.19,56.36,15544.0,52.7453,52.8485,52.6891,52.8485,15544.0
2022-04-13 10:25:00,56.35,56.36,56.13,56.16,19434.0,52.8391,52.8485,52.6328,52.6609,19434.0
2022-04-13 10:30:00,56.13,56.37,56.13,56.37,136104.0,52.6328,52.8578,52.6328,52.8578,136104.0
2022-04-13 10:35:00,56.33,56.42,56.26,56.33,82681.0,52.8203,52.9047,52.7547,52.8203,82681.0
2022-04-13 10:40:00,56.3,56.74,56.29,56.74,46795.0,52.7922,53.2048,52.7828,53.2048,46795.0
2022-04-13 10:45:00,56.7,56.73,56.48,56.48,25513.0,53.1673,53.1954,52.961,52.961,25513.0
2022-04-13 10:50:00,56.48,56.56,56.43,56.5,21344.0,52.961,53.036,52.9141,52.9797,21344.0
2022-04-13 10:55:00,56.5,56.55,56.4,56.47,12500.0,52.9797,53.0266,52.886,52.9516,12500.0
2022-04-13 11:00:00,56.46,56.65,56.46,56.57,20613.0,52.9422,53.1204,52.9422,53.0454,20613.0
2022-04-13 11:05:00,56.56,56.58,56.49,56.52,24114.0,53.036,53.0548,52.9704,52.9985,24114.0
2022-04-13 11:10:00,56.51,56.69,56.51,56.64,24208.0,52.9891,53.1579,52.9891,53.111,24208.0
2022-04-13 11:15:00,56.64,56.79,56.61,56.79,65651.0,53.111,53.2517,53.0829,53.2517,65651.0
2022-04-13 11:20:00,56.78,56.79,56.67,56.73,21027.0,53.2423,53.2517,53.1392,53.1954,21027.0
2022-04-13 11:25:00,56.73,57.01,56.73,56.88,28575.0,53.1954,53.458,53.1954,53.3361,28575.0
2022-04-13 11:30:00,56.9,57.11,56.9,56.93,33656.0,53.3548,53.5517,53.3548,53.383,33656.0
2022-04-13 11:35:00,56.95,57.08,56.83,56.87,14128.0,53.4017,53.5236,53.2892,53.3267,14128.0
2022-04-13 11:40:00,56.88,56.97,56.85,56.91,12836.0,53.3361,53.4205,53.3079,53.3642,12836.0
2022-04-13 11:45:00,56.9,56.96,56.83,56.92,18424.0,53.3548,53.4111,53.2892,53.3736,18424.0
2022-04-13 11:50:00,56.9,56.9,56.83,56.85,8019.0,53.3548,53.3548,53.2892,53.3079,8019.0
2022-04-13 11:55:00,56.85,56.94,56.82,56.92,18604.0,53.3079,53.3923,53.2798,53.3736,18604.0
2022-04-13 12:00:00,56.94,56.96,56.83,56.92,14105.0,53.3923,53.4111,53.2892,53.3736,14105.0
2022-04-13 12:05:00,56.9,56.96,56.87,56.92,12379.0,53.3548,53.4111,53.3267,53.3736,12379.0
2022-04-13 12:10:00,56.91,56.95,56.8,56.85,8053.0,53.3642,53.4017,53.2611,53.3079,8053.0
2022-04-13 12:15:00,56.83,56.85,56.74,56.75,9356.0,53.2892,53.3079,53.2048,53.2142,9356.0
2022-04-13 12:20:00,56.7,56.83,56.69,56.83,11316.0,53.1673,53.2892,53.1579,53.2892,11316.0
2022-04-13 12:25:00,56.79,56.81,56.49,56.49,20352.0,53.2517,53.2704,52.9704,52.9704,20352.0
2022-04-13 12:30:00,56.48,56.7,56.48,56.7,11268.0,52.961,53.1673,52.961,53.1673,11268.0
2022-04-13 12:35:00,56.69,56.73,56.62,56.64,5011.0,53.1579,53.1954,53.0923,53.111,5011.0
2022-04-13 12:40:00,56.65,56.8,56.65,56.79,10324.0,53.1204,53.2611,53.1204,53.2517,10324.0
2022-04-13 12:45:00,56.81,56.82,56.76,56.82,4459.0,53.2704,53.2798,53.2235,53.2798,4459.0
2022-04-13 12:50:00,56.82,56.92,56.8,56.91,7926.0,53.2798,53.3736,53.2611,53.3642,7926.0
2022-04-13 12:55:00,56.92,56.96,56.91,56.96,11688.0,53.3736,53.4111,53.3642,53.4111,11688.0
2022-04-13 13:00:00,56.96,56.98,56.87,56.94,9148.0,53.4111,53.4298,53.3267,53.3923,9148.0
2022-04-13 13:05:00,56.93,56.97,56.91,56.95,15756.0,53.383,53.4205,53.3642,53.4017,15756.0
2022-04-13 13:10:00,56.94,56.99,56.91,56.93,16067.0,53.3923,53.4392,53.3642,53.383,16067.0
2022-04-13 13:15:00,56.94,57.04,56.93,56.98,12065.0,53.3923,53.4861,53.383,53.4298,12065.0
2022-04-13 13:20:00,56.98,57.13,56.97,57.13,33011.0,53.4298,53.5705,53.4205,53.5705,33011.0
2022-04-13 13:25:00,57.11,57.13,56.97,57.07,23904.0,53.5517,53.5705,53.4205,53.5142,23904.0
2022-04-13 13:30:00,57.08,57.08,56.96,56.97,26585.0,53.5236,53.5236,53.4111,53.4205,26585.0
2022-04-13 13:35:00,56.98,56.99,56.86,56.9,8939.0,53.4298,53.4392,53.3173,53.3548,8939.0
2022-04-13 13:40:00,56.89,56.95,56.86,56.93,10349.0,53.3455,53.4017,53.3173,53.383,10349.0
2022-04-13 13:45:00,56.94,57.0,56.92,56.96,11344.0,53.3923,53.4486,53.3736,53.4111,11344.0
2022-04-13 13:50:00,56.95,57.0,56.9,56.95,7126.0,53.4017,53.4486,53.3548,53.4017,7126.0
2022-04-13 13:55:00,56.92,57.04,56.92,57.01,8157.0,53.3736,53.4861,53.3736,53.458,8157.0
2022-04-13 14:00:00,57.03,57.12,56.79,57.07,136112.0,53.4767,53.5611,53.2517,53.5142,136112.0
2022-04-13 14:05:00,57.08,57.14,56.98,57.12,8307.0,53.5236,53.5799,53.4298,53.5611,8307.0
2022-04-13 14:10:00,57.1,57.11,57.01,57.03,17685.0,53.5424,53.5517,53.458,53.4767,17685.0
2022-04-13 14:15:00,57.06,57.12,57.05,57.08,6058.0,53.5049,53.5611,53.4955,53.5236,6058.0
2022-04-13 14:20:00,57.09,57.22,57.08,57.19,22540.0,53.533,53.6549,53.5236,53.6268,22540.0
2022-04-13 14:25:00,57.21,57.29,57.14,57.25,12577.0,53.6455,53.7205,53.5799,53.683,12577.0
2022-04-13 14:30:00,57.25,57.28,57.23,57.27,7221.0,53.683,53.7112,53.6643,53.7018,7221.0
2022-04-13 14:35:00,57.28,57.3,57.23,57.27,14701.0,53.7112,53.7299,53.6643,53.7018,14701.0
2022-04-13 14:40:00,57.27,57.36,57.26,57.36,8937.0,53.7018,53.7862,53.6924,53.7862,8937.0
2022-04-13 14:45:00,57.35,57.42,57.34,57.39,7866.0,53.7768,53.8424,53.7674,53.8143,7866.0
2022-04-13 14:50:00,57.4,57.47,57.38,57.39,11817.0,53.8237,53.8893,53.8049,53.8143,11817.0
2022-04-13 14:55:00,57.4,57.44,57.36,57.37,10446.0,53.8237,53.8612,53.7862,53.7955,10446.0
2022-04-13 15:00:00,57.38,57.39,57.27,57.34,8898.0,53.8049,53.8143,53.7018,53.7674,8898.0
2022-04-13 15:05:00,57.35,57.43,57.35,57.39,8583.0,53.7768,53.8518,53.7768,53.8143,8583.0
2022-04-13 15:10:00,57.39,57.43,57.34,57.38,10300.0,53.8143,53.8518,53.7674,53.8049,10300.0
2022-04-13 15:15:00,57.4,57.43,57.37,57.38,13557.0,53.8237,53.8518,53.7955,53.8049,13557.0
2022-04-13 15:20:00,57.37,57.41,57.36,57.38,22952.0,53.7955,53.8331,53.7862,53.8049,22952.0
2022-04-13 15:25:00,57.39,57.44,57.33,57.44,13577.0,53.8143,53.8612,53.758,53.8612,13577.0
2022-04-13 15:30:00,57.45,57.53,57.4,57.5,27472.0,53.8706,53.9456,53.8237,53.9174,27472.0
2022-04-13 15:35:00,57.51,57.67,57.45,57.66,39961.0,53.9268,54.0769,53.8706,54.0675,39961.0
2022-04-13 15:40:00,57.65,57.65,57.57,57.59,48256.0,54.0581,54.0581,53.9831,54.0018,48256.0
2022-04-13 15:45:00,57.59,57.76,57.59,57.76,61292.0,54.0018,54.1612,54.0018,54.1612,61292.0
2022-04-13 15:50:00,57.76,57.79,57.6,57.73,91876.0,54.1612,54.1894,54.0112,54.1331,91876.0
2022-04-13 15:55:00,57.73,57.86,57.66,57.75,218076.0,54.1331,54.255,54.0675,54.1519,218076.0
2022-04-14 09:30:00,57.9,58.44,57.89,58.24,29680.0,54.2925,54.7989,54.2831,54.6113,29680.0
2022-04-14 09:35:00,58.28,58.32,57.94,58.08,129525.0,54.6488,54.6864,54.33,54.4613,129525.0
2022-04-14 09:40:00,58.04,58.05,57.86,57.86,15072.0,54.4238,54.4332,54.255,54.255,15072.0
2022-04-14 09:45:00,57.82,58.03,57.71,57.75,10147.0,54.2175,54.4144,54.1144,54.1519,10147.0
2022-04-14 09:50:00,57.79,57.93,57.64,57.91,9005.0,54.1894,54.3207,54.0487,54.3019,9005.0
2022-04-14 09:55:00,57.87,58.19,57.84,58.15,16368.0,54.2644,54.5645,54.2363,54.5269,16368.0
2022-04-14 10:00:00,58.18,58.48,58.15,58.4,34418.0,54.5551,54.8364,54.5269,54.7614,34418.0
2022-04-14 10:05:00,58.33,58.34,57.98,58.04,19789.0,54.6957,54.7051,54.3675,54.4238,19789.0
2022-04-14 10:10:00,58.0,58.0,57.6,57.7,34643.0,54.3863,54.3863,54.0112,54.105,34643.0
2022-04-14 10:15:00,57.76,57.89,57.74,57.78,14058.0,54.1612,54.2831,54.1425,54.18,14058.0
2022-04-14 10:20:00,57.77,57.91,57.65,57.84,16808.0,54.1706,54.3019,54.0581,54.2363,16808.0
2022-04-14 10:25:00,57.81,57.87,57.72,57.75,6372.0,54.2081,54.2644,54.1237,54.1519,6372.0
2022-04-14 10:30:00,57.79,57.93,57.74,57.89,14428.0,54.1894,54.3207,54.1425,54.2831,14428.0
2022-04-14 10:35:00,57.89,57.89,57.62,57.79,19367.0,54.2831,54.2831,54.03,54.1894,19367.0
2022-04-14 10:40:00,57.79,57.84,57.65,57.83,20137.0,54.1894,54.2363,54.0581,54.2269,20137.0
2022-04-14 10:45:00,57.81,57.85,57.68,57.68,11452.0,54.2081,54.2456,54.0862,54.0862,11452.0
2022-04-14 10:50:00,57.65,57.68,57.58,57.67,8412.0,54.0581,54.0862,53.9925,54.0769,8412.0
2022-04-14 10:55:00,57.66,57.84,57.66,57.79,4211.0,54.0675,54.2363,54.0675,54.1894,4211.0
2022-04-14 11:00:00,57.78,57.8,57.7,57.76,13539.0,54.18,54.1988,54.105,54.1612,13539.0
2022-04-14 11:05:00,57.76,57.77,57.48,57.55,22826.0,54.1612,54.1706,53.8987,53.9643,22826.0
2022-04-14 11:10:00,57.59,57.68,57.52,57.68,6585.0,54.0018,54.0862,53.9362,54.0862,6585.0
2022-04-14 11:15:00,57.68,57.81,57.63,57.63,8229.0,54.0862,54.2081,54.0393,54.0393,8229.0
2022-04-14 11:20:00,57.64,57.81,57.62,57.8,8914.0,54.0487,54.2081,54.03,54.1988,8914.0
2022-04-14 11:25:00,57.85,57.85,57.77,57.78,7192.0,54.2456,54.2456,54.1706,54.18,7192.0
2022-04-14 11:30:00,57.8,57.82,57.75,57.75,5937.0,54.1988,54.2175,54.1519,54.1519,5937.0
2022-04-14 11:35:00,57.74,57.85,57.73,57.79,22786.0,54.1425,54.2456,54.1331,54.1894,22786.0
2022-04-14 11:40:00,57.81,57.81,57.62,57.62,15082.0,54.2081,54.2081,54.03,54.03,15082.0
2022-04-14 11:45:00,57.64,57.7,57.61,57.69,6207.0,54.0487,54.105,54.0206,54.0956,6207.0
2022-04-14 11:50:00,57.72,57.8,57.71,57.79,8234.0,54.1237,54.1988,54.1144,54.1894,8234.0
2022-04-14 11:55:00,57.78,57.8,57.73,57.77,4878.0,54.18,54.1988,54.1331,54.1706,4878.0
2022-04-14 12:00:00,57.75,57.76,57.64,57.64,6818.0,54.1519,54.1612,54.0487,54.0487,6818.0
2022-04-14 12:05:00,57.66,57.72,57.62,57.71,4513.0,54.0675,54.1237,54.03,54.1144,4513.0
2022-04-14 12:10:00,57.68,57.68,57.52,57.59,8224.0,54.0862,54.0862,53.9362,54.0018,8224.0
2022-04-14 12:15:00,57.59,57.62,57.52,57.55,7709.0,54.0018,54.03,53.9362,53.9643,7709.0
2022-04-14 12:20:00,57.53,57.55,57.42,57.47,11877.0,53.9456,53.9643,53.8424,53.8893,11877.0
2022-04-14 12:25:00,57.48,57.53,57.4,57.44,26155.0,53.8987,53.9456,53.8237,53.8612,26155.0
2022-04-14 12:30:00,57.45,57.47,57.41,57.47,3281.0,53.8706,53.8893,53.8331,53.8893,3281.0
2022-04-14 12:35:00,57.48,57.49,57.42,57.45,8607.0,53.8987,53.9081,53.8424,53.8706,8607.0
2022-04-14 12:40:00,57.42,57.44,57.36,57.37,4688.0,53.8424,53.8612,53.7862,53.7955,4688.0
2022-04-14 12:45:00,57.37,57.38,57.33,57.38,47970.0,53.7955,53.8049,53.758,53.8049,47970.0
2022-04-14 12:50:00,57.37,57.41,57.36,57.38,7962.0,53.7955,53.8331,53.7862,53.8049,7962.0
2022-04-14 12:55:00,57.38,57.46,57.36,57.46,7411.0,53.8049,53.8799,53.7862,53.8799,7411.0
2022-04-14 13:00:00,57.47,57.47,57.4,57.42,7500.0,53.8893,53.8893,53.8237,53.8424,7500.0
2022-04-14 13:05:00,57.42,57.45,57.32,57.32,8222.0,53.8424,53.8706,53.7487,53.7487,8222.0
2022-04-14 13:10:00,57.33,57.35,57.26,57.26,6626.0,53.758,53.7768,53.6924,53.6924,6626.0
2022-04-14 13:15:00,57.3,57.38,57.27,57.35,5371.0,53.7299,53.8049,53.7018,53.7768,5371.0
2022-04-14 13:20:00,57.34,57.43,57.33,57.43,5356.0,53.7674,53.8518,53.758,53.8518,5356.0
2022-04-14 13:25:00,57.42,57.48,57.39,57.43,7917.0,53.8424,53.8987,53.8143,53.8518,7917.0
2022-04-14 13:30:00,57.42,57.54,57.42,57.48,5880.0,53.8424,53.955,53.8424,53.8987,5880.0
2022-04-14 13:35:00,57.5,57.57,57.47,57.48,6186.0,53.9174,53.9831,53.8893,53.8987,6186.0
2022-04-14 13:40:00,57.5,57.6,57.48,57.59,8639.0,53.9174,54.0112,53.8987,54.0018,8639.0
2022-04-14 13:45:00,57.6,57.78,57.58,57.71,12499.0,54.0112,54.18,53.9925,54.1144,12499.0
2022-04-14 13:50:00,57.71,57.81,57.67,57.72,8988.0,54.1144,54.2081,54.0769,54.1237,8988.0
2022-04-14 13:55:00,57.72,57.81,57.7,57.81,11074.0,54.1237,54.2081,54.105,54.2081,11074.0
2022-04-14 14:00:00,57.8,57.93,57.79,57.93,13005.0,54.1988,54.3207,54.1894,54.3207,13005.0
2022-04-14 14:05:00,57.91,57.94,57.82,57.86,8526.0,54.3019,54.33,54.2175,54.255,8526.0
2022-04-14 14:10:00,57.84,57.93,57.84,57.92,11573.0,54.2363,54.3207,54.2363,54.3113,11573.0
2022-04-14 14:15:00,57.92,57.97,57.86,57.87,27635.0,54.3113,54.3582,54.255,54.2644,27635.0
2022-04-14 14:20:00,57.86,57.87,57.77,57.81,7886.0,54.255,54.2644,54.1706,54.2081,7886.0
2022-04-14 14:25:00,57.8,57.92,57.77,57.88,13531.0,54.1988,54.3113,54.1706,54.2738,13531.0
2022-04-14 14:30:00,57.89,57.92,57.77,57.84,19354.0,54.2831,54.3113,54.1706,54.2363,19354.0
2022-04-14 14:35:00,57.84,57.88,57.78,57.81,10132.0,54.2363,54.2738,54.18,54.2081,10132.0
2022-04-14 14:40:00,57.82,57.85,57.77,57.8,12179.0,54.2175,54.2456,54.1706,54.1988,12179.0
2022-04-14 14:45:00,57.8,57.91,57.79,57.9,10415.0,54.1988,54.3019,54.1894,54.2925,10415.0
2022-04-14 14:50:00,57.89,57.9,57.71,57.72,13209.0,54.2831,54.2925,54.1144,54.1237,13209.0
2022-04-14 14:55:00,57.7,57.71,57.61,57.65,7314.0,54.105,54.1144,54.0206,54.0581,7314.0
2022-04-14 15:00:00,57.65,57.75,57.61,57.72,10007.0,54.0581,54.1519,54.0206,54.1237,10007.0
2022-04-14 15:05:00,57.72,57.73,57.66,57.66,12679.0,54.1237,54.1331,54.0675,54.0675,12679.0
2022-04-14 15:10:00,57.67,57.73,57.65,57.73,10872.0,54.0769,54.1331,54.0581,54.1331,10872.0
2022-04-14 15:15:00,57.73,57.86,57.73,57.83,15730.0,54.1331,54.255,54.1331,54.2269,15730.0
2022-04-14 15:20:00,57.83,57.86,57.79,57.81,12738.0,54.2269,54.255,54.1894,54.2081,12738.0
2022-04-14 15:25:00,57.81,57.89,57.76,57.83,36537.0,54.2081,54.2831,54.1612,54.2269,36537.0
2022-04-14 15:30:00,57.83,57.85,57.74,57.75,35875.0,54.2269,54.2456,54.1425,54.1519,35875.0
2022-04-14 15:35:00,57.75,57.82,57.71,57.8,31056.0,54.1519,54.2175,54.1144,54.1988,31056.0
2022-04-14 15:40:00,57.8,57.83,57.74,57.79,31245.0,54.1988,54.2269,54.1425,54.1894,31245.0
2022-04-14 15:45:00,57.79,57.82,57.67,57.73,37946.0,54.1894,54.2175,54.0769,54.1331,37946.0
2022-04-14 15:50:00,57.73,57.75,57.66,57.69,83493.0,54.1331,54.1519,54.0675,54.0956,83493.0
2022-04-14 15:55:00,57.69,57.71,57.35,57.47,264615.0,54.0956,54.1144,53.7768,53.8893,264615.0
2022-04-18 09:30:00,57.24,57.36,57.15,57.36,101284.0,53.6736,53.7862,53.5893,53.7862,101284.0
2022-04-18 09:35:00,57.3,57.3,57.04,57.07,9226.0,53.7299,53.7299,53.4861,53.5142,9226.0
2022-04-18 09:40:00,57.04,57.06,56.82,56.91,12716.0,53.4861,53.5049,53.2798,53.3642,12716.0
2022-04-18 09:45:00,56.83,56.85,56.7,56.79,13598.0,53.2892,53.3079,53.1673,53.2517,13598.0
2022-04-18 09:50:00,56.76,56.82,56.53,56.56,11626.0,53.2235,53.2798,53.0079,53.036,11626.0
2022-04-18 09:55:00,56.59,56.62,56.43,56.48,16730.0,53.0641,53.0923,52.9141,52.961,16730.0
2022-04-18 10:00:00,56.46,56.7,56.33,56.59,14289.0,52.9422,53.1673,52.8203,53.0641,14289.0
2022-04-18 10:05:00,56.57,56.63,56.27,56.28,15884.0,53.0454,53.1016,52.7641,52.7735,15884.0
2022-04-18 10:10:00,56.24,56.57,56.24,56.45,13204.0,52.7359,53.0454,52.7359,52.9329,13204.0
2022-04-18 10:15:00,56.48,56.65,56.45,56.58,13123.0,52.961,53.1204,52.9329,53.0548,13123.0
2022-04-18 10:20:00,56.59,56.78,56.51,56.74,21958.0,53.0641,53.2423,52.9891,53.2048,21958.0
2022-04-18 10:25:00,56.76,56.78,56.48,56.57,14101.0,53.2235,53.2423,52.961,53.0454,14101.0
2022-04-18 10:30:00,56.57,56.59,56.39,56.45,13594.0,53.0454,53.0641,52.8766,52.9329,13594.0
2022-04-18 10:35:00,56.43,56.52,56.34,56.47,14094.0,52.9141,52.9985,52.8297,52.9516,14094.0
2022-04-18 10:40:00,56.47,56.6,56.47,56.58,15610.0,52.9516,53.0735,52.9516,53.0548,15610.0
2022-04-18 10:45:00,56.58,56.81,56.58,56.72,20996.0,53.0548,53.2704,53.0548,53.186,20996.0
2022-04-18 10:50:00,56.72,56.73,56.58,56.73,7716.0,53.186,53.1954,53.0548,53.1954,7716.0
2022-04-18 10:55:00,56.76,56.82,56.67,56.82,9377.0,53.2235,53.2798,53.1392,53.2798,9377.0
2022-04-18 11:00:00,56.8,56.86,56.74,56.86,4817.0,53.2611,53.3173,53.2048,53.3173,4817.0
2022-04-18 11:05:00,56.85,56.88,56.75,56.8,4545.0,53.3079,53.3361,53.2142,53.2611,4545.0
2022-04-18 11:10:00,56.81,56.83,56.69,56.73,6097.0,53.2704,53.2892,53.1579,53.1954,6097.0
2022-04-18 11:15:00,56.73,56.73,56.61,56.69,21850.0,53.1954,53.1954,53.0829,53.1579,21850.0
2022-04-18 11:20:00,56.72,56.73,56.52,56.53,8789.0,53.186,53.1954,52.9985,53.0079,8789.0
2022-04-18 11:25:00,56.51,56.62,56.47,56.57,11512.0,52.9891,53.0923,52.9516,53.0454,11512.0
2022-04-18 11:30:00,56.54,56.62,56.42,56.5,8477.0,53.0173,53.0923,52.9047,52.9797,8477.0
2022-04-18 11:35:00,56.5,56.6,56.42,56.43,7186.0,52.9797,53.0735,52.9047,52.9141,7186.0
2022-04-18 11:40:00,56.43,56.56,56.43,56.52,7494.0,52.9141,53.036,52.9141,52.9985,7494.0
2022-04-18 11:45:00,56.5,56.52,56.38,56.38,15006.0,52.9797,52.9985,52.8672,52.8672,15006.0
2022-04-18 11:50:00,56.4,56.56,56.4,56.56,15534.0,52.886,53.036,52.886,53.036,15534.0
2022-04-18 11:55:00,56.54,56.67,56.53,56.65,5609.0,53.0173,53.1392,53.0079,53.1204,5609.0
2022-04-18 12:00:00,56.64,56.68,56.6,56.63,6700.0,53.111,53.1485,53.0735,53.1016,6700.0
2022-04-18 12:05:00,56.62,56.65,56.46,56.48,4692.0,53.0923,53.1204,52.9422,52.961,4692.0
2022-04-18 12:10:00,56.45,56.47,56.31,56.37,12020.0,52.9329,52.9516,52.8016,52.8578,12020.0
2022-04-18 12:15:00,56.37,56.41,56.33,56.38,7241.0,52.8578,52.8954,52.8203,52.8672,7241.0
2022-04-18 12:20:00,56.36,56.43,56.36,56.41,8280.0,52.8485,52.9141,52.8485,52.8954,8280.0
2022-04-18 12:25:00,56.4,56.4,56.34,56.36,6137.0,52.886,52.886,52.8297,52.8485,6137.0
2022-04-18 12:30:00,56.34,56.4,56.3,56.4,13050.0,52.8297,52.886,52.7922,52.886,13050.0
2022-04-18 12:35:00,56.39,56.45,56.36,56.42,8024.0,52.8766,52.9329,52.8485,52.9047,8024.0
2022-04-18 12:40:00,56.44,56.58,56.38,56.53,6633.0,52.9235,53.0548,52.8672,53.0079,6633.0
2022-04-18 12:45:00,56.55,56.6,56.5,56.55,6074.0,53.0266,53.0735,52.9797,53.0266,6074.0
2022-04-18 12:50:00,56.55,56.62,56.53,56.59,4438.0,53.0266,53.0923,53.0079,53.0641,4438.0
2022-04-18 12:55:00,56.59,56.65,56.59,56.62,4783.0,53.0641,53.1204,53.0641,53.0923,4783.0
2022-04-18 13:00:00,56.64,56.64,56.58,56.58,6663.0,53.111,53.111,53.0548,53.0548,6663.0
2022-04-18 13:05:00,56.61,56.72,56.59,56.71,6819.0,53.0829,53.186,53.0641,53.1767,6819.0
2022-04-18 13:10:00,56.73,56.83,56.73,56.78,10793.0,53.1954,53.2892,53.1954,53.2423,10793.0
2022-04-18 13:15:00,56.75,56.75,56.64,56.68,9080.0,53.2142,53.2142,53.111,53.1485,9080.0
2022-04-18 13:20:00,56.68,56.78,56.65,56.75,7335.0,53.1485,53.2423,53.1204,53.2142,7335.0
2022-04-18 13:25:00,56.72,56.77,56.69,56.75,4611.0,53.186,53.2329,53.1579,53.2142,4611.0
2022-04-18 13:30:00,56.73,57.0,56.73,56.99,9556.0,53.1954,53.4486,53.1954,53.4392,9556.0
2022-04-18 13:35:00,56.96,57.0,56.91,56.97,34177.0,53.4111,53.4486,53.3642,53.4205,34177.0
2022-04-18 13:40:00,56.98,56.98,56.91,56.98,5019.0,53.4298,53.4298,53.3642,53.4298,5019.0
2022-04-18 13:45:00,56.98,57.0,56.96,56.99,78364.0,53.4298,53.4486,53.4111,53.4392,78364.0
2022-04-18 13:50:00,56.99,57.0,56.95,56.96,24377.0,53.4392,53.4486,53.4017,53.4111,24377.0
2022-04-18 13:55:00,56.97,57.0,56.84,56.89,39476.0,53.4205,53.4486,53.2986,53.3455,39476.0
2022-04-18 14:00:00,56.92,56.93,56.85,56.9,6695.0,53.3736,53.383,53.3079,53.3548,6695.0
2022-04-18 14:05:00,56.9,56.95,56.85,56.89,9090.0,53.3548,53.4017,53.3079,53.3455,9090.0
2022-04-18 14:10:00,56.86,56.86,56.76,56.8,9582.0,53.3173,53.3173,53.2235,53.2611,9582.0
2022-04-18 14:15:00,56.83,56.93,56.78,56.9,10789.0,53.2892,53.383,53.2423,53.3548,10789.0
2022-04-18 14:20:00,56.89,56.97,56.83,56.96,8505.0,53.3455,53.4205,53.2892,53.4111,8505.0
2022-04-18 14:25:00,56.95,56.99,56.93,56.95,10837.0,53.4017,53.4392,53.383,53.4017,10837.0
2022-04-18 14:30:00,56.95,56.96,56.9,56.91,6427.0,53.4017,53.4111,53.3548,53.3642,6427.0
2022-04-18 14:35:00,56.95,56.97,56.87,56.93,9154.0,53.4017,53.4205,53.3267,53.383,9154.0
2022-04-18 14:40:00,56.93,56.93,56.82,56.84,7143.0,53.383,53.383,53.2798,53.2986,7143.0
2022-04-18 14:45:00,56.84,56.84,56.75,56.82,9055.0,53.2986,53.2986,53.2142,53.2798,9055.0
2022-04-18 14:50:00,56.79,56.88,56.77,56.86,7335.0,53.2517,53.3361,53.2329,53.3173,7335.0
2022-04-18 14:55:00,56.85,56.89,56.82,56.83,12667.0,53.3079,53.3455,53.2798,53.2892,12667.0
2022-04-18 15:00:00,56.83,56.86,56.75,56.77,7702.0,53.2892,53.3173,53.2142,53.2329,7702.0
2022-04-18 15:05:00,56.8,56.87,56.79,56.8,7345.0,53.2611,53.3267,53.2517,53.2611,7345.0
2022-04-18 15:10:00,56.82,56.86,56.71,56.73,9127.0,53.2798,53.3173,53.1767,53.1954,9127.0
2022-04-18 15:15:00,56.74,56.82,56.72,56.76,11808.0,53.2048,53.2798,53.186,53.2235,11808.0
2022-04-18 15:20:00,56.76,56.78,56.67,56.7,9932.0,53.2235,53.2423,53.1392,53.1673,9932.0
2022-04-18 15:25:00,56.69,56.77,56.69,56.76,19801.0,53.1579,53.2329,53.1579,53.2235,19801.0
2022-04-18 15:30:00,56.72,56.76,56.58,56.62,12971.0,53.186,53.2235,53.0548,53.0923,12971.0
2022-04-18 15:35:00,56.61,56.61,56.51,56.59,15012.0,53.0829,53.0829,52.9891,53.0641,15012.0
2022-04-18 15:40:00,56.6,56.65,56.55,56.58,15200.0,53.0735,53.1204,53.0266,53.0548,15200.0
2022-04-18 15:45:00,56.59,56.6,56.52,56.55,40788.0,53.0641,53.0735,52.9985,53.0266,40788.0
2022-04-18 15:50:00,56.5,56.62,56.45,56.46,47675.0,52.9797,53.0923,52.9329,52.9422,47675.0
2022-04-18 15:55:00,56.46,56.8,56.45,56.74,155618.0,52.9422,53.2611,52.9329,53.2048,155618.0
2022-04-19 09:30:00,56.77,57.4,56.77,57.3,27926.0,53.2329,53.8237,53.2329,53.7299,27926.0
2022-04-19 09:35:00,57.26,57.36,56.98,56.98,5010.0,53.6924,53.7862,53.4298,53.4298,5010.0
2022-04-19 09:40:00,57.06,57.33,56.97,57.28,11734.0,53.5049,53.758,53.4205,53.7112,11734.0
2022-04-19 09:45:00,57.31,57.45,57.19,57.41,15040.0,53.7393,53.8706,53.6268,53.8331,15040.0
2022-04-19 09:50:00,57.39,57.79,57.39,57.72,12613.0,53.8143,54.1894,53.8143,54.1237,12613.0
2022-04-19 09:55:00,57.75,57.87,57.72,57.8,8205.0,54.1519,54.2644,54.1237,54.1988,8205.0
2022-04-19 10:00:00,57.78,57.84,57.71,57.73,12080.0,54.18,54.2363,54.1144,54.1331,12080.0
2022-04-19 10:05:00,57.77,57.8,57.67,57.71,9588.0,54.1706,54.1988,54.0769,54.1144,9588.0
2022-04-19 10:10:00,57.75,57.82,57.68,57.79,11467.0,54.1519,54.2175,54.0862,54.1894,11467.0
2022-04-19 10:15:00,57.75,57.84,57.63,57.75,5342.0,54.1519,54.2363,54.0393,54.1519,5342.0
2022-04-19 10:20:00,57.74,57.85,57.71,57.72,7822.0,54.1425,54.2456,54.1144,54.1237,7822.0
2022-04-19 10:25:00,57.7,57.83,57.67,57.68,4964.0,54.105,54.2269,54.0769,54.0862,4964.0
2022-04-19 10:30:00,57.67,57.78,57.6,57.72,12708.0,54.0769,54.18,54.0112,54.1237,12708.0
2022-04-19 10:35:00,57.72,57.86,57.59,57.86,8952.0,54.1237,54.255,54.0018,54.255,8952.0
2022-04-19 10:40:00,57.83,57.96,57.81,57.91,14663.0,54.2269,54.3488,54.2081,54.3019,14663.0
2022-04-19 10:45:00,57.9,57.99,57.87,57.9,9084.0,54.2925,54.3769,54.2644,54.2925,9084.0
2022-04-19 10:50:00,57.92,57.93,57.77,57.8,4800.0,54.3113,54.3207,54.1706,54.1988,4800.0
2022-04-19 10:55:00,57.78,57.91,57.76,57.9,17595.0,54.18,54.3019,54.1612,54.2925,17595.0
2022-04-19 11:00:00,57.93,57.97,57.86,57.91,20393.0,54.3207,54.3582,54.255,54.3019,20393.0
2022-04-19 11:05:00,57.91,58.02,57.87,57.87,57968.0,54.3019,54.405,54.2644,54.2644,57968.0
2022-04-19 11:10:00,57.86,57.99,57.84,57.98,23293.0,54.255,54.3769,54.2363,54.3675,23293.0
2022-04-19 11:15:00,57.97,58.07,57.95,58.03,35331.0,54.3582,54.4519,54.3394,54.4144,35331.0
2022-04-19 11:20:00,58.03,58.13,58.02,58.1,13540.0,54.4144,54.5082,54.405,54.4801,13540.0
2022-04-19 11:25:00,58.1,58.11,58.04,58.11,10591.0,54.4801,54.4894,54.4238,54.4894,10591.0
2022-04-19 11:30:00,58.11,58.17,58.1,58.1,11658.0,54.4894,54.5457,54.4801,54.4801,11658.0
2022-04-19 11:35:00,58.1,58.29,58.09,58.28,8886.0,54.4801,54.6582,54.4707,54.6488,8886.0
2022-04-19 11:40:00,58.28,58.34,58.2,58.32,7274.0,54.6488,54.7051,54.5738,54.6864,7274.0
2022-04-19 11:45:00,58.34,58.36,58.26,58.26,9382.0,54.7051,54.7239,54.6301,54.6301,9382.0
2022-04-19 11:50:00,58.29,58.42,58.29,58.37,12189.0,54.6582,54.7801,54.6582,54.7332,12189.0
2022-04-19 11:55:00,58.35,58.35,58.2,58.21,4542.0,54.7145,54.7145,54.5738,54.5832,4542.0
2022-04-19 12:00:00,58.21,58.31,58.2,58.31,9104.0,54.5832,54.677,54.5738,54.677,9104.0
2022-04-19 12:05:00,58.32,58.47,58.31,58.47,22769.0,54.6864,54.827,54.677,54.827,22769.0
2022-04-19 12:10:00,58.47,58.55,58.47,58.48,16109.0,54.827,54.902,54.827,54.8364,16109.0
2022-04-19 12:15:00,58.46,58.53,58.43,58.53,10747.0,54.8176,54.8833,54.7895,54.8833,10747.0
2022-04-19 12:20:00,58.54,58.62,58.49,58.55,19928.0,54.8926,54.9677,54.8458,54.902,19928.0
2022-04-19 12:25:00,58.51,58.51,58.34,58.36,12869.0,54.8645,54.8645,54.7051,54.7239,12869.0
2022-04-19 12:30:00,58.36,58.45,58.31,58.43,5647.0,54.7239,54.8083,54.677,54.7895,5647.0
2022-04-19 12:35:00,58.45,58.51,58.32,58.33,10457.0,54.8083,54.8645,54.6864,54.6957,10457.0
2022-04-19 12:40:00,58.34,58.34,58.14,58.3,8742.0,54.7051,54.7051,54.5176,54.6676,8742.0
2022-04-19 12:45:00,58.3,58.38,58.29,58.35,4423.0,54.6676,54.7426,54.6582,54.7145,4423.0
2022-04-19 12:50:00,58.37,58.43,58.35,58.37,5628.0,54.7332,54.7895,54.7145,54.7332,5628.0
2022-04-19 12:55:00,58.39,58.42,58.32,58.38,5560.0,54.752,54.7801,54.6864,54.7426,5560.0
2022-04-19 13:00:00,58.36,58.43,58.36,58.4,6445.0,54.7239,54.7895,54.7239,54.7614,6445.0
2022-04-19 13:05:00,58.41,58.41,58.26,58.32,4941.0,54.7707,54.7707,54.6301,54.6864,4941.0
2022-04-19 13:10:00,58.3,58.33,58.24,58.24,5976.0,54.6676,54.6957,54.6113,54.6113,5976.0
2022-04-19 13:15:00,58.24,58.31,58.2,58.26,9126.0,54.6113,54.677,54.5738,54.6301,9126.0
2022-04-19 13:20:00,58.26,58.3,58.21,58.22,6268.0,54.6301,54.6676,54.5832,54.5926,6268.0
2022-04-19 13:25:00,58.23,58.23,58.09,58.1,7439.0,54.602,54.602,54.4707,54.4801,7439.0
2022-04-19 13:30:00,58.1,58.22,58.09,58.19,4525.0,54.4801,54.5926,54.4707,54.5645,4525.0
2022-04-19 13:35:00,58.2,58.24,58.18,58.23,5110.0,54.5738,54.6113,54.5551,54.602,5110.0
2022-04-19 13:40:00,58.24,58.24,58.17,58.19,9492.0,54.6113,54.6113,54.5457,54.5645,9492.0
2022-04-19 13:45:00,58.21,58.26,58.16,58.26,8829.0,54.5832,54.6301,54.5363,54.6301,8829.0
2022-04-19 13:50:00,58.27,58.3,58.27,58.29,6656.0,54.6395,54.6676,54.6395,54.6582,6656.0
2022-04-19 13:55:00,58.3,58.37,58.25,58.29,14056.0,54.6676,54.7332,54.6207,54.6582,14056.0
2022-04-19 14:00:00,58.27,58.33,58.26,58.28,9763.0,54.6395,54.6957,54.6301,54.6488,9763.0
2022-04-19 14:05:00,58.27,58.33,58.23,58.29,14177.0,54.6395,54.6957,54.602,54.6582,14177.0
2022-04-19 14:10:00,58.29,58.29,58.15,58.23,8319.0,54.6582,54.6582,54.5269,54.602,8319.0
2022-04-19 14:15:00,58.22,58.23,58.17,58.21,9391.0,54.5926,54.602,54.5457,54.5832,9391.0
2022-04-19 14:20:00,58.21,58.36,58.19,58.35,16013.0,54.5832,54.7239,54.5645,54.7145,16013.0
2022-04-19 14:25:00,58.33,58.37,58.3,58.36,10815.0,54.6957,54.7332,54.6676,54.7239,10815.0
2022-04-19 14:30:00,58.35,58.41,58.32,58.35,9521.0,54.7145,54.7707,54.6864,54.7145,9521.0
2022-04-19 14:35:00,58.38,58.49,58.35,58.47,11053.0,54.7426,54.8458,54.7145,54.827,11053.0
2022-04-19 14:40:00,58.48,58.49,58.39,58.4,5833.0,54.8364,54.8458,54.752,54.7614,5833.0
2022-04-19 14:45:00,58.4,58.44,58.4,58.43,10400.0,54.7614,54.7989,54.7614,54.7895,10400.0
2022-04-19 14:50:00,58.43,58.43,58.35,58.36,6500.0,54.7895,54.7895,54.7145,54.7239,6500.0
2022-04-19 14:55:00,58.36,58.46,58.35,58.45,8898.0,54.7239,54.8176,54.7145,54.8083,8898.0
2022-04-19 15:00:00,58.43,58.44,58.36,58.38,5618.0,54.7895,54.7989,54.7239,54.7426,5618.0
2022-04-19 15:05:00,58.36,58.43,58.34,58.42,9118.0,54.7239,54.7895,54.7051,54.7801,9118.0
2022-04-19 15:10:00,58.42,58.56,58.41,58.56,7251.0,54.7801,54.9114,54.7707,54.9114,7251.0
2022-04-19 15:15:00,58.57,58.64,58.55,58.6,11781.0,54.9208,54.9864,54.902,54.9489,11781.0
2022-04-19 15:20:00,58.6,58.65,58.56,58.64,7368.0,54.9489,54.9958,54.9114,54.9864,7368.0
2022-04-19 15:25:00,58.65,58.71,58.62,58.62,19222.0,54.9958,55.0521,54.9677,54.9677,19222.0
2022-04-19 15:30:00,58.63,58.74,58.63,58.69,17507.0,54.977,55.0802,54.977,55.0333,17507.0
2022-04-19 15:35:00,58.69,58.77,58.68,58.73,18432.0,55.0333,55.1083,55.0239,55.0708,18432.0
2022-04-19 15:40:00,58.69,58.69,58.6,58.64,18733.0,55.0333,55.0333,54.9489,54.9864,18733.0
2022-04-19 15:45:00,58.62,58.66,58.56,58.62,36696.0,54.9677,55.0052,54.9114,54.9677,36696.0
2022-04-19 15:50:00,58.62,58.8,58.62,58.66,39968.0,54.9677,55.1364,54.9677,55.0052,39968.0
2022-04-19 15:55:00,58.63,58.7,58.56,58.58,93075.0,54.977,55.0427,54.9114,54.9302,93075.0
2022-04-20 09:30:00,58.82,58.99,58.58,58.61,34078.0,55.1552,55.3146,54.9302,54.9583,34078.0
2022-04-20 09:35:00,58.65,59.08,58.52,59.08,33274.0,54.9958,55.399,54.8739,55.399,33274.0
2022-04-20 09:40:00,59.05,59.24,58.66,58.83,20421.0,55.3709,55.549,55.0052,55.1646,20421.0
2022-04-20 09:45:00,58.77,58.86,58.64,58.76,26984.0,55.1083,55.1927,54.9864,55.0989,26984.0
2022-04-20 09:50:00,58.72,58.9,58.62,58.65,8327.0,55.0614,55.2302,54.9677,54.9958,8327.0
2022-04-20 09:55:00,58.67,58.81,58.65,58.79,7279.0,55.0145,55.1458,54.9958,55.1271,7279.0
2022-04-20 10:00:00,58.78,58.99,58.75,58.99,7395.0,55.1177,55.3146,55.0896,55.3146,7395.0
2022-04-20 10:05:00,58.97,59.01,58.84,58.96,13744.0,55.2959,55.3334,55.174,55.2865,13744.0
2022-04-20 10:10:00,58.98,59.27,58.98,59.16,14822.0,55.3052,55.5772,55.3052,55.474,14822.0
2022-04-20 10:15:00,59.16,59.37,59.16,59.27,13386.0,55.474,55.6709,55.474,55.5772,13386.0
2022-04-20 10:20:00,59.25,59.35,59.13,59.17,32861.0,55.5584,55.6522,55.4459,55.4834,32861.0
2022-04-20 10:25:00,59.15,59.33,59.1,59.27,21999.0,55.4646,55.6334,55.4178,55.5772,21999.0
2022-04-20 10:30:00,59.25,59.43,59.21,59.43,11776.0,55.5584,55.7272,55.5209,55.7272,11776.0
2022-04-20 10:35:00,59.39,59.5,59.39,59.4,7963.0,55.6897,55.7928,55.6897,55.6991,7963.0
2022-04-20 10:40:00,59.42,59.49,59.39,59.42,9937.0,55.7178,55.7835,55.6897,55.7178,9937.0
2022-04-20 10:45:00,59.4,59.57,59.4,59.57,8773.0,55.6991,55.8585,55.6991,55.8585,8773.0
2022-04-20 10:50:00,59.61,59.81,59.61,59.68,15233.0,55.896,56.0835,55.896,55.9616,15233.0
2022-04-20 10:55:00,59.68,59.74,59.65,59.74,10404.0,55.9616,56.0179,55.9335,56.0179,10404.0
2022-04-20 11:00:00,59.75,59.77,59.59,59.61,17291.0,56.0273,56.046,55.8772,55.896,17291.0
2022-04-20 11:05:00,59.61,59.69,59.46,59.46,17408.0,55.896,55.971,55.7553,55.7553,17408.0
2022-04-20 11:10:00,59.48,59.58,59.47,59.57,14337.0,55.7741,55.8678,55.7647,55.8585,14337.0
2022-04-20 11:15:00,59.56,59.58,59.4,59.48,31358.0,55.8491,55.8678,55.6991,55.7741,31358.0
2022-04-20 11:20:00,59.47,59.49,59.37,59.43,16213.0,55.7647,55.7835,55.6709,55.7272,16213.0
2022-04-20 11:25:00,59.43,59.54,59.42,59.46,28817.0,55.7272,55.8303,55.7178,55.7553,28817.0
2022-04-20 11:30:00,59.46,59.7,59.46,59.62,33575.0,55.7553,55.9804,55.7553,55.9054,33575.0
2022-04-20 11:35:00,59.58,59.69,59.5,59.5,26528.0,55.8678,55.971,55.7928,55.7928,26528.0
2022-04-20 11:40:00,59.47,59.66,59.46,59.6,53516.0,55.7647,55.9429,55.7553,55.8866,53516.0
2022-04-20 11:45:00,59.58,59.67,59.3,59.4,52333.0,55.8678,55.9522,55.6053,55.6991,52333.0
2022-04-20 11:50:00,59.39,59.43,59.29,59.29,32631.0,55.6897,55.7272,55.5959,55.5959,32631.0
2022-04-20 11:55:00,59.29,59.33,59.2,59.23,18278.0,55.5959,55.6334,55.5115,55.5397,18278.0
2022-04-20 12:00:00,59.22,59.32,59.21,59.32,7372.0,55.5303,55.624,55.5209,55.624,7372.0
2022-04-20 12:05:00,59.32,59.34,59.06,59.18,29061.0,55.624,55.6428,55.3802,55.4928,29061.0
2022-04-20 12:10:00,59.17,59.19,58.99,59.11,36644.0,55.4834,55.5021,55.3146,55.4271,36644.0
2022-04-20 12:15:00,59.09,59.17,59.06,59.15,6603.0,55.4084,55.4834,55.3802,55.4646,6603.0
2022-04-20 12:20:00,59.16,59.16,59.08,59.11,6833.0,55.474,55.474,55.399,55.4271,6833.0
2022-04-20 12:25:00,59.13,59.14,59.06,59.12,10190.0,55.4459,55.4553,55.3802,55.4365,10190.0
2022-04-20 12:30:00,59.14,59.3,59.13,59.28,60853.0,55.4553,55.6053,55.4459,55.5865,60853.0
2022-04-20 12:35:00,59.29,59.41,59.28,59.41,5164.0,55.5959,55.7084,55.5865,55.7084,5164.0
2022-04-20 12:40:00,59.4,59.54,59.36,59.49,14503.0,55.6991,55.8303,55.6616,55.7835,14503.0
2022-04-20 12:45:00,59.45,59.52,59.45,59.47,2995.0,55.7459,55.8116,55.7459,55.7647,2995.0
2022-04-20 12:50:00,59.48,59.58,59.48,59.54,4366.0,55.7741,55.8678,55.7741,55.8303,4366.0
2022-04-20 12:55:00,59.55,59.55,59.42,59.44,11085.0,55.8397,55.8397,55.7178,55.7366,11085.0
2022-04-20 13:00:00,59.45,59.51,59.31,59.5,94264.0,55.7459,55.8022,55.6147,55.7928,94264.0
2022-04-20 13:05:00,59.45,59.49,59.27,59.35,13064.0,55.7459,55.7835,55.5772,55.6522,13064.0
2022-04-20 13:10:00,59.34,59.47,59.34,59.44,5813.0,55.6428,55.7647,55.6428,55.7366,5813.0
2022-04-20 13:15:00,59.43,59.52,59.35,59.4,13149.0,55.7272,55.8116,55.6522,55.6991,13149.0
2022-04-20 13:20:00,59.4,59.47,59.33,59.47,9818.0,55.6991,55.7647,55.6334,55.7647,9818.0
2022-04-20 13:25:00,59.44,59.45,59.34,59.39,17621.0,55.7366,55.7459,55.6428,55.6897,17621.0
2022-04-20 13:30:00,59.43,59.46,59.35,59.41,6671.0,55.7272,55.7553,55.6522,55.7084,6671.0
2022-04-20 13:35:00,59.44,59.49,59.4,59.48,10355.0,55.7366,55.7835,55.6991,55.7741,10355.0
2022-04-20 13:40:00,59.47,59.64,59.47,59.64,7812.0,55.7647,55.9241,55.7647,55.9241,7812.0
2022-04-20 13:45:00,59.68,59.7,59.58,59.6,15791.0,55.9616,55.9804,55.8678,55.8866,15791.0
2022-04-20 13:50:00,59.62,59.66,59.57,59.66,10585.0,55.9054,55.9429,55.8585,55.9429,10585.0
2022-04-20 13:55:00,59.63,59.83,59.63,59.81,30255.0,55.9147,56.1023,55.9147,56.0835,30255.0
2022-04-20 14:00:00,59.82,59.89,59.78,59.85,14714.0,56.0929,56.1585,56.0554,56.121,14714.0
2022-04-20 14:05:00,59.84,59.85,59.7,59.73,13966.0,56.1116,56.121,55.9804,56.0085,13966.0
2022-04-20 14:10:00,59.71,59.71,59.47,59.48,3840.0,55.9897,55.9897,55.7647,55.7741,3840.0
2022-04-20 14:15:00,59.47,59.51,59.32,59.35,6389.0,55.7647,55.8022,55.624,55.6522,6389.0
2022-04-20 14:20:00,59.38,59.42,59.27,59.29,4556.0,55.6803,55.7178,55.5772,55.5959,4556.0
2022-04-20 14:25:00,59.3,59.31,59.21,59.24,3977.0,55.6053,55.6147,55.5209,55.549,3977.0
2022-04-20 14:30:00,59.25,59.3,59.23,59.29,2836.0,55.5584,55.6053,55.5397,55.5959,2836.0
2022-04-20 14:35:00,59.27,59.27,59.08,59.08,8206.0,55.5772,55.5772,55.399,55.399,8206.0
2022-04-20 14:40:00,59.05,59.14,59.05,59.11,4086.0,55.3709,55.4553,55.3709,55.4271,4086.0
2022-04-20 14:45:00,59.12,59.22,59.12,59.17,6501.0,55.4365,55.5303,55.4365,55.4834,6501.0
2022-04-20 14:50:00,59.16,59.21,59.0,59.05,14314.0,55.474,55.5209,55.324,55.3709,14314.0
2022-04-20 14:55:00,59.06,59.17,59.06,59.15,4850.0,55.3802,55.4834,55.3802,55.4646,4850.0
2022-04-20 15:00:00,59.13,59.24,59.13,59.24,6560.0,55.4459,55.549,55.4459,55.549,6560.0
2022-04-20 15:05:00,59.21,59.22,59.07,59.18,8943.0,55.5209,55.5303,55.3896,55.4928,8943.0
2022-04-20 15:10:00,59.19,59.28,59.18,59.27,5235.0,55.5021,55.5865,55.4928,55.5772,5235.0
2022-04-20 15:15:00,59.29,59.36,59.27,59.3,5013.0,55.5959,55.6616,55.5772,55.6053,5013.0
2022-04-20 15:20:00,59.3,59.32,59.23,59.29,7502.0,55.6053,55.624,55.5397,55.5959,7502.0
2022-04-20 15:25:00,59.33,59.41,59.31,59.34,9270.0,55.6334,55.7084,55.6147,55.6428,9270.0
2022-04-20 15:30:00,59.34,59.43,59.31,59.33,14165.0,55.6428,55.7272,55.6147,55.6334,14165.0
2022-04-20 15:35:00,59.34,59.36,59.27,59.3,11917.0,55.6428,55.6616,55.5772,55.6053,11917.0
2022-04-20 15:40:00,59.29,59.39,59.29,59.36,18895.0,55.5959,55.6897,55.5959,55.6616,18895.0
2022-04-20 15:45:00,59.37,59.48,59.35,59.43,26527.0,55.6709,55.7741,55.6522,55.7272,26527.0
2022-04-20 15:50:00,59.44,59.48,59.17,59.19,84012.0,55.7366,55.7741,55.4834,55.5021,84012.0
2022-04-20 15:55:00,59.2,59.2,59.06,59.16,89159.0,55.5115,55.5115,55.3802,55.474,89159.0
2022-04-21 09:30:00,60.29,61.13,60.21,60.41,130587.0,56.5336,57.3213,56.4586,56.6461,130587.0
2022-04-21 09:35:00,60.41,60.57,60.0,60.0,59817.0,56.6461,56.7962,56.2617,56.2617,59817.0
2022-04-21 09:40:00,59.98,59.98,59.65,59.65,9216.0,56.2429,56.2429,55.9335,55.9335,9216.0
2022-04-21 09:45:00,59.65,59.69,59.27,59.33,28494.0,55.9335,55.971,55.5772,55.6334,28494.0
2022-04-21 09:50:00,59.39,59.63,59.39,59.57,17167.0,55.6897,55.9147,55.6897,55.8585,17167.0
2022-04-21 09:55:00,59.6,59.66,59.48,59.58,11410.0,55.8866,55.9429,55.7741,55.8678,11410.0
2022-04-21 10:00:00,59.53,59.53,59.29,59.29,7216.0,55.821,55.821,55.5959,55.5959,7216.0
2022-04-21 10:05:00,59.22,59.24,58.61,58.69,28313.0,55.5303,55.549,54.9583,55.0333,28313.0
2022-04-21 10:10:00,58.7,58.93,58.66,58.67,15984.0,55.0427,55.2583,55.0052,55.0145,15984.0
2022-04-21 10:15:00,58.64,58.74,58.48,58.5,7650.0,54.9864,55.0802,54.8364,54.8551,7650.0
2022-04-21 10:20:00,58.43,58.63,58.34,58.52,15219.0,54.7895,54.977,54.7051,54.8739,15219.0
2022-04-21 10:25:00,58.52,58.84,58.46,58.8,14858.0,54.8739,55.174,54.8176,55.1364,14858.0
2022-04-21 10:30:00,58.78,58.86,58.77,58.79,12851.0,55.1177,55.1927,55.1083,55.1271,12851.0
2022-04-21 10:35:00,58.79,58.97,58.62,58.62,20386.0,55.1271,55.2959,54.9677,54.9677,20386.0
2022-04-21 10:40:00,58.65,58.65,58.4,58.45,12438.0,54.9958,54.9958,54.7614,54.8083,12438.0
2022-04-21 10:45:00,58.44,58.51,58.32,58.36,14067.0,54.7989,54.8645,54.6864,54.7239,14067.0
2022-04-21 10:50:00,58.37,58.46,58.3,58.3,9448.0,54.7332,54.8176,54.6676,54.6676,9448.0
2022-04-21 10:55:00,58.31,58.4,58.29,58.37,27808.0,54.677,54.7614,54.6582,54.7332,27808.0
2022-04-21 11:00:00,58.32,58.51,58.23,58.48,16819.0,54.6864,54.8645,54.602,54.8364,16819.0
2022-04-21 11:05:00,58.48,58.53,58.17,58.18,19617.0,54.8364,54.8833,54.5457,54.5551,19617.0
2022-04-21 11:10:00,58.19,58.19,58.07,58.12,85932.0,54.5645,54.5645,54.4519,54.4988,85932.0
2022-04-21 11:15:00,58.12,58.12,57.81,57.85,13025.0,54.4988,54.4988,54.2081,54.2456,13025.0
2022-04-21 11:20:00,57.86,57.86,57.62,57.76,5916.0,54.255,54.255,54.03,54.1612,5916.0
2022-04-21 11:25:00,57.76,57.79,57.51,57.51,9005.0,54.1612,54.1894,53.9268,53.9268,9005.0
2022-04-21 11:30:00,57.49,57.49,57.25,57.38,14112.0,53.9081,53.9081,53.683,53.8049,14112.0
2022-04-21 11:35:00,57.37,57.44,57.2,57.2,15306.0,53.7955,53.8612,53.6361,53.6361,15306.0
2022-04-21 11:40:00,57.18,57.23,57.02,57.07,13232.0,53.6174,53.6643,53.4674,53.5142,13232.0
2022-04-21 11:45:00,57.08,57.17,57.05,57.06,6009.0,53.5236,53.608,53.4955,53.5049,6009.0
2022-04-21 11:50:00,57.05,57.07,56.92,56.97,23762.0,53.4955,53.5142,53.3736,53.4205,23762.0
2022-04-21 11:55:00,56.96,56.97,56.75,56.8,5374.0,53.4111,53.4205,53.2142,53.2611,5374.0
2022-04-21 12:00:00,56.78,56.97,56.78,56.91,6691.0,53.2423,53.4205,53.2423,53.3642,6691.0
2022-04-21 12:05:00,56.91,57.01,56.81,56.83,29382.0,53.3642,53.458,53.2704,53.2892,29382.0
2022-04-21 12:10:00,56.84,56.84,56.68,56.76,8814.0,53.2986,53.2986,53.1485,53.2235,8814.0
2022-04-21 12:15:00,56.75,56.76,56.62,56.73,9511.0,53.2142,53.2235,53.0923,53.1954,9511.0
2022-04-21 12:20:00,56.73,56.81,56.66,56.66,44991.0,53.1954,53.2704,53.1298,53.1298,44991.0
2022-04-21 12:25:00,56.65,56.76,56.62,56.71,78418.0,53.1204,53.2235,53.0923,53.1767,78418.0
2022-04-21 12:30:00,56.7,56.78,56.57,56.78,8488.0,53.1673,53.2423,53.0454,53.2423,8488.0
2022-04-21 12:35:00,56.75,56.93,56.75,56.79,11775.0,53.2142,53.383,53.2142,53.2517,11775.0
2022-04-21 12:40:00,56.78,56.92,56.78,56.85,7655.0,53.2423,53.3736,53.2423,53.3079,7655.0
2022-04-21 12:45:00,56.85,56.95,56.78,56.95,13070.0,53.3079,53.4017,53.2423,53.4017,13070.0
2022-04-21 12:50:00,56.95,56.95,56.83,56.84,18927.0,53.4017,53.4017,53.2892,53.2986,18927.0
2022-04-21 12:55:00,56.83,56.93,56.8,56.82,5022.0,53.2892,53.383,53.2611,53.2798,5022.0
2022-04-21 13:00:00,56.82,56.83,56.66,56.71,7578.0,53.2798,53.2892,53.1298,53.1767,7578.0
2022-04-21 13:05:00,56.69,56.69,56.61,56.65,5551.0,53.1579,53.1579,53.0829,53.1204,5551.0
2022-04-21 13:10:00,56.63,56.65,56.54,56.61,8034.0,53.1016,53.1204,53.0173,53.0829,8034.0
2022-04-21 13:15:00,56.59,56.72,56.54,56.66,28351.0,53.0641,53.186,53.0173,53.1298,28351.0
2022-04-21 13:20:00,56.67,56.99,56.66,56.91,24195.0,53.1392,53.4392,53.1298,53.3642,24195.0
2022-04-21 13:25:00,56.91,57.13,56.83,57.06,32785.0,53.3642,53.5705,53.2892,53.5049,32785.0
2022-04-21 13:30:00,57.07,57.17,56.88,56.9,33418.0,53.5142,53.608,53.3361,53.3548,33418.0
2022-04-21 13:35:00,56.89,56.9,56.66,56.75,14121.0,53.3455,53.3548,53.1298,53.2142,14121.0
2022-04-21 13:40:00,56.73,56.79,56.64,56.75,9360.0,53.1954,53.2517,53.111,53.2142,9360.0
2022-04-21 13:45:00,56.72,56.89,56.7,56.81,10571.0,53.186,53.3455,53.1673,53.2704,10571.0
2022-04-21 13:50:00,56.8,56.84,56.64,56.69,15013.0,53.2611,53.2986,53.111,53.1579,15013.0
2022-04-21 13:55:00,56.7,56.74,56.6,56.64,9539.0,53.1673,53.2048,53.0735,53.111,9539.0
2022-04-21 14:00:00,56.63,56.63,56.31,56.35,9404.0,53.1016,53.1016,52.8016,52.8391,9404.0
2022-04-21 14:05:00,56.35,56.52,56.35,56.52,15405.0,52.8391,52.9985,52.8391,52.9985,15405.0
2022-04-21 14:10:00,56.47,56.55,56.44,56.51,17382.0,52.9516,53.0266,52.9235,52.9891,17382.0
2022-04-21 14:15:00,56.49,56.63,56.47,56.52,11759.0,52.9704,53.1016,52.9516,52.9985,11759.0
2022-04-21 14:20:00,56.52,56.68,56.51,56.55,7222.0,52.9985,53.1485,52.9891,53.0266,7222.0
2022-04-21 14:25:00,56.54,56.63,56.53,56.57,9262.0,53.0173,53.1016,53.0079,53.0454,9262.0
2022-04-21 14:30:00,56.56,56.69,56.51,56.68,13013.0,53.036,53.1579,52.9891,53.1485,13013.0
2022-04-21 14:35:00,56.67,56.8,56.54,56.58,6391.0,53.1392,53.2611,53.0173,53.0548,6391.0
2022-04-21 14:40:00,56.56,56.64,56.5,56.51,15557.0,53.036,53.111,52.9797,52.9891,15557.0
2022-04-21 14:45:00,56.5,56.52,56.37,56.37,5937.0,52.9797,52.9985,52.8578,52.8578,5937.0
2022-04-21 14:50:00,56.36,56.4,56.32,56.32,8521.0,52.8485,52.886,52.811,52.811,8521.0
2022-04-21 14:55:00,56.31,56.32,56.16,56.26,26771.0,52.8016,52.811,52.6609,52.7547,26771.0
2022-04-21 15:00:00,56.24,56.24,56.03,56.03,20704.0,52.7359,52.7359,52.539,52.539,20704.0
2022-04-21 15:05:00,56.05,56.14,56.0,56.03,13977.0,52.5578,52.6422,52.5109,52.539,13977.0
2022-04-21 15:10:00,56.03,56.13,55.91,56.06,36338.0,52.539,52.6328,52.4265,52.5672,36338.0
2022-04-21 15:15:00,56.04,56.07,55.98,56.05,17377.0,52.5484,52.5765,52.4921,52.5578,17377.0
2022-04-21 15:20:00,56.05,56.18,56.0,56.18,22815.0,52.5578,52.6797,52.5109,52.6797,22815.0
2022-04-21 15:25:00,56.18,56.23,56.09,56.2,63133.0,52.6797,52.7266,52.5953,52.6984,63133.0
2022-04-21 15:30:00,56.18,56.21,56.02,56.03,55545.0,52.6797,52.7078,52.5297,52.539,55545.0
2022-04-21 15:35:00,56.03,56.03,55.87,55.92,40827.0,52.539,52.539,52.389,52.4359,40827.0
2022-04-21 15:40:00,55.93,56.11,55.9,56.05,43350.0,52.4453,52.614,52.4171,52.5578,43350.0
2022-04-21 15:45:00,56.05,56.17,56.05,56.09,70232.0,52.5578,52.6703,52.5578,52.5953,70232.0
2022-04-21 15:50:00,56.1,56.3,56.1,56.26,118879.0,52.6047,52.7922,52.6047,52.7547,118879.0
2022-04-21 15:55:00,56.26,56.29,56.09,56.16,156918.0,52.7547,52.7828,52.5953,52.6609,156918.0
2022-04-22 09:30:00,55.92,56.09,55.8,55.88,18295.0,52.4359,52.5953,52.3234,52.3984,18295.0
2022-04-22 09:35:00,55.85,56.05,55.76,55.85,11394.0,52.3702,52.5578,52.2859,52.3702,11394.0
2022-04-22 09:40:00,55.8,55.88,55.44,55.66,19092.0,52.3234,52.3984,51.9858,52.1921,19092.0
2022-04-22 09:45:00,55.7,55.78,55.51,55.78,11668.0,52.2296,52.3046,52.0514,52.3046,11668.0
2022-04-22 09:50:00,55.78,55.83,55.46,55.5,9930.0,52.3046,52.3515,52.0045,52.0421,9930.0
2022-04-22 09:55:00,55.52,55.61,55.26,55.26,20742.0,52.0608,52.1452,51.817,51.817,20742.0
2022-04-22 10:00:00,55.27,55.45,55.13,55.15,16848.0,51.8264,51.9952,51.6951,51.7139,16848.0
2022-04-22 10:05:00,55.22,55.46,55.18,55.34,12966.0,51.7795,52.0045,51.742,51.892,12966.0
2022-04-22 10:10:00,55.4,55.4,55.22,55.25,19648.0,51.9483,51.9483,51.7795,51.8076,19648.0
2022-04-22 10:15:00,55.23,55.29,55.1,55.12,7008.0,51.7889,51.8451,51.667,51.6857,7008.0
2022-04-22 10:20:00,55.11,55.12,54.91,55.0,24587.0,51.6764,51.6857,51.4888,51.5732,24587.0
2022-04-22 10:25:00,54.98,55.02,54.87,54.91,29023.0,51.5545,51.592,51.4513,51.4888,29023.0
2022-04-22 10:30:00,54.93,55.09,54.92,55.09,17059.0,51.5076,51.6576,51.4982,51.6576,17059.0
2022-04-22 10:35:00,55.11,55.3,55.05,55.08,7723.0,51.6764,51.8545,51.6201,51.6482,7723.0
2022-04-22 10:40:00,55.03,55.11,54.97,55.11,7115.0,51.6013,51.6764,51.5451,51.6764,7115.0
2022-04-22 10:45:00,55.08,55.26,55.02,55.21,20768.0,51.6482,51.817,51.592,51.7701,20768.0
2022-04-22 10:50:00,55.07,55.11,55.0,55.03,11688.0,51.6388,51.6764,51.5732,51.6013,11688.0
2022-04-22 10:55:00,55.05,55.28,55.05,55.12,13766.0,51.6201,51.8358,51.6201,51.6857,13766.0
2022-04-22 11:00:00,55.14,55.15,54.84,54.85,10884.0,51.7045,51.7139,51.4232,51.4326,10884.0
2022-04-22 11:05:00,54.83,55.14,54.76,55.09,11657.0,51.4138,51.7045,51.3482,51.6576,11657.0
2022-04-22 11:10:00,55.12,55.16,55.0,55.12,13136.0,51.6857,51.7232,51.5732,51.6857,13136.0
2022-04-22 11:15:00,55.12,55.18,55.04,55.06,6338.0,51.6857,51.742,51.6107,51.6295,6338.0
2022-04-22 11:20:00,55.07,55.12,54.95,54.97,12620.0,51.6388,51.6857,51.5263,51.5451,12620.0
2022-04-22 11:25:00,54.98,55.01,54.87,54.87,11714.0,51.5545,51.5826,51.4513,51.4513,11714.0
2022-04-22 11:30:00,54.88,54.95,54.78,54.78,8002.0,51.4607,51.5263,51.3669,51.3669,8002.0
2022-04-22 11:35:00,54.78,54.78,54.61,54.65,17097.0,51.3669,51.3669,51.2075,51.245,17097.0
2022-04-22 11:40:00,54.66,54.66,54.42,54.42,15758.0,51.2544,51.2544,51.0293,51.0293,15758.0
2022-04-22 11:45:00,54.43,54.5,54.4,54.44,15291.0,51.0387,51.1044,51.0106,51.0481,15291.0
2022-04-22 11:50:00,54.41,54.51,54.37,54.38,29694.0,51.02,51.1137,50.9825,50.9918,29694.0
2022-04-22 11:55:00,54.34,54.4,54.33,54.33,8715.0,50.9543,51.0106,50.945,50.945,8715.0
2022-04-22 12:00:00,54.33,54.33,54.2,54.26,13814.0,50.945,50.945,50.8231,50.8793,13814.0
2022-04-22 12:05:00,54.29,54.44,54.24,54.4,38835.0,50.9074,51.0481,50.8606,51.0106,38835.0
2022-04-22 12:10:00,54.4,54.43,54.34,54.37,14497.0,51.0106,51.0387,50.9543,50.9825,14497.0
2022-04-22 12:15:00,54.4,54.43,54.33,54.38,8500.0,51.0106,51.0387,50.945,50.9918,8500.0
2022-04-22 12:20:00,54.4,54.51,54.4,54.49,33156.0,51.0106,51.1137,51.0106,51.095,33156.0
2022-04-22 12:25:00,54.48,54.51,54.42,54.47,36626.0,51.0856,51.1137,51.0293,51.0762,36626.0
2022-04-22 12:30:00,54.43,54.63,54.43,54.57,19293.0,51.0387,51.2263,51.0387,51.17,19293.0
2022-04-22 12:35:00,54.57,54.6,54.46,54.5,5338.0,51.17,51.1981,51.0669,51.1044,5338.0
2022-04-22 12:40:00,54.5,54.53,54.45,54.52,9611.0,51.1044,51.1325,51.0575,51.1231,9611.0
2022-04-22 12:45:00,54.52,54.57,54.48,54.52,4277.0,51.1231,51.17,51.0856,51.1231,4277.0
2022-04-22 12:50:00,54.55,54.55,54.41,54.44,5281.0,51.1512,51.1512,51.02,51.0481,5281.0
2022-04-22 12:55:00,54.44,54.46,54.39,54.41,6006.0,51.0481,51.0669,51.0012,51.02,6006.0
2022-04-22 13:00:00,54.4,54.42,54.32,54.33,8214.0,51.0106,51.0293,50.9356,50.945,8214.0
2022-04-22 13:05:00,54.34,54.43,54.32,54.43,7728.0,50.9543,51.0387,50.9356,51.0387,7728.0
2022-04-22 13:10:00,54.41,54.49,54.38,54.42,28746.0,51.02,51.095,50.9918,51.0293,28746.0
2022-04-22 13:15:00,54.4,54.51,54.36,54.5,62963.0,51.0106,51.1137,50.9731,51.1044,62963.0
2022-04-22 13:20:00,54.47,54.47,54.25,54.28,19633.0,51.0762,51.0762,50.8699,50.8981,19633.0
2022-04-22 13:25:00,54.28,54.43,54.26,54.36,36511.0,50.8981,51.0387,50.8793,50.9731,36511.0
2022-04-22 13:30:00,54.36,54.37,54.19,54.19,17049.0,50.9731,50.9825,50.8137,50.8137,17049.0
2022-04-22 13:35:00,54.19,54.19,54.11,54.12,6461.0,50.8137,50.8137,50.7387,50.748,6461.0
2022-04-22 13:40:00,54.1,54.13,54.03,54.1,11487.0,50.7293,50.7574,50.6636,50.7293,11487.0
2022-04-22 13:45:00,54.11,54.14,54.06,54.06,10113.0,50.7387,50.7668,50.6918,50.6918,10113.0
2022-04-22 13:50:00,54.07,54.14,54.01,54.05,22195.0,50.7012,50.7668,50.6449,50.6824,22195.0
2022-04-22 13:55:00,54.02,54.04,53.89,53.9,44720.0,50.6543,50.673,50.5324,50.5417,44720.0
2022-04-22 14:00:00,53.9,53.9,53.79,53.8,24123.0,50.5417,50.5417,50.4386,50.448,24123.0
2022-04-22 14:05:00,53.81,53.93,53.78,53.87,9832.0,50.4574,50.5699,50.4292,50.5136,9832.0
2022-04-22 14:10:00,53.87,53.97,53.85,53.88,5715.0,50.5136,50.6074,50.4949,50.523,5715.0
2022-04-22 14:15:00,53.89,54.06,53.84,54.06,103990.0,50.5324,50.6918,50.4855,50.6918,103990.0
2022-04-22 14:20:00,54.07,54.1,53.95,53.96,6377.0,50.7012,50.7293,50.5886,50.598,6377.0
2022-04-22 14:25:00,53.91,53.92,53.82,53.86,8428.0,50.5511,50.5605,50.4667,50.5042,8428.0
2022-04-22 14:30:00,53.85,53.94,53.83,53.88,23076.0,50.4949,50.5793,50.4761,50.523,23076.0
2022-04-22 14:35:00,53.88,53.97,53.88,53.96,9966.0,50.523,50.6074,50.523,50.598,9966.0
2022-04-22 14:40:00,53.96,54.03,53.95,53.99,5664.0,50.598,50.6636,50.5886,50.6261,5664.0
2022-04-22 14:45:00,54.03,54.03,53.96,53.97,5551.0,50.6636,50.6636,50.598,50.6074,5551.0
2022-04-22 14:50:00,53.98,53.98,53.83,53.87,12937.0,50.6168,50.6168,50.4761,50.5136,12937.0
2022-04-22 14:55:00,53.86,53.92,53.82,53.91,21598.0,50.5042,50.5605,50.4667,50.5511,21598.0
2022-04-22 15:00:00,53.94,53.97,53.87,53.92,9090.0,50.5793,50.6074,50.5136,50.5605,9090.0
2022-04-22 15:05:00,53.9,53.96,53.9,53.9,17125.0,50.5417,50.598,50.5417,50.5417,17125.0
2022-04-22 15:10:00,53.91,54.11,53.85,54.07,12570.0,50.5511,50.7387,50.4949,50.7012,12570.0
2022-04-22 15:15:00,54.07,54.24,54.02,54.24,10870.0,50.7012,50.8606,50.6543,50.8606,10870.0
2022-04-22 15:20:00,54.23,54.24,54.1,54.12,11772.0,50.8512,50.8606,50.7293,50.748,11772.0
2022-04-22 15:25:00,54.13,54.22,54.13,54.19,10256.0,50.7574,50.8418,50.7574,50.8137,10256.0
2022-04-22 15:30:00,54.19,54.46,54.18,54.46,78192.0,50.8137,51.0669,50.8043,51.0669,78192.0
2022-04-22 15:35:00,54.45,54.47,54.31,54.36,16852.0,51.0575,51.0762,50.9262,50.9731,16852.0
2022-04-22 15:40:00,54.38,54.41,54.22,54.28,22710.0,50.9918,51.02,50.8418,50.8981,22710.0
2022-04-22 15:45:00,54.27,54.27,53.94,53.98,29798.0,50.8887,50.8887,50.5793,50.6168,29798.0
2022-04-22 15:50:00,53.98,54.03,53.84,53.93,41745.0,50.6168,50.6636,50.4855,50.5699,41745.0
2022-04-22 15:55:00,53.95,54.08,53.88,53.94,155473.0,50.5886,50.7105,50.523,50.5793,155473.0
2022-04-25 09:30:00,53.41,53.41,52.93,52.98,48372.0,50.0823,50.0823,49.6322,49.6791,48372.0
2022-04-25 09:35:00,53.05,53.51,53.0,53.19,33934.0,49.7447,50.176,49.6978,49.876,33934.0
2022-04-25 09:40:00,53.28,53.35,52.84,52.85,27435.0,49.9604,50.026,49.5478,49.5572,27435.0
2022-04-25 09:45:00,52.88,52.94,52.73,52.91,38274.0,49.5853,49.6416,49.4446,49.6134,38274.0
2022-04-25 09:50:00,52.91,53.23,52.77,52.77,42285.0,49.6134,49.9135,49.4821,49.4821,42285.0
2022-04-25 09:55:00,52.76,52.93,52.66,52.79,41085.0,49.4728,49.6322,49.379,49.5009,41085.0
2022-04-25 10:00:00,52.63,52.82,52.5,52.65,20379.0,49.3509,49.529,49.229,49.3696,20379.0
2022-04-25 10:05:00,52.6,52.97,52.47,52.94,28796.0,49.3227,49.6697,49.2008,49.6416,28796.0
2022-04-25 10:10:00,52.98,53.35,52.97,53.14,21183.0,49.6791,50.026,49.6697,49.8291,21183.0
2022-04-25 10:15:00,53.14,53.2,53.05,53.2,32911.0,49.8291,49.8854,49.7447,49.8854,32911.0
2022-04-25 10:20:00,53.25,53.58,53.07,53.51,43739.0,49.9322,50.2417,49.7635,50.176,43739.0
2022-04-25 10:25:00,53.57,53.87,53.57,53.7,43821.0,50.2323,50.5136,50.2323,50.3542,43821.0
2022-04-25 10:30:00,53.69,53.99,53.69,53.85,37778.0,50.3448,50.6261,50.3448,50.4949,37778.0
2022-04-25 10:35:00,53.83,53.85,53.49,53.49,25343.0,50.4761,50.4949,50.1573,50.1573,25343.0
2022-04-25 10:40:00,53.45,53.47,53.31,53.39,24746.0,50.1198,50.1385,49.9885,50.0635,24746.0
2022-04-25 10:45:00,53.39,53.5,53.33,53.43,26269.0,50.0635,50.1667,50.0073,50.101,26269.0
2022-04-25 10:50:00,53.4,53.4,53.0,53.06,31666.0,50.0729,50.0729,49.6978,49.7541,31666.0
2022-04-25 10:55:00,53.08,53.08,52.88,52.93,21161.0,49.7728,49.7728,49.5853,49.6322,21161.0
2022-04-25 11:00:00,52.95,53.04,52.85,53.01,15519.0,49.6509,49.7353,49.5572,49.7072,15519.0
2022-04-25 11:05:00,52.97,53.0,52.66,52.76,56802.0,49.6697,49.6978,49.379,49.4728,56802.0
2022-04-25 11:10:00,52.76,52.93,52.67,52.75,44341.0,49.4728,49.6322,49.3884,49.4634,44341.0
2022-04-25 11:15:00,52.67,52.71,52.56,52.65,32977.0,49.3884,49.4259,49.2852,49.3696,32977.0
2022-04-25 11:20:00,52.65,52.78,52.65,52.78,29265.0,49.3696,49.4915,49.3696,49.4915,29265.0
2022-04-25 11:25:00,52.78,52.93,52.6,52.64,23779.0,49.4915,49.6322,49.3227,49.3602,23779.0
2022-04-25 11:30:00,52.65,52.7,52.47,52.59,27190.0,49.3696,49.4165,49.2008,49.3134,27190.0
2022-04-25 11:35:00,52.61,52.85,52.59,52.65,25087.0,49.3321,49.5572,49.3134,49.3696,25087.0
2022-04-25 11:40:00,52.64,52.71,52.58,52.59,21997.0,49.3602,49.4259,49.304,49.3134,21997.0
2022-04-25 11:45:00,52.56,52.56,52.35,52.41,28030.0,49.2852,49.2852,49.0883,49.1446,28030.0
2022-04-25 11:50:00,52.4,52.5,52.38,52.49,23546.0,49.1352,49.229,49.1164,49.2196,23546.0
2022-04-25 11:55:00,52.48,52.51,52.4,52.51,27655.0,49.2102,49.2383,49.1352,49.2383,27655.0
2022-04-25 12:00:00,52.51,52.52,52.35,52.41,29013.0,49.2383,49.2477,49.0883,49.1446,29013.0
2022-04-25 12:05:00,52.41,52.76,52.4,52.75,32181.0,49.1446,49.4728,49.1352,49.4634,32181.0
2022-04-25 12:10:00,52.73,52.93,52.71,52.92,27478.0,49.4446,49.6322,49.4259,49.6228,27478.0
2022-04-25 12:15:00,52.93,53.0,52.71,52.74,27932.0,49.6322,49.6978,49.4259,49.454,27932.0
2022-04-25 12:20:00,52.75,52.89,52.75,52.86,35245.0,49.4634,49.5947,49.4634,49.5665,35245.0
2022-04-25 12:25:00,52.86,52.9,52.7,52.8,31687.0,49.5665,49.604,49.4165,49.5103,31687.0
2022-04-25 12:30:00,52.8,52.97,52.78,52.96,33134.0,49.5103,49.6697,49.4915,49.6603,33134.0
2022-04-25 12:35:00,52.95,53.0,52.76,52.76,36542.0,49.6509,49.6978,49.4728,49.4728,36542.0
2022-04-25 12:40:00,52.76,52.96,52.74,52.95,37596.0,49.4728,49.6603,49.454,49.6509,37596.0
2022-04-25 12:45:00,52.97,53.18,52.95,53.18,124834.0,49.6697,49.8666,49.6509,49.8666,124834.0
2022-04-25 12:50:00,53.2,53.28,53.07,53.07,12159.0,49.8854,49.9604,49.7635,49.7635,12159.0
2022-04-25 12:55:00,53.06,53.13,52.98,53.13,12648.0,49.7541,49.8197,49.6791,49.8197,12648.0
2022-04-25 13:00:00,53.14,53.2,52.92,52.92,15821.0,49.8291,49.8854,49.6228,49.6228,15821.0
2022-04-25 13:05:00,52.95,53.16,52.93,53.15,14278.0,49.6509,49.8478,49.6322,49.8385,14278.0
2022-04-25 13:10:00,53.18,53.38,53.17,53.3,13706.0,49.8666,50.0541,49.8572,49.9791,13706.0
2022-04-25 13:15:00,53.32,53.42,53.24,53.29,14181.0,49.9979,50.0916,49.9229,49.9697,14181.0
2022-04-25 13:20:00,53.31,53.4,53.3,53.34,23180.0,49.9885,50.0729,49.9791,50.0166,23180.0
2022-04-25 13:25:00,53.36,53.4,53.17,53.34,24425.0,50.0354,50.0729,49.8572,50.0166,24425.0
2022-04-25 13:30:00,53.34,53.41,53.15,53.17,47306.0,50.0166,50.0823,49.8385,49.8572,47306.0
2022-04-25 13:35:00,53.18,53.22,53.11,53.22,16053.0,49.8666,49.9041,49.801,49.9041,16053.0
2022-04-25 13:40:00,53.22,53.4,53.21,53.33,15940.0,49.9041,50.0729,49.8947,50.0073,15940.0
2022-04-25 13:45:00,53.36,53.37,53.25,53.37,22871.0,50.0354,50.0448,49.9322,50.0448,22871.0
2022-04-25 13:50:00,53.38,53.42,53.21,53.35,38567.0,50.0541,50.0916,49.8947,50.026,38567.0
2022-04-25 13:55:00,53.34,53.34,53.15,53.19,16016.0,50.0166,50.0166,49.8385,49.876,16016.0
2022-04-25 14:00:00,53.19,53.21,53.07,53.16,14261.0,49.876,49.8947,49.7635,49.8478,14261.0
2022-04-25 14:05:00,53.16,53.41,53.15,53.35,19080.0,49.8478,50.0823,49.8385,50.026,19080.0
2022-04-25 14:10:00,53.36,53.47,53.24,53.44,25922.0,50.0354,50.1385,49.9229,50.1104,25922.0
2022-04-25 14:15:00,53.41,53.49,53.41,53.45,14020.0,50.0823,50.1573,50.0823,50.1198,14020.0
2022-04-25 14:20:00,53.48,53.5,53.38,53.46,105231.0,50.1479,50.1667,50.0541,50.1292,105231.0
2022-04-25 14:25:00,53.49,53.53,53.43,53.53,31852.0,50.1573,50.1948,50.101,50.1948,31852.0
2022-04-25 14:30:00,53.54,53.72,53.53,53.69,13385.0,50.2042,50.373,50.1948,50.3448,13385.0
2022-04-25 14:35:00,53.69,53.69,53.57,53.6,22338.0,50.3448,50.3448,50.2323,50.2604,22338.0
2022-04-25 14:40:00,53.58,53.71,53.55,53.7,25795.0,50.2417,50.3636,50.2136,50.3542,25795.0
2022-04-25 14:45:00,53.69,53.95,53.66,53.93,22308.0,50.3448,50.5886,50.3167,50.5699,22308.0
2022-04-25 14:50:00,53.92,53.98,53.89,53.97,12688.0,50.5605,50.6168,50.5324,50.6074,12688.0
2022-04-25 14:55:00,53.97,54.02,53.88,53.94,61143.0,50.6074,50.6543,50.523,50.5793,61143.0
2022-04-25 15:00:00,53.92,53.97,53.63,53.68,128574.0,50.5605,50.6074,50.2886,50.3355,128574.0
2022-04-25 15:05:00,53.71,53.75,53.63,53.71,17563.0,50.3636,50.4011,50.2886,50.3636,17563.0
2022-04-25 15:10:00,53.71,53.75,53.69,53.73,11020.0,50.3636,50.4011,50.3448,50.3823,11020.0
2022-04-25 15:15:00,53.74,53.99,53.74,53.96,16200.0,50.3917,50.6261,50.3917,50.598,16200.0
2022-04-25 15:20:00,53.99,54.14,53.99,54.09,29246.0,50.6261,50.7668,50.6261,50.7199,29246.0
2022-04-25 15:25:00,54.1,54.2,54.02,54.16,31271.0,50.7293,50.8231,50.6543,50.7855,31271.0
2022-04-25 15:30:00,54.16,54.26,54.12,54.13,32693.0,50.7855,50.8793,50.748,50.7574,32693.0
2022-04-25 15:35:00,54.12,54.32,54.12,54.29,23039.0,50.748,50.9356,50.748,50.9074,23039.0
2022-04-25 15:40:00,54.3,54.36,54.17,54.32,41946.0,50.9168,50.9731,50.7949,50.9356,41946.0
2022-04-25 15:45:00,54.3,54.33,54.15,54.21,33177.0,50.9168,50.945,50.7762,50.8324,33177.0
2022-04-25 15:50:00,54.11,54.47,54.07,54.47,69909.0,50.7387,51.0762,50.7012,51.0762,69909.0
2022-04-25 15:55:00,54.45,54.45,54.33,54.4,179679.0,51.0575,51.0575,50.945,51.0106,179679.0
2022-04-26 09:30:00,54.17,54.82,54.09,54.42,37724.0,50.7949,51.4044,50.7199,51.0293,37724.0
2022-04-26 09:35:00,54.3,54.39,54.12,54.12,12567.0,50.9168,51.0012,50.748,50.748,12567.0
2022-04-26 09:40:00,54.1,54.24,54.03,54.11,9281.0,50.7293,50.8606,50.6636,50.7387,9281.0
2022-04-26 09:45:00,54.17,54.44,54.16,54.25,27083.0,50.7949,51.0481,50.7855,50.8699,27083.0
2022-04-26 09:50:00,54.25,54.34,54.12,54.17,15490.0,50.8699,50.9543,50.748,50.7949,15490.0
2022-04-26 09:55:00,54.2,54.27,54.11,54.2,31194.0,50.8231,50.8887,50.7387,50.8231,31194.0
2022-04-26 10:00:00,54.22,54.24,53.81,53.89,22872.0,50.8418,50.8606,50.4574,50.5324,22872.0
2022-04-26 10:05:00,53.86,54.08,53.84,53.97,13404.0,50.5042,50.7105,50.4855,50.6074,13404.0
2022-04-26 10:10:00,53.97,54.0,53.67,53.67,12555.0,50.6074,50.6355,50.3261,50.3261,12555.0
2022-04-26 10:15:00,53.64,53.66,53.32,53.48,26806.0,50.2979,50.3167,49.9979,50.1479,26806.0
2022-04-26 10:20:00,53.44,53.47,53.27,53.3,14198.0,50.1104,50.1385,49.951,49.9791,14198.0
2022-04-26 10:25:00,53.32,53.39,53.21,53.39,14334.0,49.9979,50.0635,49.8947,50.0635,14334.0
2022-04-26 10:30:00,53.35,53.45,53.2,53.2,8261.0,50.026,50.1198,49.8854,49.8854,8261.0
2022-04-26 10:35:00,53.19,53.3,53.1,53.17,15317.0,49.876,49.9791,49.7916,49.8572,15317.0
2022-04-26 10:40:00,53.2,53.21,53.03,53.19,10672.0,49.8854,49.8947,49.7259,49.876,10672.0
2022-04-26 10:45:00,53.19,53.29,53.08,53.18,12282.0,49.876,49.9697,49.7728,49.8666,12282.0
2022-04-26 10:50:00,53.11,53.25,53.06,53.13,11848.0,49.801,49.9322,49.7541,49.8197,11848.0
2022-04-26 10:55:00,53.09,53.16,53.03,53.14,27268.0,49.7822,49.8478,49.7259,49.8291,27268.0
2022-04-26 11:00:00,53.14,53.15,52.81,52.86,64182.0,49.8291,49.8385,49.5197,49.5665,64182.0
2022-04-26 11:05:00,52.82,52.87,52.64,52.69,21642.0,49.529,49.5759,49.3602,49.4071,21642.0
2022-04-26 11:10:00,52.66,52.7,52.48,52.69,16965.0,49.379,49.4165,49.2102,49.4071,16965.0
2022-04-26 11:15:00,52.69,52.69,52.39,52.39,30331.0,49.4071,49.4071,49.1258,49.1258,30331.0
2022-04-26 11:20:00,52.41,52.67,52.4,52.6,26744.0,49.1446,49.3884,49.1352,49.3227,26744.0
2022-04-26 11:25:00,52.6,52.63,52.49,52.54,29767.0,49.3227,49.3509,49.2196,49.2665,29767.0
2022-04-26 11:30:00,52.53,52.76,52.53,52.7,12537.0,49.2571,49.4728,49.2571,49.4165,12537.0
2022-04-26 11:35:00,52.69,52.73,52.53,52.71,12247.0,49.4071,49.4446,49.2571,49.4259,12247.0
2022-04-26 11:40:00,52.69,52.79,52.65,52.78,12593.0,49.4071,49.5009,49.3696,49.4915,12593.0
2022-04-26 11:45:00,52.78,52.78,52.64,52.68,14754.0,49.4915,49.4915,49.3602,49.3978,14754.0
2022-04-26 11:50:00,52.67,52.68,52.57,52.63,21006.0,49.3884,49.3978,49.2946,49.3509,21006.0
2022-04-26 11:55:00,52.6,52.6,52.52,52.54,4839.0,49.3227,49.3227,49.2477,49.2665,4839.0
2022-04-26 12:00:00,52.52,52.59,52.48,52.57,29087.0,49.2477,49.3134,49.2102,49.2946,29087.0
2022-04-26 12:05:00,52.58,52.58,52.35,52.39,48464.0,49.304,49.304,49.0883,49.1258,48464.0
2022-04-26 12:10:00,52.37,52.46,52.29,52.42,57540.0,49.1071,49.1915,49.0321,49.154,57540.0
2022-04-26 12:15:00,52.41,52.53,52.41,52.48,21512.0,49.1446,49.2571,49.1446,49.2102,21512.0
2022-04-26 12:20:00,52.48,52.61,52.48,52.57,42999.0,49.2102,49.3321,49.2102,49.2946,42999.0
2022-04-26 12:25:00,52.58,52.75,52.56,52.71,22553.0,49.304,49.4634,49.2852,49.4259,22553.0
2022-04-26 12:30:00,52.71,52.77,52.6,52.62,18751.0,49.4259,49.4821,49.3227,49.3415,18751.0
2022-04-26 12:35:00,52.62,52.67,52.56,52.6,33474.0,49.3415,49.3884,49.2852,49.3227,33474.0
2022-04-26 12:40:00,52.6,52.67,52.56,52.65,6203.0,49.3227,49.3884,49.2852,49.3696,6203.0
2022-04-26 12:45:00,52.62,52.74,52.46,52.74,45098.0,49.3415,49.454,49.1915,49.454,45098.0
2022-04-26 12:50:00,52.72,52.84,52.61,52.7,21928.0,49.4353,49.5478,49.3321,49.4165,21928.0
2022-04-26 12:55:00,52.66,52.91,52.63,52.9,7747.0,49.379,49.6134,49.3509,49.604,7747.0
2022-04-26 13:00:00,52.88,52.88,52.47,52.52,13685.0,49.5853,49.5853,49.2008,49.2477,13685.0
2022-04-26 13:05:00,52.52,52.55,52.4,52.4,103527.0,49.2477,49.2759,49.1352,49.1352,103527.0
2022-04-26 13:10:00,52.4,52.43,52.29,52.29,60710.0,49.1352,49.1633,49.0321,49.0321,60710.0
2022-04-26 13:15:00,52.28,52.31,52.12,52.15,38522.0,49.0227,49.0508,48.8726,48.9008,38522.0
2022-04-26 13:20:00,52.15,52.16,52.05,52.08,31449.0,48.9008,48.9102,48.807,48.8351,31449.0
2022-04-26 13:25:00,52.08,52.19,52.05,52.07,29141.0,48.8351,48.9383,48.807,48.8258,29141.0
2022-04-26 13:30:00,52.04,52.04,51.84,51.89,115125.0,48.7976,48.7976,48.6101,48.657,115125.0
2022-04-26 13:35:00,51.89,51.9,51.65,51.77,95866.0,48.657,48.6664,48.4319,48.5445,95866.0
2022-04-26 13:40:00,51.75,52.12,51.75,52.04,67413.0,48.5257,48.8726,48.5257,48.7976,67413.0
2022-04-26 13:45:00,52.04,52.2,52.01,52.1,27472.0,48.7976,48.9477,48.7695,48.8539,27472.0
2022-04-26 13:50:00,52.1,52.11,51.94,51.97,9675.0,48.8539,48.8633,48.7039,48.732,9675.0
2022-04-26 13:55:00,51.98,52.05,51.96,51.98,21826.0,48.7414,48.807,48.7226,48.7414,21826.0
2022-04-26 14:00:00,51.97,52.01,51.82,51.93,37286.0,48.732,48.7695,48.5913,48.6945,37286.0
2022-04-26 14:05:00,51.93,52.0,51.89,51.9,36157.0,48.6945,48.7601,48.657,48.6664,36157.0
2022-04-26 14:10:00,51.9,52.18,51.89,52.03,128335.0,48.6664,48.9289,48.657,48.7883,128335.0
2022-04-26 14:15:00,52.04,52.18,51.92,52.03,21753.0,48.7976,48.9289,48.6851,48.7883,21753.0
2022-04-26 14:20:00,52.03,52.16,51.99,52.13,24913.0,48.7883,48.9102,48.7507,48.882,24913.0
2022-04-26 14:25:00,52.12,52.14,51.98,52.1,28961.0,48.8726,48.8914,48.7414,48.8539,28961.0
2022-04-26 14:30:00,52.07,52.1,51.96,52.05,29282.0,48.8258,48.8539,48.7226,48.807,29282.0
2022-04-26 14:35:00,52.09,52.18,51.99,52.03,22625.0,48.8445,48.9289,48.7507,48.7883,22625.0
2022-04-26 14:40:00,52.02,52.02,51.7,51.75,26450.0,48.7789,48.7789,48.4788,48.5257,26450.0
2022-04-26 14:45:00,51.75,51.77,51.56,51.56,30079.0,48.5257,48.5445,48.3475,48.3475,30079.0
2022-04-26 14:50:00,51.58,51.79,51.54,51.75,28585.0,48.3663,48.5632,48.3288,48.5257,28585.0
2022-04-26 14:55:00,51.77,51.98,51.75,51.98,31458.0,48.5445,48.7414,48.5257,48.7414,31458.0
2022-04-26 15:00:00,51.97,52.0,51.7,51.74,30663.0,48.732,48.7601,48.4788,48.5163,30663.0
2022-04-26 15:05:00,51.73,51.78,51.62,51.68,27146.0,48.5069,48.5538,48.4038,48.4601,27146.0
2022-04-26 15:10:00,51.69,51.7,51.44,51.45,26955.0,48.4694,48.4788,48.235,48.2444,26955.0
2022-04-26 15:15:00,51.45,51.46,51.17,51.22,38426.0,48.2444,48.2538,47.9818,48.0287,38426.0
2022-04-26 15:20:00,51.23,51.42,51.22,51.4,35247.0,48.0381,48.2163,48.0287,48.1975,35247.0
2022-04-26 15:25:00,51.41,51.42,51.2,51.21,37930.0,48.2069,48.2163,48.01,48.0193,37930.0
2022-04-26 15:30:00,51.21,51.26,51.06,51.09,42577.0,48.0193,48.0662,47.8787,47.9068,42577.0
2022-04-26 15:35:00,51.09,51.18,50.98,51.18,47084.0,47.9068,47.9912,47.8037,47.9912,47084.0
2022-04-26 15:40:00,51.2,51.27,51.09,51.26,45760.0,48.01,48.0756,47.9068,48.0662,45760.0
2022-04-26 15:45:00,51.28,51.33,51.12,51.16,49560.0,48.085,48.1319,47.935,47.9725,49560.0
2022-04-26 15:50:00,51.15,51.28,51.06,51.17,69164.0,47.9631,48.085,47.8787,47.9818,69164.0
2022-04-26 15:55:00,51.13,51.21,51.08,51.15,179593.0,47.9443,48.0193,47.8974,47.9631,179593.0
2022-04-27 09:30:00,51.04,51.55,50.94,51.39,27503.0,47.8599,48.3382,47.7662,48.1881,27503.0
2022-04-27 09:35:00,51.38,51.73,51.37,51.64,26423.0,48.1788,48.5069,48.1694,48.4226,26423.0
2022-04-27 09:40:00,51.69,52.1,51.66,52.1,9258.0,48.4694,48.8539,48.4413,48.8539,9258.0
2022-04-27 09:45:00,52.12,52.19,51.92,51.94,14951.0,48.8726,48.9383,48.6851,48.7039,14951.0
2022-04-27 09:50:00,51.95,52.11,51.77,51.84,24059.0,48.7132,48.8633,48.5445,48.6101,24059.0
2022-04-27 09:55:00,51.86,51.94,51.72,51.75,14360.0,48.6288,48.7039,48.4976,48.5257,14360.0
2022-04-27 10:00:00,51.75,51.96,51.26,51.29,23676.0,48.5257,48.7226,48.0662,48.0944,23676.0
2022-04-27 10:05:00,51.3,51.42,51.18,51.18,22282.0,48.1037,48.2163,47.9912,47.9912,22282.0
2022-04-27 10:10:00,51.2,51.2,50.82,50.85,21890.0,48.01,48.01,47.6536,47.6818,21890.0
2022-04-27 10:15:00,50.81,50.87,50.54,50.56,19516.0,47.6443,47.7005,47.3911,47.4098,19516.0
2022-04-27 10:20:00,50.57,50.86,50.53,50.73,18135.0,47.4192,47.6912,47.3817,47.5693,18135.0
2022-04-27 10:25:00,50.75,50.85,50.53,50.58,8577.0,47.588,47.6818,47.3817,47.4286,8577.0
2022-04-27 10:30:00,50.52,50.6,50.37,50.58,11849.0,47.3723,47.4474,47.2317,47.4286,11849.0
2022-04-27 10:35:00,50.58,50.78,50.53,50.72,13760.0,47.4286,47.6161,47.3817,47.5599,13760.0
2022-04-27 10:40:00,50.73,50.8,50.67,50.71,9746.0,47.5693,47.6349,47.513,47.5505,9746.0
2022-04-27 10:45:00,50.76,50.97,50.72,50.97,16676.0,47.5974,47.7943,47.5599,47.7943,16676.0
2022-04-27 10:50:00,50.95,51.01,50.85,50.88,26690.0,47.7755,47.8318,47.6818,47.7099,26690.0
2022-04-27 10:55:00,50.87,51.02,50.87,50.89,22963.0,47.7005,47.8412,47.7005,47.7193,22963.0
2022-04-27 11:00:00,50.93,51.24,50.93,50.96,14079.0,47.7568,48.0475,47.7568,47.7849,14079.0
2022-04-27 11:05:00,50.95,51.04,50.83,50.95,13968.0,47.7755,47.8599,47.663,47.7755,13968.0
2022-04-27 11:10:00,50.94,51.12,50.87,50.99,32410.0,47.7662,47.935,47.7005,47.8131,32410.0
2022-04-27 11:15:00,51.02,51.17,51.01,51.13,16523.0,47.8412,47.9818,47.8318,47.9443,16523.0
2022-04-27 11:20:00,51.09,51.25,51.0,51.18,9415.0,47.9068,48.0569,47.8224,47.9912,9415.0
2022-04-27 11:25:00,51.19,51.33,51.15,51.33,13485.0,48.0006,48.1319,47.9631,48.1319,13485.0
2022-04-27 11:30:00,51.27,51.5,51.27,51.43,14572.0,48.0756,48.2913,48.0756,48.2256,14572.0
2022-04-27 11:35:00,51.47,51.57,51.37,51.42,34638.0,48.2631,48.3569,48.1694,48.2163,34638.0
2022-04-27 11:40:00,51.42,51.47,51.31,51.45,12833.0,48.2163,48.2631,48.1131,48.2444,12833.0
2022-04-27 11:45:00,51.42,51.5,51.37,51.46,25197.0,48.2163,48.2913,48.1694,48.2538,25197.0
2022-04-27 11:50:00,51.44,51.47,51.27,51.27,9632.0,48.235,48.2631,48.0756,48.0756,9632.0
2022-04-27 11:55:00,51.28,51.5,51.27,51.45,10315.0,48.085,48.2913,48.0756,48.2444,10315.0
2022-04-27 12:00:00,51.45,51.57,51.3,51.45,14626.0,48.2444,48.3569,48.1037,48.2444,14626.0
2022-04-27 12:05:00,51.44,51.59,51.44,51.54,30942.0,48.235,48.3757,48.235,48.3288,30942.0
2022-04-27 12:10:00,51.56,51.58,51.43,51.47,14090.0,48.3475,48.3663,48.2256,48.2631,14090.0
2022-04-27 12:15:00,51.47,51.57,51.42,51.48,11517.0,48.2631,48.3569,48.2163,48.2725,11517.0
2022-04-27 12:20:00,51.49,51.8,51.45,51.8,12715.0,48.2819,48.5726,48.2444,48.5726,12715.0
2022-04-27 12:25:00,51.78,51.9,51.69,51.85,13538.0,48.5538,48.6664,48.4694,48.6195,13538.0
2022-04-27 12:30:00,51.88,51.89,51.74,51.78,7136.0,48.6476,48.657,48.5163,48.5538,7136.0
2022-04-27 12:35:00,51.81,51.82,51.68,51.75,7853.0,48.582,48.5913,48.4601,48.5257,7853.0
2022-04-27 12:40:00,51.76,51.89,51.68,51.75,25023.0,48.5351,48.657,48.4601,48.5257,25023.0
2022-04-27 12:45:00,51.76,51.77,51.59,51.59,18126.0,48.5351,48.5445,48.3757,48.3757,18126.0
2022-04-27 12:50:00,51.6,51.63,51.48,51.48,27276.0,48.385,48.4132,48.2725,48.2725,27276.0
2022-04-27 12:55:00,51.48,51.53,51.41,51.53,13076.0,48.2725,48.3194,48.2069,48.3194,13076.0
2022-04-27 13:00:00,51.55,51.72,51.28,51.72,24884.0,48.3382,48.4976,48.085,48.4976,24884.0
2022-04-27 13:05:00,51.69,51.75,51.49,51.51,10979.0,48.4694,48.5257,48.2819,48.3007,10979.0
2022-04-27 13:10:00,51.5,51.53,51.31,51.45,7382.0,48.2913,48.3194,48.1131,48.2444,7382.0
2022-04-27 13:15:00,51.41,51.44,51.34,51.39,8764.0,48.2069,48.235,48.1412,48.1881,8764.0
2022-04-27 13:20:00,51.4,51.48,51.38,51.43,11740.0,48.1975,48.2725,48.1788,48.2256,11740.0
2022-04-27 13:25:00,51.41,51.58,51.36,51.53,20118.0,48.2069,48.3663,48.16,48.3194,20118.0
2022-04-27 13:30:00,51.57,51.64,51.4,51.45,29486.0,48.3569,48.4226,48.1975,48.2444,29486.0
2022-04-27 13:35:00,51.47,51.56,51.33,51.4,20544.0,48.2631,48.3475,48.1319,48.1975,20544.0
2022-04-27 13:40:00,51.38,51.5,51.35,51.37,14322.0,48.1788,48.2913,48.1506,48.1694,14322.0
2022-04-27 13:45:00,51.35,51.52,51.34,51.43,19877.0,48.1506,48.31,48.1412,48.2256,19877.0
2022-04-27 13:50:00,51.44,51.68,51.44,51.65,9019.0,48.235,48.4601,48.235,48.4319,9019.0
2022-04-27 13:55:00,51.66,51.67,51.55,51.61,11220.0,48.4413,48.4507,48.3382,48.3944,11220.0
2022-04-27 14:00:00,51.6,51.67,51.52,51.57,15201.0,48.385,48.4507,48.31,48.3569,15201.0
2022-04-27 14:05:00,51.58,51.67,51.55,51.62,28830.0,48.3663,48.4507,48.3382,48.4038,28830.0
2022-04-27 14:10:00,51.6,51.72,51.54,51.71,9793.0,48.385,48.4976,48.3288,48.4882,9793.0
2022-04-27 14:15:00,51.68,51.74,51.58,51.62,11534.0,48.4601,48.5163,48.3663,48.4038,11534.0
2022-04-27 14:20:00,51.64,51.76,51.62,51.64,9750.0,48.4226,48.5351,48.4038,48.4226,9750.0
2022-04-27 14:25:00,51.64,51.7,51.58,51.63,31028.0,48.4226,48.4788,48.3663,48.4132,31028.0
2022-04-27 14:30:00,51.63,51.79,51.61,51.74,16416.0,48.4132,48.5632,48.3944,48.5163,16416.0
2022-04-27 14:35:00,51.71,51.72,51.48,51.66,35393.0,48.4882,48.4976,48.2725,48.4413,35393.0
2022-04-27 14:40:00,51.67,51.77,51.67,51.75,10265.0,48.4507,48.5445,48.4507,48.5257,10265.0
2022-04-27 14:45:00,51.77,51.77,51.49,51.55,14660.0,48.5445,48.5445,48.2819,48.3382,14660.0
2022-04-27 14:50:00,51.55,51.55,51.29,51.29,26192.0,48.3382,48.3382,48.0944,48.0944,26192.0
2022-04-27 14:55:00,51.29,51.3,50.99,50.99,42979.0,48.0944,48.1037,47.8131,47.8131,42979.0
2022-04-27 15:00:00,50.99,51.08,50.88,50.98,32705.0,47.8131,47.8974,47.7099,47.8037,32705.0
2022-04-27 15:05:00,50.98,51.1,50.92,50.99,18057.0,47.8037,47.9162,47.7474,47.8131,18057.0
2022-04-27 15:10:00,50.98,51.1,50.92,51.08,15841.0,47.8037,47.9162,47.7474,47.8974,15841.0
2022-04-27 15:15:00,51.09,51.13,50.92,51.01,13797.0,47.9068,47.9443,47.7474,47.8318,13797.0
2022-04-27 15:20:00,51.01,51.01,50.86,50.92,16059.0,47.8318,47.8318,47.6912,47.7474,16059.0
2022-04-27 15:25:00,50.95,51.05,50.93,51.04,14309.0,47.7755,47.8693,47.7568,47.8599,14309.0
2022-04-27 15:30:00,51.03,51.08,50.91,50.91,26936.0,47.8506,47.8974,47.738,47.738,26936.0
2022-04-27 15:35:00,50.91,51.0,50.77,50.89,21218.0,47.738,47.8224,47.6068,47.7193,21218.0
2022-04-27 15:40:00,50.92,51.08,50.86,51.03,28173.0,47.7474,47.8974,47.6912,47.8506,28173.0
2022-04-27 15:45:00,51.04,51.1,50.92,50.95,31547.0,47.8599,47.9162,47.7474,47.7755,31547.0
2022-04-27 15:50:00,50.94,50.97,50.77,50.91,82149.0,47.7662,47.7943,47.6068,47.738,82149.0
2022-04-27 15:55:00,50.93,51.02,50.85,50.91,162708.0,47.7568,47.8412,47.6818,47.738,162708.0
2022-04-28 09:30:00,51.15,51.55,51.12,51.25,47537.0,47.9631,48.3382,47.935,48.0569,47537.0
2022-04-28 09:35:00,51.32,51.32,50.87,50.93,4818.0,48.1225,48.1225,47.7005,47.7568,4818.0
2022-04-28 09:40:00,50.9,51.02,50.49,50.51,8669.0,47.7287,47.8412,47.3442,47.363,8669.0
2022-04-28 09:45:00,50.54,50.54,50.3,50.31,55729.0,47.3911,47.3911,47.166,47.1754,55729.0
2022-04-28 09:50:00,50.35,50.43,50.13,50.43,24047.0,47.2129,47.2879,47.0066,47.2879,24047.0
2022-04-28 09:55:00,50.47,50.68,50.42,50.65,7399.0,47.3255,47.5224,47.2786,47.4942,7399.0
2022-04-28 10:00:00,50.65,50.66,50.27,50.43,30830.0,47.4942,47.5036,47.1379,47.2879,30830.0
2022-04-28 10:05:00,50.46,50.62,50.4,50.4,13509.0,47.3161,47.4661,47.2598,47.2598,13509.0
2022-04-28 10:10:00,50.4,50.63,50.37,50.59,15971.0,47.2598,47.4755,47.2317,47.438,15971.0
2022-04-28 10:15:00,50.6,50.9,50.4,50.9,16616.0,47.4474,47.7287,47.2598,47.7287,16616.0
2022-04-28 10:20:00,50.88,50.89,50.47,50.47,16025.0,47.7099,47.7193,47.3255,47.3255,16025.0
2022-04-28 10:25:00,50.46,50.48,50.36,50.44,15640.0,47.3161,47.3348,47.2223,47.2973,15640.0
2022-04-28 10:30:00,50.41,50.48,50.25,50.3,23185.0,47.2692,47.3348,47.1192,47.166,23185.0
2022-04-28 10:35:00,50.31,50.43,50.23,50.23,33975.0,47.1754,47.2879,47.1004,47.1004,33975.0
2022-04-28 10:40:00,50.21,50.28,50.06,50.09,35221.0,47.0816,47.1473,46.941,46.9691,35221.0
2022-04-28 10:45:00,50.08,50.32,50.07,50.12,26038.0,46.9597,47.1848,46.9504,46.9973,26038.0
2022-04-28 10:50:00,50.15,50.15,50.02,50.07,46096.0,47.0254,47.0254,46.9035,46.9504,46096.0
2022-04-28 10:55:00,50.07,50.25,50.04,50.22,41766.0,46.9504,47.1192,46.9222,47.091,41766.0
2022-04-28 11:00:00,50.2,50.45,50.18,50.32,21398.0,47.0723,47.3067,47.0535,47.1848,21398.0
2022-04-28 11:05:00,50.31,50.54,50.25,50.48,18180.0,47.1754,47.3911,47.1192,47.3348,18180.0
2022-04-28 11:10:00,50.47,50.59,50.43,50.59,13188.0,47.3255,47.438,47.2879,47.438,13188.0
2022-04-28 11:15:00,50.61,50.67,50.48,50.66,38418.0,47.4567,47.513,47.3348,47.5036,38418.0
2022-04-28 11:20:00,50.64,50.68,50.54,50.54,14924.0,47.4849,47.5224,47.3911,47.3911,14924.0
2022-04-28 11:25:00,50.53,50.56,50.35,50.36,12944.0,47.3817,47.4098,47.2129,47.2223,12944.0
2022-04-28 11:30:00,50.35,50.42,50.34,50.37,12239.0,47.2129,47.2786,47.2036,47.2317,12239.0
2022-04-28 11:35:00,50.36,50.37,50.2,50.28,62095.0,47.2223,47.2317,47.0723,47.1473,62095.0
2022-04-28 11:40:00,50.24,50.35,50.11,50.15,28531.0,47.1098,47.2129,46.9879,47.0254,28531.0
2022-04-28 11:45:00,50.16,50.29,50.15,50.29,28060.0,47.0348,47.1567,47.0254,47.1567,28060.0
2022-04-28 11:50:00,50.29,50.55,50.26,50.49,39114.0,47.1567,47.4005,47.1285,47.3442,39114.0
2022-04-28 11:55:00,50.48,50.69,50.44,50.68,20537.0,47.3348,47.5317,47.2973,47.5224,20537.0
2022-04-28 12:00:00,50.68,50.93,50.67,50.83,27478.0,47.5224,47.7568,47.513,47.663,27478.0
2022-04-28 12:05:00,50.83,50.83,50.71,50.76,31957.0,47.663,47.663,47.5505,47.5974,31957.0
2022-04-28 12:10:00,50.76,50.99,50.73,50.97,29503.0,47.5974,47.8131,47.5693,47.7943,29503.0
2022-04-28 12:15:00,50.98,51.14,50.96,51.12,31862.0,47.8037,47.9537,47.7849,47.935,31862.0
2022-04-28 12:20:00,51.11,51.24,51.04,51.21,39077.0,47.9256,48.0475,47.8599,48.0193,39077.0
2022-04-28 12:25:00,51.21,51.32,51.18,51.25,21293.0,48.0193,48.1225,47.9912,48.0569,21293.0
2022-04-28 12:30:00,51.28,51.52,51.23,51.48,39174.0,48.085,48.31,48.0381,48.2725,39174.0
2022-04-28 12:35:00,51.5,51.72,51.46,51.69,45780.0,48.2913,48.4976,48.2538,48.4694,45780.0
2022-04-28 12:40:00,51.69,51.77,51.64,51.66,14039.0,48.4694,48.5445,48.4226,48.4413,14039.0
2022-04-28 12:45:00,51.68,52.0,51.67,51.91,35298.0,48.4601,48.7601,48.4507,48.6757,35298.0
2022-04-28 12:50:00,51.94,51.96,51.79,51.79,21335.0,48.7039,48.7226,48.5632,48.5632,21335.0
2022-04-28 12:55:00,51.83,51.9,51.74,51.9,11147.0,48.6007,48.6664,48.5163,48.6664,11147.0
2022-04-28 13:00:00,51.91,51.98,51.76,51.98,19204.0,48.6757,48.7414,48.5351,48.7414,19204.0
2022-04-28 13:05:00,51.97,52.12,51.9,52.12,19159.0,48.732,48.8726,48.6664,48.8726,19159.0
2022-04-28 13:10:00,52.13,52.3,52.13,52.3,11481.0,48.882,49.0414,48.882,49.0414,11481.0
2022-04-28 13:15:00,52.3,52.31,52.17,52.28,15896.0,49.0414,49.0508,48.9195,49.0227,15896.0
2022-04-28 13:20:00,52.3,52.3,52.13,52.15,16943.0,49.0414,49.0414,48.882,48.9008,16943.0
2022-04-28 13:25:00,52.16,52.3,52.13,52.26,21144.0,48.9102,49.0414,48.882,49.0039,21144.0
2022-04-28 13:30:00,52.24,52.28,52.16,52.26,15488.0,48.9852,49.0227,48.9102,49.0039,15488.0
2022-04-28 13:35:00,52.25,52.38,52.25,52.38,14600.0,48.9945,49.1164,48.9945,49.1164,14600.0
2022-04-28 13:40:00,52.41,52.49,52.25,52.35,21375.0,49.1446,49.2196,48.9945,49.0883,21375.0
2022-04-28 13:45:00,52.35,52.37,52.27,52.33,19332.0,49.0883,49.1071,49.0133,49.0696,19332.0
2022-04-28 13:50:00,52.34,52.38,52.25,52.33,32317.0,49.0789,49.1164,48.9945,49.0696,32317.0
2022-04-28 13:55:00,52.31,52.33,52.06,52.12,71167.0,49.0508,49.0696,48.8164,48.8726,71167.0
2022-04-28 14:00:00,52.16,52.39,52.13,52.39,13353.0,48.9102,49.1258,48.882,49.1258,13353.0
2022-04-28 14:05:00,52.39,52.4,52.27,52.37,12307.0,49.1258,49.1352,49.0133,49.1071,12307.0
2022-04-28 14:10:00,52.31,52.42,52.27,52.27,11376.0,49.0508,49.154,49.0133,49.0133,11376.0
2022-04-28 14:15:00,52.26,52.32,52.2,52.3,9278.0,49.0039,49.0602,48.9477,49.0414,9278.0
2022-04-28 14:20:00,52.29,52.31,52.18,52.25,6818.0,49.0321,49.0508,48.9289,48.9945,6818.0
2022-04-28 14:25:00,52.24,52.29,52.22,52.25,8661.0,48.9852,49.0321,48.9664,48.9945,8661.0
2022-04-28 14:30:00,52.23,52.32,52.23,52.26,16015.0,48.9758,49.0602,48.9758,49.0039,16015.0
2022-04-28 14:35:00,52.28,52.51,52.28,52.44,22743.0,49.0227,49.2383,49.0227,49.1727,22743.0
2022-04-28 14:40:00,52.44,52.62,52.4,52.6,23463.0,49.1727,49.3415,49.1352,49.3227,23463.0
2022-04-28 14:45:00,52.6,52.69,52.51,52.69,24805.0,49.3227,49.4071,49.2383,49.4071,24805.0
2022-04-28 14:50:00,52.7,52.81,52.69,52.72,30049.0,49.4165,49.5197,49.4071,49.4353,30049.0
2022-04-28 14:55:00,52.73,52.73,52.58,52.6,22266.0,49.4446,49.4446,49.304,49.3227,22266.0
2022-04-28 15:00:00,52.58,52.76,52.57,52.72,25380.0,49.304,49.4728,49.2946,49.4353,25380.0
2022-04-28 15:05:00,52.72,52.84,52.72,52.74,20142.0,49.4353,49.5478,49.4353,49.454,20142.0
2022-04-28 15:10:00,52.73,52.76,52.61,52.63,21017.0,49.4446,49.4728,49.3321,49.3509,21017.0
2022-04-28 15:15:00,52.62,52.78,52.6,52.73,22515.0,49.3415,49.4915,49.3227,49.4446,22515.0
2022-04-28 15:20:00,52.74,52.8,52.71,52.79,25801.0,49.454,49.5103,49.4259,49.5009,25801.0
2022-04-28 15:25:00,52.78,52.82,52.58,52.58,30206.0,49.4915,49.529,49.304,49.304,30206.0
2022-04-28 15:30:00,52.58,52.58,52.32,52.34,22826.0,49.304,49.304,49.0602,49.0789,22826.0
2022-04-28 15:35:00,52.33,52.4,52.24,52.34,43780.0,49.0696,49.1352,48.9852,49.0789,43780.0
2022-04-28 15:40:00,52.35,52.49,52.33,52.35,39567.0,49.0883,49.2196,49.0696,49.0883,39567.0
2022-04-28 15:45:00,52.37,52.37,52.09,52.12,54331.0,49.1071,49.1071,48.8445,48.8726,54331.0
2022-04-28 15:50:00,52.08,52.22,52.02,52.19,77429.0,48.8351,48.9664,48.7789,48.9383,77429.0
2022-04-28 15:55:00,52.18,52.35,52.13,52.32,178415.0,48.9289,49.0883,48.882,49.0602,178415.0
2022-04-29 09:30:00,51.74,52.3,51.69,52.28,19827.0,48.5163,49.0414,48.4694,49.0227,19827.0
2022-04-29 09:35:00,52.27,52.69,52.21,52.61,39061.0,49.0133,49.4071,48.957,49.3321,39061.0
2022-04-29 09:40:00,52.61,52.76,52.37,52.37,11924.0,49.3321,49.4728,49.1071,49.1071,11924.0
2022-04-29 09:45:00,52.23,52.77,52.22,52.73,30004.0,48.9758,49.4821,48.9664,49.4446,30004.0
2022-04-29 09:50:00,52.76,52.86,52.66,52.82,41589.0,49.4728,49.5665,49.379,49.529,41589.0
2022-04-29 09:55:00,52.82,53.34,52.82,53.22,15501.0,49.529,50.0166,49.529,49.9041,15501.0
2022-04-29 10:00:00,53.23,53.23,52.94,53.06,9602.0,49.9135,49.9135,49.6416,49.7541,9602.0
2022-04-29 10:05:00,53.04,53.05,52.82,52.97,10870.0,49.7353,49.7447,49.529,49.6697,10870.0
2022-04-29 10:10:00,53.01,53.01,52.68,52.68,18505.0,49.7072,49.7072,49.3978,49.3978,18505.0
2022-04-29 10:15:00,52.7,52.73,52.07,52.17,21780.0,49.4165,49.4446,48.8258,48.9195,21780.0
2022-04-29 10:20:00,52.14,52.22,52.06,52.15,17520.0,48.8914,48.9664,48.8164,48.9008,17520.0
2022-04-29 10:25:00,52.14,52.14,51.77,51.86,11656.0,48.8914,48.8914,48.5445,48.6288,11656.0
2022-04-29 10:30:00,51.86,51.99,51.86,51.86,10129.0,48.6288,48.7507,48.6288,48.6288,10129.0
2022-04-29 10:35:00,51.83,51.9,51.71,51.75,11894.0,48.6007,48.6664,48.4882,48.5257,11894.0
2022-04-29 10:40:00,51.73,51.89,51.71,51.8,25078.0,48.5069,48.657,48.4882,48.5726,25078.0
2022-04-29 10:45:00,51.79,51.84,51.72,51.79,18080.0,48.5632,48.6101,48.4976,48.5632,18080.0
2022-04-29 10:50:00,51.77,51.89,51.75,51.84,16587.0,48.5445,48.657,48.5257,48.6101,16587.0
2022-04-29 10:55:00,51.86,51.97,51.85,51.95,14222.0,48.6288,48.732,48.6195,48.7132,14222.0
2022-04-29 11:00:00,51.94,51.96,51.79,51.96,6878.0,48.7039,48.7226,48.5632,48.7226,6878.0
2022-04-29 11:05:00,51.94,52.04,51.85,51.88,12343.0,48.7039,48.7976,48.6195,48.6476,12343.0
2022-04-29 11:10:00,51.89,51.9,51.66,51.85,30662.0,48.657,48.6664,48.4413,48.6195,30662.0
2022-04-29 11:15:00,51.82,51.9,51.78,51.86,17276.0,48.5913,48.6664,48.5538,48.6288,17276.0
2022-04-29 11:20:00,51.84,52.01,51.81,52.0,20741.0,48.6101,48.7695,48.582,48.7601,20741.0
2022-04-29 11:25:00,52.0,52.02,51.85,51.92,18494.0,48.7601,48.7789,48.6195,48.6851,18494.0
2022-04-29 11:30:00,51.89,52.07,51.88,51.96,16344.0,48.657,48.8258,48.6476,48.7226,16344.0
2022-04-29 11:35:00,51.97,52.03,51.91,52.02,11259.0,48.732,48.7883,48.6757,48.7789,11259.0
2022-04-29 11:40:00,52.0,52.13,51.94,52.09,20893.0,48.7601,48.882,48.7039,48.8445,20893.0
2022-04-29 11:45:00,52.08,52.16,51.92,51.92,24024.0,48.8351,48.9102,48.6851,48.6851,24024.0
2022-04-29 11:50:00,51.92,51.97,51.77,51.8,12314.0,48.6851,48.732,48.5445,48.5726,12314.0
2022-04-29 11:55:00,51.77,51.8,51.62,51.74,21013.0,48.5445,48.5726,48.4038,48.5163,21013.0
2022-04-29 12:00:00,51.73,51.73,51.53,51.55,7117.0,48.5069,48.5069,48.3194,48.3382,7117.0
2022-04-29 12:05:00,51.53,51.64,51.52,51.63,11420.0,48.3194,48.4226,48.31,48.4132,11420.0
2022-04-29 12:10:00,51.65,51.72,51.63,51.65,12640.0,48.4319,48.4976,48.4132,48.4319,12640.0
2022-04-29 12:15:00,51.65,51.67,51.54,51.55,8490.0,48.4319,48.4507,48.3288,48.3382,8490.0
2022-04-29 12:20:00,51.57,51.66,51.54,51.6,8919.0,48.3569,48.4413,48.3288,48.385,8919.0
2022-04-29 12:25:00,51.6,51.65,51.43,51.46,11175.0,48.385,48.4319,48.2256,48.2538,11175.0
2022-04-29 12:30:00,51.47,51.47,51.36,51.39,13070.0,48.2631,48.2631,48.16,48.1881,13070.0
2022-04-29 12:35:00,51.41,51.41,51.31,51.36,10168.0,48.2069,48.2069,48.1131,48.16,10168.0
2022-04-29 12:40:00,51.31,51.31,51.08,51.09,24477.0,48.1131,48.1131,47.8974,47.9068,24477.0
2022-04-29 12:45:00,51.11,51.14,51.02,51.09,17435.0,47.9256,47.9537,47.8412,47.9068,17435.0
2022-04-29 12:50:00,51.08,51.08,50.92,50.94,17996.0,47.8974,47.8974,47.7474,47.7662,17996.0
2022-04-29 12:55:00,50.93,51.08,50.89,51.03,16534.0,47.7568,47.8974,47.7193,47.8506,16534.0
2022-04-29 13:00:00,50.99,51.16,50.98,51.14,7060.0,47.8131,47.9725,47.8037,47.9537,7060.0
2022-04-29 13:05:00,51.12,51.13,51.01,51.06,7185.0,47.935,47.9443,47.8318,47.8787,7185.0
2022-04-29 13:10:00,51.05,51.1,50.98,51.08,10462.0,47.8693,47.9162,47.8037,47.8974,10462.0
2022-04-29 13:15:00,51.11,51.15,51.09,51.11,11646.0,47.9256,47.9631,47.9068,47.9256,11646.0
2022-04-29 13:20:00,51.09,51.22,51.05,51.2,13505.0,47.9068,48.0287,47.8693,48.01,13505.0
2022-04-29 13:25:00,51.2,51.24,51.11,51.17,13622.0,48.01,48.0475,47.9256,47.9818,13622.0
2022-04-29 13:30:00,51.2,51.24,51.18,51.22,7098.0,48.01,48.0475,47.9912,48.0287,7098.0
2022-04-29 13:35:00,51.2,51.29,51.14,51.14,6916.0,48.01,48.0944,47.9537,47.9537,6916.0
2022-04-29 13:40:00,51.17,51.17,50.98,51.03,11513.0,47.9818,47.9818,47.8037,47.8506,11513.0
2022-04-29 13:45:00,51.01,51.01,50.88,50.89,10122.0,47.8318,47.8318,47.7099,47.7193,10122.0
2022-04-29 13:50:00,50.89,50.98,50.86,50.9,14281.0,47.7193,47.8037,47.6912,47.7287,14281.0
2022-04-29 13:55:00,50.9,50.91,50.81,50.86,13309.0,47.7287,47.738,47.6443,47.6912,13309.0
2022-04-29 14:00:00,50.8,50.82,50.68,50.68,4783.0,47.6349,47.6536,47.5224,47.5224,4783.0
2022-04-29 14:05:00,50.67,50.71,50.61,50.61,12329.0,47.513,47.5505,47.4567,47.4567,12329.0
2022-04-29 14:10:00,50.59,50.67,50.53,50.63,11873.0,47.438,47.513,47.3817,47.4755,11873.0
2022-04-29 14:15:00,50.63,50.69,50.47,50.49,14784.0,47.4755,47.5317,47.3255,47.3442,14784.0
2022-04-29 14:20:00,50.5,50.5,50.35,50.37,12280.0,47.3536,47.3536,47.2129,47.2317,12280.0
2022-04-29 14:25:00,50.38,50.49,50.37,50.45,16575.0,47.2411,47.3442,47.2317,47.3067,16575.0
2022-04-29 14:30:00,50.45,50.49,50.36,50.37,13128.0,47.3067,47.3442,47.2223,47.2317,13128.0
2022-04-29 14:35:00,50.37,50.48,50.35,50.43,32029.0,47.2317,47.3348,47.2129,47.2879,32029.0
2022-04-29 14:40:00,50.44,50.66,50.36,50.64,42005.0,47.2973,47.5036,47.2223,47.4849,42005.0
2022-04-29 14:45:00,50.64,50.64,50.39,50.4,15018.0,47.4849,47.4849,47.2504,47.2598,15018.0
2022-04-29 14:50:00,50.37,50.42,50.23,50.28,24287.0,47.2317,47.2786,47.1004,47.1473,24287.0
2022-04-29 14:55:00,50.27,50.58,50.2,50.52,96625.0,47.1379,47.4286,47.0723,47.3723,96625.0
2022-04-29 15:00:00,50.49,50.49,50.34,50.34,17535.0,47.3442,47.3442,47.2036,47.2036,17535.0
2022-04-29 15:05:00,50.32,50.34,50.15,50.18,9241.0,47.1848,47.2036,47.0254,47.0535,9241.0
2022-04-29 15:10:00,50.19,50.32,50.12,50.15,28436.0,47.0629,47.1848,46.9973,47.0254,28436.0
2022-04-29 15:15:00,50.16,50.32,50.1,50.25,17219.0,47.0348,47.1848,46.9785,47.1192,17219.0
2022-04-29 15:20:00,50.26,50.39,50.13,50.34,35763.0,47.1285,47.2504,47.0066,47.2036,35763.0
2022-04-29 15:25:00,50.34,50.4,50.19,50.2,33292.0,47.2036,47.2598,47.0629,47.0723,33292.0
2022-04-29 15:30:00,50.15,50.32,50.1,50.27,23025.0,47.0254,47.1848,46.9785,47.1379,23025.0
2022-04-29 15:35:00,50.25,50.36,50.2,50.24,39552.0,47.1192,47.2223,47.0723,47.1098,39552.0
2022-04-29 15:40:00,50.22,50.38,50.16,50.16,48406.0,47.091,47.2411,47.0348,47.0348,48406.0
2022-04-29 15:45:00,50.18,50.21,49.97,50.01,52833.0,47.0535,47.0816,46.8566,46.8941,52833.0
2022-04-29 15:50:00,49.98,50.01,49.77,49.85,88168.0,46.866,46.8941,46.6691,46.7441,88168.0
2022-04-29 15:55:00,49.85,49.85,49.68,49.78,218896.0,46.7441,46.7441,46.5847,46.6784,218896.0
2022-05-02 09:30:00,49.8,50.9,49.64,50.53,100457.0,46.6972,47.7287,46.5472,47.3817,100457.0
2022-05-02 09:35:00,50.54,50.54,49.85,50.44,31479.0,47.3911,47.3911,46.7441,47.2973,31479.0
2022-05-02 09:40:00,50.49,51.09,50.37,50.93,12911.0,47.3442,47.9068,47.2317,47.7568,12911.0
2022-05-02 09:45:00,50.82,51.12,50.67,50.73,36164.0,47.6536,47.935,47.513,47.5693,36164.0
2022-05-02 09:50:00,50.68,51.13,50.62,51.02,16650.0,47.5224,47.9443,47.4661,47.8412,16650.0
2022-05-02 09:55:00,51.0,51.07,50.8,50.8,18970.0,47.8224,47.8881,47.6349,47.6349,18970.0
2022-05-02 10:00:00,50.76,50.83,50.4,50.44,14955.0,47.5974,47.663,47.2598,47.2973,14955.0
2022-05-02 10:05:00,50.47,50.49,50.02,50.34,18144.0,47.3255,47.3442,46.9035,47.2036,18144.0
2022-05-02 10:10:00,50.28,50.44,50.12,50.12,12286.0,47.1473,47.2973,46.9973,46.9973,12286.0
2022-05-02 10:15:00,50.16,50.35,50.02,50.29,19179.0,47.0348,47.2129,46.9035,47.1567,19179.0
2022-05-02 10:20:00,50.29,50.5,50.19,50.35,13456.0,47.1567,47.3536,47.0629,47.2129,13456.0
2022-05-02 10:25:00,50.35,50.95,50.35,50.88,48502.0,47.2129,47.7755,47.2129,47.7099,48502.0
2022-05-02 10:30:00,50.84,51.07,50.82,50.95,32334.0,47.6724,47.8881,47.6536,47.7755,32334.0
2022-05-02 10:35:00,50.94,50.98,50.62,50.78,24273.0,47.7662,47.8037,47.4661,47.6161,24273.0
2022-05-02 10:40:00,50.81,51.06,50.67,50.99,31765.0,47.6443,47.8787,47.513,47.8131,31765.0
2022-05-02 10:45:00,50.96,50.97,50.52,50.66,19882.0,47.7849,47.7943,47.3723,47.5036,19882.0
2022-05-02 10:50:00,50.6,50.73,50.54,50.68,15641.0,47.4474,47.5693,47.3911,47.5224,15641.0
2022-05-02 10:55:00,50.65,50.8,50.45,50.45,38904.0,47.4942,47.6349,47.3067,47.3067,38904.0
2022-05-02 11:00:00,50.5,50.68,50.4,50.4,21185.0,47.3536,47.5224,47.2598,47.2598,21185.0
2022-05-02 11:05:00,50.43,50.66,50.42,50.59,29200.0,47.2879,47.5036,47.2786,47.438,29200.0
2022-05-02 11:10:00,50.63,50.75,50.54,50.71,9925.0,47.4755,47.588,47.3911,47.5505,9925.0
2022-05-02 11:15:00,50.71,50.71,50.4,50.57,21574.0,47.5505,47.5505,47.2598,47.4192,21574.0
2022-05-02 11:20:00,50.55,50.79,50.55,50.79,17416.0,47.4005,47.6255,47.4005,47.6255,17416.0
2022-05-02 11:25:00,50.77,50.92,50.64,50.81,38568.0,47.6068,47.7474,47.4849,47.6443,38568.0
2022-05-02 11:30:00,50.81,50.89,50.62,50.88,36966.0,47.6443,47.7193,47.4661,47.7099,36966.0
2022-05-02 11:35:00,50.89,51.01,50.8,50.8,29986.0,47.7193,47.8318,47.6349,47.6349,29986.0
2022-05-02 11:40:00,50.84,50.96,50.74,50.86,37529.0,47.6724,47.7849,47.5786,47.6912,37529.0
2022-05-02 11:45:00,50.86,51.03,50.83,50.98,36018.0,47.6912,47.8506,47.663,47.8037,36018.0
2022-05-02 11:50:00,50.97,51.08,50.91,51.04,26467.0,47.7943,47.8974,47.738,47.8599,26467.0
2022-05-02 11:55:00,51.02,51.18,50.81,51.0,46406.0,47.8412,47.9912,47.6443,47.8224,46406.0
2022-05-02 12:00:00,50.99,51.05,50.68,50.84,15163.0,47.8131,47.8693,47.5224,47.6724,15163.0
2022-05-02 12:05:00,50.83,50.96,50.78,50.91,26098.0,47.663,47.7849,47.6161,47.738,26098.0
2022-05-02 12:10:00,50.93,51.11,50.93,51.11,13166.0,47.7568,47.9256,47.7568,47.9256,13166.0
2022-05-02 12:15:00,51.06,51.33,51.02,51.27,29756.0,47.8787,48.1319,47.8412,48.0756,29756.0
2022-05-02 12:20:00,51.3,51.39,51.23,51.25,19138.0,48.1037,48.1881,48.0381,48.0569,19138.0
2022-05-02 12:25:00,51.25,51.29,51.15,51.24,17265.0,48.0569,48.0944,47.9631,48.0475,17265.0
2022-05-02 12:30:00,51.25,51.34,51.18,51.3,25376.0,48.0569,48.1412,47.9912,48.1037,25376.0
2022-05-02 12:35:00,51.35,51.36,51.18,51.18,39199.0,48.1506,48.16,47.9912,47.9912,39199.0
2022-05-02 12:40:00,51.2,51.3,51.18,51.23,52335.0,48.01,48.1037,47.9912,48.0381,52335.0
2022-05-02 12:45:00,51.21,51.22,51.03,51.16,18480.0,48.0193,48.0287,47.8506,47.9725,18480.0
2022-05-02 12:50:00,51.16,51.17,50.99,51.04,16378.0,47.9725,47.9818,47.8131,47.8599,16378.0
2022-05-02 12:55:00,51.02,51.05,50.79,50.84,22091.0,47.8412,47.8693,47.6255,47.6724,22091.0
2022-05-02 13:00:00,50.84,50.84,50.68,50.74,15903.0,47.6724,47.6724,47.5224,47.5786,15903.0
2022-05-02 13:05:00,50.76,50.95,50.74,50.88,13689.0,47.5974,47.7755,47.5786,47.7099,13689.0
2022-05-02 13:10:00,50.84,50.99,50.79,50.81,10362.0,47.6724,47.8131,47.6255,47.6443,10362.0
2022-05-02 13:15:00,50.83,50.83,50.74,50.8,10623.0,47.663,47.663,47.5786,47.6349,10623.0
2022-05-02 13:20:00,50.76,50.76,50.63,50.63,14150.0,47.5974,47.5974,47.4755,47.4755,14150.0
2022-05-02 13:25:00,50.66,50.81,50.63,50.75,17913.0,47.5036,47.6443,47.4755,47.588,17913.0
2022-05-02 13:30:00,50.75,50.87,50.73,50.8,13737.0,47.588,47.7005,47.5693,47.6349,13737.0
2022-05-02 13:35:00,50.81,50.84,50.69,50.71,14410.0,47.6443,47.6724,47.5317,47.5505,14410.0
2022-05-02 13:40:00,50.72,50.81,50.63,50.65,11615.0,47.5599,47.6443,47.4755,47.4942,11615.0
2022-05-02 13:45:00,50.62,50.65,50.47,50.6,26112.0,47.4661,47.4942,47.3255,47.4474,26112.0
2022-05-02 13:50:00,50.59,50.65,50.58,50.59,11873.0,47.438,47.4942,47.4286,47.438,11873.0
2022-05-02 13:55:00,50.6,50.77,50.59,50.77,25876.0,47.4474,47.6068,47.438,47.6068,25876.0
2022-05-02 14:00:00,50.74,50.87,50.64,50.86,30821.0,47.5786,47.7005,47.4849,47.6912,30821.0
2022-05-02 14:05:00,50.86,50.98,50.81,50.84,52829.0,47.6912,47.8037,47.6443,47.6724,52829.0
2022-05-02 14:10:00,50.83,50.85,50.51,50.52,49635.0,47.663,47.6818,47.363,47.3723,49635.0
2022-05-02 14:15:00,50.48,50.49,50.37,50.43,26722.0,47.3348,47.3442,47.2317,47.2879,26722.0
2022-05-02 14:20:00,50.43,50.51,50.28,50.5,39432.0,47.2879,47.363,47.1473,47.3536,39432.0
2022-05-02 14:25:00,50.49,50.57,50.42,50.54,24257.0,47.3442,47.4192,47.2786,47.3911,24257.0
2022-05-02 14:30:00,50.54,50.71,50.45,50.71,37927.0,47.3911,47.5505,47.3067,47.5505,37927.0
2022-05-02 14:35:00,50.68,50.68,50.47,50.56,23659.0,47.5224,47.5224,47.3255,47.4098,23659.0
2022-05-02 14:40:00,50.52,50.64,50.3,50.39,49345.0,47.3723,47.4849,47.166,47.2504,49345.0
2022-05-02 14:45:00,50.41,50.72,50.41,50.71,23594.0,47.2692,47.5599,47.2692,47.5505,23594.0
2022-05-02 14:50:00,50.7,51.0,50.63,51.0,36050.0,47.5411,47.8224,47.4755,47.8224,36050.0
2022-05-02 14:55:00,50.99,51.24,50.99,51.05,120769.0,47.8131,48.0475,47.8131,47.8693,120769.0
2022-05-02 15:00:00,51.08,51.42,51.08,51.38,62278.0,47.8974,48.2163,47.8974,48.1788,62278.0
2022-05-02 15:05:00,51.38,51.43,51.24,51.42,23204.0,48.1788,48.2256,48.0475,48.2163,23204.0
2022-05-02 15:10:00,51.4,51.67,51.4,51.62,41020.0,48.1975,48.4507,48.1975,48.4038,41020.0
2022-05-02 15:15:00,51.62,51.62,51.41,51.52,34632.0,48.4038,48.4038,48.2069,48.31,34632.0
2022-05-02 15:20:00,51.55,51.85,51.55,51.82,28685.0,48.3382,48.6195,48.3382,48.5913,28685.0
2022-05-02 15:25:00,51.82,51.83,51.69,51.76,37215.0,48.5913,48.6007,48.4694,48.5351,37215.0
2022-05-02 15:30:00,51.76,51.87,51.71,51.78,72745.0,48.5351,48.6382,48.4882,48.5538,72745.0
2022-05-02 15:35:00,51.76,51.82,51.58,51.65,48177.0,48.5351,48.5913,48.3663,48.4319,48177.0
2022-05-02 15:40:00,51.66,51.71,51.41,51.42,44291.0,48.4413,48.4882,48.2069,48.2163,44291.0
2022-05-02 15:45:00,51.41,51.76,51.37,51.57,74989.0,48.2069,48.5351,48.1694,48.3569,74989.0
2022-05-02 15:50:00,51.57,51.91,51.57,51.89,110244.0,48.3569,48.6757,48.3569,48.657,110244.0
2022-05-02 15:55:00,51.87,52.01,51.81,51.92,198756.0,48.6382,48.7695,48.582,48.6851,198756.0
2022-05-03 09:30:00,52.02,52.32,51.5,52.2,102154.0,48.7789,49.0602,48.2913,48.9477,102154.0
2022-05-03 09:35:00,52.18,52.23,51.54,51.54,47654.0,48.9289,48.9758,48.3288,48.3288,47654.0
2022-05-03 09:40:00,51.54,51.99,51.52,51.7,24703.0,48.3288,48.7507,48.31,48.4788,24703.0
2022-05-03 09:45:00,51.7,51.79,51.49,51.72,46241.0,48.4788,48.5632,48.2819,48.4976,46241.0
2022-05-03 09:50:00,51.72,51.8,51.52,51.75,12481.0,48.4976,48.5726,48.31,48.5257,12481.0
2022-05-03 09:55:00,51.81,52.03,51.79,51.99,13689.0,48.582,48.7883,48.5632,48.7507,13689.0
2022-05-03 10:00:00,52.03,52.32,52.01,52.24,38261.0,48.7883,49.0602,48.7695,48.9852,38261.0
2022-05-03 10:05:00,52.19,52.26,51.87,51.87,17798.0,48.9383,49.0039,48.6382,48.6382,17798.0
2022-05-03 10:10:00,51.87,52.27,51.87,52.23,16220.0,48.6382,49.0133,48.6382,48.9758,16220.0
2022-05-03 10:15:00,52.23,52.27,51.97,52.2,15088.0,48.9758,49.0133,48.732,48.9477,15088.0
2022-05-03 10:20:00,52.14,52.29,52.04,52.19,16117.0,48.8914,49.0321,48.7976,48.9383,16117.0
2022-05-03 10:25:00,52.24,52.6,52.21,52.48,16097.0,48.9852,49.3227,48.957,49.2102,16097.0
2022-05-03 10:30:00,52.5,52.5,52.31,52.46,15598.0,49.229,49.229,49.0508,49.1915,15598.0
2022-05-03 10:35:00,52.46,52.55,52.2,52.23,15382.0,49.1915,49.2759,48.9477,48.9758,15382.0
2022-05-03 10:40:00,52.26,52.29,52.01,52.07,18257.0,49.0039,49.0321,48.7695,48.8258,18257.0
2022-05-03 10:45:00,52.07,52.11,51.91,52.03,54626.0,48.8258,48.8633,48.6757,48.7883,54626.0
2022-05-03 10:50:00,52.01,52.31,51.98,52.23,17792.0,48.7695,49.0508,48.7414,48.9758,17792.0
2022-05-03 10:55:00,52.28,52.47,52.18,52.36,17042.0,49.0227,49.2008,48.9289,49.0977,17042.0
2022-05-03 11:00:00,52.4,52.4,52.22,52.34,7508.0,49.1352,49.1352,48.9664,49.0789,7508.0
2022-05-03 11:05:00,52.32,52.68,52.27,52.57,20959.0,49.0602,49.3978,49.0133,49.2946,20959.0
2022-05-03 11:10:00,52.54,52.54,52.37,52.54,20886.0,49.2665,49.2665,49.1071,49.2665,20886.0
2022-05-03 11:15:00,52.56,52.62,52.38,52.59,43119.0,49.2852,49.3415,49.1164,49.3134,43119.0
2022-05-03 11:20:00,52.61,52.67,52.57,52.66,12655.0,49.3321,49.3884,49.2946,49.379,12655.0
2022-05-03 11:25:00,52.62,52.64,52.5,52.63,12188.0,49.3415,49.3602,49.229,49.3509,12188.0
2022-05-03 11:30:00,52.62,52.78,52.58,52.73,11069.0,49.3415,49.4915,49.304,49.4446,11069.0
2022-05-03 11:35:00,52.7,52.7,52.54,52.58,15623.0,49.4165,49.4165,49.2665,49.304,15623.0
2022-05-03 11:40:00,52.55,52.73,52.55,52.67,9191.0,49.2759,49.4446,49.2759,49.3884,9191.0
2022-05-03 11:45:00,52.68,52.83,52.6,52.8,39277.0,49.3978,49.5384,49.3227,49.5103,39277.0
2022-05-03 11:50:00,52.82,52.82,52.69,52.69,14003.0,49.529,49.529,49.4071,49.4071,14003.0
2022-05-03 11:55:00,52.68,52.84,52.64,52.72,27799.0,49.3978,49.5478,49.3602,49.4353,27799.0
2022-05-03 12:00:00,52.73,53.0,52.68,52.95,8585.0,49.4446,49.6978,49.3978,49.6509,8585.0
2022-05-03 12:05:00,52.93,52.94,52.56,52.64,22383.0,49.6322,49.6416,49.2852,49.3602,22383.0
2022-05-03 12:10:00,52.61,52.82,52.59,52.78,10154.0,49.3321,49.529,49.3134,49.4915,10154.0
2022-05-03 12:15:00,52.77,52.87,52.72,52.85,18838.0,49.4821,49.5759,49.4353,49.5572,18838.0
2022-05-03 12:20:00,52.88,53.0,52.84,52.87,18240.0,49.5853,49.6978,49.5478,49.5759,18240.0
2022-05-03 12:25:00,52.86,52.86,52.63,52.64,37481.0,49.5665,49.5665,49.3509,49.3602,37481.0
2022-05-03 12:30:00,52.63,52.63,52.48,52.56,14018.0,49.3509,49.3509,49.2102,49.2852,14018.0
2022-05-03 12:35:00,52.56,52.74,52.54,52.64,19771.0,49.2852,49.454,49.2665,49.3602,19771.0
2022-05-03 12:40:00,52.64,52.69,52.6,52.6,6789.0,49.3602,49.4071,49.3227,49.3227,6789.0
2022-05-03 12:45:00,52.58,52.64,52.48,52.56,20839.0,49.304,49.3602,49.2102,49.2852,20839.0
2022-05-03 12:50:00,52.53,52.57,52.4,52.42,19904.0,49.2571,49.2946,49.1352,49.154,19904.0
2022-05-03 12:55:00,52.4,52.45,52.29,52.42,9103.0,49.1352,49.1821,49.0321,49.154,9103.0
2022-05-03 13:00:00,52.41,52.59,52.4,52.45,21400.0,49.1446,49.3134,49.1352,49.1821,21400.0
2022-05-03 13:05:00,52.44,52.46,52.36,52.41,52124.0,49.1727,49.1915,49.0977,49.1446,52124.0
2022-05-03 13:10:00,52.4,52.46,52.35,52.41,15081.0,49.1352,49.1915,49.0883,49.1446,15081.0
2022-05-03 13:15:00,52.44,52.58,52.43,52.5,33101.0,49.1727,49.304,49.1633,49.229,33101.0
2022-05-03 13:20:00,52.51,52.57,52.41,52.52,26930.0,49.2383,49.2946,49.1446,49.2477,26930.0
2022-05-03 13:25:00,52.5,52.51,52.37,52.41,13095.0,49.229,49.2383,49.1071,49.1446,13095.0
2022-05-03 13:30:00,52.43,52.57,52.41,52.57,84103.0,49.1633,49.2946,49.1446,49.2946,84103.0
2022-05-03 13:35:00,52.54,52.64,52.5,52.6,8869.0,49.2665,49.3602,49.229,49.3227,8869.0
2022-05-03 13:40:00,52.62,52.66,52.53,52.66,9409.0,49.3415,49.379,49.2571,49.379,9409.0
2022-05-03 13:45:00,52.66,52.67,52.58,52.64,35047.0,49.379,49.3884,49.304,49.3602,35047.0
2022-05-03 13:50:00,52.64,52.64,52.54,52.6,8938.0,49.3602,49.3602,49.2665,49.3227,8938.0
2022-05-03 13:55:00,52.63,52.63,52.46,52.56,22141.0,49.3509,49.3509,49.1915,49.2852,22141.0
2022-05-03 14:00:00,52.52,52.57,52.21,52.29,9595.0,49.2477,49.2946,48.957,49.0321,9595.0
2022-05-03 14:05:00,52.28,52.28,52.15,52.23,7652.0,49.0227,49.0227,48.9008,48.9758,7652.0
2022-05-03 14:10:00,52.22,52.25,52.08,52.14,26557.0,48.9664,48.9945,48.8351,48.8914,26557.0
2022-05-03 14:15:00,52.14,52.18,51.94,51.96,18945.0,48.8914,48.9289,48.7039,48.7226,18945.0
2022-05-03 14:20:00,51.99,51.99,51.82,51.86,10413.0,48.7507,48.7507,48.5913,48.6288,10413.0
2022-05-03 14:25:00,51.86,51.94,51.8,51.88,13878.0,48.6288,48.7039,48.5726,48.6476,13878.0
2022-05-03 14:30:00,51.9,52.02,51.9,51.97,53040.0,48.6664,48.7789,48.6664,48.732,53040.0
2022-05-03 14:35:00,51.97,52.12,51.87,51.87,34215.0,48.732,48.8726,48.6382,48.6382,34215.0
2022-05-03 14:40:00,51.85,52.02,51.69,51.99,42321.0,48.6195,48.7789,48.4694,48.7507,42321.0
2022-05-03 14:45:00,52.0,52.08,51.85,51.99,22875.0,48.7601,48.8351,48.6195,48.7507,22875.0
2022-05-03 14:50:00,51.99,52.1,51.98,52.01,24389.0,48.7507,48.8539,48.7414,48.7695,24389.0
2022-05-03 14:55:00,52.03,52.27,51.99,52.24,42515.0,48.7883,49.0133,48.7507,48.9852,42515.0
2022-05-03 15:00:00,52.25,52.27,52.17,52.19,13383.0,48.9945,49.0133,48.9195,48.9383,13383.0
2022-05-03 15:05:00,52.17,52.31,52.17,52.28,12991.0,48.9195,49.0508,48.9195,49.0227,12991.0
2022-05-03 15:10:00,52.28,52.39,52.26,52.32,19243.0,49.0227,49.1258,49.0039,49.0602,19243.0
2022-05-03 15:15:00,52.33,52.33,52.19,52.19,12630.0,49.0696,49.0696,48.9383,48.9383,12630.0
2022-05-03 15:20:00,52.21,52.29,52.02,52.18,109181.0,48.957,49.0321,48.7789,48.9289,109181.0
2022-05-03 15:25:00,52.13,52.13,51.97,52.12,22293.0,48.882,48.882,48.732,48.8726,22293.0
2022-05-03 15:30:00,52.1,52.19,52.0,52.12,30805.0,48.8539,48.9383,48.7601,48.8726,30805.0
2022-05-03 15:35:00,52.13,52.16,51.88,51.95,25283.0,48.882,48.9102,48.6476,48.7132,25283.0
2022-05-03 15:40:00,51.93,51.93,51.69,51.76,39314.0,48.6945,48.6945,48.4694,48.5351,39314.0
2022-05-03 15:45:00,51.75,51.87,51.67,51.77,50208.0,48.5257,48.6382,48.4507,48.5445,50208.0
2022-05-03 15:50:00,51.75,51.88,51.68,51.8,84375.0,48.5257,48.6476,48.4601,48.5726,84375.0
2022-05-03 15:55:00,51.8,51.82,51.69,51.73,154064.0,48.5726,48.5913,48.4694,48.5069,154064.0
2022-05-04 09:30:00,51.75,52.17,51.75,51.93,77099.0,48.5257,48.9195,48.5257,48.6945,77099.0
2022-05-04 09:35:00,51.89,52.12,51.83,52.01,40850.0,48.657,48.8726,48.6007,48.7695,40850.0
2022-05-04 09:40:00,52.12,52.19,51.85,51.85,17246.0,48.8726,48.9383,48.6195,48.6195,17246.0
2022-05-04 09:45:00,51.92,51.96,51.83,51.86,19420.0,48.6851,48.7226,48.6007,48.6288,19420.0
2022-05-04 09:50:00,51.89,51.92,51.62,51.7,40022.0,48.657,48.6851,48.4038,48.4788,40022.0
2022-05-04 09:55:00,51.68,51.77,51.58,51.6,12028.0,48.4601,48.5445,48.3663,48.385,12028.0
2022-05-04 10:00:00,51.63,51.63,51.17,51.28,20151.0,48.4132,48.4132,47.9818,48.085,20151.0
2022-05-04 10:05:00,51.26,51.29,50.77,50.82,35844.0,48.0662,48.0944,47.6068,47.6536,35844.0
2022-05-04 10:10:00,50.8,50.92,50.73,50.76,18641.0,47.6349,47.7474,47.5693,47.5974,18641.0
2022-05-04 10:15:00,50.71,50.71,50.58,50.58,13727.0,47.5505,47.5505,47.4286,47.4286,13727.0
2022-05-04 10:20:00,50.6,50.64,50.5,50.62,34802.0,47.4474,47.4849,47.3536,47.4661,34802.0
2022-05-04 10:25:00,50.58,50.72,50.58,50.63,22760.0,47.4286,47.5599,47.4286,47.4755,22760.0
2022-05-04 10:30:00,50.65,50.95,50.61,50.95,59453.0,47.4942,47.7755,47.4567,47.7755,59453.0
2022-05-04 10:35:00,50.96,50.99,50.85,50.99,16476.0,47.7849,47.8131,47.6818,47.8131,16476.0
2022-05-04 10:40:00,50.97,51.02,50.85,50.85,12630.0,47.7943,47.8412,47.6818,47.6818,12630.0
2022-05-04 10:45:00,50.84,50.99,50.75,50.93,49416.0,47.6724,47.8131,47.588,47.7568,49416.0
2022-05-04 10:50:00,50.92,50.94,50.75,50.78,25167.0,47.7474,47.7662,47.588,47.6161,25167.0
2022-05-04 10:55:00,50.77,50.9,50.73,50.73,29958.0,47.6068,47.7287,47.5693,47.5693,29958.0
2022-05-04 11:00:00,50.75,50.86,50.61,50.66,28892.0,47.588,47.6912,47.4567,47.5036,28892.0
2022-05-04 11:05:00,50.66,50.85,50.65,50.81,19894.0,47.5036,47.6818,47.4942,47.6443,19894.0
2022-05-04 11:10:00,50.81,50.81,50.62,50.64,26729.0,47.6443,47.6443,47.4661,47.4849,26729.0
2022-05-04 11:15:00,50.65,50.85,50.65,50.85,27049.0,47.4942,47.6818,47.4942,47.6818,27049.0
2022-05-04 11:20:00,50.84,50.98,50.84,50.94,17253.0,47.6724,47.8037,47.6724,47.7662,17253.0
2022-05-04 11:25:00,50.95,50.95,50.76,50.8,23708.0,47.7755,47.7755,47.5974,47.6349,23708.0
2022-05-04 11:30:00,50.79,50.83,50.67,50.7,16747.0,47.6255,47.663,47.513,47.5411,16747.0
2022-05-04 11:35:00,50.72,50.81,50.71,50.81,18192.0,47.5599,47.6443,47.5505,47.6443,18192.0
2022-05-04 11:40:00,50.8,50.83,50.63,50.71,24192.0,47.6349,47.663,47.4755,47.5505,24192.0
2022-05-04 11:45:00,50.7,50.96,50.64,50.86,39572.0,47.5411,47.7849,47.4849,47.6912,39572.0
2022-05-04 11:50:00,50.87,50.98,50.8,50.97,28075.0,47.7005,47.8037,47.6349,47.7943,28075.0
2022-05-04 11:55:00,50.97,51.01,50.84,50.85,22626.0,47.7943,47.8318,47.6724,47.6818,22626.0
2022-05-04 12:00:00,50.85,50.93,50.8,50.8,16604.0,47.6818,47.7568,47.6349,47.6349,16604.0
2022-05-04 12:05:00,50.78,50.93,50.78,50.92,18742.0,47.6161,47.7568,47.6161,47.7474,18742.0
2022-05-04 12:10:00,50.92,51.04,50.85,51.02,15205.0,47.7474,47.8599,47.6818,47.8412,15205.0
2022-05-04 12:15:00,51.05,51.16,50.98,51.12,16238.0,47.8693,47.9725,47.8037,47.935,16238.0
2022-05-04 12:20:00,51.13,51.29,51.13,51.28,22639.0,47.9443,48.0944,47.9443,48.085,22639.0
2022-05-04 12:25:00,51.28,51.39,51.18,51.38,25439.0,48.085,48.1881,47.9912,48.1788,25439.0
2022-05-04 12:30:00,51.38,51.48,51.35,51.39,7725.0,48.1788,48.2725,48.1506,48.1881,7725.0
2022-05-04 12:35:00,51.39,51.43,51.32,51.4,11046.0,48.1881,48.2256,48.1225,48.1975,11046.0
2022-05-04 12:40:00,51.4,51.4,51.15,51.2,19622.0,48.1975,48.1975,47.9631,48.01,19622.0
2022-05-04 12:45:00,51.2,51.22,51.03,51.05,10396.0,48.01,48.0287,47.8506,47.8693,10396.0
2022-05-04 12:50:00,51.04,51.14,50.99,51.13,16501.0,47.8599,47.9537,47.8131,47.9443,16501.0
2022-05-04 12:55:00,51.13,51.31,51.1,51.23,16103.0,47.9443,48.1131,47.9162,48.0381,16103.0
2022-05-04 13:00:00,51.25,51.49,51.24,51.31,21963.0,48.0569,48.2819,48.0475,48.1131,21963.0
2022-05-04 13:05:00,51.28,51.3,51.09,51.13,11020.0,48.085,48.1037,47.9068,47.9443,11020.0
2022-05-04 13:10:00,51.11,51.16,51.0,51.11,15221.0,47.9256,47.9725,47.8224,47.9256,15221.0
2022-05-04 13:15:00,51.11,51.22,51.09,51.14,35984.0,47.9256,48.0287,47.9068,47.9537,35984.0
2022-05-04 13:20:00,51.15,51.34,51.14,51.34,15811.0,47.9631,48.1412,47.9537,48.1412,15811.0
2022-05-04 13:25:00,51.36,51.38,51.22,51.3,40911.0,48.16,48.1788,48.0287,48.1037,40911.0
2022-05-04 13:30:00,51.3,51.36,51.2,51.34,19727.0,48.1037,48.16,48.01,48.1412,19727.0
2022-05-04 13:35:00,51.35,51.38,51.18,51.18,53157.0,48.1506,48.1788,47.9912,47.9912,53157.0
2022-05-04 13:40:00,51.16,51.24,51.09,51.24,16100.0,47.9725,48.0475,47.9068,48.0475,16100.0
2022-05-04 13:45:00,51.23,51.25,51.09,51.15,27798.0,48.0381,48.0569,47.9068,47.9631,27798.0
2022-05-04 13:50:00,51.13,51.24,51.11,51.23,17000.0,47.9443,48.0475,47.9256,48.0381,17000.0
2022-05-04 13:55:00,51.25,51.46,51.2,51.3,61588.0,48.0569,48.2538,48.01,48.1037,61588.0
2022-05-04 14:00:00,51.37,51.71,51.35,51.54,33824.0,48.1694,48.4882,48.1506,48.3288,33824.0
2022-05-04 14:05:00,51.64,51.68,51.03,51.09,33977.0,48.4226,48.4601,47.8506,47.9068,33977.0
2022-05-04 14:10:00,51.12,51.26,50.96,51.06,29582.0,47.935,48.0662,47.7849,47.8787,29582.0
2022-05-04 14:15:00,51.06,51.08,50.75,50.84,26181.0,47.8787,47.8974,47.588,47.6724,26181.0
2022-05-04 14:20:00,50.82,51.0,50.68,50.95,20280.0,47.6536,47.8224,47.5224,47.7755,20280.0
2022-05-04 14:25:00,50.92,51.35,50.92,51.28,28505.0,47.7474,48.1506,47.7474,48.085,28505.0
2022-05-04 14:30:00,51.29,51.36,50.45,50.46,35301.0,48.0944,48.16,47.3067,47.3161,35301.0
2022-05-04 14:35:00,50.48,50.91,50.46,50.91,30178.0,47.3348,47.738,47.3161,47.738,30178.0
2022-05-04 14:40:00,50.84,51.6,50.84,51.45,40183.0,47.6724,48.385,47.6724,48.2444,40183.0
2022-05-04 14:45:00,51.41,52.2,51.41,52.04,33069.0,48.2069,48.9477,48.2069,48.7976,33069.0
2022-05-04 14:50:00,52.03,52.34,51.88,52.3,49944.0,48.7883,49.0789,48.6476,49.0414,49944.0
2022-05-04 14:55:00,52.28,52.44,52.16,52.36,40934.0,49.0227,49.1727,48.9102,49.0977,40934.0
2022-05-04 15:00:00,52.38,52.53,52.25,52.4,43075.0,49.1164,49.2571,48.9945,49.1352,43075.0
2022-05-04 15:05:00,52.4,52.67,52.4,52.63,40264.0,49.1352,49.3884,49.1352,49.3509,40264.0
2022-05-04 15:10:00,52.59,53.02,52.59,53.0,35461.0,49.3134,49.7166,49.3134,49.6978,35461.0
2022-05-04 15:15:00,52.97,53.18,52.89,52.98,48298.0,49.6697,49.8666,49.5947,49.6791,48298.0
2022-05-04 15:20:00,53.0,53.21,52.97,53.16,46046.0,49.6978,49.8947,49.6697,49.8478,46046.0
2022-05-04 15:25:00,53.16,53.38,53.15,53.38,36355.0,49.8478,50.0541,49.8385,50.0541,36355.0
2022-05-04 15:30:00,53.36,53.57,53.21,53.53,127305.0,50.0354,50.2323,49.8947,50.1948,127305.0
2022-05-04 15:35:00,53.55,53.61,53.43,53.57,47275.0,50.2136,50.2698,50.101,50.2323,47275.0
2022-05-04 15:40:00,53.58,53.68,53.48,53.64,171192.0,50.2417,50.3355,50.1479,50.2979,171192.0
2022-05-04 15:45:00,53.62,53.77,53.53,53.76,64497.0,50.2792,50.4198,50.1948,50.4105,64497.0
2022-05-04 15:50:00,53.76,53.89,53.65,53.65,140760.0,50.4105,50.5324,50.3073,50.3073,140760.0
2022-05-04 15:55:00,53.64,53.86,53.59,53.69,213959.0,50.2979,50.5042,50.2511,50.3448,213959.0
2022-05-05 09:30:00,55.01,56.46,54.89,56.12,103711.0,51.5826,52.9422,51.4701,52.6234,103711.0
2022-05-05 09:35:00,55.93,56.04,55.31,55.47,118328.0,52.4453,52.5484,51.8639,52.0139,118328.0
2022-05-05 09:40:00,55.35,55.64,54.99,55.4,105403.0,51.9014,52.1733,51.5638,51.9483,105403.0
2022-05-05 09:45:00,55.45,55.84,54.91,55.72,58260.0,51.9952,52.3609,51.4888,52.2483,58260.0
2022-05-05 09:50:00,55.65,56.3,55.62,56.1,145441.0,52.1827,52.7922,52.1546,52.6047,145441.0
2022-05-05 09:55:00,56.11,56.14,55.44,55.48,33571.0,52.614,52.6422,51.9858,52.0233,33571.0
2022-05-05 10:00:00,55.48,55.48,54.91,54.98,72370.0,52.0233,52.0233,51.4888,51.5545,72370.0
2022-05-05 10:05:00,54.98,55.15,54.93,55.0,90694.0,51.5545,51.7139,51.5076,51.5732,90694.0
2022-05-05 10:10:00,55.0,55.05,54.62,54.75,88776.0,51.5732,51.6201,51.2169,51.3388,88776.0
2022-05-05 10:15:00,54.76,55.12,54.35,55.07,68897.0,51.3482,51.6857,50.9637,51.6388,68897.0
2022-05-05 10:20:00,55.04,55.24,54.7,54.73,54917.0,51.6107,51.7983,51.2919,51.32,54917.0
2022-05-05 10:25:00,54.75,55.05,54.75,54.87,39541.0,51.3388,51.6201,51.3388,51.4513,39541.0
2022-05-05 10:30:00,54.86,55.01,54.56,54.57,46105.0,51.4419,51.5826,51.1606,51.17,46105.0
2022-05-05 10:35:00,54.56,54.66,54.27,54.51,63088.0,51.1606,51.2544,50.8887,51.1137,63088.0
2022-05-05 10:40:00,54.49,54.94,54.38,54.85,90341.0,51.095,51.5169,50.9918,51.4326,90341.0
2022-05-05 10:45:00,54.75,55.05,54.53,54.71,74907.0,51.3388,51.6201,51.1325,51.3013,74907.0
2022-05-05 10:50:00,54.7,54.73,53.94,54.14,141728.0,51.2919,51.32,50.5793,50.7668,141728.0
2022-05-05 10:55:00,54.14,54.55,54.14,54.45,37429.0,50.7668,51.1512,50.7668,51.0575,37429.0
2022-05-05 11:00:00,54.48,54.87,54.41,54.42,33147.0,51.0856,51.4513,51.02,51.0293,33147.0
2022-05-05 11:05:00,54.43,54.49,54.05,54.16,46288.0,51.0387,51.095,50.6824,50.7855,46288.0
2022-05-05 11:10:00,54.12,54.53,54.07,54.45,65420.0,50.748,51.1325,50.7012,51.0575,65420.0
2022-05-05 11:15:00,54.44,54.54,54.13,54.38,80395.0,51.0481,51.1419,50.7574,50.9918,80395.0
2022-05-05 11:20:00,54.39,54.39,54.13,54.16,69342.0,51.0012,51.0012,50.7574,50.7855,69342.0
2022-05-05 11:25:00,54.16,54.45,54.12,54.16,71851.0,50.7855,51.0575,50.748,50.7855,71851.0
2022-05-05 11:30:00,54.16,54.37,53.97,54.21,52869.0,50.7855,50.9825,50.6074,50.8324,52869.0
2022-05-05 11:35:00,54.18,54.56,54.14,54.35,32410.0,50.8043,51.1606,50.7668,50.9637,32410.0
2022-05-05 11:40:00,54.34,54.54,54.12,54.15,92952.0,50.9543,51.1419,50.748,50.7762,92952.0
2022-05-05 11:45:00,54.14,54.29,53.99,54.24,30647.0,50.7668,50.9074,50.6261,50.8606,30647.0
2022-05-05 11:50:00,54.24,54.25,53.98,53.99,29735.0,50.8606,50.8699,50.6168,50.6261,29735.0
2022-05-05 11:55:00,54.02,54.11,53.87,54.06,89481.0,50.6543,50.7387,50.5136,50.6918,89481.0
2022-05-05 12:00:00,54.04,54.29,53.74,54.21,77222.0,50.673,50.9074,50.3917,50.8324,77222.0
2022-05-05 12:05:00,54.24,54.51,54.19,54.26,145439.0,50.8606,51.1137,50.8137,50.8793,145439.0
2022-05-05 12:10:00,54.24,54.61,54.22,54.53,52170.0,50.8606,51.2075,50.8418,51.1325,52170.0
2022-05-05 12:15:00,54.52,54.52,54.35,54.45,17019.0,51.1231,51.1231,50.9637,51.0575,17019.0
2022-05-05 12:20:00,54.41,54.76,54.41,54.51,32431.0,51.02,51.3482,51.02,51.1137,32431.0
2022-05-05 12:25:00,54.53,54.86,54.52,54.74,25321.0,51.1325,51.4419,51.1231,51.3294,25321.0
2022-05-05 12:30:00,54.74,55.01,54.7,54.83,36578.0,51.3294,51.5826,51.2919,51.4138,36578.0
2022-05-05 12:35:00,54.83,54.85,54.51,54.54,21712.0,51.4138,51.4326,51.1137,51.1419,21712.0
2022-05-05 12:40:00,54.59,54.73,54.52,54.7,23039.0,51.1888,51.32,51.1231,51.2919,23039.0
2022-05-05 12:45:00,54.64,54.67,54.29,54.32,13414.0,51.2356,51.2638,50.9074,50.9356,13414.0
2022-05-05 12:50:00,54.39,54.63,54.3,54.63,32138.0,51.0012,51.2263,50.9168,51.2263,32138.0
2022-05-05 12:55:00,54.61,54.72,54.47,54.65,24614.0,51.2075,51.3107,51.0762,51.245,24614.0
2022-05-05 13:00:00,54.66,54.78,54.65,54.7,27030.0,51.2544,51.3669,51.245,51.2919,27030.0
2022-05-05 13:05:00,54.74,54.83,54.62,54.69,23472.0,51.3294,51.4138,51.2169,51.2825,23472.0
2022-05-05 13:10:00,54.69,54.79,54.37,54.41,95482.0,51.2825,51.3763,50.9825,51.02,95482.0
2022-05-05 13:15:00,54.41,54.5,54.27,54.38,17098.0,51.02,51.1044,50.8887,50.9918,17098.0
2022-05-05 13:20:00,54.38,54.47,54.23,54.26,13802.0,50.9918,51.0762,50.8512,50.8793,13802.0
2022-05-05 13:25:00,54.32,54.36,54.19,54.32,17335.0,50.9356,50.9731,50.8137,50.9356,17335.0
2022-05-05 13:30:00,54.31,54.31,54.05,54.16,18627.0,50.9262,50.9262,50.6824,50.7855,18627.0
2022-05-05 13:35:00,54.18,54.48,54.15,54.27,21694.0,50.8043,51.0856,50.7762,50.8887,21694.0
2022-05-05 13:40:00,54.26,54.35,54.15,54.22,15138.0,50.8793,50.9637,50.7762,50.8418,15138.0
2022-05-05 13:45:00,54.25,54.32,53.99,54.02,19033.0,50.8699,50.9356,50.6261,50.6543,19033.0
2022-05-05 13:50:00,53.99,54.02,53.84,53.91,25028.0,50.6261,50.6543,50.4855,50.5511,25028.0
2022-05-05 13:55:00,53.92,53.96,53.71,53.93,20505.0,50.5605,50.598,50.3636,50.5699,20505.0
2022-05-05 14:00:00,53.94,53.94,53.71,53.76,11254.0,50.5793,50.5793,50.3636,50.4105,11254.0
2022-05-05 14:05:00,53.74,53.8,53.68,53.75,10349.0,50.3917,50.448,50.3355,50.4011,10349.0
2022-05-05 14:10:00,53.73,53.74,53.41,53.52,17679.0,50.3823,50.3917,50.0823,50.1854,17679.0
2022-05-05 14:15:00,53.52,53.92,53.44,53.92,38543.0,50.1854,50.5605,50.1104,50.5605,38543.0
2022-05-05 14:20:00,53.89,53.95,53.49,53.56,41576.0,50.5324,50.5886,50.1573,50.2229,41576.0
2022-05-05 14:25:00,53.56,53.63,53.19,53.25,23057.0,50.2229,50.2886,49.876,49.9322,23057.0
2022-05-05 14:30:00,53.19,53.31,53.1,53.29,33624.0,49.876,49.9885,49.7916,49.9697,33624.0
2022-05-05 14:35:00,53.3,53.38,53.21,53.35,21580.0,49.9791,50.0541,49.8947,50.026,21580.0
2022-05-05 14:40:00,53.36,53.52,53.3,53.33,19020.0,50.0354,50.1854,49.9791,50.0073,19020.0
2022-05-05 14:45:00,53.35,53.5,53.3,53.41,27143.0,50.026,50.1667,49.9791,50.0823,27143.0
2022-05-05 14:50:00,53.41,53.58,53.26,53.26,20749.0,50.0823,50.2417,49.9416,49.9416,20749.0
2022-05-05 14:55:00,53.25,53.36,53.21,53.31,24169.0,49.9322,50.0354,49.8947,49.9885,24169.0
2022-05-05 15:00:00,53.32,53.37,53.09,53.23,23857.0,49.9979,50.0448,49.7822,49.9135,23857.0
2022-05-05 15:05:00,53.24,53.25,52.95,53.1,29650.0,49.9229,49.9322,49.6509,49.7916,29650.0
2022-05-05 15:10:00,53.13,53.15,52.93,52.93,16259.0,49.8197,49.8385,49.6322,49.6322,16259.0
2022-05-05 15:15:00,52.95,53.04,52.88,52.96,34220.0,49.6509,49.7353,49.5853,49.6603,34220.0
2022-05-05 15:20:00,52.91,52.95,52.79,52.88,33561.0,49.6134,49.6509,49.5009,49.5853,33561.0
2022-05-05 15:25:00,52.83,53.02,52.67,52.8,19862.0,49.5384,49.7166,49.3884,49.5103,19862.0
2022-05-05 15:30:00,52.77,53.02,52.74,52.99,23745.0,49.4821,49.7166,49.454,49.6884,23745.0
2022-05-05 15:35:00,53.0,53.21,52.92,53.18,52620.0,49.6978,49.8947,49.6228,49.8666,52620.0
2022-05-05 15:40:00,53.18,53.32,53.08,53.21,71926.0,49.8666,49.9979,49.7728,49.8947,71926.0
2022-05-05 15:45:00,53.21,53.37,53.13,53.22,111835.0,49.8947,50.0448,49.8197,49.9041,111835.0
2022-05-05 15:50:00,53.2,53.53,53.16,53.34,148233.0,49.8854,50.1948,49.8478,50.0166,148233.0
2022-05-05 15:55:00,53.33,53.41,53.25,53.38,287208.0,50.0073,50.0823,49.9322,50.0541,287208.0
2022-05-06 09:30:00,53.28,53.91,53.13,53.48,55844.0,49.9604,50.5511,49.8197,50.1479,55844.0
2022-05-06 09:35:00,53.49,53.73,52.9,53.19,42081.0,50.1573,50.3823,49.604,49.876,42081.0
2022-05-06 09:40:00,53.21,53.46,53.05,53.17,35230.0,49.8947,50.1292,49.7447,49.8572,35230.0
2022-05-06 09:45:00,53.22,53.48,53.09,53.38,65828.0,49.9041,50.1479,49.7822,50.0541,65828.0
2022-05-06 09:50:00,53.39,53.5,53.28,53.36,47650.0,50.0635,50.1667,49.9604,50.0354,47650.0
2022-05-06 09:55:00,53.36,53.36,52.7,52.76,43886.0,50.0354,50.0354,49.4165,49.4728,43886.0
2022-05-06 10:00:00,52.72,53.08,52.68,53.08,48828.0,49.4353,49.7728,49.3978,49.7728,48828.0
2022-05-06 10:05:00,53.09,53.36,52.97,52.99,100856.0,49.7822,50.0354,49.6697,49.6884,100856.0
2022-05-06 10:10:00,52.94,53.23,52.77,53.17,55849.0,49.6416,49.9135,49.4821,49.8572,55849.0
2022-05-06 10:15:00,53.19,53.67,53.14,53.6,72083.0,49.876,50.3261,49.8291,50.2604,72083.0
2022-05-06 10:20:00,53.53,53.6,53.27,53.54,21266.0,50.1948,50.2604,49.951,50.2042,21266.0
2022-05-06 10:25:00,53.5,53.74,53.09,53.09,36288.0,50.1667,50.3917,49.7822,49.7822,36288.0
2022-05-06 10:30:00,53.06,53.55,53.03,53.32,45125.0,49.7541,50.2136,49.7259,49.9979,45125.0
2022-05-06 10:35:00,53.31,53.31,52.77,52.96,72960.0,49.9885,49.9885,49.4821,49.6603,72960.0
2022-05-06 10:40:00,52.98,53.13,52.85,52.94,34623.0,49.6791,49.8197,49.5572,49.6416,34623.0
2022-05-06 10:45:00,52.92,53.62,52.91,53.55,66297.0,49.6228,50.2792,49.6134,50.2136,66297.0
2022-05-06 10:50:00,53.56,53.88,53.43,53.87,49877.0,50.2229,50.523,50.101,50.5136,49877.0
2022-05-06 10:55:00,53.84,53.89,53.56,53.72,49167.0,50.4855,50.5324,50.2229,50.373,49167.0
2022-05-06 11:00:00,53.69,53.74,53.5,53.7,63082.0,50.3448,50.3917,50.1667,50.3542,63082.0
2022-05-06 11:05:00,53.7,53.8,53.59,53.67,34322.0,50.3542,50.448,50.2511,50.3261,34322.0
2022-05-06 11:10:00,53.67,53.79,53.52,53.78,45946.0,50.3261,50.4386,50.1854,50.4292,45946.0
2022-05-06 11:15:00,53.79,53.8,53.59,53.61,108421.0,50.4386,50.448,50.2511,50.2698,108421.0
2022-05-06 11:20:00,53.62,53.89,53.56,53.8,37005.0,50.2792,50.5324,50.2229,50.448,37005.0
2022-05-06 11:25:00,53.8,53.82,53.62,53.65,34338.0,50.448,50.4667,50.2792,50.3073,34338.0
2022-05-06 11:30:00,53.68,53.71,53.26,53.26,23933.0,50.3355,50.3636,49.9416,49.9416,23933.0
2022-05-06 11:35:00,53.25,53.25,52.8,52.8,30655.0,49.9322,49.9322,49.5103,49.5103,30655.0
2022-05-06 11:40:00,52.86,52.99,52.85,52.92,35347.0,49.5665,49.6884,49.5572,49.6228,35347.0
2022-05-06 11:45:00,52.91,53.0,52.84,52.86,37730.0,49.6134,49.6978,49.5478,49.5665,37730.0
2022-05-06 11:50:00,52.85,53.08,52.78,52.78,45721.0,49.5572,49.7728,49.4915,49.4915,45721.0
2022-05-06 11:55:00,52.81,52.95,52.75,52.85,538091.0,49.5197,49.6509,49.4634,49.5572,538091.0
2022-05-06 12:00:00,52.85,53.62,52.81,53.47,115243.0,49.5572,50.2792,49.5197,50.1385,115243.0
2022-05-06 12:05:00,53.45,53.84,53.38,53.59,24584.0,50.1198,50.4855,50.0541,50.2511,24584.0
2022-05-06 12:10:00,53.55,53.58,53.26,53.33,17932.0,50.2136,50.2417,49.9416,50.0073,17932.0
2022-05-06 12:15:00,53.32,53.32,53.01,53.01,15211.0,49.9979,49.9979,49.7072,49.7072,15211.0
2022-05-06 12:20:00,53.08,53.65,53.07,53.51,21623.0,49.7728,50.3073,49.7635,50.176,21623.0
2022-05-06 12:25:00,53.55,53.78,53.55,53.64,26692.0,50.2136,50.4292,50.2136,50.2979,26692.0
2022-05-06 12:30:00,53.64,53.67,53.43,53.58,37294.0,50.2979,50.3261,50.101,50.2417,37294.0
2022-05-06 12:35:00,53.56,53.7,53.37,53.47,25751.0,50.2229,50.3542,50.0448,50.1385,25751.0
2022-05-06 12:40:00,53.49,53.6,53.35,53.6,32923.0,50.1573,50.2604,50.026,50.2604,32923.0
2022-05-06 12:45:00,53.62,53.74,53.48,53.48,38004.0,50.2792,50.3917,50.1479,50.1479,38004.0
2022-05-06 12:50:00,53.5,53.74,53.22,53.7,41467.0,50.1667,50.3917,49.9041,50.3542,41467.0
2022-05-06 12:55:00,53.7,54.2,53.67,54.09,35949.0,50.3542,50.8231,50.3261,50.7199,35949.0
2022-05-06 13:00:00,54.12,54.12,53.85,54.03,17440.0,50.748,50.748,50.4949,50.6636,17440.0
2022-05-06 13:05:00,54.02,54.05,53.8,54.02,32468.0,50.6543,50.6824,50.448,50.6543,32468.0
2022-05-06 13:10:00,54.01,54.04,53.9,53.95,19247.0,50.6449,50.673,50.5417,50.5886,19247.0
2022-05-06 13:15:00,53.95,54.15,53.81,53.86,35906.0,50.5886,50.7762,50.4574,50.5042,35906.0
2022-05-06 13:20:00,53.84,54.15,53.81,54.08,64178.0,50.4855,50.7762,50.4574,50.7105,64178.0
2022-05-06 13:25:00,54.11,54.21,53.95,54.07,17126.0,50.7387,50.8324,50.5886,50.7012,17126.0
2022-05-06 13:30:00,54.07,54.18,53.99,54.16,14146.0,50.7012,50.8043,50.6261,50.7855,14146.0
2022-05-06 13:35:00,54.13,54.22,53.79,53.83,27585.0,50.7574,50.8418,50.4386,50.4761,27585.0
2022-05-06 13:40:00,53.83,53.99,53.75,53.92,22013.0,50.4761,50.6261,50.4011,50.5605,22013.0
2022-05-06 13:45:00,53.95,53.97,53.76,53.86,39275.0,50.5886,50.6074,50.4105,50.5042,39275.0
2022-05-06 13:50:00,53.87,53.89,53.62,53.69,20569.0,50.5136,50.5324,50.2792,50.3448,20569.0
2022-05-06 13:55:00,53.68,53.73,53.56,53.61,17365.0,50.3355,50.3823,50.2229,50.2698,17365.0
2022-05-06 14:00:00,53.6,53.87,53.55,53.64,45283.0,50.2604,50.5136,50.2136,50.2979,45283.0
2022-05-06 14:05:00,53.52,53.55,53.3,53.3,25151.0,50.1854,50.2136,49.9791,49.9791,25151.0
2022-05-06 14:10:00,53.33,53.54,53.27,53.39,20689.0,50.0073,50.2042,49.951,50.0635,20689.0
2022-05-06 14:15:00,53.4,53.52,53.28,53.3,15509.0,50.0729,50.1854,49.9604,49.9791,15509.0
2022-05-06 14:20:00,53.28,53.31,53.13,53.16,19770.0,49.9604,49.9885,49.8197,49.8478,19770.0
2022-05-06 14:25:00,53.16,53.18,52.95,52.96,18869.0,49.8478,49.8666,49.6509,49.6603,18869.0
2022-05-06 14:30:00,52.95,53.05,52.82,52.88,17218.0,49.6509,49.7447,49.529,49.5853,17218.0
2022-05-06 14:35:00,52.88,52.95,52.74,52.8,19494.0,49.5853,49.6509,49.454,49.5103,19494.0
2022-05-06 14:40:00,52.81,52.91,52.71,52.71,13707.0,49.5197,49.6134,49.4259,49.4259,13707.0
2022-05-06 14:45:00,52.7,52.95,52.61,52.89,23168.0,49.4165,49.6509,49.3321,49.5947,23168.0
2022-05-06 14:50:00,52.87,53.08,52.84,52.98,19984.0,49.5759,49.7728,49.5478,49.6791,19984.0
2022-05-06 14:55:00,53.0,53.05,52.68,52.68,19063.0,49.6978,49.7447,49.3978,49.3978,19063.0
2022-05-06 15:00:00,52.69,52.75,52.46,52.54,21702.0,49.4071,49.4634,49.1915,49.2665,21702.0
2022-05-06 15:05:00,52.49,52.53,52.34,52.44,22146.0,49.2196,49.2571,49.0789,49.1727,22146.0
2022-05-06 15:10:00,52.45,52.49,52.37,52.38,16917.0,49.1821,49.2196,49.1071,49.1164,16917.0
2022-05-06 15:15:00,52.4,52.51,52.19,52.31,32120.0,49.1352,49.2383,48.9383,49.0508,32120.0
2022-05-06 15:20:00,52.29,52.32,52.15,52.15,29108.0,49.0321,49.0602,48.9008,48.9008,29108.0
2022-05-06 15:25:00,52.14,52.44,52.13,52.42,27966.0,48.8914,49.1727,48.882,49.154,27966.0
2022-05-06 15:30:00,52.41,52.97,52.4,52.9,70985.0,49.1446,49.6697,49.1352,49.604,70985.0
2022-05-06 15:35:00,52.91,53.2,52.84,53.18,62080.0,49.6134,49.8854,49.5478,49.8666,62080.0
2022-05-06 15:40:00,53.2,53.24,53.11,53.14,52462.0,49.8854,49.9229,49.801,49.8291,52462.0
2022-05-06 15:45:00,53.14,53.22,53.05,53.11,51301.0,49.8291,49.9041,49.7447,49.801,51301.0
2022-05-06 15:50:00,53.15,53.33,53.07,53.08,123322.0,49.8385,50.0073,49.7635,49.7728,123322.0
2022-05-06 15:55:00,53.09,53.12,52.86,52.89,212031.0,49.7822,49.8103,49.5665,49.5947,212031.0
2022-05-09 09:30:00,52.08,52.86,51.88,52.24,126805.0,48.8351,49.5665,48.6476,48.9852,126805.0
2022-05-09 09:35:00,52.24,52.38,52.01,52.1,55501.0,48.9852,49.1164,48.7695,48.8539,55501.0
2022-05-09 09:40:00,52.06,52.27,51.82,52.14,34315.0,48.8164,49.0133,48.5913,48.8914,34315.0
2022-05-09 09:45:00,52.1,52.1,51.35,51.41,42940.0,48.8539,48.8539,48.1506,48.2069,42940.0
2022-05-09 09:50:00,51.48,52.21,51.3,52.21,32792.0,48.2725,48.957,48.1037,48.957,32792.0
2022-05-09 09:55:00,52.21,52.33,52.05,52.1,45607.0,48.957,49.0696,48.807,48.8539,45607.0
2022-05-09 10:00:00,52.08,52.39,51.72,52.26,48815.0,48.8351,49.1258,48.4976,49.0039,48815.0
2022-05-09 10:05:00,52.26,52.4,51.68,51.7,39388.0,49.0039,49.1352,48.4601,48.4788,39388.0
2022-05-09 10:10:00,51.65,52.05,51.58,51.93,21992.0,48.4319,48.807,48.3663,48.6945,21992.0
2022-05-09 10:15:00,51.97,52.12,51.62,51.65,21409.0,48.732,48.8726,48.4038,48.4319,21409.0
2022-05-09 10:20:00,51.56,51.66,51.17,51.23,23892.0,48.3475,48.4413,47.9818,48.0381,23892.0
2022-05-09 10:25:00,51.25,51.43,51.08,51.11,34237.0,48.0569,48.2256,47.8974,47.9256,34237.0
2022-05-09 10:30:00,51.05,51.19,50.94,51.01,24638.0,47.8693,48.0006,47.7662,47.8318,24638.0
2022-05-09 10:35:00,50.99,51.04,50.72,50.74,30430.0,47.8131,47.8599,47.5599,47.5786,30430.0
2022-05-09 10:40:00,50.79,51.11,50.79,51.04,19595.0,47.6255,47.9256,47.6255,47.8599,19595.0
2022-05-09 10:45:00,51.07,51.25,50.96,51.11,20574.0,47.8881,48.0569,47.7849,47.9256,20574.0
2022-05-09 10:50:00,51.06,51.13,50.8,50.8,17962.0,47.8787,47.9443,47.6349,47.6349,17962.0
2022-05-09 10:55:00,50.77,50.87,50.69,50.78,19705.0,47.6068,47.7005,47.5317,47.6161,19705.0
2022-05-09 11:00:00,50.75,50.87,50.69,50.79,17822.0,47.588,47.7005,47.5317,47.6255,17822.0
2022-05-09 11:05:00,50.74,50.74,50.48,50.62,23657.0,47.5786,47.5786,47.3348,47.4661,23657.0
2022-05-09 11:10:00,50.58,50.7,50.38,50.41,16511.0,47.4286,47.5411,47.2411,47.2692,16511.0
2022-05-09 11:15:00,50.41,50.61,50.34,50.35,18572.0,47.2692,47.4567,47.2036,47.2129,18572.0
2022-05-09 11:20:00,50.32,50.32,50.15,50.24,16273.0,47.1848,47.1848,47.0254,47.1098,16273.0
2022-05-09 11:25:00,50.2,50.26,50.08,50.22,14985.0,47.0723,47.1285,46.9597,47.091,14985.0
2022-05-09 11:30:00,50.19,50.25,49.97,50.24,24768.0,47.0629,47.1192,46.8566,47.1098,24768.0
2022-05-09 11:35:00,50.21,50.36,50.07,50.36,11034.0,47.0816,47.2223,46.9504,47.2223,11034.0
2022-05-09 11:40:00,50.35,50.45,50.24,50.29,17313.0,47.2129,47.3067,47.1098,47.1567,17313.0
2022-05-09 11:45:00,50.34,50.4,50.2,50.2,13406.0,47.2036,47.2598,47.0723,47.0723,13406.0
2022-05-09 11:50:00,50.2,50.41,50.19,50.32,23709.0,47.0723,47.2692,47.0629,47.1848,23709.0
2022-05-09 11:55:00,50.29,50.38,50.24,50.3,19643.0,47.1567,47.2411,47.1098,47.166,19643.0
2022-05-09 12:00:00,50.29,50.29,50.11,50.25,15915.0,47.1567,47.1567,46.9879,47.1192,15915.0
2022-05-09 12:05:00,50.28,50.79,50.24,50.58,23989.0,47.1473,47.6255,47.1098,47.4286,23989.0
2022-05-09 12:10:00,50.6,50.73,50.59,50.64,15767.0,47.4474,47.5693,47.438,47.4849,15767.0
2022-05-09 12:15:00,50.64,50.91,50.64,50.86,22203.0,47.4849,47.738,47.4849,47.6912,22203.0
2022-05-09 12:20:00,50.82,50.92,50.74,50.9,15884.0,47.6536,47.7474,47.5786,47.7287,15884.0
2022-05-09 12:25:00,50.94,50.96,50.74,50.88,14545.0,47.7662,47.7849,47.5786,47.7099,14545.0
2022-05-09 12:30:00,50.88,50.94,50.73,50.83,19798.0,47.7099,47.7662,47.5693,47.663,19798.0
2022-05-09 12:35:00,50.81,50.87,50.6,50.6,13991.0,47.6443,47.7005,47.4474,47.4474,13991.0
2022-05-09 12:40:00,50.66,50.7,50.42,50.42,23429.0,47.5036,47.5411,47.2786,47.2786,23429.0
2022-05-09 12:45:00,50.38,50.39,50.28,50.37,23778.0,47.2411,47.2504,47.1473,47.2317,23778.0
2022-05-09 12:50:00,50.37,50.37,50.14,50.14,14564.0,47.2317,47.2317,47.016,47.016,14564.0
2022-05-09 12:55:00,50.15,50.19,50.07,50.14,23367.0,47.0254,47.0629,46.9504,47.016,23367.0
2022-05-09 13:00:00,50.15,50.21,50.05,50.07,26417.0,47.0254,47.0816,46.9316,46.9504,26417.0
2022-05-09 13:05:00,50.05,50.2,50.02,50.05,20949.0,46.9316,47.0723,46.9035,46.9316,20949.0
2022-05-09 13:10:00,50.04,50.06,49.92,50.03,20945.0,46.9222,46.941,46.8097,46.9129,20945.0
2022-05-09 13:15:00,50.01,50.11,49.97,50.08,31621.0,46.8941,46.9879,46.8566,46.9597,31621.0
2022-05-09 13:20:00,50.04,50.05,49.91,49.96,22976.0,46.9222,46.9316,46.8003,46.8472,22976.0
2022-05-09 13:25:00,49.96,50.21,49.95,50.21,30960.0,46.8472,47.0816,46.8378,47.0816,30960.0
2022-05-09 13:30:00,50.23,50.31,49.91,49.94,46213.0,47.1004,47.1754,46.8003,46.8285,46213.0
2022-05-09 13:35:00,49.94,49.94,49.77,49.85,23026.0,46.8285,46.8285,46.6691,46.7441,23026.0
2022-05-09 13:40:00,49.85,50.11,49.85,50.09,19205.0,46.7441,46.9879,46.7441,46.9691,19205.0
2022-05-09 13:45:00,50.11,50.13,49.84,49.86,20929.0,46.9879,47.0066,46.7347,46.7535,20929.0
2022-05-09 13:50:00,49.86,49.87,49.4,49.5,72885.0,46.7535,46.7628,46.3221,46.4159,72885.0
2022-05-09 13:55:00,49.53,49.69,49.51,49.69,24427.0,46.444,46.594,46.4253,46.594,24427.0
2022-05-09 14:00:00,49.68,49.87,49.66,49.72,28531.0,46.5847,46.7628,46.5659,46.6222,28531.0
2022-05-09 14:05:00,49.73,49.77,49.5,49.55,30703.0,46.6316,46.6691,46.4159,46.4628,30703.0
2022-05-09 14:10:00,49.53,49.66,49.51,49.63,21781.0,46.444,46.5659,46.4253,46.5378,21781.0
2022-05-09 14:15:00,49.63,49.85,49.61,49.78,23858.0,46.5378,46.7441,46.519,46.6784,23858.0
2022-05-09 14:20:00,49.76,49.79,49.51,49.51,18731.0,46.6597,46.6878,46.4253,46.4253,18731.0
2022-05-09 14:25:00,49.51,49.69,49.51,49.67,20869.0,46.4253,46.594,46.4253,46.5753,20869.0
2022-05-09 14:30:00,49.67,49.72,49.49,49.67,35371.0,46.5753,46.6222,46.4065,46.5753,35371.0
2022-05-09 14:35:00,49.67,49.89,49.65,49.88,25168.0,46.5753,46.7816,46.5565,46.7722,25168.0
2022-05-09 14:40:00,49.88,50.06,49.84,50.0,38504.0,46.7722,46.941,46.7347,46.8847,38504.0
2022-05-09 14:45:00,50.0,50.08,49.87,49.87,26097.0,46.8847,46.9597,46.7628,46.7628,26097.0
2022-05-09 14:50:00,49.84,49.91,49.72,49.84,28759.0,46.7347,46.8003,46.6222,46.7347,28759.0
2022-05-09 14:55:00,49.84,50.22,49.84,50.14,38457.0,46.7347,47.091,46.7347,47.016,38457.0
2022-05-09 15:00:00,50.16,50.28,50.02,50.07,82500.0,47.0348,47.1473,46.9035,46.9504,82500.0
2022-05-09 15:05:00,50.04,50.21,50.03,50.2,29086.0,46.9222,47.0816,46.9129,47.0723,29086.0
2022-05-09 15:10:00,50.2,50.42,50.19,50.36,58183.0,47.0723,47.2786,47.0629,47.2223,58183.0
2022-05-09 15:15:00,50.38,50.41,50.14,50.24,37132.0,47.2411,47.2692,47.016,47.1098,37132.0
2022-05-09 15:20:00,50.22,50.22,49.96,50.0,44757.0,47.091,47.091,46.8472,46.8847,44757.0
2022-05-09 15:25:00,49.98,50.11,49.96,50.11,54732.0,46.866,46.9879,46.8472,46.9879,54732.0
2022-05-09 15:30:00,50.09,50.13,49.95,50.02,102402.0,46.9691,47.0066,46.8378,46.9035,102402.0
2022-05-09 15:35:00,50.01,50.04,49.81,49.83,82314.0,46.8941,46.9222,46.7066,46.7253,82314.0
2022-05-09 15:40:00,49.83,49.98,49.77,49.78,68272.0,46.7253,46.866,46.6691,46.6784,68272.0
2022-05-09 15:45:00,49.79,49.84,49.41,49.42,71678.0,46.6878,46.7347,46.3315,46.3409,71678.0
2022-05-09 15:50:00,49.41,49.49,49.22,49.36,127211.0,46.3315,46.4065,46.1533,46.2846,127211.0
2022-05-09 15:55:00,49.37,49.69,49.37,49.58,227260.0,46.294,46.594,46.294,46.4909,227260.0
2022-05-10 09:30:00,51.06,51.78,50.87,50.94,88249.0,47.8787,48.5538,47.7005,47.7662,88249.0
2022-05-10 09:35:00,50.81,50.81,50.51,50.78,22301.0,47.6443,47.6443,47.363,47.6161,22301.0
2022-05-10 09:40:00,50.77,50.8,50.35,50.35,47041.0,47.6068,47.6349,47.2129,47.2129,47041.0
2022-05-10 09:45:00,50.35,50.57,50.13,50.29,25358.0,47.2129,47.4192,47.0066,47.1567,25358.0
2022-05-10 09:50:00,50.23,50.73,50.12,50.67,25996.0,47.1004,47.5693,46.9973,47.513,25996.0
2022-05-10 09:55:00,50.7,51.14,50.67,51.14,12498.0,47.5411,47.9537,47.513,47.9537,12498.0
2022-05-10 10:00:00,51.14,51.23,50.67,51.16,23262.0,47.9537,48.0381,47.513,47.9725,23262.0
2022-05-10 10:05:00,51.16,51.64,51.12,51.27,34724.0,47.9725,48.4226,47.935,48.0756,34724.0
2022-05-10 10:10:00,51.32,51.41,50.89,51.11,23408.0,48.1225,48.2069,47.7193,47.9256,23408.0
2022-05-10 10:15:00,51.09,51.2,50.86,50.95,53681.0,47.9068,48.01,47.6912,47.7755,53681.0
2022-05-10 10:20:00,50.95,51.05,50.72,50.9,27815.0,47.7755,47.8693,47.5599,47.7287,27815.0
2022-05-10 10:25:00,50.9,50.92,50.61,50.73,23653.0,47.7287,47.7474,47.4567,47.5693,23653.0
2022-05-10 10:30:00,50.74,50.78,50.4,50.4,18046.0,47.5786,47.6161,47.2598,47.2598,18046.0
2022-05-10 10:35:00,50.44,50.47,50.17,50.19,18648.0,47.2973,47.3255,47.0441,47.0629,18648.0
2022-05-10 10:40:00,50.2,50.23,49.9,50.05,29802.0,47.0723,47.1004,46.791,46.9316,29802.0
2022-05-10 10:45:00,50.06,50.06,49.61,49.7,21100.0,46.941,46.941,46.519,46.6034,21100.0
2022-05-10 10:50:00,49.65,49.73,49.48,49.65,19451.0,46.5565,46.6316,46.3971,46.5565,19451.0
2022-05-10 10:55:00,49.64,49.77,49.54,49.64,40959.0,46.5472,46.6691,46.4534,46.5472,40959.0
2022-05-10 11:00:00,49.59,49.77,49.44,49.51,17171.0,46.5003,46.6691,46.3596,46.4253,17171.0
2022-05-10 11:05:00,49.48,49.5,49.28,49.43,14065.0,46.3971,46.4159,46.2096,46.3502,14065.0
2022-05-10 11:10:00,49.44,49.48,49.35,49.36,18196.0,46.3596,46.3971,46.2752,46.2846,18196.0
2022-05-10 11:15:00,49.33,49.74,49.31,49.66,30629.0,46.2565,46.6409,46.2377,46.5659,30629.0
2022-05-10 11:20:00,49.67,49.7,49.41,49.44,40553.0,46.5753,46.6034,46.3315,46.3596,40553.0
2022-05-10 11:25:00,49.44,49.51,49.23,49.5,18993.0,46.3596,46.4253,46.1627,46.4159,18993.0
2022-05-10 11:30:00,49.52,49.64,49.27,49.42,14041.0,46.4346,46.5472,46.2002,46.3409,14041.0
2022-05-10 11:35:00,49.42,49.79,49.42,49.74,23016.0,46.3409,46.6878,46.3409,46.6409,23016.0
2022-05-10 11:40:00,49.74,49.83,49.5,49.58,13536.0,46.6409,46.7253,46.4159,46.4909,13536.0
2022-05-10 11:45:00,49.61,49.61,49.28,49.3,11688.0,46.519,46.519,46.2096,46.2283,11688.0
2022-05-10 11:50:00,49.28,49.38,49.2,49.38,13683.0,46.2096,46.3034,46.1346,46.3034,13683.0
2022-05-10 11:55:00,49.41,49.65,49.28,49.55,12366.0,46.3315,46.5565,46.2096,46.4628,12366.0
2022-05-10 12:00:00,49.64,49.84,49.55,49.83,10985.0,46.5472,46.7347,46.4628,46.7253,10985.0
2022-05-10 12:05:00,49.85,49.86,49.54,49.54,11146.0,46.7441,46.7535,46.4534,46.4534,11146.0
2022-05-10 12:10:00,49.56,49.81,49.47,49.63,13350.0,46.4721,46.7066,46.3878,46.5378,13350.0
2022-05-10 12:15:00,49.57,49.84,49.55,49.55,21288.0,46.4815,46.7347,46.4628,46.4628,21288.0
2022-05-10 12:20:00,49.53,49.63,49.41,49.41,49546.0,46.444,46.5378,46.3315,46.3315,49546.0
2022-05-10 12:25:00,49.44,49.48,49.36,49.43,34033.0,46.3596,46.3971,46.2846,46.3502,34033.0
2022-05-10 12:30:00,49.48,49.57,49.19,49.29,23685.0,46.3971,46.4815,46.1252,46.219,23685.0
2022-05-10 12:35:00,49.27,49.43,49.25,49.3,11347.0,46.2002,46.3502,46.1815,46.2283,11347.0
2022-05-10 12:40:00,49.26,49.5,49.25,49.44,14976.0,46.1908,46.4159,46.1815,46.3596,14976.0
2022-05-10 12:45:00,49.5,49.68,49.49,49.55,40312.0,46.4159,46.5847,46.4065,46.4628,40312.0
2022-05-10 12:50:00,49.53,49.56,49.21,49.28,12296.0,46.444,46.4721,46.144,46.2096,12296.0
2022-05-10 12:55:00,49.29,49.39,49.21,49.27,10239.0,46.219,46.3127,46.144,46.2002,10239.0
2022-05-10 13:00:00,49.26,49.51,49.2,49.46,15692.0,46.1908,46.4253,46.1346,46.3784,15692.0
2022-05-10 13:05:00,49.47,49.57,49.42,49.5,19868.0,46.3878,46.4815,46.3409,46.4159,19868.0
2022-05-10 13:10:00,49.42,49.42,49.29,49.37,16396.0,46.3409,46.3409,46.219,46.294,16396.0
2022-05-10 13:15:00,49.34,49.43,49.22,49.27,19656.0,46.2659,46.3502,46.1533,46.2002,19656.0
2022-05-10 13:20:00,49.28,49.36,49.18,49.3,18108.0,46.2096,46.2846,46.1158,46.2283,18108.0
2022-05-10 13:25:00,49.33,49.6,49.28,49.6,21332.0,46.2565,46.5097,46.2096,46.5097,21332.0
2022-05-10 13:30:00,49.62,49.73,49.58,49.73,42450.0,46.5284,46.6316,46.4909,46.6316,42450.0
2022-05-10 13:35:00,49.73,49.92,49.72,49.87,33005.0,46.6316,46.8097,46.6222,46.7628,33005.0
2022-05-10 13:40:00,49.87,50.16,49.86,49.98,85678.0,46.7628,47.0348,46.7535,46.866,85678.0
2022-05-10 13:45:00,49.99,50.26,49.97,50.17,20487.0,46.8754,47.1285,46.8566,47.0441,20487.0
2022-05-10 13:50:00,50.23,50.36,50.14,50.32,29538.0,47.1004,47.2223,47.016,47.1848,29538.0
2022-05-10 13:55:00,50.34,50.5,50.3,50.46,31092.0,47.2036,47.3536,47.166,47.3161,31092.0
2022-05-10 14:00:00,50.42,50.46,50.28,50.41,16926.0,47.2786,47.3161,47.1473,47.2692,16926.0
2022-05-10 14:05:00,50.39,50.42,50.24,50.37,46042.0,47.2504,47.2786,47.1098,47.2317,46042.0
2022-05-10 14:10:00,50.34,50.6,50.21,50.55,19069.0,47.2036,47.4474,47.0816,47.4005,19069.0
2022-05-10 14:15:00,50.55,50.56,50.12,50.41,19865.0,47.4005,47.4098,46.9973,47.2692,19865.0
2022-05-10 14:20:00,50.41,50.59,50.33,50.39,18524.0,47.2692,47.438,47.1942,47.2504,18524.0
2022-05-10 14:25:00,50.41,50.47,50.24,50.44,19350.0,47.2692,47.3255,47.1098,47.2973,19350.0
2022-05-10 14:30:00,50.48,50.57,50.38,50.43,23902.0,47.3348,47.4192,47.2411,47.2879,23902.0
2022-05-10 14:35:00,50.43,50.65,50.42,50.62,23807.0,47.2879,47.4942,47.2786,47.4661,23807.0
2022-05-10 14:40:00,50.58,50.96,50.45,50.96,27270.0,47.4286,47.7849,47.3067,47.7849,27270.0
2022-05-10 14:45:00,50.96,50.96,50.53,50.68,15866.0,47.7849,47.7849,47.3817,47.5224,15866.0
2022-05-10 14:50:00,50.66,50.77,50.54,50.75,13290.0,47.5036,47.6068,47.3911,47.588,13290.0
2022-05-10 14:55:00,50.77,50.77,50.39,50.66,17409.0,47.6068,47.6068,47.2504,47.5036,17409.0
2022-05-10 15:00:00,50.67,50.73,50.59,50.68,11136.0,47.513,47.5693,47.438,47.5224,11136.0
2022-05-10 15:05:00,50.7,50.88,50.66,50.67,15477.0,47.5411,47.7099,47.5036,47.513,15477.0
2022-05-10 15:10:00,50.6,50.71,50.57,50.61,48402.0,47.4474,47.5505,47.4192,47.4567,48402.0
2022-05-10 15:15:00,50.6,50.68,50.45,50.61,53343.0,47.4474,47.5224,47.3067,47.4567,53343.0
2022-05-10 15:20:00,50.63,50.65,50.39,50.46,16880.0,47.4755,47.4942,47.2504,47.3161,16880.0
2022-05-10 15:25:00,50.47,50.49,50.2,50.31,20403.0,47.3255,47.3442,47.0723,47.1754,20403.0
2022-05-10 15:30:00,50.31,50.36,50.22,50.35,22404.0,47.1754,47.2223,47.091,47.2129,22404.0
2022-05-10 15:35:00,50.36,50.49,50.29,50.33,26412.0,47.2223,47.3442,47.1567,47.1942,26412.0
2022-05-10 15:40:00,50.33,50.44,50.28,50.31,34574.0,47.1942,47.2973,47.1473,47.1754,34574.0
2022-05-10 15:45:00,50.26,50.46,50.26,50.37,55046.0,47.1285,47.3161,47.1285,47.2317,55046.0
2022-05-10 15:50:00,50.36,50.47,50.31,50.44,78001.0,47.2223,47.3255,47.1754,47.2973,78001.0
2022-05-10 15:55:00,50.43,50.49,50.36,50.42,108016.0,47.2879,47.3442,47.2223,47.2786,108016.0
2022-05-11 09:30:00,50.15,50.49,49.88,49.98,33130.0,47.0254,47.3442,46.7722,46.866,33130.0
2022-05-11 09:35:00,49.94,49.96,49.58,49.58,40285.0,46.8285,46.8472,46.4909,46.4909,40285.0
2022-05-11 09:40:00,49.65,50.32,49.64,50.32,25322.0,46.5565,47.1848,46.5472,47.1848,25322.0
2022-05-11 09:45:00,50.4,50.87,50.19,50.84,116556.0,47.2598,47.7005,47.0629,47.6724,116556.0
2022-05-11 09:50:00,50.8,51.21,50.79,50.98,47181.0,47.6349,48.0193,47.6255,47.8037,47181.0
2022-05-11 09:55:00,50.97,51.37,50.85,51.37,44184.0,47.7943,48.1694,47.6818,48.1694,44184.0
2022-05-11 10:00:00,51.31,51.61,51.12,51.53,36156.0,48.1131,48.3944,47.935,48.3194,36156.0
2022-05-11 10:05:00,51.53,51.68,51.24,51.37,38515.0,48.3194,48.4601,48.0475,48.1694,38515.0
2022-05-11 10:10:00,51.41,52.02,51.31,51.91,50370.0,48.2069,48.7789,48.1131,48.6757,50370.0
2022-05-11 10:15:00,51.91,52.37,51.88,52.25,71808.0,48.6757,49.1071,48.6476,48.9945,71808.0
2022-05-11 10:20:00,52.29,52.61,52.1,52.51,36673.0,49.0321,49.3321,48.8539,49.2383,36673.0
2022-05-11 10:25:00,52.52,52.76,52.29,52.33,100903.0,49.2477,49.4728,49.0321,49.0696,100903.0
2022-05-11 10:30:00,52.31,52.42,52.07,52.21,47600.0,49.0508,49.154,48.8258,48.957,47600.0
2022-05-11 10:35:00,52.18,52.51,51.98,52.44,31122.0,48.9289,49.2383,48.7414,49.1727,31122.0
2022-05-11 10:40:00,52.41,52.53,52.31,52.46,25449.0,49.1446,49.2571,49.0508,49.1915,25449.0
2022-05-11 10:45:00,52.43,52.55,52.26,52.31,33379.0,49.1633,49.2759,49.0039,49.0508,33379.0
2022-05-11 10:50:00,52.3,52.33,52.03,52.23,53185.0,49.0414,49.0696,48.7883,48.9758,53185.0
2022-05-11 10:55:00,52.23,52.45,52.12,52.39,101121.0,48.9758,49.1821,48.8726,49.1258,101121.0
2022-05-11 11:00:00,52.38,52.43,52.17,52.39,70703.0,49.1164,49.1633,48.9195,49.1258,70703.0
2022-05-11 11:05:00,52.39,52.44,52.1,52.36,70579.0,49.1258,49.1727,48.8539,49.0977,70579.0
2022-05-11 11:10:00,52.35,52.43,52.03,52.18,22441.0,49.0883,49.1633,48.7883,48.9289,22441.0
2022-05-11 11:15:00,52.21,52.25,51.91,52.05,60513.0,48.957,48.9945,48.6757,48.807,60513.0
2022-05-11 11:20:00,52.05,52.23,51.98,52.19,42777.0,48.807,48.9758,48.7414,48.9383,42777.0
2022-05-11 11:25:00,52.2,52.32,51.98,52.25,66023.0,48.9477,49.0602,48.7414,48.9945,66023.0
2022-05-11 11:30:00,52.25,52.26,52.03,52.03,15493.0,48.9945,49.0039,48.7883,48.7883,15493.0
2022-05-11 11:35:00,52.08,52.42,51.98,52.31,17472.0,48.8351,49.154,48.7414,49.0508,17472.0
2022-05-11 11:40:00,52.29,52.36,52.1,52.1,15550.0,49.0321,49.0977,48.8539,48.8539,15550.0
2022-05-11 11:45:00,52.09,52.14,51.98,52.05,23594.0,48.8445,48.8914,48.7414,48.807,23594.0
2022-05-11 11:50:00,52.03,52.06,51.96,52.0,49130.0,48.7883,48.8164,48.7226,48.7601,49130.0
2022-05-11 11:55:00,52.06,52.1,51.97,52.1,49813.0,48.8164,48.8539,48.732,48.8539,49813.0
2022-05-11 12:00:00,52.08,52.08,51.95,52.03,20122.0,48.8351,48.8351,48.7132,48.7883,20122.0
2022-05-11 12:05:00,52.02,52.11,51.98,52.0,24506.0,48.7789,48.8633,48.7414,48.7601,24506.0
2022-05-11 12:10:00,51.98,52.12,51.92,52.01,31657.0,48.7414,48.8726,48.6851,48.7695,31657.0
2022-05-11 12:15:00,52.0,52.15,51.97,52.0,32439.0,48.7601,48.9008,48.732,48.7601,32439.0
2022-05-11 12:20:00,52.01,52.43,52.01,52.36,15531.0,48.7695,49.1633,48.7695,49.0977,15531.0
2022-05-11 12:25:00,52.39,52.44,51.94,51.99,24336.0,49.1258,49.1727,48.7039,48.7507,24336.0
2022-05-11 12:30:00,51.96,52.1,51.92,52.0,25734.0,48.7226,48.8539,48.6851,48.7601,25734.0
2022-05-11 12:35:00,52.03,52.15,51.98,52.08,27276.0,48.7883,48.9008,48.7414,48.8351,27276.0
2022-05-11 12:40:00,52.08,52.35,52.04,52.12,40998.0,48.8351,49.0883,48.7976,48.8726,40998.0
2022-05-11 12:45:00,52.13,52.2,52.0,52.14,25042.0,48.882,48.9477,48.7601,48.8914,25042.0
2022-05-11 12:50:00,52.13,52.13,51.98,52.0,16837.0,48.882,48.882,48.7414,48.7601,16837.0
2022-05-11 12:55:00,52.04,52.05,51.93,52.02,48544.0,48.7976,48.807,48.6945,48.7789,48544.0
2022-05-11 13:00:00,52.01,52.05,51.87,51.94,55477.0,48.7695,48.807,48.6382,48.7039,55477.0
2022-05-11 13:05:00,51.92,52.05,51.83,51.98,92617.0,48.6851,48.807,48.6007,48.7414,92617.0
2022-05-11 13:10:00,51.94,51.96,51.83,51.83,47541.0,48.7039,48.7226,48.6007,48.6007,47541.0
2022-05-11 13:15:00,51.83,52.0,51.83,51.98,53173.0,48.6007,48.7601,48.6007,48.7414,53173.0
2022-05-11 13:20:00,51.96,52.14,51.86,52.14,94679.0,48.7226,48.8914,48.6288,48.8914,94679.0
2022-05-11 13:25:00,52.12,52.22,51.81,51.83,50487.0,48.8726,48.9664,48.582,48.6007,50487.0
2022-05-11 13:30:00,51.81,51.86,51.73,51.79,51918.0,48.582,48.6288,48.5069,48.5632,51918.0
2022-05-11 13:35:00,51.78,51.83,51.71,51.76,72018.0,48.5538,48.6007,48.4882,48.5351,72018.0
2022-05-11 13:40:00,51.75,51.77,51.47,51.56,53091.0,48.5257,48.5445,48.2631,48.3475,53091.0
2022-05-11 13:45:00,51.57,51.58,51.38,51.55,35198.0,48.3569,48.3663,48.1788,48.3382,35198.0
2022-05-11 13:50:00,51.54,51.67,51.39,51.43,17395.0,48.3288,48.4507,48.1881,48.2256,17395.0
2022-05-11 13:55:00,51.46,51.54,51.18,51.27,26914.0,48.2538,48.3288,47.9912,48.0756,26914.0
2022-05-11 14:00:00,51.28,51.72,51.28,51.72,37636.0,48.085,48.4976,48.085,48.4976,37636.0
2022-05-11 14:05:00,51.71,51.71,51.5,51.53,38131.0,48.4882,48.4882,48.2913,48.3194,38131.0
2022-05-11 14:10:00,51.52,51.69,51.45,51.66,31670.0,48.31,48.4694,48.2444,48.4413,31670.0
2022-05-11 14:15:00,51.66,51.81,51.59,51.7,43127.0,48.4413,48.582,48.3757,48.4788,43127.0
2022-05-11 14:20:00,51.69,51.91,51.5,51.85,51268.0,48.4694,48.6757,48.2913,48.6195,51268.0
2022-05-11 14:25:00,51.86,52.03,51.69,51.8,23251.0,48.6288,48.7883,48.4694,48.5726,23251.0
2022-05-11 14:30:00,51.8,51.91,51.72,51.9,33293.0,48.5726,48.6757,48.4976,48.6664,33293.0
2022-05-11 14:35:00,51.89,51.93,51.74,51.88,15190.0,48.657,48.6945,48.5163,48.6476,15190.0
2022-05-11 14:40:00,51.87,52.06,51.76,52.06,20880.0,48.6382,48.8164,48.5351,48.8164,20880.0
2022-05-11 14:45:00,52.06,52.14,51.72,51.78,24583.0,48.8164,48.8914,48.4976,48.5538,24583.0
2022-05-11 14:50:00,51.8,51.8,51.61,51.66,27530.0,48.5726,48.5726,48.3944,48.4413,27530.0
2022-05-11 14:55:00,51.65,51.72,51.58,51.61,30001.0,48.4319,48.4976,48.3663,48.3944,30001.0
2022-05-11 15:00:00,51.6,51.67,51.54,51.6,27235.0,48.385,48.4507,48.3288,48.385,27235.0
2022-05-11 15:05:00,51.61,51.71,51.58,51.67,30676.0,48.3944,48.4882,48.3663,48.4507,30676.0
2022-05-11 15:10:00,51.68,51.76,51.58,51.63,36946.0,48.4601,48.5351,48.3663,48.4132,36946.0
2022-05-11 15:15:00,51.64,51.68,51.5,51.6,23100.0,48.4226,48.4601,48.2913,48.385,23100.0
2022-05-11 15:20:00,51.6,51.69,51.51,51.65,35212.0,48.385,48.4694,48.3007,48.4319,35212.0
2022-05-11 15:25:00,51.63,51.77,51.62,51.66,42054.0,48.4132,48.5445,48.4038,48.4413,42054.0
2022-05-11 15:30:00,51.65,51.68,51.55,51.61,52402.0,48.4319,48.4601,48.3382,48.3944,52402.0
2022-05-11 15:35:00,51.6,51.64,51.41,51.41,50289.0,48.385,48.4226,48.2069,48.2069,50289.0
2022-05-11 15:40:00,51.4,51.44,51.32,51.4,47282.0,48.1975,48.235,48.1225,48.1975,47282.0
2022-05-11 15:45:00,51.41,51.41,51.11,51.12,55995.0,48.2069,48.2069,47.9256,47.935,55995.0
2022-05-11 15:50:00,51.12,51.18,50.96,51.03,78599.0,47.935,47.9912,47.7849,47.8506,78599.0
2022-05-11 15:55:00,51.04,51.09,50.9,51.01,190037.0,47.8599,47.9068,47.7287,47.8318,190037.0
2022-05-12 09:30:00,51.0,51.71,50.38,50.38,111996.0,47.8224,48.4882,47.2411,47.2411,111996.0
2022-05-12 09:35:00,50.3,50.42,49.96,50.12,46816.0,47.166,47.2786,46.8472,46.9973,46816.0
2022-05-12 09:40:00,50.16,50.42,49.95,50.35,38264.0,47.0348,47.2786,46.8378,47.2129,38264.0
2022-05-12 09:45:00,50.35,50.58,49.88,50.11,43242.0,47.2129,47.4286,46.7722,46.9879,43242.0
2022-05-12 09:50:00,50.07,50.34,49.85,50.3,32070.0,46.9504,47.2036,46.7441,47.166,32070.0
2022-05-12 09:55:00,50.3,50.3,49.76,49.96,31659.0,47.166,47.166,46.6597,46.8472,31659.0
2022-05-12 10:00:00,49.9,50.02,49.62,49.9,28873.0,46.791,46.9035,46.5284,46.791,28873.0
2022-05-12 10:05:00,50.05,50.61,50.05,50.61,64667.0,46.9316,47.4567,46.9316,47.4567,64667.0
2022-05-12 10:10:00,50.61,50.8,50.42,50.45,40866.0,47.4567,47.6349,47.2786,47.3067,40866.0
2022-05-12 10:15:00,50.5,50.67,50.12,50.5,41504.0,47.3536,47.513,46.9973,47.3536,41504.0
2022-05-12 10:20:00,50.5,50.77,50.34,50.61,34494.0,47.3536,47.6068,47.2036,47.4567,34494.0
2022-05-12 10:25:00,50.59,50.69,50.34,50.44,21811.0,47.438,47.5317,47.2036,47.2973,21811.0
2022-05-12 10:30:00,50.48,50.75,50.45,50.59,59500.0,47.3348,47.588,47.3067,47.438,59500.0
2022-05-12 10:35:00,50.62,50.87,50.54,50.87,42903.0,47.4661,47.7005,47.3911,47.7005,42903.0
2022-05-12 10:40:00,50.86,51.03,50.61,50.96,44755.0,47.6912,47.8506,47.4567,47.7849,44755.0
2022-05-12 10:45:00,50.93,51.13,50.82,50.87,36742.0,47.7568,47.9443,47.6536,47.7005,36742.0
2022-05-12 10:50:00,50.88,51.16,50.88,51.05,26360.0,47.7099,47.9725,47.7099,47.8693,26360.0
2022-05-12 10:55:00,51.09,51.35,51.06,51.22,26462.0,47.9068,48.1506,47.8787,48.0287,26462.0
2022-05-12 11:00:00,51.22,51.22,50.96,51.13,23840.0,48.0287,48.0287,47.7849,47.9443,23840.0
2022-05-12 11:05:00,51.16,51.6,51.03,51.58,21682.0,47.9725,48.385,47.8506,48.3663,21682.0
2022-05-12 11:10:00,51.61,51.76,51.41,51.42,18355.0,48.3944,48.5351,48.2069,48.2163,18355.0
2022-05-12 11:15:00,51.45,51.56,51.3,51.4,13869.0,48.2444,48.3475,48.1037,48.1975,13869.0
2022-05-12 11:20:00,51.38,51.51,51.11,51.12,16592.0,48.1788,48.3007,47.9256,47.935,16592.0
2022-05-12 11:25:00,51.11,51.36,51.11,51.18,21023.0,47.9256,48.16,47.9256,47.9912,21023.0
2022-05-12 11:30:00,51.21,51.29,50.94,51.05,12356.0,48.0193,48.0944,47.7662,47.8693,12356.0
2022-05-12 11:35:00,51.09,51.36,50.99,51.33,16886.0,47.9068,48.16,47.8131,48.1319,16886.0
2022-05-12 11:40:00,51.33,51.33,51.05,51.12,9788.0,48.1319,48.1319,47.8693,47.935,9788.0
2022-05-12 11:45:00,51.09,51.13,50.8,50.92,15616.0,47.9068,47.9443,47.6349,47.7474,15616.0
2022-05-12 11:50:00,50.89,50.89,50.7,50.87,35913.0,47.7193,47.7193,47.5411,47.7005,35913.0
2022-05-12 11:55:00,50.87,50.89,50.52,50.64,25570.0,47.7005,47.7193,47.3723,47.4849,25570.0
2022-05-12 12:00:00,50.54,50.61,50.46,50.59,11032.0,47.3911,47.4567,47.3161,47.438,11032.0
2022-05-12 12:05:00,50.57,50.63,50.42,50.53,16521.0,47.4192,47.4755,47.2786,47.3817,16521.0
2022-05-12 12:10:00,50.49,50.66,50.42,50.55,20037.0,47.3442,47.5036,47.2786,47.4005,20037.0
2022-05-12 12:15:00,50.53,50.64,50.42,50.51,18055.0,47.3817,47.4849,47.2786,47.363,18055.0
2022-05-12 12:20:00,50.53,50.74,50.47,50.73,12772.0,47.3817,47.5786,47.3255,47.5693,12772.0
2022-05-12 12:25:00,50.72,50.95,50.71,50.8,11324.0,47.5599,47.7755,47.5505,47.6349,11324.0
2022-05-12 12:30:00,50.81,51.14,50.81,51.11,11119.0,47.6443,47.9537,47.6443,47.9256,11119.0
2022-05-12 12:35:00,51.14,51.27,51.0,51.02,55404.0,47.9537,48.0756,47.8224,47.8412,55404.0
2022-05-12 12:40:00,51.02,51.31,50.79,51.31,13920.0,47.8412,48.1131,47.6255,48.1131,13920.0
2022-05-12 12:45:00,51.32,51.37,51.06,51.11,11047.0,48.1225,48.1694,47.8787,47.9256,11047.0
2022-05-12 12:50:00,51.12,51.29,51.02,51.22,81809.0,47.935,48.0944,47.8412,48.0287,81809.0
2022-05-12 12:55:00,51.2,51.36,51.09,51.15,12335.0,48.01,48.16,47.9068,47.9631,12335.0
2022-05-12 13:00:00,51.12,51.31,51.02,51.04,20525.0,47.935,48.1131,47.8412,47.8599,20525.0
2022-05-12 13:05:00,51.03,51.12,50.92,50.99,23453.0,47.8506,47.935,47.7474,47.8131,23453.0
2022-05-12 13:10:00,51.0,51.24,50.96,51.12,18857.0,47.8224,48.0475,47.7849,47.935,18857.0
2022-05-12 13:15:00,51.12,51.25,50.98,51.1,19668.0,47.935,48.0569,47.8037,47.9162,19668.0
2022-05-12 13:20:00,51.07,51.19,50.98,51.02,25713.0,47.8881,48.0006,47.8037,47.8412,25713.0
2022-05-12 13:25:00,51.01,51.13,50.97,51.11,36463.0,47.8318,47.9443,47.7943,47.9256,36463.0
2022-05-12 13:30:00,51.08,51.16,50.86,50.97,22877.0,47.8974,47.9725,47.6912,47.7943,22877.0
2022-05-12 13:35:00,50.99,51.07,50.76,50.85,21827.0,47.8131,47.8881,47.5974,47.6818,21827.0
2022-05-12 13:40:00,50.85,50.87,50.76,50.78,38704.0,47.6818,47.7005,47.5974,47.6161,38704.0
2022-05-12 13:45:00,50.73,50.82,50.64,50.68,31161.0,47.5693,47.6536,47.4849,47.5224,31161.0
2022-05-12 13:50:00,50.68,50.74,50.58,50.58,24662.0,47.5224,47.5786,47.4286,47.4286,24662.0
2022-05-12 13:55:00,50.59,50.67,50.49,50.56,15300.0,47.438,47.513,47.3442,47.4098,15300.0
2022-05-12 14:00:00,50.54,50.73,50.53,50.67,20103.0,47.3911,47.5693,47.3817,47.513,20103.0
2022-05-12 14:05:00,50.65,50.67,50.41,50.43,20208.0,47.4942,47.513,47.2692,47.2879,20208.0
2022-05-12 14:10:00,50.45,50.55,50.44,50.55,30723.0,47.3067,47.4005,47.2973,47.4005,30723.0
2022-05-12 14:15:00,50.52,50.65,50.49,50.65,17299.0,47.3723,47.4942,47.3442,47.4942,17299.0
2022-05-12 14:20:00,50.65,50.79,50.53,50.56,28023.0,47.4942,47.6255,47.3817,47.4098,28023.0
2022-05-12 14:25:00,50.55,50.72,50.48,50.64,25755.0,47.4005,47.5599,47.3348,47.4849,25755.0
2022-05-12 14:30:00,50.61,50.71,50.4,50.53,22307.0,47.4567,47.5505,47.2598,47.3817,22307.0
2022-05-12 14:35:00,50.53,50.55,50.4,50.41,22890.0,47.3817,47.4005,47.2598,47.2692,22890.0
2022-05-12 14:40:00,50.43,50.52,50.36,50.47,32031.0,47.2879,47.3723,47.2223,47.3255,32031.0
2022-05-12 14:45:00,50.48,50.59,50.46,50.49,25490.0,47.3348,47.438,47.3161,47.3442,25490.0
2022-05-12 14:50:00,50.48,50.6,50.39,50.49,20102.0,47.3348,47.4474,47.2504,47.3442,20102.0
2022-05-12 14:55:00,50.49,50.51,50.34,50.39,41519.0,47.3442,47.363,47.2036,47.2504,41519.0
2022-05-12 15:00:00,50.42,50.52,50.28,50.49,31457.0,47.2786,47.3723,47.1473,47.3442,31457.0
2022-05-12 15:05:00,50.52,50.55,50.13,50.2,30275.0,47.3723,47.4005,47.0066,47.0723,30275.0
2022-05-12 15:10:00,50.19,50.24,50.03,50.23,26148.0,47.0629,47.1098,46.9129,47.1004,26148.0
2022-05-12 15:15:00,50.22,50.55,50.2,50.51,21150.0,47.091,47.4005,47.0723,47.363,21150.0
2022-05-12 15:20:00,50.51,50.97,50.48,50.96,47301.0,47.363,47.7943,47.3348,47.7849,47301.0
2022-05-12 15:25:00,50.97,51.1,50.76,50.81,40840.0,47.7943,47.9162,47.5974,47.6443,40840.0
2022-05-12 15:30:00,50.82,51.13,50.82,51.01,29330.0,47.6536,47.9443,47.6536,47.8318,29330.0
2022-05-12 15:35:00,51.02,51.31,50.91,51.3,105589.0,47.8412,48.1131,47.738,48.1037,105589.0
2022-05-12 15:40:00,51.34,51.4,51.05,51.11,45937.0,48.1412,48.1975,47.8693,47.9256,45937.0
2022-05-12 15:45:00,51.1,51.31,51.03,51.11,70253.0,47.9162,48.1131,47.8506,47.9256,70253.0
2022-05-12 15:50:00,51.08,51.49,51.08,51.31,110139.0,47.8974,48.2819,47.8974,48.1131,110139.0
2022-05-12 15:55:00,51.28,51.59,51.28,51.57,186341.0,48.085,48.3757,48.085,48.3569,186341.0
2022-05-13 09:30:00,52.97,53.85,52.93,53.33,98072.0,49.6697,50.4949,49.6322,50.0073,98072.0
2022-05-13 09:35:00,53.2,53.72,52.92,53.64,46602.0,49.8854,50.373,49.6228,50.2979,46602.0
2022-05-13 09:40:00,53.62,54.33,53.61,54.08,60746.0,50.2792,50.945,50.2698,50.7105,60746.0
2022-05-13 09:45:00,54.09,54.46,53.98,54.24,38500.0,50.7199,51.0669,50.6168,50.8606,38500.0
2022-05-13 09:50:00,54.23,54.45,54.19,54.33,37823.0,50.8512,51.0575,50.8137,50.945,37823.0
2022-05-13 09:55:00,54.33,54.42,54.12,54.18,51478.0,50.945,51.0293,50.748,50.8043,51478.0
2022-05-13 10:00:00,54.23,54.29,53.91,54.25,23400.0,50.8512,50.9074,50.5511,50.8699,23400.0
2022-05-13 10:05:00,54.3,54.42,54.08,54.28,22852.0,50.9168,51.0293,50.7105,50.8981,22852.0
2022-05-13 10:10:00,54.27,54.44,53.97,54.06,26996.0,50.8887,51.0481,50.6074,50.6918,26996.0
2022-05-13 10:15:00,54.04,54.34,54.0,54.34,15801.0,50.673,50.9543,50.6355,50.9543,15801.0
2022-05-13 10:20:00,54.36,54.63,54.31,54.55,21362.0,50.9731,51.2263,50.9262,51.1512,21362.0
2022-05-13 10:25:00,54.55,54.71,54.54,54.65,24864.0,51.1512,51.3013,51.1419,51.245,24864.0
2022-05-13 10:30:00,54.63,54.93,54.62,54.89,30761.0,51.2263,51.5076,51.2169,51.4701,30761.0
2022-05-13 10:35:00,54.9,54.92,54.53,54.6,24612.0,51.4794,51.4982,51.1325,51.1981,24612.0
2022-05-13 10:40:00,54.64,54.66,54.22,54.23,29698.0,51.2356,51.2544,50.8418,50.8512,29698.0
2022-05-13 10:45:00,54.17,54.36,53.92,54.36,18283.0,50.7949,50.9731,50.5605,50.9731,18283.0
2022-05-13 10:50:00,54.36,54.36,53.93,53.98,55935.0,50.9731,50.9731,50.5699,50.6168,55935.0
2022-05-13 10:55:00,54.0,54.0,53.87,53.91,26685.0,50.6355,50.6355,50.5136,50.5511,26685.0
2022-05-13 11:00:00,53.9,53.98,53.79,53.85,21963.0,50.5417,50.6168,50.4386,50.4949,21963.0
2022-05-13 11:05:00,53.86,53.98,53.84,53.91,40011.0,50.5042,50.6168,50.4855,50.5511,40011.0
2022-05-13 11:10:00,53.93,54.0,53.9,53.97,42182.0,50.5699,50.6355,50.5417,50.6074,42182.0
2022-05-13 11:15:00,53.95,54.0,53.83,53.95,41956.0,50.5886,50.6355,50.4761,50.5886,41956.0
2022-05-13 11:20:00,53.95,54.02,53.94,54.0,91761.0,50.5886,50.6543,50.5793,50.6355,91761.0
2022-05-13 11:25:00,54.0,54.28,53.98,54.18,24497.0,50.6355,50.8981,50.6168,50.8043,24497.0
2022-05-13 11:30:00,54.19,54.29,54.15,54.28,15550.0,50.8137,50.9074,50.7762,50.8981,15550.0
2022-05-13 11:35:00,54.26,54.44,54.08,54.42,26118.0,50.8793,51.0481,50.7105,51.0293,26118.0
2022-05-13 11:40:00,54.43,54.43,54.2,54.39,24295.0,51.0387,51.0387,50.8231,51.0012,24295.0
2022-05-13 11:45:00,54.39,54.54,54.33,54.54,56507.0,51.0012,51.1419,50.945,51.1419,56507.0
2022-05-13 11:50:00,54.55,54.6,54.44,54.58,39310.0,51.1512,51.1981,51.0481,51.1794,39310.0
2022-05-13 11:55:00,54.6,54.6,54.43,54.57,13385.0,51.1981,51.1981,51.0387,51.17,13385.0
2022-05-13 12:00:00,54.55,54.66,54.5,54.66,14342.0,51.1512,51.2544,51.1044,51.2544,14342.0
2022-05-13 12:05:00,54.66,54.77,54.61,54.74,13225.0,51.2544,51.3575,51.2075,51.3294,13225.0
2022-05-13 12:10:00,54.79,54.93,54.76,54.81,14139.0,51.3763,51.5076,51.3482,51.395,14139.0
2022-05-13 12:15:00,54.83,54.88,54.76,54.76,19362.0,51.4138,51.4607,51.3482,51.3482,19362.0
2022-05-13 12:20:00,54.75,54.81,54.68,54.81,15693.0,51.3388,51.395,51.2731,51.395,15693.0
2022-05-13 12:25:00,54.81,54.81,54.73,54.8,15657.0,51.395,51.395,51.32,51.3857,15657.0
2022-05-13 12:30:00,54.82,54.96,54.82,54.85,15889.0,51.4044,51.5357,51.4044,51.4326,15889.0
2022-05-13 12:35:00,54.86,54.96,54.86,54.91,8493.0,51.4419,51.5357,51.4419,51.4888,8493.0
2022-05-13 12:40:00,54.9,54.96,54.82,54.83,16168.0,51.4794,51.5357,51.4044,51.4138,16168.0
2022-05-13 12:45:00,54.78,54.84,54.61,54.61,11535.0,51.3669,51.4232,51.2075,51.2075,11535.0
2022-05-13 12:50:00,54.62,54.62,54.34,54.47,16119.0,51.2169,51.2169,50.9543,51.0762,16119.0
2022-05-13 12:55:00,54.46,54.69,54.46,54.67,10252.0,51.0669,51.2825,51.0669,51.2638,10252.0
2022-05-13 13:00:00,54.68,54.79,54.59,54.66,15855.0,51.2731,51.3763,51.1888,51.2544,15855.0
2022-05-13 13:05:00,54.64,54.64,54.36,54.51,23816.0,51.2356,51.2356,50.9731,51.1137,23816.0
2022-05-13 13:10:00,54.53,54.67,54.5,54.67,20594.0,51.1325,51.2638,51.1044,51.2638,20594.0
2022-05-13 13:15:00,54.66,54.66,54.47,54.5,25832.0,51.2544,51.2544,51.0762,51.1044,25832.0
2022-05-13 13:20:00,54.5,54.62,54.43,54.61,11399.0,51.1044,51.2169,51.0387,51.2075,11399.0
2022-05-13 13:25:00,54.6,54.68,54.58,54.58,26570.0,51.1981,51.2731,51.1794,51.1794,26570.0
2022-05-13 13:30:00,54.58,54.6,54.38,54.41,14237.0,51.1794,51.1981,50.9918,51.02,14237.0
2022-05-13 13:35:00,54.42,54.42,54.25,54.25,11226.0,51.0293,51.0293,50.8699,50.8699,11226.0
2022-05-13 13:40:00,54.24,54.24,54.03,54.13,12593.0,50.8606,50.8606,50.6636,50.7574,12593.0
2022-05-13 13:45:00,54.14,54.25,54.05,54.25,13243.0,50.7668,50.8699,50.6824,50.8699,13243.0
2022-05-13 13:50:00,54.24,54.24,53.88,54.01,20080.0,50.8606,50.8606,50.523,50.6449,20080.0
2022-05-13 13:55:00,53.98,53.98,53.79,53.88,10006.0,50.6168,50.6168,50.4386,50.523,10006.0
2022-05-13 14:00:00,53.88,53.89,53.52,53.55,14705.0,50.523,50.5324,50.1854,50.2136,14705.0
2022-05-13 14:05:00,53.53,53.64,53.44,53.63,25622.0,50.1948,50.2979,50.1104,50.2886,25622.0
2022-05-13 14:10:00,53.64,53.72,53.52,53.55,14762.0,50.2979,50.373,50.1854,50.2136,14762.0
2022-05-13 14:15:00,53.57,53.75,53.52,53.75,12392.0,50.2323,50.4011,50.1854,50.4011,12392.0
2022-05-13 14:20:00,53.72,53.73,53.55,53.64,17422.0,50.373,50.3823,50.2136,50.2979,17422.0
2022-05-13 14:25:00,53.65,53.66,53.5,53.58,9586.0,50.3073,50.3167,50.1667,50.2417,9586.0
2022-05-13 14:30:00,53.62,53.79,53.6,53.73,25439.0,50.2792,50.4386,50.2604,50.3823,25439.0
2022-05-13 14:35:00,53.7,53.71,53.52,53.67,13409.0,50.3542,50.3636,50.1854,50.3261,13409.0
2022-05-13 14:40:00,53.68,53.8,53.62,53.75,14838.0,50.3355,50.448,50.2792,50.4011,14838.0
2022-05-13 14:45:00,53.75,53.85,53.71,53.77,13830.0,50.4011,50.4949,50.3636,50.4198,13830.0
2022-05-13 14:50:00,53.77,54.09,53.76,54.09,13035.0,50.4198,50.7199,50.4105,50.7199,13035.0
2022-05-13 14:55:00,54.09,54.2,54.0,54.17,14310.0,50.7199,50.8231,50.6355,50.7949,14310.0
2022-05-13 15:00:00,54.18,54.23,54.11,54.14,13762.0,50.8043,50.8512,50.7387,50.7668,13762.0
2022-05-13 15:05:00,54.15,54.28,54.15,54.27,15975.0,50.7762,50.8981,50.7762,50.8887,15975.0
2022-05-13 15:10:00,54.28,54.28,54.18,54.27,43660.0,50.8981,50.8981,50.8043,50.8887,43660.0
2022-05-13 15:15:00,54.27,54.33,54.18,54.28,19793.0,50.8887,50.945,50.8043,50.8981,19793.0
2022-05-13 15:20:00,54.26,54.34,54.16,54.26,49188.0,50.8793,50.9543,50.7855,50.8793,49188.0
2022-05-13 15:25:00,54.27,54.46,54.22,54.46,19282.0,50.8887,51.0669,50.8418,51.0669,19282.0
2022-05-13 15:30:00,54.45,54.46,54.14,54.14,36714.0,51.0575,51.0669,50.7668,50.7668,36714.0
2022-05-13 15:35:00,54.16,54.34,54.11,54.23,31902.0,50.7855,50.9543,50.7387,50.8512,31902.0
2022-05-13 15:40:00,54.2,54.46,54.19,54.4,35019.0,50.8231,51.0669,50.8137,51.0106,35019.0
2022-05-13 15:45:00,54.42,54.5,54.22,54.33,46933.0,51.0293,51.1044,50.8418,50.945,46933.0
2022-05-13 15:50:00,54.38,54.45,54.23,54.43,72133.0,50.9918,51.0575,50.8512,51.0387,72133.0
2022-05-13 15:55:00,54.4,54.42,54.18,54.21,339943.0,51.0106,51.0293,50.8043,50.8324,339943.0
2022-05-16 09:30:00,54.06,54.26,53.66,53.89,35608.0,50.6918,50.8793,50.3167,50.5324,35608.0
2022-05-16 09:35:00,53.89,54.17,53.59,54.17,26127.0,50.5324,50.7949,50.2511,50.7949,26127.0
2022-05-16 09:40:00,54.22,54.24,53.82,53.82,29890.0,50.8418,50.8606,50.4667,50.4667,29890.0
2022-05-16 09:45:00,53.72,53.72,53.04,53.16,11530.0,50.373,50.373,49.7353,49.8478,11530.0
2022-05-16 09:50:00,53.21,53.8,53.07,53.62,24506.0,49.8947,50.448,49.7635,50.2792,24506.0
2022-05-16 09:55:00,53.65,53.78,53.33,53.45,20123.0,50.3073,50.4292,50.0073,50.1198,20123.0
2022-05-16 10:00:00,53.52,53.57,53.24,53.42,15846.0,50.1854,50.2323,49.9229,50.0916,15846.0
2022-05-16 10:05:00,53.43,53.9,53.43,53.9,13600.0,50.101,50.5417,50.101,50.5417,13600.0
2022-05-16 10:10:00,53.9,54.1,53.81,53.93,15916.0,50.5417,50.7293,50.4574,50.5699,15916.0
2022-05-16 10:15:00,53.94,54.18,53.82,53.85,16463.0,50.5793,50.8043,50.4667,50.4949,16463.0
2022-05-16 10:20:00,53.84,54.15,53.83,54.14,25274.0,50.4855,50.7762,50.4761,50.7668,25274.0
2022-05-16 10:25:00,54.14,54.21,53.9,54.11,22754.0,50.7668,50.8324,50.5417,50.7387,22754.0
2022-05-16 10:30:00,54.12,54.18,53.62,53.69,22020.0,50.748,50.8043,50.2792,50.3448,22020.0
2022-05-16 10:35:00,53.73,53.78,53.54,53.69,20004.0,50.3823,50.4292,50.2042,50.3448,20004.0
2022-05-16 10:40:00,53.65,53.68,53.48,53.65,15332.0,50.3073,50.3355,50.1479,50.3073,15332.0
2022-05-16 10:45:00,53.66,53.66,53.4,53.52,17243.0,50.3167,50.3167,50.0729,50.1854,17243.0
2022-05-16 10:50:00,53.45,53.74,53.33,53.71,35535.0,50.1198,50.3917,50.0073,50.3636,35535.0
2022-05-16 10:55:00,53.7,53.98,53.65,53.91,51229.0,50.3542,50.6168,50.3073,50.5511,51229.0
2022-05-16 11:00:00,53.87,53.98,53.62,53.68,23607.0,50.5136,50.6168,50.2792,50.3355,23607.0
2022-05-16 11:05:00,53.68,53.72,53.5,53.68,22826.0,50.3355,50.373,50.1667,50.3355,22826.0
2022-05-16 11:10:00,53.65,54.09,53.64,54.09,33302.0,50.3073,50.7199,50.2979,50.7199,33302.0
2022-05-16 11:15:00,54.09,54.39,54.04,54.17,24671.0,50.7199,51.0012,50.673,50.7949,24671.0
2022-05-16 11:20:00,54.15,54.15,53.83,53.85,22361.0,50.7762,50.7762,50.4761,50.4949,22361.0
2022-05-16 11:25:00,53.87,53.93,53.66,53.68,10256.0,50.5136,50.5699,50.3167,50.3355,10256.0
2022-05-16 11:30:00,53.67,53.77,53.6,53.75,15998.0,50.3261,50.4198,50.2604,50.4011,15998.0
2022-05-16 11:35:00,53.73,53.82,53.54,53.8,11136.0,50.3823,50.4667,50.2042,50.448,11136.0
2022-05-16 11:40:00,53.76,53.84,53.69,53.83,8549.0,50.4105,50.4855,50.3448,50.4761,8549.0
2022-05-16 11:45:00,53.9,54.07,53.9,54.04,10444.0,50.5417,50.7012,50.5417,50.673,10444.0
2022-05-16 11:50:00,54.09,54.12,53.98,54.11,10240.0,50.7199,50.748,50.6168,50.7387,10240.0
2022-05-16 11:55:00,54.11,54.15,54.01,54.1,10094.0,50.7387,50.7762,50.6449,50.7293,10094.0
2022-05-16 12:00:00,54.12,54.23,54.07,54.19,9815.0,50.748,50.8512,50.7012,50.8137,9815.0
2022-05-16 12:05:00,54.17,54.17,53.98,54.03,12720.0,50.7949,50.7949,50.6168,50.6636,12720.0
2022-05-16 12:10:00,54.03,54.03,53.89,53.89,9390.0,50.6636,50.6636,50.5324,50.5324,9390.0
2022-05-16 12:15:00,53.92,53.92,53.76,53.82,9980.0,50.5605,50.5605,50.4105,50.4667,9980.0
2022-05-16 12:20:00,53.81,53.81,53.61,53.63,38647.0,50.4574,50.4574,50.2698,50.2886,38647.0
2022-05-16 12:25:00,53.64,53.71,53.58,53.69,8863.0,50.2979,50.3636,50.2417,50.3448,8863.0
2022-05-16 12:30:00,53.65,53.66,53.55,53.59,11527.0,50.3073,50.3167,50.2136,50.2511,11527.0
2022-05-16 12:35:00,53.67,53.73,53.48,53.51,11942.0,50.3261,50.3823,50.1479,50.176,11942.0
2022-05-16 12:40:00,53.52,53.58,53.49,53.51,9988.0,50.1854,50.2417,50.1573,50.176,9988.0
2022-05-16 12:45:00,53.5,53.62,53.48,53.61,13009.0,50.1667,50.2792,50.1479,50.2698,13009.0
2022-05-16 12:50:00,53.62,53.66,53.45,53.49,11007.0,50.2792,50.3167,50.1198,50.1573,11007.0
2022-05-16 12:55:00,53.48,53.51,53.41,53.48,19127.0,50.1479,50.176,50.0823,50.1479,19127.0
2022-05-16 13:00:00,53.45,53.57,53.38,53.57,10109.0,50.1198,50.2323,50.0541,50.2323,10109.0
2022-05-16 13:05:00,53.57,53.62,53.38,53.61,23956.0,50.2323,50.2792,50.0541,50.2698,23956.0
2022-05-16 13:10:00,53.61,53.77,53.58,53.71,8701.0,50.2698,50.4198,50.2417,50.3636,8701.0
2022-05-16 13:15:00,53.71,53.74,53.49,53.53,20215.0,50.3636,50.3917,50.1573,50.1948,20215.0
2022-05-16 13:20:00,53.51,53.79,53.5,53.73,10277.0,50.176,50.4386,50.1667,50.3823,10277.0
2022-05-16 13:25:00,53.72,53.91,53.7,53.87,11680.0,50.373,50.5511,50.3542,50.5136,11680.0
2022-05-16 13:30:00,53.86,53.94,53.85,53.9,8406.0,50.5042,50.5793,50.4949,50.5417,8406.0
2022-05-16 13:35:00,53.87,53.9,53.72,53.8,20918.0,50.5136,50.5417,50.373,50.448,20918.0
2022-05-16 13:40:00,53.83,53.91,53.69,53.84,13900.0,50.4761,50.5511,50.3448,50.4855,13900.0
2022-05-16 13:45:00,53.84,53.84,53.7,53.75,12930.0,50.4855,50.4855,50.3542,50.4011,12930.0
2022-05-16 13:50:00,53.77,53.87,53.74,53.75,9189.0,50.4198,50.5136,50.3917,50.4011,9189.0
2022-05-16 13:55:00,53.77,53.81,53.69,53.73,10487.0,50.4198,50.4574,50.3448,50.3823,10487.0
2022-05-16 14:00:00,53.66,53.74,53.59,53.73,11471.0,50.3167,50.3917,50.2511,50.3823,11471.0
2022-05-16 14:05:00,53.77,53.9,53.76,53.88,13417.0,50.4198,50.5417,50.4105,50.523,13417.0
2022-05-16 14:10:00,53.82,54.02,53.77,53.97,24578.0,50.4667,50.6543,50.4198,50.6074,24578.0
2022-05-16 14:15:00,53.97,53.97,53.81,53.87,28295.0,50.6074,50.6074,50.4574,50.5136,28295.0
2022-05-16 14:20:00,53.89,54.05,53.82,54.05,12488.0,50.5324,50.6824,50.4667,50.6824,12488.0
2022-05-16 14:25:00,54.05,54.18,54.02,54.1,15818.0,50.6824,50.8043,50.6543,50.7293,15818.0
2022-05-16 14:30:00,54.1,54.24,54.1,54.2,15671.0,50.7293,50.8606,50.7293,50.8231,15671.0
2022-05-16 14:35:00,54.16,54.16,54.01,54.09,12947.0,50.7855,50.7855,50.6449,50.7199,12947.0
2022-05-16 14:40:00,54.12,54.17,54.04,54.07,14475.0,50.748,50.7949,50.673,50.7012,14475.0
2022-05-16 14:45:00,54.05,54.12,53.93,53.94,13037.0,50.6824,50.748,50.5699,50.5793,13037.0
2022-05-16 14:50:00,53.92,53.97,53.81,53.97,14629.0,50.5605,50.6074,50.4574,50.6074,14629.0
2022-05-16 14:55:00,53.91,54.05,53.9,54.02,13201.0,50.5511,50.6824,50.5417,50.6543,13201.0
2022-05-16 15:00:00,54.01,54.07,53.96,54.02,19417.0,50.6449,50.7012,50.598,50.6543,19417.0
2022-05-16 15:05:00,54.02,54.07,53.9,53.91,14993.0,50.6543,50.7012,50.5417,50.5511,14993.0
2022-05-16 15:10:00,53.9,53.9,53.64,53.7,17713.0,50.5417,50.5417,50.2979,50.3542,17713.0
2022-05-16 15:15:00,53.69,53.76,53.6,53.71,15821.0,50.3448,50.4105,50.2604,50.3636,15821.0
2022-05-16 15:20:00,53.73,53.73,53.61,53.64,26332.0,50.3823,50.3823,50.2698,50.2979,26332.0
2022-05-16 15:25:00,53.66,54.02,53.59,54.01,104676.0,50.3167,50.6543,50.2511,50.6449,104676.0
2022-05-16 15:30:00,54.01,54.03,53.55,53.57,62112.0,50.6449,50.6636,50.2136,50.2323,62112.0
2022-05-16 15:35:00,53.55,53.63,53.47,53.63,27668.0,50.2136,50.2886,50.1385,50.2886,27668.0
2022-05-16 15:40:00,53.64,53.66,53.51,53.52,29715.0,50.2979,50.3167,50.176,50.1854,29715.0
2022-05-16 15:45:00,53.51,53.53,53.41,53.45,29053.0,50.176,50.1948,50.0823,50.1198,29053.0
2022-05-16 15:50:00,53.47,53.65,53.47,53.54,48769.0,50.1385,50.3073,50.1385,50.2042,48769.0
2022-05-16 15:55:00,53.55,53.57,53.37,53.53,123221.0,50.2136,50.2323,50.0448,50.1948,123221.0
2022-05-17 09:30:00,54.55,55.2,54.42,55.14,69076.0,51.5246,52.1386,51.4018,52.0819,69076.0
2022-05-17 09:35:00,55.13,55.33,54.73,55.31,27518.0,52.0724,52.2614,51.6946,52.2425,27518.0
2022-05-17 09:40:00,55.33,55.43,54.95,54.95,20291.0,52.2614,52.3558,51.9024,51.9024,20291.0
2022-05-17 09:45:00,55.06,55.13,54.77,54.85,34457.0,52.0063,52.0724,51.7324,51.808,34457.0
2022-05-17 09:50:00,54.82,55.05,54.82,54.87,27722.0,51.7796,51.9969,51.7796,51.8269,27722.0
2022-05-17 09:55:00,54.88,55.3,54.84,55.26,20349.0,51.8363,52.233,51.7985,52.1952,20349.0
2022-05-17 10:00:00,55.29,55.32,54.96,55.09,24520.0,52.2236,52.2519,51.9119,52.0347,24520.0
2022-05-17 10:05:00,55.09,55.13,54.54,54.57,18011.0,52.0347,52.0724,51.5152,51.5435,18011.0
2022-05-17 10:10:00,54.5,54.51,54.13,54.34,16403.0,51.4774,51.4868,51.1279,51.3263,16403.0
2022-05-17 10:15:00,54.34,54.45,54.3,54.44,15732.0,51.3263,51.4302,51.2885,51.4207,15732.0
2022-05-17 10:20:00,54.47,54.54,54.27,54.46,21341.0,51.449,51.5152,51.2601,51.4396,21341.0
2022-05-17 10:25:00,54.5,54.5,54.23,54.24,23962.0,51.4774,51.4774,51.2224,51.2318,23962.0
2022-05-17 10:30:00,54.26,54.41,54.26,54.32,20902.0,51.2507,51.3924,51.2507,51.3074,20902.0
2022-05-17 10:35:00,54.31,54.31,54.0,54.07,39221.0,51.2979,51.2979,51.0051,51.0712,39221.0
2022-05-17 10:40:00,54.03,54.19,54.0,54.15,24226.0,51.0335,51.1846,51.0051,51.1468,24226.0
2022-05-17 10:45:00,54.13,54.15,53.96,54.1,20141.0,51.1279,51.1468,50.9673,51.0996,20141.0
2022-05-17 10:50:00,54.17,54.28,54.13,54.15,13858.0,51.1657,51.2696,51.1279,51.1468,13858.0
2022-05-17 10:55:00,54.13,54.21,53.99,54.2,21918.0,51.1279,51.2035,50.9957,51.194,21918.0
2022-05-17 11:00:00,54.2,54.31,54.17,54.31,15282.0,51.194,51.2979,51.1657,51.2979,15282.0
2022-05-17 11:05:00,54.34,54.44,54.3,54.33,13544.0,51.3263,51.4207,51.2885,51.3168,13544.0
2022-05-17 11:10:00,54.4,54.45,54.36,54.41,7382.0,51.3829,51.4302,51.3451,51.3924,7382.0
2022-05-17 11:15:00,54.42,54.63,54.32,54.61,10871.0,51.4018,51.6002,51.3074,51.5813,10871.0
2022-05-17 11:20:00,54.61,54.68,54.57,54.68,7964.0,51.5813,51.6474,51.5435,51.6474,7964.0
2022-05-17 11:25:00,54.62,54.66,54.54,54.6,9138.0,51.5907,51.6285,51.5152,51.5718,9138.0
2022-05-17 11:30:00,54.58,54.72,54.58,54.7,6194.0,51.5529,51.6852,51.5529,51.6663,6194.0
2022-05-17 11:35:00,54.68,54.74,54.65,54.67,7970.0,51.6474,51.7041,51.6191,51.638,7970.0
2022-05-17 11:40:00,54.67,54.73,54.59,54.61,9640.0,51.638,51.6946,51.5624,51.5813,9640.0
2022-05-17 11:45:00,54.62,54.66,54.54,54.57,7329.0,51.5907,51.6285,51.5152,51.5435,7329.0
2022-05-17 11:50:00,54.56,54.65,54.56,54.59,12306.0,51.5341,51.6191,51.5341,51.5624,12306.0
2022-05-17 11:55:00,54.55,54.55,54.36,54.41,10477.0,51.5246,51.5246,51.3451,51.3924,10477.0
2022-05-17 12:00:00,54.41,54.47,54.31,54.44,13515.0,51.3924,51.449,51.2979,51.4207,13515.0
2022-05-17 12:05:00,54.43,54.44,54.28,54.38,8739.0,51.4113,51.4207,51.2696,51.364,8739.0
2022-05-17 12:10:00,54.37,54.47,54.31,54.47,12601.0,51.3546,51.449,51.2979,51.449,12601.0
2022-05-17 12:15:00,54.44,54.55,54.44,54.47,12316.0,51.4207,51.5246,51.4207,51.449,12316.0
2022-05-17 12:20:00,54.46,54.46,54.41,54.46,11732.0,51.4396,51.4396,51.3924,51.4396,11732.0
2022-05-17 12:25:00,54.42,54.56,54.41,54.48,10148.0,51.4018,51.5341,51.3924,51.4585,10148.0
2022-05-17 12:30:00,54.46,54.59,54.44,54.57,7427.0,51.4396,51.5624,51.4207,51.5435,7427.0
2022-05-17 12:35:00,54.57,54.64,54.57,54.58,7111.0,51.5435,51.6096,51.5435,51.5529,7111.0
2022-05-17 12:40:00,54.56,54.57,54.51,54.52,7314.0,51.5341,51.5435,51.4868,51.4963,7314.0
2022-05-17 12:45:00,54.5,54.58,54.45,54.5,7110.0,51.4774,51.5529,51.4302,51.4774,7110.0
2022-05-17 12:50:00,54.46,54.47,54.36,54.41,9963.0,51.4396,51.449,51.3451,51.3924,9963.0
2022-05-17 12:55:00,54.41,54.41,54.36,54.4,7721.0,51.3924,51.3924,51.3451,51.3829,7721.0
2022-05-17 13:00:00,54.39,54.41,54.25,54.34,8805.0,51.3735,51.3924,51.2412,51.3263,8805.0
2022-05-17 13:05:00,54.36,54.54,54.34,54.48,7237.0,51.3451,51.5152,51.3263,51.4585,7237.0
2022-05-17 13:10:00,54.49,54.55,54.47,54.54,7939.0,51.4679,51.5246,51.449,51.5152,7939.0
2022-05-17 13:15:00,54.56,54.62,54.56,54.6,7757.0,51.5341,51.5907,51.5341,51.5718,7757.0
2022-05-17 13:20:00,54.58,54.59,54.49,54.5,6568.0,51.5529,51.5624,51.4679,51.4774,6568.0
2022-05-17 13:25:00,54.51,54.56,54.48,54.48,7966.0,51.4868,51.5341,51.4585,51.4585,7966.0
2022-05-17 13:30:00,54.48,54.53,54.45,54.48,5993.0,51.4585,51.5057,51.4302,51.4585,5993.0
2022-05-17 13:35:00,54.46,54.48,54.4,54.44,9414.0,51.4396,51.4585,51.3829,51.4207,9414.0
2022-05-17 13:40:00,54.42,54.44,54.32,54.38,5950.0,51.4018,51.4207,51.3074,51.364,5950.0
2022-05-17 13:45:00,54.38,54.38,54.25,54.33,12662.0,51.364,51.364,51.2412,51.3168,12662.0
2022-05-17 13:50:00,54.36,54.38,54.32,54.35,8986.0,51.3451,51.364,51.3074,51.3357,8986.0
2022-05-17 13:55:00,54.35,54.37,54.24,54.27,9755.0,51.3357,51.3546,51.2318,51.2601,9755.0
2022-05-17 14:00:00,54.29,54.36,54.23,54.36,33210.0,51.279,51.3451,51.2224,51.3451,33210.0
2022-05-17 14:05:00,54.37,54.55,54.33,54.46,11781.0,51.3546,51.5246,51.3168,51.4396,11781.0
2022-05-17 14:10:00,54.4,54.4,53.94,53.99,15814.0,51.3829,51.3829,50.9484,50.9957,15814.0
2022-05-17 14:15:00,54.03,54.14,53.95,53.95,9921.0,51.0335,51.1374,50.9579,50.9579,9921.0
2022-05-17 14:20:00,53.94,54.0,53.75,53.96,19518.0,50.9484,51.0051,50.769,50.9673,19518.0
2022-05-17 14:25:00,53.94,54.13,53.92,54.0,10486.0,50.9484,51.1279,50.9296,51.0051,10486.0
2022-05-17 14:30:00,53.99,54.07,53.93,53.97,13340.0,50.9957,51.0712,50.939,50.9768,13340.0
2022-05-17 14:35:00,53.96,54.1,53.89,54.09,12280.0,50.9673,51.0996,50.9012,51.0901,12280.0
2022-05-17 14:40:00,54.1,54.25,54.06,54.24,18819.0,51.0996,51.2412,51.0618,51.2318,18819.0
2022-05-17 14:45:00,54.25,54.39,54.22,54.37,12653.0,51.2412,51.3735,51.2129,51.3546,12653.0
2022-05-17 14:50:00,54.36,54.4,54.26,54.29,16851.0,51.3451,51.3829,51.2507,51.279,16851.0
2022-05-17 14:55:00,54.3,54.38,54.26,54.32,17805.0,51.2885,51.364,51.2507,51.3074,17805.0
2022-05-17 15:00:00,54.3,54.51,54.28,54.5,15006.0,51.2885,51.4868,51.2696,51.4774,15006.0
2022-05-17 15:05:00,54.5,54.62,54.45,54.49,42769.0,51.4774,51.5907,51.4302,51.4679,42769.0
2022-05-17 15:10:00,54.49,54.5,54.39,54.5,18523.0,51.4679,51.4774,51.3735,51.4774,18523.0
2022-05-17 15:15:00,54.5,54.53,54.44,54.5,18284.0,51.4774,51.5057,51.4207,51.4774,18284.0
2022-05-17 15:20:00,54.51,54.64,54.51,54.6,20593.0,51.4868,51.6096,51.4868,51.5718,20593.0
2022-05-17 15:25:00,54.6,54.7,54.6,54.68,17242.0,51.5718,51.6663,51.5718,51.6474,17242.0
2022-05-17 15:30:00,54.68,54.76,54.62,54.73,25448.0,51.6474,51.723,51.5907,51.6946,25448.0
2022-05-17 15:35:00,54.72,54.76,54.65,54.67,23367.0,51.6852,51.723,51.6191,51.638,23367.0
2022-05-17 15:40:00,54.66,54.86,54.63,54.8,58459.0,51.6285,51.8174,51.6002,51.7607,58459.0
2022-05-17 15:45:00,54.8,54.81,54.52,54.52,65186.0,51.7607,51.7702,51.4963,51.4963,65186.0
2022-05-17 15:50:00,54.53,54.72,54.52,54.69,74395.0,51.5057,51.6852,51.4963,51.6568,74395.0
2022-05-17 15:55:00,54.67,54.8,54.65,54.8,161944.0,51.638,51.7607,51.6191,51.7607,161944.0
2022-05-18 09:30:00,53.81,54.9,53.81,54.63,53878.0,50.8257,51.8552,50.8257,51.6002,53878.0
2022-05-18 09:35:00,54.54,54.92,54.29,54.35,13102.0,51.5152,51.8741,51.279,51.3357,13102.0
2022-05-18 09:40:00,54.35,54.35,54.04,54.29,11797.0,51.3357,51.3357,51.0429,51.279,11797.0
2022-05-18 09:45:00,54.4,54.66,54.4,54.58,21358.0,51.3829,51.6285,51.3829,51.5529,21358.0
2022-05-18 09:50:00,54.57,54.77,54.33,54.56,14671.0,51.5435,51.7324,51.3168,51.5341,14671.0
2022-05-18 09:55:00,54.56,54.59,54.28,54.42,11060.0,51.5341,51.5624,51.2696,51.4018,11060.0
2022-05-18 10:00:00,54.43,54.83,54.43,54.64,16688.0,51.4113,51.7891,51.4113,51.6096,16688.0
2022-05-18 10:05:00,54.64,54.99,54.64,54.73,13068.0,51.6096,51.9402,51.6096,51.6946,13068.0
2022-05-18 10:10:00,54.69,54.85,54.66,54.85,17386.0,51.6568,51.808,51.6285,51.808,17386.0
2022-05-18 10:15:00,54.86,55.08,54.82,55.04,31702.0,51.8174,52.0252,51.7796,51.9874,31702.0
2022-05-18 10:20:00,54.98,55.22,54.98,55.14,22635.0,51.9308,52.1575,51.9308,52.0819,22635.0
2022-05-18 10:25:00,55.14,55.25,54.97,54.97,20520.0,52.0819,52.1858,51.9213,51.9213,20520.0
2022-05-18 10:30:00,54.96,55.06,54.84,54.9,20361.0,51.9119,52.0063,51.7985,51.8552,20361.0
2022-05-18 10:35:00,54.94,55.0,54.85,55.0,26024.0,51.893,51.9497,51.808,51.9497,26024.0
2022-05-18 10:40:00,55.02,55.04,54.86,55.03,19691.0,51.9685,51.9874,51.8174,51.978,19691.0
2022-05-18 10:45:00,55.01,55.17,54.97,55.07,26584.0,51.9591,52.1102,51.9213,52.0158,26584.0
2022-05-18 10:50:00,55.04,55.07,54.93,54.99,18951.0,51.9874,52.0158,51.8835,51.9402,18951.0
2022-05-18 10:55:00,54.95,55.06,54.89,55.05,39151.0,51.9024,52.0063,51.8458,51.9969,39151.0
2022-05-18 11:00:00,55.04,55.07,54.84,54.87,21920.0,51.9874,52.0158,51.7985,51.8269,21920.0
2022-05-18 11:05:00,54.85,54.91,54.75,54.8,15361.0,51.808,51.8646,51.7135,51.7607,15361.0
2022-05-18 11:10:00,54.75,54.76,54.68,54.7,10852.0,51.7135,51.723,51.6474,51.6663,10852.0
2022-05-18 11:15:00,54.69,54.73,54.47,54.56,42292.0,51.6568,51.6946,51.449,51.5341,42292.0
2022-05-18 11:20:00,54.55,54.58,54.49,54.54,28121.0,51.5246,51.5529,51.4679,51.5152,28121.0
2022-05-18 11:25:00,54.55,54.57,54.18,54.22,18862.0,51.5246,51.5435,51.1751,51.2129,18862.0
2022-05-18 11:30:00,54.25,54.27,54.05,54.09,21607.0,51.2412,51.2601,51.0523,51.0901,21607.0
2022-05-18 11:35:00,54.12,54.45,54.05,54.39,39713.0,51.1185,51.4302,51.0523,51.3735,39713.0
2022-05-18 11:40:00,54.43,54.54,54.38,54.4,31010.0,51.4113,51.5152,51.364,51.3829,31010.0
2022-05-18 11:45:00,54.38,54.46,54.27,54.36,18238.0,51.364,51.4396,51.2601,51.3451,18238.0
2022-05-18 11:50:00,54.36,54.38,54.12,54.12,32402.0,51.3451,51.364,51.1185,51.1185,32402.0
2022-05-18 11:55:00,54.12,54.26,54.12,54.21,27117.0,51.1185,51.2507,51.1185,51.2035,27117.0
2022-05-18 12:00:00,54.21,54.24,54.04,54.06,13038.0,51.2035,51.2318,51.0429,51.0618,13038.0
2022-05-18 12:05:00,54.09,54.09,53.94,54.03,20380.0,51.0901,51.0901,50.9484,51.0335,20380.0
2022-05-18 12:10:00,54.01,54.21,53.96,54.21,19175.0,51.0146,51.2035,50.9673,51.2035,19175.0
2022-05-18 12:15:00,54.19,54.28,54.13,54.28,14034.0,51.1846,51.2696,51.1279,51.2696,14034.0
2022-05-18 12:20:00,54.27,54.34,54.05,54.14,23963.0,51.2601,51.3263,51.0523,51.1374,23963.0
2022-05-18 12:25:00,54.1,54.25,54.09,54.24,13827.0,51.0996,51.2412,51.0901,51.2318,13827.0
2022-05-18 12:30:00,54.23,54.33,54.13,54.31,14312.0,51.2224,51.3168,51.1279,51.2979,14312.0
2022-05-18 12:35:00,54.34,54.45,54.3,54.38,22839.0,51.3263,51.4302,51.2885,51.364,22839.0
2022-05-18 12:40:00,54.41,54.44,54.3,54.39,16969.0,51.3924,51.4207,51.2885,51.3735,16969.0
2022-05-18 12:45:00,54.41,54.57,54.35,54.56,19202.0,51.3924,51.5435,51.3357,51.5341,19202.0
2022-05-18 12:50:00,54.56,54.68,54.56,54.62,13234.0,51.5341,51.6474,51.5341,51.5907,13234.0
2022-05-18 12:55:00,54.64,54.72,54.58,54.72,9121.0,51.6096,51.6852,51.5529,51.6852,9121.0
2022-05-18 13:00:00,54.72,54.72,54.56,54.6,13402.0,51.6852,51.6852,51.5341,51.5718,13402.0
2022-05-18 13:05:00,54.58,54.58,54.39,54.39,12553.0,51.5529,51.5529,51.3735,51.3735,12553.0
2022-05-18 13:10:00,54.41,54.46,54.38,54.44,12533.0,51.3924,51.4396,51.364,51.4207,12533.0
2022-05-18 13:15:00,54.42,54.46,54.33,54.35,15983.0,51.4018,51.4396,51.3168,51.3357,15983.0
2022-05-18 13:20:00,54.35,54.54,54.35,54.47,16133.0,51.3357,51.5152,51.3357,51.449,16133.0
2022-05-18 13:25:00,54.5,54.6,54.39,54.6,18718.0,51.4774,51.5718,51.3735,51.5718,18718.0
2022-05-18 13:30:00,54.57,54.73,54.5,54.72,15354.0,51.5435,51.6946,51.4774,51.6852,15354.0
2022-05-18 13:35:00,54.72,54.82,54.66,54.82,16734.0,51.6852,51.7796,51.6285,51.7796,16734.0
2022-05-18 13:40:00,54.8,54.84,54.58,54.62,23276.0,51.7607,51.7985,51.5529,51.5907,23276.0
2022-05-18 13:45:00,54.67,54.68,54.36,54.37,19407.0,51.638,51.6474,51.3451,51.3546,19407.0
2022-05-18 13:50:00,54.36,54.38,54.2,54.36,20895.0,51.3451,51.364,51.194,51.3451,20895.0
2022-05-18 13:55:00,54.34,54.34,54.16,54.27,13559.0,51.3263,51.3263,51.1562,51.2601,13559.0
2022-05-18 14:00:00,54.27,54.36,54.14,54.24,11163.0,51.2601,51.3451,51.1374,51.2318,11163.0
2022-05-18 14:05:00,54.23,54.26,54.13,54.2,7960.0,51.2224,51.2507,51.1279,51.194,7960.0
2022-05-18 14:10:00,54.26,54.3,54.13,54.16,10537.0,51.2507,51.2885,51.1279,51.1562,10537.0
2022-05-18 14:15:00,54.18,54.37,54.16,54.37,22362.0,51.1751,51.3546,51.1562,51.3546,22362.0
2022-05-18 14:20:00,54.35,54.42,54.25,54.28,13593.0,51.3357,51.4018,51.2412,51.2696,13593.0
2022-05-18 14:25:00,54.3,54.38,54.29,54.33,18537.0,51.2885,51.364,51.279,51.3168,18537.0
2022-05-18 14:30:00,54.33,54.33,54.01,54.03,21211.0,51.3168,51.3168,51.0146,51.0335,21211.0
2022-05-18 14:35:00,54.02,54.04,53.84,53.97,35588.0,51.024,51.0429,50.854,50.9768,35588.0
2022-05-18 14:40:00,53.98,54.07,53.89,53.91,20674.0,50.9862,51.0712,50.9012,50.9201,20674.0
2022-05-18 14:45:00,53.91,54.18,53.87,54.13,30090.0,50.9201,51.1751,50.8823,51.1279,30090.0
2022-05-18 14:50:00,54.1,54.17,53.98,54.03,16670.0,51.0996,51.1657,50.9862,51.0335,16670.0
2022-05-18 14:55:00,54.03,54.08,53.85,53.94,21661.0,51.0335,51.0807,50.8634,50.9484,21661.0
2022-05-18 15:00:00,53.96,54.04,53.94,53.95,19045.0,50.9673,51.0429,50.9484,50.9579,19045.0
2022-05-18 15:05:00,53.96,54.09,53.94,53.97,22068.0,50.9673,51.0901,50.9484,50.9768,22068.0
2022-05-18 15:10:00,53.96,54.02,53.88,53.91,25044.0,50.9673,51.024,50.8918,50.9201,25044.0
2022-05-18 15:15:00,53.89,53.97,53.78,53.88,24211.0,50.9012,50.9768,50.7973,50.8918,24211.0
2022-05-18 15:20:00,53.88,53.92,53.71,53.76,31697.0,50.8918,50.9296,50.7312,50.7784,31697.0
2022-05-18 15:25:00,53.77,53.87,53.7,53.86,31321.0,50.7879,50.8823,50.7218,50.8729,31321.0
2022-05-18 15:30:00,53.87,53.91,53.79,53.87,29452.0,50.8823,50.9201,50.8068,50.8823,29452.0
2022-05-18 15:35:00,53.86,54.32,53.85,54.31,35771.0,50.8729,51.3074,50.8634,51.2979,35771.0
2022-05-18 15:40:00,54.32,54.37,54.11,54.15,43342.0,51.3074,51.3546,51.109,51.1468,43342.0
2022-05-18 15:45:00,54.15,54.23,54.06,54.15,59125.0,51.1468,51.2224,51.0618,51.1468,59125.0
2022-05-18 15:50:00,54.21,54.37,54.18,54.21,63931.0,51.2035,51.3546,51.1751,51.2035,63931.0
2022-05-18 15:55:00,54.22,54.43,54.2,54.38,173393.0,51.2129,51.4113,51.194,51.364,173393.0
2022-05-19 09:30:00,53.75,54.75,53.53,54.61,64405.0,50.769,51.7135,50.5612,51.5813,64405.0
2022-05-19 09:35:00,54.54,54.94,54.4,54.94,25285.0,51.5152,51.893,51.3829,51.893,25285.0
2022-05-19 09:40:00,55.01,55.01,54.59,54.65,19473.0,51.9591,51.9591,51.5624,51.6191,19473.0
2022-05-19 09:45:00,54.48,54.62,54.15,54.24,17431.0,51.4585,51.5907,51.1468,51.2318,17431.0
2022-05-19 09:50:00,54.29,54.64,54.11,54.61,21161.0,51.279,51.6096,51.109,51.5813,21161.0
2022-05-19 09:55:00,54.61,54.92,54.37,54.55,28602.0,51.5813,51.8741,51.3546,51.5246,28602.0
2022-05-19 10:00:00,54.44,55.14,54.37,54.99,26107.0,51.4207,52.0819,51.3546,51.9402,26107.0
2022-05-19 10:05:00,55.01,55.09,54.3,54.45,21422.0,51.9591,52.0347,51.2885,51.4302,21422.0
2022-05-19 10:10:00,54.42,54.69,54.39,54.53,46089.0,51.4018,51.6568,51.3735,51.5057,46089.0
2022-05-19 10:15:00,54.59,54.69,54.33,54.36,31276.0,51.5624,51.6568,51.3168,51.3451,31276.0
2022-05-19 10:20:00,54.37,54.55,54.36,54.45,20564.0,51.3546,51.5246,51.3451,51.4302,20564.0
2022-05-19 10:25:00,54.41,54.41,54.0,54.13,22970.0,51.3924,51.3924,51.0051,51.1279,22970.0
2022-05-19 10:30:00,54.07,54.48,53.9,54.48,18911.0,51.0712,51.4585,50.9107,51.4585,18911.0
2022-05-19 10:35:00,54.48,54.54,54.18,54.22,16382.0,51.4585,51.5152,51.1751,51.2129,16382.0
2022-05-19 10:40:00,54.22,54.34,54.11,54.29,15020.0,51.2129,51.3263,51.109,51.279,15020.0
2022-05-19 10:45:00,54.3,54.48,54.3,54.32,11667.0,51.2885,51.4585,51.2885,51.3074,11667.0
2022-05-19 10:50:00,54.36,54.39,54.07,54.34,18789.0,51.3451,51.3735,51.0712,51.3263,18789.0
2022-05-19 10:55:00,54.31,54.39,54.08,54.19,16310.0,51.2979,51.3735,51.0807,51.1846,16310.0
2022-05-19 11:00:00,54.24,54.4,54.23,54.3,27478.0,51.2318,51.3829,51.2224,51.2885,27478.0
2022-05-19 11:05:00,54.29,54.38,54.07,54.2,21993.0,51.279,51.364,51.0712,51.194,21993.0
2022-05-19 11:10:00,54.26,54.52,54.26,54.34,15779.0,51.2507,51.4963,51.2507,51.3263,15779.0
2022-05-19 11:15:00,54.33,54.33,54.09,54.26,16598.0,51.3168,51.3168,51.0901,51.2507,16598.0
2022-05-19 11:20:00,54.25,54.42,54.15,54.37,13901.0,51.2412,51.4018,51.1468,51.3546,13901.0
2022-05-19 11:25:00,54.38,54.43,54.21,54.32,11315.0,51.364,51.4113,51.2035,51.3074,11315.0
2022-05-19 11:30:00,54.38,54.54,54.3,54.52,13171.0,51.364,51.5152,51.2885,51.4963,13171.0
2022-05-19 11:35:00,54.53,54.65,54.47,54.61,58923.0,51.5057,51.6191,51.449,51.5813,58923.0
2022-05-19 11:40:00,54.61,54.75,54.59,54.65,51339.0,51.5813,51.7135,51.5624,51.6191,51339.0
2022-05-19 11:45:00,54.64,54.66,54.57,54.59,37400.0,51.6096,51.6285,51.5435,51.5624,37400.0
2022-05-19 11:50:00,54.6,54.6,54.46,54.51,12900.0,51.5718,51.5718,51.4396,51.4868,12900.0
2022-05-19 11:55:00,54.48,54.5,54.35,54.49,13233.0,51.4585,51.4774,51.3357,51.4679,13233.0
2022-05-19 12:00:00,54.48,54.55,54.43,54.52,18534.0,51.4585,51.5246,51.4113,51.4963,18534.0
2022-05-19 12:05:00,54.51,54.6,54.5,54.58,24567.0,51.4868,51.5718,51.4774,51.5529,24567.0
2022-05-19 12:10:00,54.6,54.7,54.57,54.62,22594.0,51.5718,51.6663,51.5435,51.5907,22594.0
2022-05-19 12:15:00,54.64,54.7,54.58,54.59,17426.0,51.6096,51.6663,51.5529,51.5624,17426.0
2022-05-19 12:20:00,54.53,54.56,54.38,54.48,17417.0,51.5057,51.5341,51.364,51.4585,17417.0
2022-05-19 12:25:00,54.51,54.61,54.47,54.56,15552.0,51.4868,51.5813,51.449,51.5341,15552.0
2022-05-19 12:30:00,54.55,54.65,54.52,54.55,16895.0,51.5246,51.6191,51.4963,51.5246,16895.0
2022-05-19 12:35:00,54.53,54.57,54.43,54.48,10727.0,51.5057,51.5435,51.4113,51.4585,10727.0
2022-05-19 12:40:00,54.5,54.5,54.25,54.31,16440.0,51.4774,51.4774,51.2412,51.2979,16440.0
2022-05-19 12:45:00,54.34,54.37,54.22,54.25,8692.0,51.3263,51.3546,51.2129,51.2412,8692.0
2022-05-19 12:50:00,54.31,54.41,54.29,54.29,10407.0,51.2979,51.3924,51.279,51.279,10407.0
2022-05-19 12:55:00,54.24,54.43,54.24,54.4,10100.0,51.2318,51.4113,51.2318,51.3829,10100.0
2022-05-19 13:00:00,54.43,54.47,54.27,54.38,14717.0,51.4113,51.449,51.2601,51.364,14717.0
2022-05-19 13:05:00,54.39,54.55,54.34,54.44,13901.0,51.3735,51.5246,51.3263,51.4207,13901.0
2022-05-19 13:10:00,54.39,54.39,54.26,54.37,23781.0,51.3735,51.3735,51.2507,51.3546,23781.0
2022-05-19 13:15:00,54.36,54.55,54.23,54.54,18616.0,51.3451,51.5246,51.2224,51.5152,18616.0
2022-05-19 13:20:00,54.55,54.6,54.45,54.53,27949.0,51.5246,51.5718,51.4302,51.5057,27949.0
2022-05-19 13:25:00,54.48,54.58,54.38,54.43,18934.0,51.4585,51.5529,51.364,51.4113,18934.0
2022-05-19 13:30:00,54.43,54.6,54.37,54.52,16872.0,51.4113,51.5718,51.3546,51.4963,16872.0
2022-05-19 13:35:00,54.45,54.54,54.41,54.53,13864.0,51.4302,51.5152,51.3924,51.5057,13864.0
2022-05-19 13:40:00,54.53,54.57,54.36,54.53,11509.0,51.5057,51.5435,51.3451,51.5057,11509.0
2022-05-19 13:45:00,54.51,54.54,54.17,54.17,8989.0,51.4868,51.5152,51.1657,51.1657,8989.0
2022-05-19 13:50:00,54.09,54.43,54.08,54.41,19270.0,51.0901,51.4113,51.0807,51.3924,19270.0
2022-05-19 13:55:00,54.44,54.62,54.42,54.53,30119.0,51.4207,51.5907,51.4018,51.5057,30119.0
2022-05-19 14:00:00,54.54,54.54,54.3,54.42,13531.0,51.5152,51.5152,51.2885,51.4018,13531.0
2022-05-19 14:05:00,54.32,54.35,54.15,54.24,18372.0,51.3074,51.3357,51.1468,51.2318,18372.0
2022-05-19 14:10:00,54.28,54.35,54.09,54.17,32174.0,51.2696,51.3357,51.0901,51.1657,32174.0
2022-05-19 14:15:00,54.2,54.3,54.1,54.11,21233.0,51.194,51.2885,51.0996,51.109,21233.0
2022-05-19 14:20:00,54.08,54.29,54.08,54.2,18871.0,51.0807,51.279,51.0807,51.194,18871.0
2022-05-19 14:25:00,54.2,54.25,53.93,54.01,43535.0,51.194,51.2412,50.939,51.0146,43535.0
2022-05-19 14:30:00,53.97,54.17,53.96,54.03,13602.0,50.9768,51.1657,50.9673,51.0335,13602.0
2022-05-19 14:35:00,54.07,54.33,53.95,54.22,17146.0,51.0712,51.3168,50.9579,51.2129,17146.0
2022-05-19 14:40:00,54.2,54.2,53.91,54.19,19059.0,51.194,51.194,50.9201,51.1846,19059.0
2022-05-19 14:45:00,54.16,54.4,54.09,54.4,32331.0,51.1562,51.3829,51.0901,51.3829,32331.0
2022-05-19 14:50:00,54.45,54.49,54.3,54.45,18079.0,51.4302,51.4679,51.2885,51.4302,18079.0
2022-05-19 14:55:00,54.45,54.45,54.24,54.38,13659.0,51.4302,51.4302,51.2318,51.364,13659.0
2022-05-19 15:00:00,54.38,54.5,54.28,54.39,43191.0,51.364,51.4774,51.2696,51.3735,43191.0
2022-05-19 15:05:00,54.41,54.42,54.21,54.21,26281.0,51.3924,51.4018,51.2035,51.2035,26281.0
2022-05-19 15:10:00,54.21,54.3,54.05,54.12,25121.0,51.2035,51.2885,51.0523,51.1185,25121.0
2022-05-19 15:15:00,54.12,54.14,53.92,54.0,25749.0,51.1185,51.1374,50.9296,51.0051,25749.0
2022-05-19 15:20:00,53.96,54.15,53.9,54.1,46796.0,50.9673,51.1468,50.9107,51.0996,46796.0
2022-05-19 15:25:00,54.08,54.13,53.78,53.86,39551.0,51.0807,51.1279,50.7973,50.8729,39551.0
2022-05-19 15:30:00,53.84,54.0,53.83,53.91,31316.0,50.854,51.0051,50.8445,50.9201,31316.0
2022-05-19 15:35:00,53.91,53.94,53.72,53.75,43463.0,50.9201,50.9484,50.7406,50.769,43463.0
2022-05-19 15:40:00,53.75,54.02,53.72,53.99,51243.0,50.769,51.024,50.7406,50.9957,51243.0
2022-05-19 15:45:00,53.99,54.11,53.85,54.01,42938.0,50.9957,51.109,50.8634,51.0146,42938.0
2022-05-19 15:50:00,53.94,53.98,53.76,53.82,62069.0,50.9484,50.9862,50.7784,50.8351,62069.0
2022-05-19 15:55:00,53.84,53.98,53.79,53.95,166941.0,50.854,50.9862,50.8068,50.9579,166941.0
2022-05-20 09:30:00,54.4,55.21,54.4,54.9,33038.0,51.3829,52.148,51.3829,51.8552,33038.0
2022-05-20 09:35:00,54.81,54.83,54.48,54.54,27797.0,51.7702,51.7891,51.4585,51.5152,27797.0
2022-05-20 09:40:00,54.5,54.88,54.43,54.87,36099.0,51.4774,51.8363,51.4113,51.8269,36099.0
2022-05-20 09:45:00,54.91,54.94,54.44,54.51,53178.0,51.8646,51.893,51.4207,51.4868,53178.0
2022-05-20 09:50:00,54.56,54.93,54.51,54.89,21806.0,51.5341,51.8835,51.4868,51.8458,21806.0
2022-05-20 09:55:00,54.87,55.01,54.82,54.91,16939.0,51.8269,51.9591,51.7796,51.8646,16939.0
2022-05-20 10:00:00,54.92,54.97,54.79,54.81,75168.0,51.8741,51.9213,51.7513,51.7702,75168.0
2022-05-20 10:05:00,54.81,54.81,54.41,54.47,17008.0,51.7702,51.7702,51.3924,51.449,17008.0
2022-05-20 10:10:00,54.45,54.68,54.42,54.65,15860.0,51.4302,51.6474,51.4018,51.6191,15860.0
2022-05-20 10:15:00,54.65,54.89,54.65,54.79,16147.0,51.6191,51.8458,51.6191,51.7513,16147.0
2022-05-20 10:20:00,54.83,54.89,54.66,54.84,21595.0,51.7891,51.8458,51.6285,51.7985,21595.0
2022-05-20 10:25:00,54.84,55.08,54.7,55.03,14811.0,51.7985,52.0252,51.6663,51.978,14811.0
2022-05-20 10:30:00,55.01,55.11,54.91,54.98,21439.0,51.9591,52.0536,51.8646,51.9308,21439.0
2022-05-20 10:35:00,54.93,55.01,54.88,54.99,16323.0,51.8835,51.9591,51.8363,51.9402,16323.0
2022-05-20 10:40:00,54.98,55.17,54.95,55.13,20767.0,51.9308,52.1102,51.9024,52.0724,20767.0
2022-05-20 10:45:00,55.1,55.18,54.93,54.95,35799.0,52.0441,52.1197,51.8835,51.9024,35799.0
2022-05-20 10:50:00,54.94,54.95,54.6,54.65,13975.0,51.893,51.9024,51.5718,51.6191,13975.0
2022-05-20 10:55:00,54.63,54.69,54.42,54.44,15616.0,51.6002,51.6568,51.4018,51.4207,15616.0
2022-05-20 11:00:00,54.45,54.58,54.45,54.56,11062.0,51.4302,51.5529,51.4302,51.5341,11062.0
2022-05-20 11:05:00,54.56,54.56,54.28,54.35,13612.0,51.5341,51.5341,51.2696,51.3357,13612.0
2022-05-20 11:10:00,54.35,54.35,54.02,54.13,23508.0,51.3357,51.3357,51.024,51.1279,23508.0
2022-05-20 11:15:00,54.07,54.19,53.95,54.05,12492.0,51.0712,51.1846,50.9579,51.0523,12492.0
2022-05-20 11:20:00,54.03,54.07,53.97,54.0,14009.0,51.0335,51.0712,50.9768,51.0051,14009.0
2022-05-20 11:25:00,53.96,54.24,53.96,54.18,12011.0,50.9673,51.2318,50.9673,51.1751,12011.0
2022-05-20 11:30:00,54.18,54.35,54.11,54.2,13926.0,51.1751,51.3357,51.109,51.194,13926.0
2022-05-20 11:35:00,54.24,54.24,54.02,54.1,10268.0,51.2318,51.2318,51.024,51.0996,10268.0
2022-05-20 11:40:00,54.06,54.21,53.96,53.99,12580.0,51.0618,51.2035,50.9673,50.9957,12580.0
2022-05-20 11:45:00,53.97,54.09,53.96,53.98,14666.0,50.9768,51.0901,50.9673,50.9862,14666.0
2022-05-20 11:50:00,54.0,54.16,53.97,53.99,10886.0,51.0051,51.1562,50.9768,50.9957,10886.0
2022-05-20 11:55:00,54.0,54.11,53.91,53.91,12742.0,51.0051,51.109,50.9201,50.9201,12742.0
2022-05-20 12:00:00,53.88,53.93,53.79,53.86,13826.0,50.8918,50.939,50.8068,50.8729,13826.0
2022-05-20 12:05:00,53.86,53.91,53.47,53.48,11232.0,50.8729,50.9201,50.5045,50.514,11232.0
2022-05-20 12:10:00,53.46,53.78,53.34,53.71,33435.0,50.4951,50.7973,50.3817,50.7312,33435.0
2022-05-20 12:15:00,53.68,53.74,53.6,53.6,21082.0,50.7029,50.7595,50.6273,50.6273,21082.0
2022-05-20 12:20:00,53.6,53.9,53.6,53.87,17821.0,50.6273,50.9107,50.6273,50.8823,17821.0
2022-05-20 12:25:00,53.89,53.89,53.71,53.76,14650.0,50.9012,50.9012,50.7312,50.7784,14650.0
2022-05-20 12:30:00,53.79,53.94,53.73,53.82,82188.0,50.8068,50.9484,50.7501,50.8351,82188.0
2022-05-20 12:35:00,53.81,53.9,53.72,53.76,22082.0,50.8257,50.9107,50.7406,50.7784,22082.0
2022-05-20 12:40:00,53.72,53.73,53.51,53.51,13650.0,50.7406,50.7501,50.5423,50.5423,13650.0
2022-05-20 12:45:00,53.52,53.61,53.44,53.61,16036.0,50.5517,50.6367,50.4762,50.6367,16036.0
2022-05-20 12:50:00,53.61,53.64,53.43,53.45,44481.0,50.6367,50.6651,50.4667,50.4856,44481.0
2022-05-20 12:55:00,53.47,53.67,53.46,53.61,36112.0,50.5045,50.6934,50.4951,50.6367,36112.0
2022-05-20 13:00:00,53.62,53.64,53.33,53.36,26439.0,50.6462,50.6651,50.3723,50.4006,26439.0
2022-05-20 13:05:00,53.36,53.55,53.2,53.25,29625.0,50.4006,50.5801,50.2495,50.2967,29625.0
2022-05-20 13:10:00,53.22,53.37,53.22,53.37,11488.0,50.2684,50.4101,50.2684,50.4101,11488.0
2022-05-20 13:15:00,53.39,53.39,53.26,53.28,15483.0,50.4289,50.4289,50.3062,50.325,15483.0
2022-05-20 13:20:00,53.25,53.35,53.23,53.24,14665.0,50.2967,50.3912,50.2778,50.2873,14665.0
2022-05-20 13:25:00,53.22,53.26,53.06,53.07,18607.0,50.2684,50.3062,50.1172,50.1267,18607.0
2022-05-20 13:30:00,53.04,53.46,53.03,53.46,43986.0,50.0984,50.4951,50.0889,50.4951,43986.0
2022-05-20 13:35:00,53.43,53.52,53.35,53.36,22792.0,50.4667,50.5517,50.3912,50.4006,22792.0
2022-05-20 13:40:00,53.35,53.42,53.26,53.39,22530.0,50.3912,50.4573,50.3062,50.4289,22530.0
2022-05-20 13:45:00,53.38,53.51,53.3,53.44,23074.0,50.4195,50.5423,50.3439,50.4762,23074.0
2022-05-20 13:50:00,53.45,53.61,53.38,53.56,19502.0,50.4856,50.6367,50.4195,50.5895,19502.0
2022-05-20 13:55:00,53.54,53.63,53.5,53.53,18785.0,50.5706,50.6556,50.5328,50.5612,18785.0
2022-05-20 14:00:00,53.53,53.58,53.47,53.53,17763.0,50.5612,50.6084,50.5045,50.5612,17763.0
2022-05-20 14:05:00,53.51,53.51,53.33,53.46,13415.0,50.5423,50.5423,50.3723,50.4951,13415.0
2022-05-20 14:10:00,53.46,53.55,53.4,53.4,39873.0,50.4951,50.5801,50.4384,50.4384,39873.0
2022-05-20 14:15:00,53.41,53.44,53.23,53.37,13781.0,50.4478,50.4762,50.2778,50.4101,13781.0
2022-05-20 14:20:00,53.39,53.54,53.33,53.49,22297.0,50.4289,50.5706,50.3723,50.5234,22297.0
2022-05-20 14:25:00,53.52,53.52,53.41,53.49,17093.0,50.5517,50.5517,50.4478,50.5234,17093.0
2022-05-20 14:30:00,53.5,53.56,53.35,53.41,19309.0,50.5328,50.5895,50.3912,50.4478,19309.0
2022-05-20 14:35:00,53.39,53.59,53.38,53.55,20780.0,50.4289,50.6179,50.4195,50.5801,20780.0
2022-05-20 14:40:00,53.54,53.7,53.53,53.69,24053.0,50.5706,50.7218,50.5612,50.7123,24053.0
2022-05-20 14:45:00,53.69,53.69,53.54,53.6,27466.0,50.7123,50.7123,50.5706,50.6273,27466.0
2022-05-20 14:50:00,53.6,53.75,53.53,53.7,66389.0,50.6273,50.769,50.5612,50.7218,66389.0
2022-05-20 14:55:00,53.69,53.71,53.53,53.54,44476.0,50.7123,50.7312,50.5612,50.5706,44476.0
2022-05-20 15:00:00,53.52,53.64,53.48,53.5,23277.0,50.5517,50.6651,50.514,50.5328,23277.0
2022-05-20 15:05:00,53.5,53.55,53.42,53.5,19228.0,50.5328,50.5801,50.4573,50.5328,19228.0
2022-05-20 15:10:00,53.5,53.5,53.38,53.42,19228.0,50.5328,50.5328,50.4195,50.4573,19228.0
2022-05-20 15:15:00,53.43,53.57,53.38,53.48,24221.0,50.4667,50.599,50.4195,50.514,24221.0
2022-05-20 15:20:00,53.52,53.66,53.51,53.6,22751.0,50.5517,50.684,50.5423,50.6273,22751.0
2022-05-20 15:25:00,53.61,53.75,53.53,53.73,51915.0,50.6367,50.769,50.5612,50.7501,51915.0
2022-05-20 15:30:00,53.75,53.88,53.73,53.86,85967.0,50.769,50.8918,50.7501,50.8729,85967.0
2022-05-20 15:35:00,53.85,54.28,53.8,54.12,51863.0,50.8634,51.2696,50.8162,51.1185,51863.0
2022-05-20 15:40:00,54.12,54.31,54.08,54.15,81035.0,51.1185,51.2979,51.0807,51.1468,81035.0
2022-05-20 15:45:00,54.15,54.32,54.1,54.29,48526.0,51.1468,51.3074,51.0996,51.279,48526.0
2022-05-20 15:50:00,54.32,54.46,54.25,54.32,103851.0,51.3074,51.4396,51.2412,51.3074,103851.0
2022-05-20 15:55:00,54.33,54.5,54.27,54.47,211056.0,51.3168,51.4774,51.2601,51.449,211056.0
2022-05-23 09:30:00,55.08,55.25,54.53,54.8,49202.0,52.0252,52.1858,51.5057,51.7607,49202.0
2022-05-23 09:35:00,54.88,54.94,54.42,54.55,24013.0,51.8363,51.893,51.4018,51.5246,24013.0
2022-05-23 09:40:00,54.47,55.35,54.44,55.3,23021.0,51.449,52.2802,51.4207,52.233,23021.0
2022-05-23 09:45:00,55.25,55.48,55.13,55.26,30237.0,52.1858,52.403,52.0724,52.1952,30237.0
2022-05-23 09:50:00,55.22,55.4,54.78,54.8,18963.0,52.1575,52.3275,51.7419,51.7607,18963.0
2022-05-23 09:55:00,54.8,54.89,54.62,54.65,17947.0,51.7607,51.8458,51.5907,51.6191,17947.0
2022-05-23 10:00:00,54.62,54.62,54.23,54.34,17921.0,51.5907,51.5907,51.2224,51.3263,17921.0
2022-05-23 10:05:00,54.37,54.59,54.3,54.45,19214.0,51.3546,51.5624,51.2885,51.4302,19214.0
2022-05-23 10:10:00,54.45,54.75,54.36,54.59,23311.0,51.4302,51.7135,51.3451,51.5624,23311.0
2022-05-23 10:15:00,54.69,54.79,54.54,54.73,13991.0,51.6568,51.7513,51.5152,51.6946,13991.0
2022-05-23 10:20:00,54.7,54.75,54.55,54.62,15436.0,51.6663,51.7135,51.5246,51.5907,15436.0
2022-05-23 10:25:00,54.61,54.97,54.47,54.97,18369.0,51.5813,51.9213,51.449,51.9213,18369.0
2022-05-23 10:30:00,54.98,55.06,54.79,55.0,112339.0,51.9308,52.0063,51.7513,51.9497,112339.0
2022-05-23 10:35:00,55.05,55.16,55.01,55.01,24906.0,51.9969,52.1008,51.9591,51.9591,24906.0
2022-05-23 10:40:00,54.92,55.06,54.78,54.89,11981.0,51.8741,52.0063,51.7419,51.8458,11981.0
2022-05-23 10:45:00,54.91,55.24,54.79,55.04,28298.0,51.8646,52.1763,51.7513,51.9874,28298.0
2022-05-23 10:50:00,54.99,55.0,54.71,54.86,25358.0,51.9402,51.9497,51.6757,51.8174,25358.0
2022-05-23 10:55:00,54.85,55.03,54.84,54.91,12638.0,51.808,51.978,51.7985,51.8646,12638.0
2022-05-23 11:00:00,54.89,55.1,54.84,55.1,9355.0,51.8458,52.0441,51.7985,52.0441,9355.0
2022-05-23 11:05:00,55.11,55.18,55.05,55.08,8902.0,52.0536,52.1197,51.9969,52.0252,8902.0
2022-05-23 11:10:00,55.09,55.34,54.99,55.34,24917.0,52.0347,52.2708,51.9402,52.2708,24917.0
2022-05-23 11:15:00,55.35,55.45,55.25,55.27,40880.0,52.2802,52.3747,52.1858,52.2047,40880.0
2022-05-23 11:20:00,55.27,55.53,55.25,55.3,59473.0,52.2047,52.4503,52.1858,52.233,59473.0
2022-05-23 11:25:00,55.32,55.47,55.32,55.42,61312.0,52.2519,52.3936,52.2519,52.3464,61312.0
2022-05-23 11:30:00,55.4,55.62,55.37,55.48,20839.0,52.3275,52.5353,52.2991,52.403,20839.0
2022-05-23 11:35:00,55.49,55.52,55.32,55.33,10371.0,52.4125,52.4408,52.2519,52.2614,10371.0
2022-05-23 11:40:00,55.31,55.37,55.27,55.28,6702.0,52.2425,52.2991,52.2047,52.2141,6702.0
2022-05-23 11:45:00,55.31,55.32,55.1,55.15,7093.0,52.2425,52.2519,52.0441,52.0913,7093.0
2022-05-23 11:50:00,55.21,55.34,55.18,55.29,6716.0,52.148,52.2708,52.1197,52.2236,6716.0
2022-05-23 11:55:00,55.3,55.34,55.21,55.25,8580.0,52.233,52.2708,52.148,52.1858,8580.0
2022-05-23 12:00:00,55.25,55.34,55.16,55.34,10639.0,52.1858,52.2708,52.1008,52.2708,10639.0
2022-05-23 12:05:00,55.35,55.41,55.26,55.37,7531.0,52.2802,52.3369,52.1952,52.2991,7531.0
2022-05-23 12:10:00,55.35,55.36,55.16,55.22,5464.0,52.2802,52.2897,52.1008,52.1575,5464.0
2022-05-23 12:15:00,55.23,55.25,55.13,55.17,6904.0,52.1669,52.1858,52.0724,52.1102,6904.0
2022-05-23 12:20:00,55.17,55.23,55.14,55.19,14963.0,52.1102,52.1669,52.0819,52.1291,14963.0
2022-05-23 12:25:00,55.19,55.19,54.97,54.97,10943.0,52.1291,52.1291,51.9213,51.9213,10943.0
2022-05-23 12:30:00,55.0,55.0,54.89,54.95,6536.0,51.9497,51.9497,51.8458,51.9024,6536.0
2022-05-23 12:35:00,54.93,55.02,54.9,55.02,5065.0,51.8835,51.9685,51.8552,51.9685,5065.0
2022-05-23 12:40:00,55.03,55.03,54.94,54.98,4648.0,51.978,51.978,51.893,51.9308,4648.0
2022-05-23 12:45:00,55.0,55.0,54.8,54.8,10093.0,51.9497,51.9497,51.7607,51.7607,10093.0
2022-05-23 12:50:00,54.84,54.87,54.74,54.77,10507.0,51.7985,51.8269,51.7041,51.7324,10507.0
2022-05-23 12:55:00,54.82,54.92,54.76,54.91,15683.0,51.7796,51.8741,51.723,51.8646,15683.0
2022-05-23 13:00:00,54.91,55.02,54.86,54.88,11921.0,51.8646,51.9685,51.8174,51.8363,11921.0
2022-05-23 13:05:00,54.85,54.91,54.73,54.76,12148.0,51.808,51.8646,51.6946,51.723,12148.0
2022-05-23 13:10:00,54.77,54.9,54.73,54.86,14537.0,51.7324,51.8552,51.6946,51.8174,14537.0
2022-05-23 13:15:00,54.83,54.88,54.62,54.71,11851.0,51.7891,51.8363,51.5907,51.6757,11851.0
2022-05-23 13:20:00,54.71,54.81,54.6,54.81,11707.0,51.6757,51.7702,51.5718,51.7702,11707.0
2022-05-23 13:25:00,54.84,54.99,54.83,54.99,10816.0,51.7985,51.9402,51.7891,51.9402,10816.0
2022-05-23 13:30:00,55.0,55.13,54.96,55.03,12573.0,51.9497,52.0724,51.9119,51.978,12573.0
2022-05-23 13:35:00,55.03,55.09,54.98,55.04,12582.0,51.978,52.0347,51.9308,51.9874,12582.0
2022-05-23 13:40:00,55.04,55.17,54.99,55.13,10773.0,51.9874,52.1102,51.9402,52.0724,10773.0
2022-05-23 13:45:00,55.12,55.23,55.08,55.18,13442.0,52.063,52.1669,52.0252,52.1197,13442.0
2022-05-23 13:50:00,55.18,55.21,55.12,55.19,16485.0,52.1197,52.148,52.063,52.1291,16485.0
2022-05-23 13:55:00,55.21,55.36,55.18,55.36,8073.0,52.148,52.2897,52.1197,52.2897,8073.0
2022-05-23 14:00:00,55.36,55.39,55.21,55.24,14352.0,52.2897,52.318,52.148,52.1763,14352.0
2022-05-23 14:05:00,55.26,55.35,55.23,55.28,15708.0,52.1952,52.2802,52.1669,52.2141,15708.0
2022-05-23 14:10:00,55.28,55.35,55.26,55.28,14985.0,52.2141,52.2802,52.1952,52.2141,14985.0
2022-05-23 14:15:00,55.28,55.29,55.24,55.27,22004.0,52.2141,52.2236,52.1763,52.2047,22004.0
2022-05-23 14:20:00,55.26,55.38,55.25,55.3,11665.0,52.1952,52.3086,52.1858,52.233,11665.0
2022-05-23 14:25:00,55.31,55.31,55.13,55.18,14502.0,52.2425,52.2425,52.0724,52.1197,14502.0
2022-05-23 14:30:00,55.15,55.23,55.11,55.2,14306.0,52.0913,52.1669,52.0536,52.1386,14306.0
2022-05-23 14:35:00,55.18,55.24,55.17,55.17,13277.0,52.1197,52.1763,52.1102,52.1102,13277.0
2022-05-23 14:40:00,55.19,55.31,55.13,55.3,11557.0,52.1291,52.2425,52.0724,52.233,11557.0
2022-05-23 14:45:00,55.32,55.32,55.02,55.07,13881.0,52.2519,52.2519,51.9685,52.0158,13881.0
2022-05-23 14:50:00,55.07,55.13,55.0,55.11,19685.0,52.0158,52.0724,51.9497,52.0536,19685.0
2022-05-23 14:55:00,55.11,55.13,55.02,55.07,13351.0,52.0536,52.0724,51.9685,52.0158,13351.0
2022-05-23 15:00:00,55.1,55.22,55.1,55.21,12826.0,52.0441,52.1575,52.0441,52.148,12826.0
2022-05-23 15:05:00,55.22,55.3,55.21,55.27,13339.0,52.1575,52.233,52.148,52.2047,13339.0
2022-05-23 15:10:00,55.27,55.27,55.0,55.1,19357.0,52.2047,52.2047,51.9497,52.0441,19357.0
2022-05-23 15:15:00,55.08,55.19,55.07,55.14,23372.0,52.0252,52.1291,52.0158,52.0819,23372.0
2022-05-23 15:20:00,55.13,55.17,55.08,55.13,32133.0,52.0724,52.1102,52.0252,52.0724,32133.0
2022-05-23 15:25:00,55.1,55.17,55.05,55.1,21465.0,52.0441,52.1102,51.9969,52.0441,21465.0
2022-05-23 15:30:00,55.09,55.15,55.05,55.1,19226.0,52.0347,52.0913,51.9969,52.0441,19226.0
2022-05-23 15:35:00,55.12,55.21,54.95,54.96,20965.0,52.063,52.148,51.9024,51.9119,20965.0
2022-05-23 15:40:00,54.97,55.03,54.85,54.91,28800.0,51.9213,51.978,51.808,51.8646,28800.0
2022-05-23 15:45:00,54.91,54.95,54.84,54.91,31171.0,51.8646,51.9024,51.7985,51.8646,31171.0
2022-05-23 15:50:00,54.92,55.11,54.91,54.96,48522.0,51.8741,52.0536,51.8646,51.9119,48522.0
2022-05-23 15:55:00,54.97,55.24,54.97,55.21,150321.0,51.9213,52.1763,51.9213,52.148,150321.0
2022-05-24 09:30:00,54.01,54.47,53.82,53.89,26649.0,51.0146,51.449,50.8351,50.9012,26649.0
2022-05-24 09:35:00,53.88,54.1,53.7,53.85,41840.0,50.8918,51.0996,50.7218,50.8634,41840.0
2022-05-24 09:40:00,53.81,54.0,53.54,53.62,8409.0,50.8257,51.0051,50.5706,50.6462,8409.0
2022-05-24 09:45:00,53.61,53.78,53.44,53.56,13178.0,50.6367,50.7973,50.4762,50.5895,13178.0
2022-05-24 09:50:00,53.59,53.65,53.33,53.33,20855.0,50.6179,50.6745,50.3723,50.3723,20855.0
2022-05-24 09:55:00,53.3,53.3,53.06,53.06,14619.0,50.3439,50.3439,50.1172,50.1172,14619.0
2022-05-24 10:00:00,53.11,53.22,53.08,53.16,10057.0,50.1645,50.2684,50.1361,50.2117,10057.0
2022-05-24 10:05:00,53.16,53.21,52.85,52.86,11869.0,50.2117,50.2589,49.9189,49.9283,11869.0
2022-05-24 10:10:00,52.89,53.01,52.61,52.61,22668.0,49.9567,50.07,49.6922,49.6922,22668.0
2022-05-24 10:15:00,52.58,52.62,52.35,52.48,20619.0,49.6639,49.7017,49.4466,49.5694,20619.0
2022-05-24 10:20:00,52.46,52.76,52.45,52.6,18043.0,49.5505,49.8339,49.5411,49.6828,18043.0
2022-05-24 10:25:00,52.58,52.91,52.55,52.87,14670.0,49.6639,49.9756,49.6355,49.9378,14670.0
2022-05-24 10:30:00,52.89,52.91,52.61,52.71,38392.0,49.9567,49.9756,49.6922,49.7867,38392.0
2022-05-24 10:35:00,52.71,52.92,52.62,52.78,9949.0,49.7867,49.985,49.7017,49.8528,9949.0
2022-05-24 10:40:00,52.75,53.0,52.73,52.91,41526.0,49.8244,50.0606,49.8056,49.9756,41526.0
2022-05-24 10:45:00,52.89,52.93,52.57,52.6,11794.0,49.9567,49.9945,49.6544,49.6828,11794.0
2022-05-24 10:50:00,52.58,52.84,52.57,52.81,18827.0,49.6639,49.9094,49.6544,49.8811,18827.0
2022-05-24 10:55:00,52.8,53.17,52.8,53.11,20512.0,49.8717,50.2211,49.8717,50.1645,20512.0
2022-05-24 11:00:00,53.1,53.13,52.95,52.95,19177.0,50.155,50.1834,50.0133,50.0133,19177.0
2022-05-24 11:05:00,52.9,53.0,52.83,52.93,10999.0,49.9661,50.0606,49.9,49.9945,10999.0
2022-05-24 11:10:00,52.95,52.95,52.82,52.89,40912.0,50.0133,50.0133,49.8906,49.9567,40912.0
2022-05-24 11:15:00,52.9,52.99,52.64,52.73,214518.0,49.9661,50.0511,49.7205,49.8056,214518.0
2022-05-24 11:20:00,52.71,52.96,52.6,52.93,10474.0,49.7867,50.0228,49.6828,49.9945,10474.0
2022-05-24 11:25:00,52.95,52.95,52.81,52.9,12191.0,50.0133,50.0133,49.8811,49.9661,12191.0
2022-05-24 11:30:00,52.94,52.94,52.69,52.73,16101.0,50.0039,50.0039,49.7678,49.8056,16101.0
2022-05-24 11:35:00,52.7,52.71,52.6,52.67,15618.0,49.7772,49.7867,49.6828,49.7489,15618.0
2022-05-24 11:40:00,52.67,52.79,52.66,52.79,29608.0,49.7489,49.8622,49.7394,49.8622,29608.0
2022-05-24 11:45:00,52.79,53.03,52.79,52.94,37696.0,49.8622,50.0889,49.8622,50.0039,37696.0
2022-05-24 11:50:00,52.97,52.97,52.81,52.96,19752.0,50.0322,50.0322,49.8811,50.0228,19752.0
2022-05-24 11:55:00,52.97,53.08,52.95,52.98,16235.0,50.0322,50.1361,50.0133,50.0417,16235.0
2022-05-24 12:00:00,52.96,52.96,52.83,52.94,9593.0,50.0228,50.0228,49.9,50.0039,9593.0
2022-05-24 12:05:00,52.91,53.19,52.9,53.19,16560.0,49.9756,50.24,49.9661,50.24,16560.0
2022-05-24 12:10:00,53.16,53.29,53.14,53.25,9054.0,50.2117,50.3345,50.1928,50.2967,9054.0
2022-05-24 12:15:00,53.34,53.49,53.28,53.33,14137.0,50.3817,50.5234,50.325,50.3723,14137.0
2022-05-24 12:20:00,53.33,53.33,53.18,53.23,7792.0,50.3723,50.3723,50.2306,50.2778,7792.0
2022-05-24 12:25:00,53.28,53.36,53.23,53.26,5622.0,50.325,50.4006,50.2778,50.3062,5622.0
2022-05-24 12:30:00,53.26,53.31,53.16,53.16,9191.0,50.3062,50.3534,50.2117,50.2117,9191.0
2022-05-24 12:35:00,53.18,53.18,53.0,53.02,9394.0,50.2306,50.2306,50.0606,50.0795,9394.0
2022-05-24 12:40:00,53.04,53.07,53.02,53.02,7072.0,50.0984,50.1267,50.0795,50.0795,7072.0
2022-05-24 12:45:00,53.02,53.18,52.99,53.14,6456.0,50.0795,50.2306,50.0511,50.1928,6456.0
2022-05-24 12:50:00,53.17,53.19,52.98,53.02,8740.0,50.2211,50.24,50.0417,50.0795,8740.0
2022-05-24 12:55:00,53.07,53.26,53.05,53.17,16272.0,50.1267,50.3062,50.1078,50.2211,16272.0
2022-05-24 13:00:00,53.17,53.17,52.88,52.88,6023.0,50.2211,50.2211,49.9472,49.9472,6023.0
2022-05-24 13:05:00,52.92,53.04,52.9,52.95,7059.0,49.985,50.0984,49.9661,50.0133,7059.0
2022-05-24 13:10:00,52.94,52.94,52.8,52.86,8229.0,50.0039,50.0039,49.8717,49.9283,8229.0
2022-05-24 13:15:00,52.84,52.93,52.83,52.85,8488.0,49.9094,49.9945,49.9,49.9189,8488.0
2022-05-24 13:20:00,52.84,52.9,52.78,52.87,5006.0,49.9094,49.9661,49.8528,49.9378,5006.0
2022-05-24 13:25:00,52.85,52.98,52.83,52.97,8002.0,49.9189,50.0417,49.9,50.0322,8002.0
2022-05-24 13:30:00,52.96,52.96,52.77,52.83,3497.0,50.0228,50.0228,49.8433,49.9,3497.0
2022-05-24 13:35:00,52.85,52.96,52.8,52.9,6611.0,49.9189,50.0228,49.8717,49.9661,6611.0
2022-05-24 13:40:00,52.96,53.1,52.91,52.92,15443.0,50.0228,50.155,49.9756,49.985,15443.0
2022-05-24 13:45:00,52.91,53.02,52.89,52.98,8614.0,49.9756,50.0795,49.9567,50.0417,8614.0
2022-05-24 13:50:00,52.98,53.1,52.95,53.02,13818.0,50.0417,50.155,50.0133,50.0795,13818.0
2022-05-24 13:55:00,53.05,53.1,52.97,53.03,15573.0,50.1078,50.155,50.0322,50.0889,15573.0
2022-05-24 14:00:00,53.05,53.1,52.99,52.99,12263.0,50.1078,50.155,50.0511,50.0511,12263.0
2022-05-24 14:05:00,52.99,53.35,52.96,53.3,16219.0,50.0511,50.3912,50.0228,50.3439,16219.0
2022-05-24 14:10:00,53.29,53.5,53.29,53.34,26434.0,50.3345,50.5328,50.3345,50.3817,26434.0
2022-05-24 14:15:00,53.35,53.37,53.14,53.17,11342.0,50.3912,50.4101,50.1928,50.2211,11342.0
2022-05-24 14:20:00,53.17,53.33,53.13,53.3,31206.0,50.2211,50.3723,50.1834,50.3439,31206.0
2022-05-24 14:25:00,53.29,53.45,53.29,53.32,20741.0,50.3345,50.4856,50.3345,50.3628,20741.0
2022-05-24 14:30:00,53.3,53.4,53.29,53.4,18015.0,50.3439,50.4384,50.3345,50.4384,18015.0
2022-05-24 14:35:00,53.42,53.47,53.33,53.42,10820.0,50.4573,50.5045,50.3723,50.4573,10820.0
2022-05-24 14:40:00,53.44,53.47,53.16,53.17,18234.0,50.4762,50.5045,50.2117,50.2211,18234.0
2022-05-24 14:45:00,53.16,53.22,53.02,53.08,11249.0,50.2117,50.2684,50.0795,50.1361,11249.0
2022-05-24 14:50:00,53.08,53.08,52.98,53.02,24490.0,50.1361,50.1361,50.0417,50.0795,24490.0
2022-05-24 14:55:00,52.99,53.13,52.93,53.08,10478.0,50.0511,50.1834,49.9945,50.1361,10478.0
2022-05-24 15:00:00,53.06,53.27,53.06,53.21,15229.0,50.1172,50.3156,50.1172,50.2589,15229.0
2022-05-24 15:05:00,53.23,53.29,53.15,53.21,15033.0,50.2778,50.3345,50.2023,50.2589,15033.0
2022-05-24 15:10:00,53.21,53.32,53.18,53.23,13789.0,50.2589,50.3628,50.2306,50.2778,13789.0
2022-05-24 15:15:00,53.25,53.31,53.12,53.2,44085.0,50.2967,50.3534,50.1739,50.2495,44085.0
2022-05-24 15:20:00,53.21,53.21,52.98,52.99,23998.0,50.2589,50.2589,50.0417,50.0511,23998.0
2022-05-24 15:25:00,52.98,53.09,52.9,53.05,35022.0,50.0417,50.1456,49.9661,50.1078,35022.0
2022-05-24 15:30:00,53.05,53.3,53.04,53.3,29441.0,50.1078,50.3439,50.0984,50.3439,29441.0
2022-05-24 15:35:00,53.28,53.63,53.28,53.53,63785.0,50.325,50.6556,50.325,50.5612,63785.0
2022-05-24 15:40:00,53.53,53.65,53.47,53.49,22957.0,50.5612,50.6745,50.5045,50.5234,22957.0
2022-05-24 15:45:00,53.48,53.59,53.48,53.5,32676.0,50.514,50.6179,50.514,50.5328,32676.0
2022-05-24 15:50:00,53.53,53.62,53.36,53.36,30686.0,50.5612,50.6462,50.4006,50.4006,30686.0
2022-05-24 15:55:00,53.37,53.59,53.35,53.59,91972.0,50.4101,50.6179,50.3912,50.6179,91972.0
2022-05-25 09:30:00,53.1,53.54,53.1,53.5,42182.0,50.155,50.5706,50.155,50.5328,42182.0
2022-05-25 09:35:00,53.45,53.65,53.09,53.16,19577.0,50.4856,50.6745,50.1456,50.2117,19577.0
2022-05-25 09:40:00,53.2,53.3,52.99,53.14,14924.0,50.2495,50.3439,50.0511,50.1928,14924.0
2022-05-25 09:45:00,53.18,53.27,52.71,52.83,26063.0,50.2306,50.3156,49.7867,49.9,26063.0
2022-05-25 09:50:00,52.8,52.84,52.66,52.77,13291.0,49.8717,49.9094,49.7394,49.8433,13291.0
2022-05-25 09:55:00,52.67,52.92,52.66,52.91,9793.0,49.7489,49.985,49.7394,49.9756,9793.0
2022-05-25 10:00:00,52.88,53.6,52.82,53.55,17372.0,49.9472,50.6273,49.8906,50.5801,17372.0
2022-05-25 10:05:00,53.52,53.63,53.41,53.55,14367.0,50.5517,50.6556,50.4478,50.5801,14367.0
2022-05-25 10:10:00,53.55,53.75,53.45,53.75,7604.0,50.5801,50.769,50.4856,50.769,7604.0
2022-05-25 10:15:00,53.74,54.08,53.68,54.05,18417.0,50.7595,51.0807,50.7029,51.0523,18417.0
2022-05-25 10:20:00,54.02,54.29,53.98,54.29,35030.0,51.024,51.279,50.9862,51.279,35030.0
2022-05-25 10:25:00,54.3,54.63,54.3,54.57,46557.0,51.2885,51.6002,51.2885,51.5435,46557.0
2022-05-25 10:30:00,54.6,54.71,54.5,54.65,25270.0,51.5718,51.6757,51.4774,51.6191,25270.0
2022-05-25 10:35:00,54.69,54.81,54.57,54.66,21664.0,51.6568,51.7702,51.5435,51.6285,21664.0
2022-05-25 10:40:00,54.68,54.73,54.58,54.61,16661.0,51.6474,51.6946,51.5529,51.5813,16661.0
2022-05-25 10:45:00,54.6,54.71,54.49,54.63,18870.0,51.5718,51.6757,51.4679,51.6002,18870.0
2022-05-25 10:50:00,54.64,54.79,54.64,54.66,15880.0,51.6096,51.7513,51.6096,51.6285,15880.0
2022-05-25 10:55:00,54.66,54.74,54.61,54.66,27297.0,51.6285,51.7041,51.5813,51.6285,27297.0
2022-05-25 11:00:00,54.62,54.78,54.54,54.54,38087.0,51.5907,51.7419,51.5152,51.5152,38087.0
2022-05-25 11:05:00,54.57,54.63,54.53,54.61,13440.0,51.5435,51.6002,51.5057,51.5813,13440.0
2022-05-25 11:10:00,54.59,54.79,54.57,54.72,21852.0,51.5624,51.7513,51.5435,51.6852,21852.0
2022-05-25 11:15:00,54.72,54.78,54.67,54.71,7397.0,51.6852,51.7419,51.638,51.6757,7397.0
2022-05-25 11:20:00,54.72,54.84,54.63,54.84,10834.0,51.6852,51.7985,51.6002,51.7985,10834.0
2022-05-25 11:25:00,54.85,54.85,54.66,54.67,11757.0,51.808,51.808,51.6285,51.638,11757.0
2022-05-25 11:30:00,54.64,54.76,54.6,54.65,8906.0,51.6096,51.723,51.5718,51.6191,8906.0
2022-05-25 11:35:00,54.67,54.71,54.56,54.61,10727.0,51.638,51.6757,51.5341,51.5813,10727.0
2022-05-25 11:40:00,54.6,54.76,54.53,54.75,9890.0,51.5718,51.723,51.5057,51.7135,9890.0
2022-05-25 11:45:00,54.71,54.81,54.7,54.76,5076.0,51.6757,51.7702,51.6663,51.723,5076.0
2022-05-25 11:50:00,54.75,54.75,54.67,54.7,8322.0,51.7135,51.7135,51.638,51.6663,8322.0
2022-05-25 11:55:00,54.72,54.82,54.67,54.68,12021.0,51.6852,51.7796,51.638,51.6474,12021.0
2022-05-25 12:00:00,54.7,54.78,54.6,54.69,9233.0,51.6663,51.7419,51.5718,51.6568,9233.0
2022-05-25 12:05:00,54.67,54.75,54.62,54.66,14929.0,51.638,51.7135,51.5907,51.6285,14929.0
2022-05-25 12:10:00,54.61,54.71,54.57,54.62,18012.0,51.5813,51.6757,51.5435,51.5907,18012.0
2022-05-25 12:15:00,54.59,54.65,54.45,54.54,12053.0,51.5624,51.6191,51.4302,51.5152,12053.0
2022-05-25 12:20:00,54.53,54.56,54.4,54.48,20550.0,51.5057,51.5341,51.3829,51.4585,20550.0
2022-05-25 12:25:00,54.48,54.49,54.38,54.46,28047.0,51.4585,51.4679,51.364,51.4396,28047.0
2022-05-25 12:30:00,54.49,54.63,54.47,54.51,6866.0,51.4679,51.6002,51.449,51.4868,6866.0
2022-05-25 12:35:00,54.49,54.58,54.45,54.51,11151.0,51.4679,51.5529,51.4302,51.4868,11151.0
2022-05-25 12:40:00,54.5,54.6,54.5,54.58,6510.0,51.4774,51.5718,51.4774,51.5529,6510.0
2022-05-25 12:45:00,54.59,54.75,54.57,54.71,15023.0,51.5624,51.7135,51.5435,51.6757,15023.0
2022-05-25 12:50:00,54.71,54.71,54.61,54.66,16242.0,51.6757,51.6757,51.5813,51.6285,16242.0
2022-05-25 12:55:00,54.66,54.84,54.6,54.82,21998.0,51.6285,51.7985,51.5718,51.7796,21998.0
2022-05-25 13:00:00,54.81,54.81,54.71,54.73,10166.0,51.7702,51.7702,51.6757,51.6946,10166.0
2022-05-25 13:05:00,54.74,54.82,54.72,54.82,24619.0,51.7041,51.7796,51.6852,51.7796,24619.0
2022-05-25 13:10:00,54.82,54.88,54.74,54.88,24590.0,51.7796,51.8363,51.7041,51.8363,24590.0
2022-05-25 13:15:00,54.89,55.01,54.88,54.93,11869.0,51.8458,51.9591,51.8363,51.8835,11869.0
2022-05-25 13:20:00,54.94,54.98,54.89,54.93,10224.0,51.893,51.9308,51.8458,51.8835,10224.0
2022-05-25 13:25:00,54.92,55.02,54.84,55.02,12968.0,51.8741,51.9685,51.7985,51.9685,12968.0
2022-05-25 13:30:00,54.98,55.1,54.98,55.07,15634.0,51.9308,52.0441,51.9308,52.0158,15634.0
2022-05-25 13:35:00,55.08,55.25,55.07,55.19,46500.0,52.0252,52.1858,52.0158,52.1291,46500.0
2022-05-25 13:40:00,55.19,55.27,55.13,55.24,39709.0,52.1291,52.2047,52.0724,52.1763,39709.0
2022-05-25 13:45:00,55.25,55.29,55.21,55.28,13019.0,52.1858,52.2236,52.148,52.2141,13019.0
2022-05-25 13:50:00,55.28,55.3,55.16,55.16,25475.0,52.2141,52.233,52.1008,52.1008,25475.0
2022-05-25 13:55:00,55.17,55.34,55.17,55.34,15414.0,52.1102,52.2708,52.1102,52.2708,15414.0
2022-05-25 14:00:00,55.31,55.71,55.3,55.52,45080.0,52.2425,52.6203,52.233,52.4408,45080.0
2022-05-25 14:05:00,55.54,55.6,55.06,55.31,20023.0,52.4597,52.5164,52.0063,52.2425,20023.0
2022-05-25 14:10:00,55.41,55.51,55.27,55.41,49507.0,52.3369,52.4314,52.2047,52.3369,49507.0
2022-05-25 14:15:00,55.45,55.67,55.39,55.49,32234.0,52.3747,52.5825,52.318,52.4125,32234.0
2022-05-25 14:20:00,55.48,55.69,55.44,55.64,31958.0,52.403,52.6014,52.3653,52.5542,31958.0
2022-05-25 14:25:00,55.68,55.83,55.65,55.83,22225.0,52.5919,52.7336,52.5636,52.7336,22225.0
2022-05-25 14:30:00,55.82,55.88,55.71,55.88,21984.0,52.7242,52.7808,52.6203,52.7808,21984.0
2022-05-25 14:35:00,55.85,55.95,55.72,55.8,46499.0,52.7525,52.847,52.6297,52.7053,46499.0
2022-05-25 14:40:00,55.79,55.97,55.78,55.78,22485.0,52.6958,52.8659,52.6864,52.6864,22485.0
2022-05-25 14:45:00,55.81,55.91,55.73,55.82,28791.0,52.7147,52.8092,52.6392,52.7242,28791.0
2022-05-25 14:50:00,55.85,55.97,55.8,55.93,56497.0,52.7525,52.8659,52.7053,52.8281,56497.0
2022-05-25 14:55:00,55.94,55.96,55.76,55.88,38808.0,52.8375,52.8564,52.6675,52.7808,38808.0
2022-05-25 15:00:00,55.89,55.99,55.86,55.88,26230.0,52.7903,52.8847,52.762,52.7808,26230.0
2022-05-25 15:05:00,55.85,55.91,55.72,55.84,31599.0,52.7525,52.8092,52.6297,52.7431,31599.0
2022-05-25 15:10:00,55.85,55.86,55.71,55.73,83056.0,52.7525,52.762,52.6203,52.6392,83056.0
2022-05-25 15:15:00,55.73,55.76,55.65,55.69,29503.0,52.6392,52.6675,52.5636,52.6014,29503.0
2022-05-25 15:20:00,55.67,55.7,55.53,55.6,38895.0,52.5825,52.6108,52.4503,52.5164,38895.0
2022-05-25 15:25:00,55.6,55.62,55.5,55.52,40044.0,52.5164,52.5353,52.4219,52.4408,40044.0
2022-05-25 15:30:00,55.55,55.61,55.5,55.52,67134.0,52.4692,52.5258,52.4219,52.4408,67134.0
2022-05-25 15:35:00,55.51,55.51,55.33,55.37,52562.0,52.4314,52.4314,52.2614,52.2991,52562.0
2022-05-25 15:40:00,55.36,55.41,55.29,55.35,41741.0,52.2897,52.3369,52.2236,52.2802,41741.0
2022-05-25 15:45:00,55.35,55.61,55.3,55.41,72575.0,52.2802,52.5258,52.233,52.3369,72575.0
2022-05-25 15:50:00,55.37,55.54,55.2,55.51,132001.0,52.2991,52.4597,52.1386,52.4314,132001.0
2022-05-25 15:55:00,55.5,55.91,55.49,55.77,598501.0,52.4219,52.8092,52.4125,52.6769,598501.0
2022-05-26 09:30:00,56.07,56.9,55.58,56.9,53611.0,52.9603,53.7443,52.4975,53.7443,53611.0
2022-05-26 09:35:00,56.92,56.93,56.4,56.48,38996.0,53.7632,53.7726,53.272,53.3476,38996.0
2022-05-26 09:40:00,56.5,56.61,56.34,56.44,35219.0,53.3665,53.4704,53.2153,53.3098,35219.0
2022-05-26 09:45:00,56.39,56.85,56.3,56.73,29039.0,53.2626,53.6971,53.1776,53.5837,29039.0
2022-05-26 09:50:00,56.74,57.13,56.7,56.98,19525.0,53.5932,53.9615,53.5554,53.8198,19525.0
2022-05-26 09:55:00,56.98,57.22,56.84,57.06,53697.0,53.8198,54.0465,53.6876,53.8954,53697.0
2022-05-26 10:00:00,57.09,57.13,56.97,56.98,19640.0,53.9237,53.9615,53.8104,53.8198,19640.0
2022-05-26 10:05:00,56.98,57.17,56.86,57.02,29063.0,53.8198,53.9993,53.7065,53.8576,29063.0
2022-05-26 10:10:00,57.0,57.41,56.96,57.4,9489.0,53.8387,54.226,53.801,54.2165,9489.0
2022-05-26 10:15:00,57.37,57.46,57.33,57.46,7294.0,54.1882,54.2732,54.1504,54.2732,7294.0
2022-05-26 10:20:00,57.45,57.62,57.42,57.47,31298.0,54.2638,54.4243,54.2354,54.2827,31298.0
2022-05-26 10:25:00,57.5,57.5,57.3,57.36,57178.0,54.311,54.311,54.1221,54.1788,57178.0
2022-05-26 10:30:00,57.35,57.4,57.22,57.35,33544.0,54.1693,54.2165,54.0465,54.1693,33544.0
2022-05-26 10:35:00,57.37,57.5,57.37,57.45,10709.0,54.1882,54.311,54.1882,54.2638,10709.0
2022-05-26 10:40:00,57.44,57.51,57.35,57.48,8728.0,54.2543,54.3204,54.1693,54.2921,8728.0
2022-05-26 10:45:00,57.48,57.57,57.3,57.48,9409.0,54.2921,54.3771,54.1221,54.2921,9409.0
2022-05-26 10:50:00,57.51,57.65,57.46,57.5,8831.0,54.3204,54.4527,54.2732,54.311,8831.0
2022-05-26 10:55:00,57.52,57.53,57.45,57.49,12633.0,54.3299,54.3393,54.2638,54.3016,12633.0
2022-05-26 11:00:00,57.48,57.51,57.46,57.5,26675.0,54.2921,54.3204,54.2732,54.311,26675.0
2022-05-26 11:05:00,57.5,57.6,57.42,57.47,17972.0,54.311,54.4055,54.2354,54.2827,17972.0
2022-05-26 11:10:00,57.46,57.5,57.36,57.46,20060.0,54.2732,54.311,54.1788,54.2732,20060.0
2022-05-26 11:15:00,57.44,57.46,57.3,57.46,28747.0,54.2543,54.2732,54.1221,54.2732,28747.0
2022-05-26 11:20:00,57.45,57.46,57.35,57.4,10130.0,54.2638,54.2732,54.1693,54.2165,10130.0
2022-05-26 11:25:00,57.41,57.46,57.27,57.31,7814.0,54.226,54.2732,54.0938,54.1315,7814.0
2022-05-26 11:30:00,57.28,57.36,57.12,57.14,6698.0,54.1032,54.1788,53.9521,53.971,6698.0
2022-05-26 11:35:00,57.12,57.31,57.1,57.29,32667.0,53.9521,54.1315,53.9332,54.1126,32667.0
2022-05-26 11:40:00,57.27,57.32,57.15,57.18,12843.0,54.0938,54.141,53.9804,54.0087,12843.0
2022-05-26 11:45:00,57.17,57.18,57.06,57.09,11382.0,53.9993,54.0087,53.8954,53.9237,11382.0
2022-05-26 11:50:00,57.08,57.09,56.96,57.02,18947.0,53.9143,53.9237,53.801,53.8576,18947.0
2022-05-26 11:55:00,57.03,57.07,56.97,57.07,34955.0,53.8671,53.9049,53.8104,53.9049,34955.0
2022-05-26 12:00:00,57.05,57.11,57.01,57.1,7734.0,53.886,53.9426,53.8482,53.9332,7734.0
2022-05-26 12:05:00,57.1,57.15,57.03,57.07,17250.0,53.9332,53.9804,53.8671,53.9049,17250.0
2022-05-26 12:10:00,57.09,57.25,57.08,57.23,15588.0,53.9237,54.0749,53.9143,54.056,15588.0
2022-05-26 12:15:00,57.23,57.33,57.2,57.33,11370.0,54.056,54.1504,54.0276,54.1504,11370.0
2022-05-26 12:20:00,57.34,57.5,57.34,57.47,58986.0,54.1599,54.311,54.1599,54.2827,58986.0
2022-05-26 12:25:00,57.46,57.6,57.45,57.6,12277.0,54.2732,54.4055,54.2638,54.4055,12277.0
2022-05-26 12:30:00,57.61,57.62,57.53,57.57,58459.0,54.4149,54.4243,54.3393,54.3771,58459.0
2022-05-26 12:35:00,57.56,57.61,57.49,57.61,20619.0,54.3677,54.4149,54.3016,54.4149,20619.0
2022-05-26 12:40:00,57.61,57.62,57.41,57.42,25915.0,54.4149,54.4243,54.226,54.2354,25915.0
2022-05-26 12:45:00,57.41,57.45,57.36,57.42,10153.0,54.226,54.2638,54.1788,54.2354,10153.0
2022-05-26 12:50:00,57.42,57.44,57.35,57.35,7888.0,54.2354,54.2543,54.1693,54.1693,7888.0
2022-05-26 12:55:00,57.35,57.38,57.31,57.35,7253.0,54.1693,54.1977,54.1315,54.1693,7253.0
2022-05-26 13:00:00,57.35,57.56,57.25,57.56,23460.0,54.1693,54.3677,54.0749,54.3677,23460.0
2022-05-26 13:05:00,57.58,57.58,57.47,57.53,10353.0,54.3866,54.3866,54.2827,54.3393,10353.0
2022-05-26 13:10:00,57.59,57.62,57.39,57.47,11675.0,54.396,54.4243,54.2071,54.2827,11675.0
2022-05-26 13:15:00,57.46,57.46,57.38,57.41,7053.0,54.2732,54.2732,54.1977,54.226,7053.0
2022-05-26 13:20:00,57.39,57.4,57.22,57.33,14046.0,54.2071,54.2165,54.0465,54.1504,14046.0
2022-05-26 13:25:00,57.29,57.45,57.27,57.45,11605.0,54.1126,54.2638,54.0938,54.2638,11605.0
2022-05-26 13:30:00,57.43,57.55,57.32,57.51,18208.0,54.2449,54.3582,54.141,54.3204,18208.0
2022-05-26 13:35:00,57.52,57.52,57.4,57.45,12238.0,54.3299,54.3299,54.2165,54.2638,12238.0
2022-05-26 13:40:00,57.46,57.51,57.43,57.44,7274.0,54.2732,54.3204,54.2449,54.2543,7274.0
2022-05-26 13:45:00,57.44,57.58,57.42,57.54,9721.0,54.2543,54.3866,54.2354,54.3488,9721.0
2022-05-26 13:50:00,57.56,57.62,57.55,57.59,15347.0,54.3677,54.4243,54.3582,54.396,15347.0
2022-05-26 13:55:00,57.59,57.72,57.53,57.66,8552.0,54.396,54.5188,54.3393,54.4621,8552.0
2022-05-26 14:00:00,57.68,57.68,57.57,57.63,8248.0,54.481,54.481,54.3771,54.4338,8248.0
2022-05-26 14:05:00,57.61,57.65,57.55,57.6,9279.0,54.4149,54.4527,54.3582,54.4055,9279.0
2022-05-26 14:10:00,57.64,57.71,57.6,57.63,12689.0,54.4432,54.5094,54.4055,54.4338,12689.0
2022-05-26 14:15:00,57.62,57.74,57.62,57.73,7605.0,54.4243,54.5377,54.4243,54.5282,7605.0
2022-05-26 14:20:00,57.75,57.87,57.75,57.82,12545.0,54.5471,54.6605,54.5471,54.6133,12545.0
2022-05-26 14:25:00,57.83,57.86,57.75,57.84,7816.0,54.6227,54.651,54.5471,54.6321,7816.0
2022-05-26 14:30:00,57.82,57.87,57.77,57.79,4906.0,54.6133,54.6605,54.566,54.5849,4906.0
2022-05-26 14:35:00,57.79,57.81,57.65,57.78,7780.0,54.5849,54.6038,54.4527,54.5755,7780.0
2022-05-26 14:40:00,57.78,57.96,57.74,57.94,16197.0,54.5755,54.7455,54.5377,54.7266,16197.0
2022-05-26 14:45:00,57.94,58.03,57.91,58.03,24878.0,54.7266,54.8116,54.6983,54.8116,24878.0
2022-05-26 14:50:00,58.02,58.08,57.99,58.04,13830.0,54.8022,54.8588,54.7738,54.8211,13830.0
2022-05-26 14:55:00,58.05,58.09,58.01,58.06,10174.0,54.8305,54.8683,54.7927,54.8399,10174.0
2022-05-26 15:00:00,58.06,58.06,57.96,58.01,21442.0,54.8399,54.8399,54.7455,54.7927,21442.0
2022-05-26 15:05:00,58.0,58.09,57.96,58.04,13333.0,54.7833,54.8683,54.7455,54.8211,13333.0
2022-05-26 15:10:00,58.02,58.05,57.99,58.04,19523.0,54.8022,54.8305,54.7738,54.8211,19523.0
2022-05-26 15:15:00,58.03,58.06,57.92,58.0,30247.0,54.8116,54.8399,54.7077,54.7833,30247.0
2022-05-26 15:20:00,58.0,58.05,57.94,58.04,33085.0,54.7833,54.8305,54.7266,54.8211,33085.0
2022-05-26 15:25:00,58.05,58.11,57.99,58.05,19659.0,54.8305,54.8872,54.7738,54.8305,19659.0
2022-05-26 15:30:00,58.05,58.17,58.04,58.16,20753.0,54.8305,54.9438,54.8211,54.9344,20753.0
2022-05-26 15:35:00,58.15,58.2,58.11,58.16,20526.0,54.925,54.9722,54.8872,54.9344,20526.0
2022-05-26 15:40:00,58.17,58.22,58.14,58.18,24448.0,54.9438,54.9911,54.9155,54.9533,24448.0
2022-05-26 15:45:00,58.18,58.23,58.15,58.15,23023.0,54.9533,55.0005,54.925,54.925,23023.0
2022-05-26 15:50:00,58.16,58.27,58.0,58.03,61984.0,54.9344,55.0383,54.7833,54.8116,61984.0
2022-05-26 15:55:00,58.07,58.23,57.99,58.22,169198.0,54.8494,55.0005,54.7738,54.9911,169198.0
2022-05-27 09:30:00,58.76,59.35,58.6,58.94,27652.0,55.5011,56.0584,55.35,55.6711,27652.0
2022-05-27 09:35:00,58.97,59.27,58.87,59.19,26411.0,55.6995,55.9828,55.605,55.9073,26411.0
2022-05-27 09:40:00,59.19,59.37,59.1,59.27,45313.0,55.9073,56.0773,55.8223,55.9828,45313.0
2022-05-27 09:45:00,59.32,59.66,59.28,59.3,38002.0,56.0301,56.3512,55.9923,56.0112,38002.0
2022-05-27 09:50:00,59.23,59.72,59.2,59.58,19019.0,55.9451,56.4079,55.9167,56.2756,19019.0
2022-05-27 09:55:00,59.57,59.76,59.4,59.44,14945.0,56.2662,56.4457,56.1056,56.1434,14945.0
2022-05-27 10:00:00,59.35,59.58,59.19,59.58,20278.0,56.0584,56.2756,55.9073,56.2756,20278.0
2022-05-27 10:05:00,59.58,59.58,59.16,59.35,11986.0,56.2756,56.2756,55.8789,56.0584,11986.0
2022-05-27 10:10:00,59.34,59.45,59.19,59.39,44480.0,56.049,56.1529,55.9073,56.0962,44480.0
2022-05-27 10:15:00,59.39,59.49,59.25,59.27,8739.0,56.0962,56.1906,55.9639,55.9828,8739.0
2022-05-27 10:20:00,59.3,59.64,59.29,59.53,8699.0,56.0112,56.3323,56.0017,56.2284,8699.0
2022-05-27 10:25:00,59.51,59.51,59.29,59.4,7922.0,56.2095,56.2095,56.0017,56.1056,7922.0
2022-05-27 10:30:00,59.43,59.65,59.4,59.44,11396.0,56.134,56.3418,56.1056,56.1434,11396.0
2022-05-27 10:35:00,59.44,59.6,59.31,59.4,24548.0,56.1434,56.2945,56.0206,56.1056,24548.0
2022-05-27 10:40:00,59.4,59.57,59.37,59.54,13544.0,56.1056,56.2662,56.0773,56.2379,13544.0
2022-05-27 10:45:00,59.51,59.53,59.35,59.48,15153.0,56.2095,56.2284,56.0584,56.1812,15153.0
2022-05-27 10:50:00,59.49,59.62,59.4,59.47,13799.0,56.1906,56.3134,56.1056,56.1717,13799.0
2022-05-27 10:55:00,59.47,59.47,59.17,59.25,19495.0,56.1717,56.1717,55.8884,55.9639,19495.0
2022-05-27 11:00:00,59.26,59.33,59.17,59.2,39984.0,55.9734,56.0395,55.8884,55.9167,39984.0
2022-05-27 11:05:00,59.2,59.35,59.19,59.3,11078.0,55.9167,56.0584,55.9073,56.0112,11078.0
2022-05-27 11:10:00,59.34,59.4,59.26,59.34,9215.0,56.049,56.1056,55.9734,56.049,9215.0
2022-05-27 11:15:00,59.32,59.39,59.27,59.35,10379.0,56.0301,56.0962,55.9828,56.0584,10379.0
2022-05-27 11:20:00,59.3,59.34,59.19,59.2,8313.0,56.0112,56.049,55.9073,55.9167,8313.0
2022-05-27 11:25:00,59.2,59.27,59.16,59.24,17399.0,55.9167,55.9828,55.8789,55.9545,17399.0
2022-05-27 11:30:00,59.2,59.26,59.18,59.21,13858.0,55.9167,55.9734,55.8978,55.9262,13858.0
2022-05-27 11:35:00,59.2,59.32,59.19,59.32,12447.0,55.9167,56.0301,55.9073,56.0301,12447.0
2022-05-27 11:40:00,59.32,59.37,59.25,59.36,10587.0,56.0301,56.0773,55.9639,56.0678,10587.0
2022-05-27 11:45:00,59.35,59.46,59.35,59.45,12705.0,56.0584,56.1623,56.0584,56.1529,12705.0
2022-05-27 11:50:00,59.44,59.58,59.43,59.51,17088.0,56.1434,56.2756,56.134,56.2095,17088.0
2022-05-27 11:55:00,59.49,59.51,59.4,59.44,11624.0,56.1906,56.2095,56.1056,56.1434,11624.0
2022-05-27 12:00:00,59.43,59.54,59.42,59.45,6296.0,56.134,56.2379,56.1245,56.1529,6296.0
2022-05-27 12:05:00,59.45,59.46,59.36,59.38,12922.0,56.1529,56.1623,56.0678,56.0867,12922.0
2022-05-27 12:10:00,59.37,59.48,59.37,59.47,5823.0,56.0773,56.1812,56.0773,56.1717,5823.0
2022-05-27 12:15:00,59.47,59.48,59.35,59.4,11986.0,56.1717,56.1812,56.0584,56.1056,11986.0
2022-05-27 12:20:00,59.41,59.41,59.31,59.32,8668.0,56.1151,56.1151,56.0206,56.0301,8668.0
2022-05-27 12:25:00,59.32,59.4,59.32,59.39,11575.0,56.0301,56.1056,56.0301,56.0962,11575.0
2022-05-27 12:30:00,59.37,59.44,59.31,59.33,9271.0,56.0773,56.1434,56.0206,56.0395,9271.0
2022-05-27 12:35:00,59.33,59.39,59.31,59.38,8198.0,56.0395,56.0962,56.0206,56.0867,8198.0
2022-05-27 12:40:00,59.36,59.45,59.36,59.44,11896.0,56.0678,56.1529,56.0678,56.1434,11896.0
2022-05-27 12:45:00,59.42,59.45,59.37,59.39,17787.0,56.1245,56.1529,56.0773,56.0962,17787.0
2022-05-27 12:50:00,59.4,59.5,59.35,59.5,8776.0,56.1056,56.2001,56.0584,56.2001,8776.0
2022-05-27 12:55:00,59.54,59.57,59.48,59.49,11213.0,56.2379,56.2662,56.1812,56.1906,11213.0
2022-05-27 13:00:00,59.48,59.49,59.42,59.43,9998.0,56.1812,56.1906,56.1245,56.134,9998.0
2022-05-27 13:05:00,59.44,59.45,59.31,59.34,10055.0,56.1434,56.1529,56.0206,56.049,10055.0
2022-05-27 13:10:00,59.34,59.49,59.31,59.47,15898.0,56.049,56.1906,56.0206,56.1717,15898.0
2022-05-27 13:15:00,59.45,59.53,59.44,59.53,7400.0,56.1529,56.2284,56.1434,56.2284,7400.0
2022-05-27 13:20:00,59.52,59.54,59.44,59.52,10538.0,56.219,56.2379,56.1434,56.219,10538.0
2022-05-27 13:25:00,59.51,59.55,59.49,59.54,7824.0,56.2095,56.2473,56.1906,56.2379,7824.0
2022-05-27 13:30:00,59.55,59.64,59.55,59.58,5815.0,56.2473,56.3323,56.2473,56.2756,5815.0
2022-05-27 13:35:00,59.55,59.64,59.55,59.59,6913.0,56.2473,56.3323,56.2473,56.2851,6913.0
2022-05-27 13:40:00,59.52,59.57,59.46,59.49,7589.0,56.219,56.2662,56.1623,56.1906,7589.0
2022-05-27 13:45:00,59.49,59.73,59.44,59.68,31296.0,56.1906,56.4173,56.1434,56.3701,31296.0
2022-05-27 13:50:00,59.7,59.81,59.68,59.81,29303.0,56.389,56.4929,56.3701,56.4929,29303.0
2022-05-27 13:55:00,59.81,59.86,59.75,59.8,45221.0,56.4929,56.5401,56.4362,56.4834,45221.0
2022-05-27 14:00:00,59.79,59.91,59.77,59.91,17711.0,56.474,56.5873,56.4551,56.5873,17711.0
2022-05-27 14:05:00,59.9,59.96,59.88,59.96,14848.0,56.5779,56.6346,56.559,56.6346,14848.0
2022-05-27 14:10:00,59.95,59.99,59.95,59.98,14053.0,56.6251,56.6629,56.6251,56.6535,14053.0
2022-05-27 14:15:00,59.97,60.07,59.97,60.02,19994.0,56.644,56.7385,56.644,56.6912,19994.0
2022-05-27 14:20:00,60.03,60.06,59.99,60.02,9995.0,56.7007,56.729,56.6629,56.6912,9995.0
2022-05-27 14:25:00,60.02,60.02,59.94,59.94,11981.0,56.6912,56.6912,56.6157,56.6157,11981.0
2022-05-27 14:30:00,59.92,60.01,59.92,60.01,16377.0,56.5968,56.6818,56.5968,56.6818,16377.0
2022-05-27 14:35:00,60.0,60.08,59.96,60.0,16647.0,56.6723,56.7479,56.6346,56.6723,16647.0
2022-05-27 14:40:00,60.01,60.08,59.99,60.02,9751.0,56.6818,56.7479,56.6629,56.6912,9751.0
2022-05-27 14:45:00,60.03,60.05,59.99,60.02,6245.0,56.7007,56.7196,56.6629,56.6912,6245.0
2022-05-27 14:50:00,60.02,60.05,59.99,60.01,9502.0,56.6912,56.7196,56.6629,56.6818,9502.0
2022-05-27 14:55:00,60.06,60.09,60.02,60.03,8137.0,56.729,56.7574,56.6912,56.7007,8137.0
2022-05-27 15:00:00,60.04,60.08,60.01,60.02,7350.0,56.7101,56.7479,56.6818,56.6912,7350.0
2022-05-27 15:05:00,60.04,60.15,60.04,60.15,12435.0,56.7101,56.814,56.7101,56.814,12435.0
2022-05-27 15:10:00,60.15,60.21,60.11,60.2,50568.0,56.814,56.8707,56.7762,56.8613,50568.0
2022-05-27 15:15:00,60.2,60.29,60.18,60.27,15406.0,56.8613,56.9463,56.8424,56.9274,15406.0
2022-05-27 15:20:00,60.28,60.3,60.24,60.25,13711.0,56.9368,56.9557,56.899,56.9085,13711.0
2022-05-27 15:25:00,60.25,60.34,60.23,60.33,34277.0,56.9085,56.9935,56.8896,56.984,34277.0
2022-05-27 15:30:00,60.32,60.37,60.32,60.35,43838.0,56.9746,57.0218,56.9746,57.0029,43838.0
2022-05-27 15:35:00,60.34,60.34,60.12,60.3,60901.0,56.9935,56.9935,56.7857,56.9557,60901.0
2022-05-27 15:40:00,60.3,60.38,60.29,60.38,58719.0,56.9557,57.0313,56.9463,57.0313,58719.0
2022-05-27 15:45:00,60.38,60.47,60.36,60.45,75983.0,57.0313,57.1163,57.0124,57.0974,75983.0
2022-05-27 15:50:00,60.45,60.5,60.17,60.21,51570.0,57.0974,57.1446,56.8329,56.8707,51570.0
2022-05-27 15:55:00,60.21,60.34,60.18,60.32,123150.0,56.8707,56.9935,56.8424,56.9746,123150.0
2022-05-31 09:30:00,60.21,60.25,59.0,59.05,71035.0,56.8707,56.9085,55.7278,55.775,71035.0
2022-05-31 09:35:00,59.09,59.36,58.79,58.79,20801.0,55.8128,56.0678,55.5295,55.5295,20801.0
2022-05-31 09:40:00,58.77,58.8,58.45,58.73,70247.0,55.5106,55.5389,55.2083,55.4728,70247.0
2022-05-31 09:45:00,58.72,58.95,58.57,58.58,51326.0,55.4633,55.6806,55.3217,55.3311,51326.0
2022-05-31 09:50:00,58.58,58.94,58.57,58.92,19041.0,55.3311,55.6711,55.3217,55.6522,19041.0
2022-05-31 09:55:00,58.88,59.04,58.86,58.88,13346.0,55.6145,55.7656,55.5956,55.6145,13346.0
2022-05-31 10:00:00,58.84,58.94,58.54,58.55,10351.0,55.5767,55.6711,55.2933,55.3028,10351.0
2022-05-31 10:05:00,58.56,58.72,58.46,58.53,20231.0,55.3122,55.4633,55.2178,55.2839,20231.0
2022-05-31 10:10:00,58.53,58.83,58.48,58.83,9939.0,55.2839,55.5672,55.2367,55.5672,9939.0
2022-05-31 10:15:00,58.89,59.04,58.86,58.98,14008.0,55.6239,55.7656,55.5956,55.7089,14008.0
2022-05-31 10:20:00,59.01,59.02,58.87,58.88,16277.0,55.7373,55.7467,55.605,55.6145,16277.0
2022-05-31 10:25:00,58.89,59.1,58.88,58.94,24650.0,55.6239,55.8223,55.6145,55.6711,24650.0
2022-05-31 10:30:00,58.92,59.19,58.91,58.92,19551.0,55.6522,55.9073,55.6428,55.6522,19551.0
2022-05-31 10:35:00,58.86,59.04,58.84,59.03,20454.0,55.5956,55.7656,55.5767,55.7561,20454.0
2022-05-31 10:40:00,59.02,59.22,59.02,59.22,12769.0,55.7467,55.9356,55.7467,55.9356,12769.0
2022-05-31 10:45:00,59.23,59.33,59.18,59.24,16961.0,55.9451,56.0395,55.8978,55.9545,16961.0
2022-05-31 10:50:00,59.23,59.33,59.14,59.21,17879.0,55.9451,56.0395,55.86,55.9262,17879.0
2022-05-31 10:55:00,59.19,59.19,58.91,59.1,17619.0,55.9073,55.9073,55.6428,55.8223,17619.0
2022-05-31 11:00:00,59.1,59.3,59.09,59.22,24417.0,55.8223,56.0112,55.8128,55.9356,24417.0
2022-05-31 11:05:00,59.23,59.23,58.71,58.74,13521.0,55.9451,55.9451,55.4539,55.4822,13521.0
2022-05-31 11:10:00,58.7,58.83,58.52,58.53,14498.0,55.4444,55.5672,55.2744,55.2839,14498.0
2022-05-31 11:15:00,58.5,58.61,58.5,58.5,8693.0,55.2555,55.3594,55.2555,55.2555,8693.0
2022-05-31 11:20:00,58.5,58.55,58.38,58.42,8918.0,55.2555,55.3028,55.1422,55.18,8918.0
2022-05-31 11:25:00,58.41,58.66,58.39,58.54,16880.0,55.1705,55.4067,55.1516,55.2933,16880.0
2022-05-31 11:30:00,58.52,58.59,58.49,58.52,11022.0,55.2744,55.3405,55.2461,55.2744,11022.0
2022-05-31 11:35:00,58.51,58.62,58.49,58.58,14951.0,55.265,55.3689,55.2461,55.3311,14951.0
2022-05-31 11:40:00,58.62,58.62,58.51,58.57,8458.0,55.3689,55.3689,55.265,55.3217,8458.0
2022-05-31 11:45:00,58.59,58.71,58.57,58.68,19135.0,55.3405,55.4539,55.3217,55.4256,19135.0
2022-05-31 11:50:00,58.67,58.89,58.64,58.85,28784.0,55.4161,55.6239,55.3878,55.5861,28784.0
2022-05-31 11:55:00,58.86,59.04,58.85,59.04,17025.0,55.5956,55.7656,55.5861,55.7656,17025.0
2022-05-31 12:00:00,59.04,59.07,58.95,59.05,20526.0,55.7656,55.7939,55.6806,55.775,20526.0
2022-05-31 12:05:00,59.02,59.03,58.86,58.86,8662.0,55.7467,55.7561,55.5956,55.5956,8662.0
2022-05-31 12:10:00,58.86,58.9,58.67,58.67,20235.0,55.5956,55.6334,55.4161,55.4161,20235.0
2022-05-31 12:15:00,58.65,58.68,58.5,58.57,8218.0,55.3972,55.4256,55.2555,55.3217,8218.0
2022-05-31 12:20:00,58.59,58.6,58.44,58.45,6805.0,55.3405,55.35,55.1989,55.2083,6805.0
2022-05-31 12:25:00,58.45,58.62,58.43,58.62,11208.0,55.2083,55.3689,55.1894,55.3689,11208.0
2022-05-31 12:30:00,58.64,58.88,58.62,58.82,8285.0,55.3878,55.6145,55.3689,55.5578,8285.0
2022-05-31 12:35:00,58.84,58.9,58.74,58.88,11103.0,55.5767,55.6334,55.4822,55.6145,11103.0
2022-05-31 12:40:00,58.88,58.9,58.81,58.84,15611.0,55.6145,55.6334,55.5483,55.5767,15611.0
2022-05-31 12:45:00,58.85,58.86,58.76,58.8,16969.0,55.5861,55.5956,55.5011,55.5389,16969.0
2022-05-31 12:50:00,58.8,58.85,58.78,58.84,8442.0,55.5389,55.5861,55.52,55.5767,8442.0
2022-05-31 12:55:00,58.84,58.84,58.67,58.69,14739.0,55.5767,55.5767,55.4161,55.435,14739.0
2022-05-31 13:00:00,58.69,58.72,58.49,58.54,13293.0,55.435,55.4633,55.2461,55.2933,13293.0
2022-05-31 13:05:00,58.56,58.75,58.56,58.72,22283.0,55.3122,55.4917,55.3122,55.4633,22283.0
2022-05-31 13:10:00,58.72,58.72,58.6,58.63,8054.0,55.4633,55.4633,55.35,55.3783,8054.0
2022-05-31 13:15:00,58.62,58.62,58.39,58.5,16146.0,55.3689,55.3689,55.1516,55.2555,16146.0
2022-05-31 13:20:00,58.52,58.54,58.45,58.52,11920.0,55.2744,55.2933,55.2083,55.2744,11920.0
2022-05-31 13:25:00,58.51,58.64,58.48,58.56,13932.0,55.265,55.3878,55.2367,55.3122,13932.0
2022-05-31 13:30:00,58.6,58.79,58.53,58.79,14657.0,55.35,55.5295,55.2839,55.5295,14657.0
2022-05-31 13:35:00,58.75,58.83,58.66,58.71,19030.0,55.4917,55.5672,55.4067,55.4539,19030.0
2022-05-31 13:40:00,58.73,58.79,58.67,58.79,6042.0,55.4728,55.5295,55.4161,55.5295,6042.0
2022-05-31 13:45:00,58.8,58.81,58.71,58.72,10822.0,55.5389,55.5483,55.4539,55.4633,10822.0
2022-05-31 13:50:00,58.72,58.87,58.71,58.79,18110.0,55.4633,55.605,55.4539,55.5295,18110.0
2022-05-31 13:55:00,58.79,58.86,58.73,58.83,22031.0,55.5295,55.5956,55.4728,55.5672,22031.0
2022-05-31 14:00:00,58.82,58.82,58.72,58.73,12624.0,55.5578,55.5578,55.4633,55.4728,12624.0
2022-05-31 14:05:00,58.72,58.73,58.62,58.71,8023.0,55.4633,55.4728,55.3689,55.4539,8023.0
2022-05-31 14:10:00,58.7,58.71,58.59,58.62,17594.0,55.4444,55.4539,55.3405,55.3689,17594.0
2022-05-31 14:15:00,58.62,58.66,58.55,58.63,14641.0,55.3689,55.4067,55.3028,55.3783,14641.0
2022-05-31 14:20:00,58.65,58.66,58.46,58.58,11501.0,55.3972,55.4067,55.2178,55.3311,11501.0
2022-05-31 14:25:00,58.57,58.57,58.39,58.44,10981.0,55.3217,55.3217,55.1516,55.1989,10981.0
2022-05-31 14:30:00,58.46,58.52,58.39,58.39,13940.0,55.2178,55.2744,55.1516,55.1516,13940.0
2022-05-31 14:35:00,58.44,58.47,58.36,58.4,9933.0,55.1989,55.2272,55.1233,55.1611,9933.0
2022-05-31 14:40:00,58.4,58.4,58.26,58.27,8209.0,55.1611,55.1611,55.0289,55.0383,8209.0
2022-05-31 14:45:00,58.25,58.27,58.08,58.13,9068.0,55.0194,55.0383,54.8588,54.9061,9068.0
2022-05-31 14:50:00,58.13,58.16,57.97,57.97,12112.0,54.9061,54.9344,54.7549,54.7549,12112.0
2022-05-31 14:55:00,57.97,58.13,57.9,58.08,15651.0,54.7549,54.9061,54.6888,54.8588,15651.0
2022-05-31 15:00:00,58.08,58.09,57.91,58.07,11522.0,54.8588,54.8683,54.6983,54.8494,11522.0
2022-05-31 15:05:00,58.06,58.25,57.98,58.23,9452.0,54.8399,55.0194,54.7644,55.0005,9452.0
2022-05-31 15:10:00,58.23,58.23,58.06,58.18,11147.0,55.0005,55.0005,54.8399,54.9533,11147.0
2022-05-31 15:15:00,58.18,58.38,58.17,58.24,18407.0,54.9533,55.1422,54.9438,55.01,18407.0
2022-05-31 15:20:00,58.23,58.41,58.2,58.38,17760.0,55.0005,55.1705,54.9722,55.1422,17760.0
2022-05-31 15:25:00,58.37,58.43,58.31,58.34,16233.0,55.1328,55.1894,55.0761,55.1044,16233.0
2022-05-31 15:30:00,58.35,58.46,58.33,58.34,45705.0,55.1139,55.2178,55.095,55.1044,45705.0
2022-05-31 15:35:00,58.34,58.34,58.0,58.05,73640.0,55.1044,55.1044,54.7833,54.8305,73640.0
2022-05-31 15:40:00,58.05,58.05,57.87,57.87,86585.0,54.8305,54.8305,54.6605,54.6605,86585.0
2022-05-31 15:45:00,57.84,57.87,57.67,57.67,82618.0,54.6321,54.6605,54.4716,54.4716,82618.0
2022-05-31 15:50:00,57.64,57.89,57.57,57.65,155884.0,54.4432,54.6794,54.3771,54.4527,155884.0
2022-05-31 15:55:00,57.67,57.68,57.36,57.62,361453.0,54.4716,54.481,54.1788,54.4243,361453.0
2022-06-01 09:30:00,57.64,58.62,57.64,58.55,71055.0,54.4432,55.3689,54.4432,55.3028,71055.0
2022-06-01 09:35:00,58.5,58.55,57.78,57.83,87178.0,55.2555,55.3028,54.5755,54.6227,87178.0
2022-06-01 09:40:00,57.87,58.04,57.76,57.95,17309.0,54.6605,54.8211,54.5566,54.736,17309.0
2022-06-01 09:45:00,57.92,58.08,57.9,58.01,15214.0,54.7077,54.8588,54.6888,54.7927,15214.0
2022-06-01 09:50:00,58.01,58.04,57.83,57.83,9759.0,54.7927,54.8211,54.6227,54.6227,9759.0
2022-06-01 09:55:00,57.8,57.85,57.61,57.85,26350.0,54.5944,54.6416,54.4149,54.6416,26350.0
2022-06-01 10:00:00,57.78,58.0,57.63,57.9,22772.0,54.5755,54.7833,54.4338,54.6888,22772.0
2022-06-01 10:05:00,57.87,57.87,57.5,57.58,28221.0,54.6605,54.6605,54.311,54.3866,28221.0
2022-06-01 10:10:00,57.61,57.68,57.45,57.45,13970.0,54.4149,54.481,54.2638,54.2638,13970.0
2022-06-01 10:15:00,57.44,57.44,57.06,57.13,17691.0,54.2543,54.2543,53.8954,53.9615,17691.0
2022-06-01 10:20:00,57.15,57.18,56.96,57.08,14581.0,53.9804,54.0087,53.801,53.9143,14581.0
2022-06-01 10:25:00,57.06,57.12,57.01,57.09,18459.0,53.8954,53.9521,53.8482,53.9237,18459.0
2022-06-01 10:30:00,57.08,57.17,56.93,56.93,13713.0,53.9143,53.9993,53.7726,53.7726,13713.0
2022-06-01 10:35:00,56.95,57.09,56.87,57.06,11568.0,53.7915,53.9237,53.7159,53.8954,11568.0
2022-06-01 10:40:00,57.08,57.18,57.02,57.14,30552.0,53.9143,54.0087,53.8576,53.971,30552.0
2022-06-01 10:45:00,57.13,57.32,57.12,57.17,13931.0,53.9615,54.141,53.9521,53.9993,13931.0
2022-06-01 10:50:00,57.12,57.4,57.11,57.4,8954.0,53.9521,54.2165,53.9426,54.2165,8954.0
2022-06-01 10:55:00,57.39,57.46,57.27,57.29,8874.0,54.2071,54.2732,54.0938,54.1126,8874.0
2022-06-01 11:00:00,57.26,57.26,57.06,57.19,11849.0,54.0843,54.0843,53.8954,54.0182,11849.0
2022-06-01 11:05:00,57.17,57.31,57.15,57.24,15473.0,53.9993,54.1315,53.9804,54.0654,15473.0
2022-06-01 11:10:00,57.24,57.34,57.18,57.22,8717.0,54.0654,54.1599,54.0087,54.0465,8717.0
2022-06-01 11:15:00,57.19,57.2,56.99,56.99,7671.0,54.0182,54.0276,53.8293,53.8293,7671.0
2022-06-01 11:20:00,56.98,56.99,56.81,56.83,4623.0,53.8198,53.8293,53.6593,53.6782,4623.0
2022-06-01 11:25:00,56.85,56.96,56.77,56.96,5926.0,53.6971,53.801,53.6215,53.801,5926.0
2022-06-01 11:30:00,56.94,56.99,56.92,56.92,9659.0,53.7821,53.8293,53.7632,53.7632,9659.0
2022-06-01 11:35:00,56.95,56.96,56.83,56.89,7168.0,53.7915,53.801,53.6782,53.7348,7168.0
2022-06-01 11:40:00,56.91,56.91,56.67,56.7,9742.0,53.7537,53.7537,53.527,53.5554,9742.0
2022-06-01 11:45:00,56.68,56.81,56.66,56.72,10835.0,53.5365,53.6593,53.5176,53.5743,10835.0
2022-06-01 11:50:00,56.71,56.72,56.58,56.69,10637.0,53.5648,53.5743,53.442,53.5459,10637.0
2022-06-01 11:55:00,56.67,56.74,56.66,56.69,6954.0,53.527,53.5932,53.5176,53.5459,6954.0
2022-06-01 12:00:00,56.68,56.68,56.58,56.62,5355.0,53.5365,53.5365,53.442,53.4798,5355.0
2022-06-01 12:05:00,56.63,56.72,56.63,56.68,6632.0,53.4893,53.5743,53.4893,53.5365,6632.0
2022-06-01 12:10:00,56.68,56.68,56.58,56.6,8596.0,53.5365,53.5365,53.442,53.4609,8596.0
2022-06-01 12:15:00,56.6,56.8,56.59,56.8,12304.0,53.4609,53.6498,53.4515,53.6498,12304.0
2022-06-01 12:20:00,56.8,56.93,56.8,56.92,5519.0,53.6498,53.7726,53.6498,53.7632,5519.0
2022-06-01 12:25:00,56.91,56.93,56.75,56.75,6900.0,53.7537,53.7726,53.6026,53.6026,6900.0
2022-06-01 12:30:00,56.73,56.91,56.71,56.86,9103.0,53.5837,53.7537,53.5648,53.7065,9103.0
2022-06-01 12:35:00,56.86,56.92,56.76,56.82,6195.0,53.7065,53.7632,53.612,53.6687,6195.0
2022-06-01 12:40:00,56.83,56.91,56.77,56.77,18849.0,53.6782,53.7537,53.6215,53.6215,18849.0
2022-06-01 12:45:00,56.78,56.79,56.66,56.69,5561.0,53.6309,53.6404,53.5176,53.5459,5561.0
2022-06-01 12:50:00,56.69,56.84,56.55,56.84,13486.0,53.5459,53.6876,53.4137,53.6876,13486.0
2022-06-01 12:55:00,56.81,56.98,56.79,56.95,11063.0,53.6593,53.8198,53.6404,53.7915,11063.0
2022-06-01 13:00:00,56.94,57.1,56.93,57.04,15519.0,53.7821,53.9332,53.7726,53.8765,15519.0
2022-06-01 13:05:00,57.06,57.23,57.06,57.22,7719.0,53.8954,54.056,53.8954,54.0465,7719.0
2022-06-01 13:10:00,57.22,57.3,57.17,57.18,9996.0,54.0465,54.1221,53.9993,54.0087,9996.0
2022-06-01 13:15:00,57.19,57.32,57.18,57.26,9845.0,54.0182,54.141,54.0087,54.0843,9845.0
2022-06-01 13:20:00,57.26,57.29,57.11,57.16,6795.0,54.0843,54.1126,53.9426,53.9899,6795.0
2022-06-01 13:25:00,57.18,57.29,57.14,57.23,6831.0,54.0087,54.1126,53.971,54.056,6831.0
2022-06-01 13:30:00,57.23,57.34,57.12,57.34,9013.0,54.056,54.1599,53.9521,54.1599,9013.0
2022-06-01 13:35:00,57.35,57.42,57.34,57.39,10689.0,54.1693,54.2354,54.1599,54.2071,10689.0
2022-06-01 13:40:00,57.39,57.48,57.39,57.43,7489.0,54.2071,54.2921,54.2071,54.2449,7489.0
2022-06-01 13:45:00,57.43,57.47,57.38,57.39,18393.0,54.2449,54.2827,54.1977,54.2071,18393.0
2022-06-01 13:50:00,57.4,57.42,57.21,57.21,15215.0,54.2165,54.2354,54.0371,54.0371,15215.0
2022-06-01 13:55:00,57.21,57.53,57.21,57.48,17459.0,54.0371,54.3393,54.0371,54.2921,17459.0
2022-06-01 14:00:00,57.48,57.59,57.44,57.58,14489.0,54.2921,54.396,54.2543,54.3866,14489.0
2022-06-01 14:05:00,57.55,57.61,57.46,57.5,11611.0,54.3582,54.4149,54.2732,54.311,11611.0
2022-06-01 14:10:00,57.52,57.64,57.49,57.57,15756.0,54.3299,54.4432,54.3016,54.3771,15756.0
2022-06-01 14:15:00,57.6,57.66,57.48,57.49,12768.0,54.4055,54.4621,54.2921,54.3016,12768.0
2022-06-01 14:20:00,57.48,57.85,57.48,57.81,16761.0,54.2921,54.6416,54.2921,54.6038,16761.0
2022-06-01 14:25:00,57.81,57.92,57.71,57.71,42929.0,54.6038,54.7077,54.5094,54.5094,42929.0
2022-06-01 14:30:00,57.72,57.83,57.71,57.8,22002.0,54.5188,54.6227,54.5094,54.5944,22002.0
2022-06-01 14:35:00,57.8,57.85,57.72,57.73,11712.0,54.5944,54.6416,54.5188,54.5282,11712.0
2022-06-01 14:40:00,57.7,57.84,57.7,57.84,10411.0,54.4999,54.6321,54.4999,54.6321,10411.0
2022-06-01 14:45:00,57.84,57.86,57.72,57.79,18502.0,54.6321,54.651,54.5188,54.5849,18502.0
2022-06-01 14:50:00,57.77,57.8,57.66,57.66,9821.0,54.566,54.5944,54.4621,54.4621,9821.0
2022-06-01 14:55:00,57.66,57.68,57.52,57.6,9067.0,54.4621,54.481,54.3299,54.4055,9067.0
2022-06-01 15:00:00,57.6,57.63,57.51,57.53,13196.0,54.4055,54.4338,54.3204,54.3393,13196.0
2022-06-01 15:05:00,57.51,57.67,57.51,57.63,15893.0,54.3204,54.4716,54.3204,54.4338,15893.0
2022-06-01 15:10:00,57.63,57.81,57.61,57.78,11873.0,54.4338,54.6038,54.4149,54.5755,11873.0
2022-06-01 15:15:00,57.75,57.79,57.63,57.67,12899.0,54.5471,54.5849,54.4338,54.4716,12899.0
2022-06-01 15:20:00,57.66,57.7,57.62,57.65,19612.0,54.4621,54.4999,54.4243,54.4527,19612.0
2022-06-01 15:25:00,57.66,57.69,57.57,57.64,14530.0,54.4621,54.4905,54.3771,54.4432,14530.0
2022-06-01 15:30:00,57.65,57.65,57.49,57.52,17493.0,54.4527,54.4527,54.3016,54.3299,17493.0
2022-06-01 15:35:00,57.51,57.71,57.49,57.67,25315.0,54.3204,54.5094,54.3016,54.4716,25315.0
2022-06-01 15:40:00,57.7,57.78,57.69,57.73,15013.0,54.4999,54.5755,54.4905,54.5282,15013.0
2022-06-01 15:45:00,57.71,57.76,57.63,57.75,27587.0,54.5094,54.5566,54.4338,54.5471,27587.0
2022-06-01 15:50:00,57.76,57.9,57.74,57.8,108137.0,54.5566,54.6888,54.5377,54.5944,108137.0
2022-06-01 15:55:00,57.83,57.94,57.74,57.76,272822.0,54.6227,54.7266,54.5377,54.5566,272822.0
2022-06-02 09:30:00,57.99,58.27,57.7,57.7,18754.0,54.7738,55.0383,54.4999,54.4999,18754.0
2022-06-02 09:35:00,57.77,57.84,57.37,57.66,20004.0,54.566,54.6321,54.1882,54.4621,20004.0
2022-06-02 09:40:00,57.55,57.58,57.22,57.3,14086.0,54.3582,54.3866,54.0465,54.1221,14086.0
2022-06-02 09:45:00,57.28,57.68,57.2,57.68,11080.0,54.1032,54.481,54.0276,54.481,11080.0
2022-06-02 09:50:00,57.63,57.68,57.2,57.28,14760.0,54.4338,54.481,54.0276,54.1032,14760.0
2022-06-02 09:55:00,57.31,57.31,57.05,57.22,10225.0,54.1315,54.1315,53.886,54.0465,10225.0
2022-06-02 10:00:00,57.22,57.66,57.19,57.55,15170.0,54.0465,54.4621,54.0182,54.3582,15170.0
2022-06-02 10:05:00,57.51,57.72,57.49,57.65,19404.0,54.3204,54.5188,54.3016,54.4527,19404.0
2022-06-02 10:10:00,57.64,58.09,57.64,58.02,11466.0,54.4432,54.8683,54.4432,54.8022,11466.0
2022-06-02 10:15:00,57.99,58.02,57.71,57.71,8313.0,54.7738,54.8022,54.5094,54.5094,8313.0
2022-06-02 10:20:00,57.74,57.8,57.45,57.47,6633.0,54.5377,54.5944,54.2638,54.2827,6633.0
2022-06-02 10:25:00,57.47,57.49,57.28,57.41,10632.0,54.2827,54.3016,54.1032,54.226,10632.0
2022-06-02 10:30:00,57.42,57.98,57.38,57.94,26547.0,54.2354,54.7644,54.1977,54.7266,26547.0
2022-06-02 10:35:00,57.91,57.94,57.69,57.84,17884.0,54.6983,54.7266,54.4905,54.6321,17884.0
2022-06-02 10:40:00,57.92,57.92,57.74,57.78,5803.0,54.7077,54.7077,54.5377,54.5755,5803.0
2022-06-02 10:45:00,57.75,57.75,57.57,57.66,5858.0,54.5471,54.5471,54.3771,54.4621,5858.0
2022-06-02 10:50:00,57.69,57.78,57.6,57.64,17893.0,54.4905,54.5755,54.4055,54.4432,17893.0
2022-06-02 10:55:00,57.64,57.72,57.53,57.69,13814.0,54.4432,54.5188,54.3393,54.4905,13814.0
2022-06-02 11:00:00,57.66,57.91,57.63,57.91,11290.0,54.4621,54.6983,54.4338,54.6983,11290.0
2022-06-02 11:05:00,57.86,57.89,57.78,57.87,17631.0,54.651,54.6794,54.5755,54.6605,17631.0
2022-06-02 11:10:00,57.87,58.0,57.86,57.98,13020.0,54.6605,54.7833,54.651,54.7644,13020.0
2022-06-02 11:15:00,57.98,58.12,57.95,57.99,77498.0,54.7644,54.8966,54.736,54.7738,77498.0
2022-06-02 11:20:00,57.98,58.06,57.89,58.06,22951.0,54.7644,54.8399,54.6794,54.8399,22951.0
2022-06-02 11:25:00,58.1,58.19,58.06,58.07,18354.0,54.8777,54.9627,54.8399,54.8494,18354.0
2022-06-02 11:30:00,58.09,58.15,57.99,58.12,22872.0,54.8683,54.925,54.7738,54.8966,22872.0
2022-06-02 11:35:00,58.11,58.12,58.01,58.09,14596.0,54.8872,54.8966,54.7927,54.8683,14596.0
2022-06-02 11:40:00,58.09,58.3,58.09,58.22,8708.0,54.8683,55.0666,54.8683,54.9911,8708.0
2022-06-02 11:45:00,58.22,58.36,58.18,58.3,12069.0,54.9911,55.1233,54.9533,55.0666,12069.0
2022-06-02 11:50:00,58.3,58.31,58.15,58.16,16270.0,55.0666,55.0761,54.925,54.9344,16270.0
2022-06-02 11:55:00,58.13,58.14,58.05,58.05,15060.0,54.9061,54.9155,54.8305,54.8305,15060.0
2022-06-02 12:00:00,58.08,58.1,57.94,58.08,5919.0,54.8588,54.8777,54.7266,54.8588,5919.0
2022-06-02 12:05:00,58.09,58.1,57.91,57.91,14718.0,54.8683,54.8777,54.6983,54.6983,14718.0
2022-06-02 12:10:00,57.96,58.1,57.95,58.01,12920.0,54.7455,54.8777,54.736,54.7927,12920.0
2022-06-02 12:15:00,57.99,58.14,57.95,58.14,14317.0,54.7738,54.9155,54.736,54.9155,14317.0
2022-06-02 12:20:00,58.16,58.17,58.05,58.14,11422.0,54.9344,54.9438,54.8305,54.9155,11422.0
2022-06-02 12:25:00,58.16,58.26,58.11,58.19,9513.0,54.9344,55.0289,54.8872,54.9627,9513.0
2022-06-02 12:30:00,58.16,58.23,58.13,58.23,12169.0,54.9344,55.0005,54.9061,55.0005,12169.0
2022-06-02 12:35:00,58.24,58.42,58.18,58.38,29640.0,55.01,55.18,54.9533,55.1422,29640.0
2022-06-02 12:40:00,58.39,58.45,58.3,58.3,21796.0,55.1516,55.2083,55.0666,55.0666,21796.0
2022-06-02 12:45:00,58.33,58.37,58.3,58.35,8843.0,55.095,55.1328,55.0666,55.1139,8843.0
2022-06-02 12:50:00,58.36,58.48,58.35,58.47,15107.0,55.1233,55.2367,55.1139,55.2272,15107.0
2022-06-02 12:55:00,58.47,58.53,58.45,58.45,28171.0,55.2272,55.2839,55.2083,55.2083,28171.0
2022-06-02 13:00:00,58.44,58.53,58.4,58.53,12595.0,55.1989,55.2839,55.1611,55.2839,12595.0
2022-06-02 13:05:00,58.54,58.55,58.49,58.51,10985.0,55.2933,55.3028,55.2461,55.265,10985.0
2022-06-02 13:10:00,58.5,58.52,58.37,58.41,14479.0,55.2555,55.2744,55.1328,55.1705,14479.0
2022-06-02 13:15:00,58.42,58.43,58.32,58.42,12409.0,55.18,55.1894,55.0855,55.18,12409.0
2022-06-02 13:20:00,58.43,58.53,58.42,58.51,8848.0,55.1894,55.2839,55.18,55.265,8848.0
2022-06-02 13:25:00,58.49,58.58,58.48,58.57,10578.0,55.2461,55.3311,55.2367,55.3217,10578.0
2022-06-02 13:30:00,58.57,58.67,58.55,58.67,12007.0,55.3217,55.4161,55.3028,55.4161,12007.0
2022-06-02 13:35:00,58.66,58.66,58.53,58.58,9065.0,55.4067,55.4067,55.2839,55.3311,9065.0
2022-06-02 13:40:00,58.57,58.66,58.54,58.63,14162.0,55.3217,55.4067,55.2933,55.3783,14162.0
2022-06-02 13:45:00,58.66,58.72,58.64,58.7,13730.0,55.4067,55.4633,55.3878,55.4444,13730.0
2022-06-02 13:50:00,58.71,58.72,58.66,58.69,17659.0,55.4539,55.4633,55.4067,55.435,17659.0
2022-06-02 13:55:00,58.67,58.68,58.61,58.68,19655.0,55.4161,55.4256,55.3594,55.4256,19655.0
2022-06-02 14:00:00,58.68,58.74,58.6,58.73,17625.0,55.4256,55.4822,55.35,55.4728,17625.0
2022-06-02 14:05:00,58.73,58.8,58.71,58.79,14859.0,55.4728,55.5389,55.4539,55.5295,14859.0
2022-06-02 14:10:00,58.77,58.77,58.52,58.54,10759.0,55.5106,55.5106,55.2744,55.2933,10759.0
2022-06-02 14:15:00,58.54,58.55,58.37,58.41,11942.0,55.2933,55.3028,55.1328,55.1705,11942.0
2022-06-02 14:20:00,58.41,58.41,58.33,58.36,10470.0,55.1705,55.1705,55.095,55.1233,10470.0
2022-06-02 14:25:00,58.37,58.37,58.26,58.31,14542.0,55.1328,55.1328,55.0289,55.0761,14542.0
2022-06-02 14:30:00,58.32,58.4,58.32,58.36,9866.0,55.0855,55.1611,55.0855,55.1233,9866.0
2022-06-02 14:35:00,58.38,58.39,58.3,58.33,12941.0,55.1422,55.1516,55.0666,55.095,12941.0
2022-06-02 14:40:00,58.34,58.62,58.33,58.62,19308.0,55.1044,55.3689,55.095,55.3689,19308.0
2022-06-02 14:45:00,58.63,58.74,58.62,58.72,16010.0,55.3783,55.4822,55.3689,55.4633,16010.0
2022-06-02 14:50:00,58.71,58.79,58.64,58.74,23281.0,55.4539,55.5295,55.3878,55.4822,23281.0
2022-06-02 14:55:00,58.74,58.8,58.49,58.49,19437.0,55.4822,55.5389,55.2461,55.2461,19437.0
2022-06-02 15:00:00,58.49,58.56,58.48,58.48,13244.0,55.2461,55.3122,55.2367,55.2367,13244.0
2022-06-02 15:05:00,58.49,58.51,58.44,58.48,19062.0,55.2461,55.265,55.1989,55.2367,19062.0
2022-06-02 15:10:00,58.48,58.55,58.42,58.43,24074.0,55.2367,55.3028,55.18,55.1894,24074.0
2022-06-02 15:15:00,58.44,58.49,58.38,58.38,18485.0,55.1989,55.2461,55.1422,55.1422,18485.0
2022-06-02 15:20:00,58.34,58.38,58.26,58.32,20143.0,55.1044,55.1422,55.0289,55.0855,20143.0
2022-06-02 15:25:00,58.33,58.36,58.12,58.18,24115.0,55.095,55.1233,54.8966,54.9533,24115.0
2022-06-02 15:30:00,58.19,58.23,58.15,58.21,23515.0,54.9627,55.0005,54.925,54.9816,23515.0
2022-06-02 15:35:00,58.22,58.24,58.11,58.14,29442.0,54.9911,55.01,54.8872,54.9155,29442.0
2022-06-02 15:40:00,58.13,58.24,58.12,58.16,28814.0,54.9061,55.01,54.8966,54.9344,28814.0
2022-06-02 15:45:00,58.16,58.21,58.08,58.12,45486.0,54.9344,54.9816,54.8588,54.8966,45486.0
2022-06-02 15:50:00,58.13,58.33,58.1,58.26,63484.0,54.9061,55.095,54.8777,55.0289,63484.0
2022-06-02 15:55:00,58.25,58.54,58.22,58.54,151299.0,55.0194,55.2933,54.9911,55.2933,151299.0
2022-06-03 09:30:00,57.52,57.9,57.48,57.7,25263.0,54.3299,54.6888,54.2921,54.4999,25263.0
2022-06-03 09:35:00,57.61,57.71,57.39,57.65,14830.0,54.4149,54.5094,54.2071,54.4527,14830.0
2022-06-03 09:40:00,57.53,57.69,57.51,57.59,9945.0,54.3393,54.4905,54.3204,54.396,9945.0
2022-06-03 09:45:00,57.55,57.91,57.54,57.91,10490.0,54.3582,54.6983,54.3488,54.6983,10490.0
2022-06-03 09:50:00,57.92,58.14,57.77,58.03,12102.0,54.7077,54.9155,54.566,54.8116,12102.0
2022-06-03 09:55:00,58.09,58.43,58.08,58.26,13317.0,54.8683,55.1894,54.8588,55.0289,13317.0
2022-06-03 10:00:00,58.23,58.61,58.03,58.36,25843.0,55.0005,55.3594,54.8116,55.1233,25843.0
2022-06-03 10:05:00,58.37,58.56,58.22,58.48,16926.0,55.1328,55.3122,54.9911,55.2367,16926.0
2022-06-03 10:10:00,58.44,58.57,58.27,58.57,12575.0,55.1989,55.3217,55.0383,55.3217,12575.0
2022-06-03 10:15:00,58.52,58.63,58.25,58.25,8703.0,55.2744,55.3783,55.0194,55.0194,8703.0
2022-06-03 10:20:00,58.24,58.26,57.85,57.86,13602.0,55.01,55.0289,54.6416,54.651,13602.0
2022-06-03 10:25:00,57.86,57.92,57.73,57.78,9103.0,54.651,54.7077,54.5282,54.5755,9103.0
2022-06-03 10:30:00,57.78,57.94,57.71,57.89,13095.0,54.5755,54.7266,54.5094,54.6794,13095.0
2022-06-03 10:35:00,57.9,57.95,57.67,57.69,15895.0,54.6888,54.736,54.4716,54.4905,15895.0
2022-06-03 10:40:00,57.68,57.69,57.58,57.67,8837.0,54.481,54.4905,54.3866,54.4716,8837.0
2022-06-03 10:45:00,57.65,57.87,57.6,57.83,6124.0,54.4527,54.6605,54.4055,54.6227,6124.0
2022-06-03 10:50:00,57.84,57.84,57.74,57.76,4115.0,54.6321,54.6321,54.5377,54.5566,4115.0
2022-06-03 10:55:00,57.73,57.76,57.62,57.7,7198.0,54.5282,54.5566,54.4243,54.4999,7198.0
2022-06-03 11:00:00,57.66,57.66,57.4,57.47,11588.0,54.4621,54.4621,54.2165,54.2827,11588.0
2022-06-03 11:05:00,57.5,57.58,57.47,57.56,25733.0,54.311,54.3866,54.2827,54.3677,25733.0
2022-06-03 11:10:00,57.54,57.54,57.37,57.42,12800.0,54.3488,54.3488,54.1882,54.2354,12800.0
2022-06-03 11:15:00,57.45,57.56,57.43,57.52,13823.0,54.2638,54.3677,54.2449,54.3299,13823.0
2022-06-03 11:20:00,57.53,57.61,57.5,57.5,5879.0,54.3393,54.4149,54.311,54.311,5879.0
2022-06-03 11:25:00,57.49,57.61,57.49,57.6,7825.0,54.3016,54.4149,54.3016,54.4055,7825.0
2022-06-03 11:30:00,57.64,57.85,57.64,57.85,6547.0,54.4432,54.6416,54.4432,54.6416,6547.0
2022-06-03 11:35:00,57.79,57.85,57.73,57.74,9129.0,54.5849,54.6416,54.5282,54.5377,9129.0
2022-06-03 11:40:00,57.76,57.83,57.73,57.83,10022.0,54.5566,54.6227,54.5282,54.6227,10022.0
2022-06-03 11:45:00,57.8,57.8,57.67,57.7,8090.0,54.5944,54.5944,54.4716,54.4999,8090.0
2022-06-03 11:50:00,57.67,57.72,57.6,57.65,7313.0,54.4716,54.5188,54.4055,54.4527,7313.0
2022-06-03 11:55:00,57.65,57.68,57.61,57.61,15391.0,54.4527,54.481,54.4149,54.4149,15391.0
2022-06-03 12:00:00,57.6,57.79,57.57,57.78,14359.0,54.4055,54.5849,54.3771,54.5755,14359.0
2022-06-03 12:05:00,57.79,57.83,57.61,57.61,7789.0,54.5849,54.6227,54.4149,54.4149,7789.0
2022-06-03 12:10:00,57.63,57.67,57.6,57.67,4261.0,54.4338,54.4716,54.4055,54.4716,4261.0
2022-06-03 12:15:00,57.68,57.75,57.56,57.56,7355.0,54.481,54.5471,54.3677,54.3677,7355.0
2022-06-03 12:20:00,57.54,57.77,57.54,57.74,4416.0,54.3488,54.566,54.3488,54.5377,4416.0
2022-06-03 12:25:00,57.73,57.76,57.69,57.76,5653.0,54.5282,54.5566,54.4905,54.5566,5653.0
2022-06-03 12:30:00,57.76,57.79,57.69,57.69,6263.0,54.5566,54.5849,54.4905,54.4905,6263.0
2022-06-03 12:35:00,57.72,57.84,57.7,57.79,4309.0,54.5188,54.6321,54.4999,54.5849,4309.0
2022-06-03 12:40:00,57.79,57.81,57.73,57.78,6866.0,54.5849,54.6038,54.5282,54.5755,6866.0
2022-06-03 12:45:00,57.8,57.86,57.76,57.85,4448.0,54.5944,54.651,54.5566,54.6416,4448.0
2022-06-03 12:50:00,57.83,57.84,57.74,57.84,5581.0,54.6227,54.6321,54.5377,54.6321,5581.0
2022-06-03 12:55:00,57.85,57.92,57.84,57.92,5254.0,54.6416,54.7077,54.6321,54.7077,5254.0
2022-06-03 13:00:00,57.93,58.09,57.92,58.09,11745.0,54.7172,54.8683,54.7077,54.8683,11745.0
2022-06-03 13:05:00,58.1,58.1,58.02,58.03,6634.0,54.8777,54.8777,54.8022,54.8116,6634.0
2022-06-03 13:10:00,58.01,58.04,57.94,57.94,7496.0,54.7927,54.8211,54.7266,54.7266,7496.0
2022-06-03 13:15:00,57.91,57.91,57.75,57.77,9203.0,54.6983,54.6983,54.5471,54.566,9203.0
2022-06-03 13:20:00,57.77,57.88,57.77,57.88,6144.0,54.566,54.6699,54.566,54.6699,6144.0
2022-06-03 13:25:00,57.89,57.97,57.86,57.97,7620.0,54.6794,54.7549,54.651,54.7549,7620.0
2022-06-03 13:30:00,57.95,58.04,57.89,58.04,8481.0,54.736,54.8211,54.6794,54.8211,8481.0
2022-06-03 13:35:00,58.07,58.07,57.86,57.89,13950.0,54.8494,54.8494,54.651,54.6794,13950.0
2022-06-03 13:40:00,57.9,57.92,57.76,57.84,12203.0,54.6888,54.7077,54.5566,54.6321,12203.0
2022-06-03 13:45:00,57.85,57.97,57.83,57.9,8041.0,54.6416,54.7549,54.6227,54.6888,8041.0
2022-06-03 13:50:00,57.89,57.94,57.84,57.93,8809.0,54.6794,54.7266,54.6321,54.7172,8809.0
2022-06-03 13:55:00,57.92,57.97,57.9,57.96,7982.0,54.7077,54.7549,54.6888,54.7455,7982.0
2022-06-03 14:00:00,57.96,58.02,57.89,58.0,9083.0,54.7455,54.8022,54.6794,54.7833,9083.0
2022-06-03 14:05:00,57.98,57.98,57.88,57.92,7709.0,54.7644,54.7644,54.6699,54.7077,7709.0
2022-06-03 14:10:00,57.88,57.93,57.82,57.87,8365.0,54.6699,54.7172,54.6133,54.6605,8365.0
2022-06-03 14:15:00,57.89,57.93,57.83,57.92,8480.0,54.6794,54.7172,54.6227,54.7077,8480.0
2022-06-03 14:20:00,57.93,57.93,57.85,57.86,7674.0,54.7172,54.7172,54.6416,54.651,7674.0
2022-06-03 14:25:00,57.86,58.03,57.85,58.02,8549.0,54.651,54.8116,54.6416,54.8022,8549.0
2022-06-03 14:30:00,58.03,58.05,57.92,57.96,6488.0,54.8116,54.8305,54.7077,54.7455,6488.0
2022-06-03 14:35:00,57.96,57.98,57.77,57.81,9675.0,54.7455,54.7644,54.566,54.6038,9675.0
2022-06-03 14:40:00,57.8,57.89,57.78,57.87,6960.0,54.5944,54.6794,54.5755,54.6605,6960.0
2022-06-03 14:45:00,57.86,57.89,57.8,57.89,8637.0,54.651,54.6794,54.5944,54.6794,8637.0
2022-06-03 14:50:00,57.89,57.91,57.85,57.86,6290.0,54.6794,54.6983,54.6416,54.651,6290.0
2022-06-03 14:55:00,57.85,57.96,57.85,57.92,10473.0,54.6416,54.7455,54.6416,54.7077,10473.0
2022-06-03 15:00:00,57.94,57.99,57.87,57.98,7996.0,54.7266,54.7738,54.6605,54.7644,7996.0
2022-06-03 15:05:00,57.97,57.99,57.82,57.85,11542.0,54.7549,54.7738,54.6133,54.6416,11542.0
2022-06-03 15:10:00,57.86,57.87,57.75,57.82,8458.0,54.651,54.6605,54.5471,54.6133,8458.0
2022-06-03 15:15:00,57.79,57.86,57.77,57.85,7362.0,54.5849,54.651,54.566,54.6416,7362.0
2022-06-03 15:20:00,57.85,57.89,57.8,57.86,10137.0,54.6416,54.6794,54.5944,54.651,10137.0
2022-06-03 15:25:00,57.85,58.01,57.84,58.01,16108.0,54.6416,54.7927,54.6321,54.7927,16108.0
2022-06-03 15:30:00,58.0,58.06,57.95,58.02,12029.0,54.7833,54.8399,54.736,54.8022,12029.0
2022-06-03 15:35:00,58.01,58.08,57.97,58.01,21060.0,54.7927,54.8588,54.7549,54.7927,21060.0
2022-06-03 15:40:00,58.02,58.06,57.94,57.94,15098.0,54.8022,54.8399,54.7266,54.7266,15098.0
2022-06-03 15:45:00,57.95,57.96,57.67,57.68,53030.0,54.736,54.7455,54.4716,54.481,53030.0
2022-06-03 15:50:00,57.69,57.89,57.61,57.88,77145.0,54.4905,54.6794,54.4149,54.6699,77145.0
2022-06-03 15:55:00,57.89,57.93,57.76,57.78,140439.0,54.6794,54.7172,54.5566,54.5755,140439.0
2022-06-06 09:30:00,58.18,58.24,57.45,57.63,29968.0,54.9533,55.01,54.2638,54.4338,29968.0
2022-06-06 09:35:00,57.74,58.32,57.64,58.2,19540.0,54.5377,55.0855,54.4432,54.9722,19540.0
2022-06-06 09:40:00,58.11,58.48,57.96,58.44,18399.0,54.8872,55.2367,54.7455,55.1989,18399.0
2022-06-06 09:45:00,58.45,58.45,57.88,58.19,17882.0,55.2083,55.2083,54.6699,54.9627,17882.0
2022-06-06 09:50:00,58.21,58.31,58.04,58.31,21325.0,54.9816,55.0761,54.8211,55.0761,21325.0
2022-06-06 09:55:00,58.33,58.99,58.31,58.95,17543.0,55.095,55.7184,55.0761,55.6806,17543.0
2022-06-06 10:00:00,58.98,59.34,58.92,59.34,30483.0,55.7089,56.049,55.6522,56.049,30483.0
2022-06-06 10:05:00,59.32,59.48,59.26,59.48,27214.0,56.0301,56.1812,55.9734,56.1812,27214.0
2022-06-06 10:10:00,59.47,59.66,59.32,59.62,37634.0,56.1717,56.3512,56.0301,56.3134,37634.0
2022-06-06 10:15:00,59.61,59.76,59.44,59.65,26782.0,56.304,56.4457,56.1434,56.3418,26782.0
2022-06-06 10:20:00,59.65,59.83,59.63,59.8,38501.0,56.3418,56.5118,56.3229,56.4834,38501.0
2022-06-06 10:25:00,59.78,59.92,59.67,59.89,33063.0,56.4646,56.5968,56.3607,56.5685,33063.0
2022-06-06 10:30:00,59.9,59.98,59.86,59.91,27750.0,56.5779,56.6535,56.5401,56.5873,27750.0
2022-06-06 10:35:00,59.89,59.9,59.68,59.81,69632.0,56.5685,56.5779,56.3701,56.4929,69632.0
2022-06-06 10:40:00,59.8,60.05,59.75,60.04,78887.0,56.4834,56.7196,56.4362,56.7101,78887.0
2022-06-06 10:45:00,60.05,60.33,60.03,60.23,51853.0,56.7196,56.984,56.7007,56.8896,51853.0
2022-06-06 10:50:00,60.22,60.24,59.72,59.77,66383.0,56.8801,56.899,56.4079,56.4551,66383.0
2022-06-06 10:55:00,59.79,59.88,59.45,59.57,62722.0,56.474,56.559,56.1529,56.2662,62722.0
2022-06-06 11:00:00,59.6,59.85,59.59,59.71,17556.0,56.2945,56.5307,56.2851,56.3984,17556.0
2022-06-06 11:05:00,59.69,59.71,59.47,59.48,13095.0,56.3795,56.3984,56.1717,56.1812,13095.0
2022-06-06 11:10:00,59.48,59.49,59.26,59.41,19319.0,56.1812,56.1906,55.9734,56.1151,19319.0
2022-06-06 11:15:00,59.37,59.37,59.13,59.16,20891.0,56.0773,56.0773,55.8506,55.8789,20891.0
2022-06-06 11:20:00,59.15,59.42,59.15,59.39,12916.0,55.8695,56.1245,55.8695,56.0962,12916.0
2022-06-06 11:25:00,59.39,59.48,59.32,59.41,15632.0,56.0962,56.1812,56.0301,56.1151,15632.0
2022-06-06 11:30:00,59.41,59.51,59.29,59.29,12786.0,56.1151,56.2095,56.0017,56.0017,12786.0
2022-06-06 11:35:00,59.3,59.51,59.26,59.41,13212.0,56.0112,56.2095,55.9734,56.1151,13212.0
2022-06-06 11:40:00,59.38,59.48,59.37,59.46,8351.0,56.0867,56.1812,56.0773,56.1623,8351.0
2022-06-06 11:45:00,59.45,59.52,59.41,59.41,13750.0,56.1529,56.219,56.1151,56.1151,13750.0
2022-06-06 11:50:00,59.43,59.63,59.41,59.56,10310.0,56.134,56.3229,56.1151,56.2568,10310.0
2022-06-06 11:55:00,59.58,59.58,59.46,59.54,12316.0,56.2756,56.2756,56.1623,56.2379,12316.0
2022-06-06 12:00:00,59.54,59.54,59.15,59.2,19070.0,56.2379,56.2379,55.8695,55.9167,19070.0
2022-06-06 12:05:00,59.22,59.35,59.21,59.33,16739.0,55.9356,56.0584,55.9262,56.0395,16739.0
2022-06-06 12:10:00,59.3,59.35,59.22,59.27,19207.0,56.0112,56.0584,55.9356,55.9828,19207.0
2022-06-06 12:15:00,59.26,59.35,59.21,59.31,13670.0,55.9734,56.0584,55.9262,56.0206,13670.0
2022-06-06 12:20:00,59.3,59.36,59.23,59.24,12623.0,56.0112,56.0678,55.9451,55.9545,12623.0
2022-06-06 12:25:00,59.24,59.28,59.1,59.14,10271.0,55.9545,55.9923,55.8223,55.86,10271.0
2022-06-06 12:30:00,59.12,59.31,59.05,59.3,19035.0,55.8412,56.0206,55.775,56.0112,19035.0
2022-06-06 12:35:00,59.3,59.4,59.25,59.35,12279.0,56.0112,56.1056,55.9639,56.0584,12279.0
2022-06-06 12:40:00,59.33,59.51,59.32,59.47,11513.0,56.0395,56.2095,56.0301,56.1717,11513.0
2022-06-06 12:45:00,59.46,59.5,59.4,59.4,10747.0,56.1623,56.2001,56.1056,56.1056,10747.0
2022-06-06 12:50:00,59.41,59.42,59.28,59.36,7876.0,56.1151,56.1245,55.9923,56.0678,7876.0
2022-06-06 12:55:00,59.38,59.44,59.35,59.39,7858.0,56.0867,56.1434,56.0584,56.0962,7858.0
2022-06-06 13:00:00,59.4,59.51,59.36,59.38,14815.0,56.1056,56.2095,56.0678,56.0867,14815.0
2022-06-06 13:05:00,59.38,59.49,59.37,59.46,14220.0,56.0867,56.1906,56.0773,56.1623,14220.0
2022-06-06 13:10:00,59.47,59.55,59.41,59.51,13459.0,56.1717,56.2473,56.1151,56.2095,13459.0
2022-06-06 13:15:00,59.52,59.55,59.44,59.51,18153.0,56.219,56.2473,56.1434,56.2095,18153.0
2022-06-06 13:20:00,59.51,59.58,59.45,59.53,14033.0,56.2095,56.2756,56.1529,56.2284,14033.0
2022-06-06 13:25:00,59.53,59.55,59.45,59.54,6960.0,56.2284,56.2473,56.1529,56.2379,6960.0
2022-06-06 13:30:00,59.53,59.67,59.53,59.59,22842.0,56.2284,56.3607,56.2284,56.2851,22842.0
2022-06-06 13:35:00,59.6,59.84,59.57,59.77,32600.0,56.2945,56.5212,56.2662,56.4551,32600.0
2022-06-06 13:40:00,59.8,59.86,59.78,59.84,13499.0,56.4834,56.5401,56.4646,56.5212,13499.0
2022-06-06 13:45:00,59.84,59.92,59.82,59.91,15324.0,56.5212,56.5968,56.5023,56.5873,15324.0
2022-06-06 13:50:00,59.92,59.94,59.8,59.81,12660.0,56.5968,56.6157,56.4834,56.4929,12660.0
2022-06-06 13:55:00,59.81,59.89,59.77,59.88,14006.0,56.4929,56.5685,56.4551,56.559,14006.0
2022-06-06 14:00:00,59.9,59.9,59.78,59.8,18403.0,56.5779,56.5779,56.4646,56.4834,18403.0
2022-06-06 14:05:00,59.81,59.83,59.67,59.77,21141.0,56.4929,56.5118,56.3607,56.4551,21141.0
2022-06-06 14:10:00,59.78,59.84,59.77,59.78,17507.0,56.4646,56.5212,56.4551,56.4646,17507.0
2022-06-06 14:15:00,59.76,59.8,59.72,59.78,16907.0,56.4457,56.4834,56.4079,56.4646,16907.0
2022-06-06 14:20:00,59.78,59.78,59.59,59.65,21550.0,56.4646,56.4646,56.2851,56.3418,21550.0
2022-06-06 14:25:00,59.64,59.68,59.54,59.62,19374.0,56.3323,56.3701,56.2379,56.3134,19374.0
2022-06-06 14:30:00,59.61,59.64,59.54,59.64,12337.0,56.304,56.3323,56.2379,56.3323,12337.0
2022-06-06 14:35:00,59.63,59.64,59.44,59.44,19958.0,56.3229,56.3323,56.1434,56.1434,19958.0
2022-06-06 14:40:00,59.44,59.47,59.37,59.46,10349.0,56.1434,56.1717,56.0773,56.1623,10349.0
2022-06-06 14:45:00,59.46,59.55,59.45,59.48,15153.0,56.1623,56.2473,56.1529,56.1812,15153.0
2022-06-06 14:50:00,59.47,59.47,59.28,59.4,7936.0,56.1717,56.1717,55.9923,56.1056,7936.0
2022-06-06 14:55:00,59.39,59.44,59.35,59.4,8461.0,56.0962,56.1434,56.0584,56.1056,8461.0
2022-06-06 15:00:00,59.37,59.39,59.31,59.33,11888.0,56.0773,56.0962,56.0206,56.0395,11888.0
2022-06-06 15:05:00,59.32,59.35,59.21,59.21,10198.0,56.0301,56.0584,55.9262,55.9262,10198.0
2022-06-06 15:10:00,59.23,59.32,59.22,59.28,14326.0,55.9451,56.0301,55.9356,55.9923,14326.0
2022-06-06 15:15:00,59.27,59.31,59.16,59.16,11732.0,55.9828,56.0206,55.8789,55.8789,11732.0
2022-06-06 15:20:00,59.16,59.23,59.08,59.19,12775.0,55.8789,55.9451,55.8034,55.9073,12775.0
2022-06-06 15:25:00,59.2,59.21,59.14,59.15,11476.0,55.9167,55.9262,55.86,55.8695,11476.0
2022-06-06 15:30:00,59.15,59.25,59.12,59.23,21134.0,55.8695,55.9639,55.8412,55.9451,21134.0
2022-06-06 15:35:00,59.23,59.24,59.1,59.1,20083.0,55.9451,55.9545,55.8223,55.8223,20083.0
2022-06-06 15:40:00,59.09,59.25,59.06,59.17,26506.0,55.8128,55.9639,55.7845,55.8884,26506.0
2022-06-06 15:45:00,59.19,59.23,59.07,59.09,29669.0,55.9073,55.9451,55.7939,55.8128,29669.0
2022-06-06 15:50:00,59.1,59.26,59.06,59.17,66838.0,55.8223,55.9734,55.7845,55.8884,66838.0
2022-06-06 15:55:00,59.16,59.21,59.07,59.18,118524.0,55.8789,55.9262,55.7939,55.8978,118524.0
2022-06-07 09:30:00,58.96,59.27,58.41,58.64,42222.0,55.69,55.9828,55.1705,55.3878,42222.0
2022-06-07 09:35:00,58.59,58.62,57.98,58.0,13013.0,55.3405,55.3689,54.7644,54.7833,13013.0
2022-06-07 09:40:00,58.05,58.07,57.76,57.85,29923.0,54.8305,54.8494,54.5566,54.6416,29923.0
2022-06-07 09:45:00,57.86,58.18,57.77,58.04,28737.0,54.651,54.9533,54.566,54.8211,28737.0
2022-06-07 09:50:00,58.07,58.27,58.04,58.11,11722.0,54.8494,55.0383,54.8211,54.8872,11722.0
2022-06-07 09:55:00,58.11,58.18,58.03,58.13,9871.0,54.8872,54.9533,54.8116,54.9061,9871.0
2022-06-07 10:00:00,58.13,58.52,58.11,58.35,18503.0,54.9061,55.2744,54.8872,55.1139,18503.0
2022-06-07 10:05:00,58.38,58.45,58.21,58.29,20042.0,55.1422,55.2083,54.9816,55.0572,20042.0
2022-06-07 10:10:00,58.31,58.37,58.15,58.22,15338.0,55.0761,55.1328,54.925,54.9911,15338.0
2022-06-07 10:15:00,58.22,58.4,58.15,58.34,10840.0,54.9911,55.1611,54.925,55.1044,10840.0
2022-06-07 10:20:00,58.37,58.69,58.36,58.6,12901.0,55.1328,55.435,55.1233,55.35,12901.0
2022-06-07 10:25:00,58.62,58.88,58.56,58.84,12648.0,55.3689,55.6145,55.3122,55.5767,12648.0
2022-06-07 10:30:00,58.8,58.93,58.68,58.93,16000.0,55.5389,55.6617,55.4256,55.6617,16000.0
2022-06-07 10:35:00,58.9,59.07,58.86,59.07,16671.0,55.6334,55.7939,55.5956,55.7939,16671.0
2022-06-07 10:40:00,59.08,59.23,59.02,59.12,11964.0,55.8034,55.9451,55.7467,55.8412,11964.0
2022-06-07 10:45:00,59.14,59.21,59.12,59.15,8637.0,55.86,55.9262,55.8412,55.8695,8637.0
2022-06-07 10:50:00,59.16,59.16,58.94,58.96,21652.0,55.8789,55.8789,55.6711,55.69,21652.0
2022-06-07 10:55:00,58.96,58.97,58.86,58.94,13122.0,55.69,55.6995,55.5956,55.6711,13122.0
2022-06-07 11:00:00,58.97,58.98,58.9,58.91,13303.0,55.6995,55.7089,55.6334,55.6428,13303.0
2022-06-07 11:05:00,58.91,58.91,58.83,58.9,18074.0,55.6428,55.6428,55.5672,55.6334,18074.0
2022-06-07 11:10:00,58.9,58.98,58.89,58.98,22151.0,55.6334,55.7089,55.6239,55.7089,22151.0
2022-06-07 11:15:00,58.98,59.01,58.77,58.77,32808.0,55.7089,55.7373,55.5106,55.5106,32808.0
2022-06-07 11:20:00,58.77,58.78,58.66,58.68,15754.0,55.5106,55.52,55.4067,55.4256,15754.0
2022-06-07 11:25:00,58.65,58.71,58.57,58.58,11629.0,55.3972,55.4539,55.3217,55.3311,11629.0
2022-06-07 11:30:00,58.57,58.64,58.47,58.57,11485.0,55.3217,55.3878,55.2272,55.3217,11485.0
2022-06-07 11:35:00,58.59,58.59,58.45,58.54,8166.0,55.3405,55.3405,55.2083,55.2933,8166.0
2022-06-07 11:40:00,58.56,58.56,58.43,58.48,5847.0,55.3122,55.3122,55.1894,55.2367,5847.0
2022-06-07 11:45:00,58.48,58.53,58.3,58.31,12526.0,55.2367,55.2839,55.0666,55.0761,12526.0
2022-06-07 11:50:00,58.3,58.35,58.24,58.26,10832.0,55.0666,55.1139,55.01,55.0289,10832.0
2022-06-07 11:55:00,58.23,58.37,58.23,58.37,10931.0,55.0005,55.1328,55.0005,55.1328,10931.0
2022-06-07 12:00:00,58.36,58.36,58.22,58.24,10735.0,55.1233,55.1233,54.9911,55.01,10735.0
2022-06-07 12:05:00,58.21,58.25,58.15,58.2,4648.0,54.9816,55.0194,54.925,54.9722,4648.0
2022-06-07 12:10:00,58.2,58.24,58.15,58.21,5269.0,54.9722,55.01,54.925,54.9816,5269.0
2022-06-07 12:15:00,58.2,58.2,58.09,58.14,5714.0,54.9722,54.9722,54.8683,54.9155,5714.0
2022-06-07 12:20:00,58.14,58.16,58.01,58.11,9732.0,54.9155,54.9344,54.7927,54.8872,9732.0
2022-06-07 12:25:00,58.14,58.21,58.06,58.17,9710.0,54.9155,54.9816,54.8399,54.9438,9710.0
2022-06-07 12:30:00,58.16,58.16,58.08,58.14,13133.0,54.9344,54.9344,54.8588,54.9155,13133.0
2022-06-07 12:35:00,58.13,58.19,58.11,58.18,10538.0,54.9061,54.9627,54.8872,54.9533,10538.0
2022-06-07 12:40:00,58.2,58.25,58.16,58.16,8396.0,54.9722,55.0194,54.9344,54.9344,8396.0
2022-06-07 12:45:00,58.16,58.25,58.16,58.24,6192.0,54.9344,55.0194,54.9344,55.01,6192.0
2022-06-07 12:50:00,58.21,58.26,58.16,58.25,13007.0,54.9816,55.0289,54.9344,55.0194,13007.0
2022-06-07 12:55:00,58.25,58.31,58.24,58.26,16568.0,55.0194,55.0761,55.01,55.0289,16568.0
2022-06-07 13:00:00,58.25,58.36,58.23,58.36,22277.0,55.0194,55.1233,55.0005,55.1233,22277.0
2022-06-07 13:05:00,58.35,58.53,58.31,58.53,9998.0,55.1139,55.2839,55.0761,55.2839,9998.0
2022-06-07 13:10:00,58.55,58.62,58.53,58.57,7282.0,55.3028,55.3689,55.2839,55.3217,7282.0
2022-06-07 13:15:00,58.58,58.69,58.56,58.64,6768.0,55.3311,55.435,55.3122,55.3878,6768.0
2022-06-07 13:20:00,58.64,58.72,58.59,58.63,6315.0,55.3878,55.4633,55.3405,55.3783,6315.0
2022-06-07 13:25:00,58.63,58.75,58.62,58.64,5498.0,55.3783,55.4917,55.3689,55.3878,5498.0
2022-06-07 13:30:00,58.67,58.69,58.57,58.6,11893.0,55.4161,55.435,55.3217,55.35,11893.0
2022-06-07 13:35:00,58.63,58.67,58.58,58.58,35192.0,55.3783,55.4161,55.3311,55.3311,35192.0
2022-06-07 13:40:00,58.6,58.6,58.45,58.52,8642.0,55.35,55.35,55.2083,55.2744,8642.0
2022-06-07 13:45:00,58.51,58.55,58.43,58.44,12957.0,55.265,55.3028,55.1894,55.1989,12957.0
2022-06-07 13:50:00,58.44,58.46,58.4,58.4,10065.0,55.1989,55.2178,55.1611,55.1611,10065.0
2022-06-07 13:55:00,58.39,58.44,58.36,58.43,9878.0,55.1516,55.1989,55.1233,55.1894,9878.0
2022-06-07 14:00:00,58.42,58.62,58.4,58.6,12398.0,55.18,55.3689,55.1611,55.35,12398.0
2022-06-07 14:05:00,58.6,58.79,58.58,58.79,9199.0,55.35,55.5295,55.3311,55.5295,9199.0
2022-06-07 14:10:00,58.81,58.83,58.77,58.8,10682.0,55.5483,55.5672,55.5106,55.5389,10682.0
2022-06-07 14:15:00,58.81,58.84,58.76,58.8,11819.0,55.5483,55.5767,55.5011,55.5389,11819.0
2022-06-07 14:20:00,58.79,58.8,58.77,58.79,8073.0,55.5295,55.5389,55.5106,55.5295,8073.0
2022-06-07 14:25:00,58.78,58.78,58.72,58.75,10250.0,55.52,55.52,55.4633,55.4917,10250.0
2022-06-07 14:30:00,58.76,58.87,58.72,58.82,8679.0,55.5011,55.605,55.4633,55.5578,8679.0
2022-06-07 14:35:00,58.83,58.83,58.77,58.81,7121.0,55.5672,55.5672,55.5106,55.5483,7121.0
2022-06-07 14:40:00,58.82,58.84,58.67,58.69,30798.0,55.5578,55.5767,55.4161,55.435,30798.0
2022-06-07 14:45:00,58.72,58.74,58.64,58.67,4639.0,55.4633,55.4822,55.3878,55.4161,4639.0
2022-06-07 14:50:00,58.67,58.76,58.67,58.72,6489.0,55.4161,55.5011,55.4161,55.4633,6489.0
2022-06-07 14:55:00,58.72,58.79,58.67,58.79,4291.0,55.4633,55.5295,55.4161,55.5295,4291.0
2022-06-07 15:00:00,58.77,58.85,58.75,58.84,7360.0,55.5106,55.5861,55.4917,55.5767,7360.0
2022-06-07 15:05:00,58.85,58.96,58.83,58.95,15493.0,55.5861,55.69,55.5672,55.6806,15493.0
2022-06-07 15:10:00,58.96,59.05,58.93,58.93,11229.0,55.69,55.775,55.6617,55.6617,11229.0
2022-06-07 15:15:00,58.94,58.95,58.8,58.83,13928.0,55.6711,55.6806,55.5389,55.5672,13928.0
2022-06-07 15:20:00,58.86,58.9,58.81,58.83,11371.0,55.5956,55.6334,55.5483,55.5672,11371.0
2022-06-07 15:25:00,58.83,58.87,58.81,58.85,11460.0,55.5672,55.605,55.5483,55.5861,11460.0
2022-06-07 15:30:00,58.84,58.89,58.78,58.86,22049.0,55.5767,55.6239,55.52,55.5956,22049.0
2022-06-07 15:35:00,58.85,58.96,58.79,58.95,23002.0,55.5861,55.69,55.5295,55.6806,23002.0
2022-06-07 15:40:00,58.95,59.05,58.95,58.99,17374.0,55.6806,55.775,55.6806,55.7184,17374.0
2022-06-07 15:45:00,58.98,59.15,58.98,59.11,15564.0,55.7089,55.8695,55.7089,55.8317,15564.0
2022-06-07 15:50:00,59.09,59.17,59.01,59.09,32369.0,55.8128,55.8884,55.7373,55.8128,32369.0
2022-06-07 15:55:00,59.1,59.17,59.07,59.07,69946.0,55.8223,55.8884,55.7939,55.7939,69946.0
2022-06-08 09:30:00,58.7,59.09,57.88,57.88,23006.0,55.4444,55.8128,54.6699,54.6699,23006.0
2022-06-08 09:35:00,58.05,58.07,57.56,57.89,17140.0,54.8305,54.8494,54.3677,54.6794,17140.0
2022-06-08 09:40:00,57.96,58.14,57.87,57.87,11700.0,54.7455,54.9155,54.6605,54.6605,11700.0
2022-06-08 09:45:00,57.93,58.28,57.93,58.27,57127.0,54.7172,55.0477,54.7172,55.0383,57127.0
2022-06-08 09:50:00,58.29,58.35,58.21,58.32,48363.0,55.0572,55.1139,54.9816,55.0855,48363.0
2022-06-08 09:55:00,58.26,58.36,58.16,58.22,13034.0,55.0289,55.1233,54.9344,54.9911,13034.0
2022-06-08 10:00:00,58.23,58.25,58.02,58.11,6607.0,55.0005,55.0194,54.8022,54.8872,6607.0
2022-06-08 10:05:00,58.07,58.21,58.06,58.09,6464.0,54.8494,54.9816,54.8399,54.8683,6464.0
2022-06-08 10:10:00,58.09,58.09,57.8,57.8,7275.0,54.8683,54.8683,54.5944,54.5944,7275.0
2022-06-08 10:15:00,57.8,57.94,57.75,57.94,3904.0,54.5944,54.7266,54.5471,54.7266,3904.0
2022-06-08 10:20:00,58.01,58.1,58.01,58.07,4920.0,54.7927,54.8777,54.7927,54.8494,4920.0
2022-06-08 10:25:00,58.08,58.11,57.96,57.96,4999.0,54.8588,54.8872,54.7455,54.7455,4999.0
2022-06-08 10:30:00,57.94,58.04,57.9,58.0,18607.0,54.7266,54.8211,54.6888,54.7833,18607.0
2022-06-08 10:35:00,58.02,58.04,57.93,57.96,8269.0,54.8022,54.8211,54.7172,54.7455,8269.0
2022-06-08 10:40:00,57.98,58.04,57.77,57.82,8947.0,54.7644,54.8211,54.566,54.6133,8947.0
2022-06-08 10:45:00,57.83,57.94,57.82,57.9,6111.0,54.6227,54.7266,54.6133,54.6888,6111.0
2022-06-08 10:50:00,57.9,57.94,57.69,57.69,10181.0,54.6888,54.7266,54.4905,54.4905,10181.0
2022-06-08 10:55:00,57.71,57.88,57.66,57.88,11594.0,54.5094,54.6699,54.4621,54.6699,11594.0
2022-06-08 11:00:00,57.92,58.21,57.86,58.21,13294.0,54.7077,54.9816,54.651,54.9816,13294.0
2022-06-08 11:05:00,58.21,58.32,58.2,58.3,11058.0,54.9816,55.0855,54.9722,55.0666,11058.0
2022-06-08 11:10:00,58.32,58.39,58.26,58.39,9126.0,55.0855,55.1516,55.0289,55.1516,9126.0
2022-06-08 11:15:00,58.41,58.57,58.41,58.5,11276.0,55.1705,55.3217,55.1705,55.2555,11276.0
2022-06-08 11:20:00,58.49,58.49,58.22,58.23,5283.0,55.2461,55.2461,54.9911,55.0005,5283.0
2022-06-08 11:25:00,58.25,58.28,58.24,58.27,3711.0,55.0194,55.0477,55.01,55.0383,3711.0
2022-06-08 11:30:00,58.25,58.29,58.2,58.25,5547.0,55.0194,55.0572,54.9722,55.0194,5547.0
2022-06-08 11:35:00,58.2,58.27,58.2,58.26,8874.0,54.9722,55.0383,54.9722,55.0289,8874.0
2022-06-08 11:40:00,58.26,58.3,58.14,58.14,8910.0,55.0289,55.0666,54.9155,54.9155,8910.0
2022-06-08 11:45:00,58.2,58.21,58.12,58.2,3338.0,54.9722,54.9816,54.8966,54.9722,3338.0
2022-06-08 11:50:00,58.18,58.22,58.16,58.17,7223.0,54.9533,54.9911,54.9344,54.9438,7223.0
2022-06-08 11:55:00,58.17,58.23,58.13,58.14,3729.0,54.9438,55.0005,54.9061,54.9155,3729.0
2022-06-08 12:00:00,58.16,58.22,58.12,58.16,3510.0,54.9344,54.9911,54.8966,54.9344,3510.0
2022-06-08 12:05:00,58.17,58.17,58.08,58.1,5294.0,54.9438,54.9438,54.8588,54.8777,5294.0
2022-06-08 12:10:00,58.09,58.12,58.03,58.06,3373.0,54.8683,54.8966,54.8116,54.8399,3373.0
2022-06-08 12:15:00,58.09,58.09,58.0,58.05,3115.0,54.8683,54.8683,54.7833,54.8305,3115.0
2022-06-08 12:20:00,58.04,58.04,57.97,57.98,5364.0,54.8211,54.8211,54.7549,54.7644,5364.0
2022-06-08 12:25:00,57.98,58.0,57.84,57.99,8755.0,54.7644,54.7833,54.6321,54.7738,8755.0
2022-06-08 12:30:00,57.98,58.0,57.89,57.92,7176.0,54.7644,54.7833,54.6794,54.7077,7176.0
2022-06-08 12:35:00,57.93,57.98,57.87,57.87,6585.0,54.7172,54.7644,54.6605,54.6605,6585.0
2022-06-08 12:40:00,57.87,57.91,57.83,57.83,25721.0,54.6605,54.6983,54.6227,54.6227,25721.0
2022-06-08 12:45:00,57.83,58.02,57.79,57.98,12194.0,54.6227,54.8022,54.5849,54.7644,12194.0
2022-06-08 12:50:00,57.97,57.98,57.89,57.98,12696.0,54.7549,54.7644,54.6794,54.7644,12696.0
2022-06-08 12:55:00,57.98,58.01,57.93,57.98,4570.0,54.7644,54.7927,54.7172,54.7644,4570.0
2022-06-08 13:00:00,57.95,57.97,57.75,57.77,14565.0,54.736,54.7549,54.5471,54.566,14565.0
2022-06-08 13:05:00,57.77,57.83,57.72,57.72,21038.0,54.566,54.6227,54.5188,54.5188,21038.0
2022-06-08 13:10:00,57.71,57.78,57.69,57.76,31990.0,54.5094,54.5755,54.4905,54.5566,31990.0
2022-06-08 13:15:00,57.76,57.8,57.67,57.74,25736.0,54.5566,54.5944,54.4716,54.5377,25736.0
2022-06-08 13:20:00,57.73,57.77,57.63,57.63,14634.0,54.5282,54.566,54.4338,54.4338,14634.0
2022-06-08 13:25:00,57.65,57.67,57.45,57.48,14309.0,54.4527,54.4716,54.2638,54.2921,14309.0
2022-06-08 13:30:00,57.45,57.48,57.31,57.33,14385.0,54.2638,54.2921,54.1315,54.1504,14385.0
2022-06-08 13:35:00,57.31,57.35,57.28,57.28,11610.0,54.1315,54.1693,54.1032,54.1032,11610.0
2022-06-08 13:40:00,57.25,57.52,57.25,57.47,17626.0,54.0749,54.3299,54.0749,54.2827,17626.0
2022-06-08 13:45:00,57.48,57.49,57.37,57.41,16745.0,54.2921,54.3016,54.1882,54.226,16745.0
2022-06-08 13:50:00,57.4,57.44,57.34,57.4,19583.0,54.2165,54.2543,54.1599,54.2165,19583.0
2022-06-08 13:55:00,57.41,57.46,57.38,57.43,8032.0,54.226,54.2732,54.1977,54.2449,8032.0
2022-06-08 14:00:00,57.45,57.45,57.35,57.37,13399.0,54.2638,54.2638,54.1693,54.1882,13399.0
2022-06-08 14:05:00,57.38,57.42,57.34,57.36,6713.0,54.1977,54.2354,54.1599,54.1788,6713.0
2022-06-08 14:10:00,57.34,57.38,57.31,57.33,9330.0,54.1599,54.1977,54.1315,54.1504,9330.0
2022-06-08 14:15:00,57.34,57.44,57.32,57.34,24299.0,54.1599,54.2543,54.141,54.1599,24299.0
2022-06-08 14:20:00,57.35,57.4,57.29,57.36,21785.0,54.1693,54.2165,54.1126,54.1788,21785.0
2022-06-08 14:25:00,57.37,57.37,57.12,57.18,9277.0,54.1882,54.1882,53.9521,54.0087,9277.0
2022-06-08 14:30:00,57.17,57.23,57.13,57.14,6418.0,53.9993,54.056,53.9615,53.971,6418.0
2022-06-08 14:35:00,57.14,57.15,57.06,57.08,14305.0,53.971,53.9804,53.8954,53.9143,14305.0
2022-06-08 14:40:00,57.08,57.19,57.07,57.16,12479.0,53.9143,54.0182,53.9049,53.9899,12479.0
2022-06-08 14:45:00,57.15,57.23,57.15,57.18,15090.0,53.9804,54.056,53.9804,54.0087,15090.0
2022-06-08 14:50:00,57.19,57.21,57.12,57.12,11308.0,54.0182,54.0371,53.9521,53.9521,11308.0
2022-06-08 14:55:00,57.11,57.13,57.04,57.09,19691.0,53.9426,53.9615,53.8765,53.9237,19691.0
2022-06-08 15:00:00,57.07,57.09,57.01,57.05,14233.0,53.9049,53.9237,53.8482,53.886,14233.0
2022-06-08 15:05:00,57.04,57.06,56.95,57.03,10430.0,53.8765,53.8954,53.7915,53.8671,10430.0
2022-06-08 15:10:00,57.0,57.2,56.99,57.15,17288.0,53.8387,54.0276,53.8293,53.9804,17288.0
2022-06-08 15:15:00,57.15,57.17,57.1,57.15,8735.0,53.9804,53.9993,53.9332,53.9804,8735.0
2022-06-08 15:20:00,57.15,57.28,57.13,57.27,14569.0,53.9804,54.1032,53.9615,54.0938,14569.0
2022-06-08 15:25:00,57.26,57.28,57.14,57.2,29778.0,54.0843,54.1032,53.971,54.0276,29778.0
2022-06-08 15:30:00,57.21,57.21,57.08,57.1,33356.0,54.0371,54.0371,53.9143,53.9332,33356.0
2022-06-08 15:35:00,57.11,57.21,57.05,57.19,37669.0,53.9426,54.0371,53.886,54.0182,37669.0
2022-06-08 15:40:00,57.18,57.31,57.16,57.24,17298.0,54.0087,54.1315,53.9899,54.0654,17298.0
2022-06-08 15:45:00,57.24,57.24,57.07,57.14,48374.0,54.0654,54.0654,53.9049,53.971,48374.0
2022-06-08 15:50:00,57.15,57.28,57.14,57.27,39038.0,53.9804,54.1032,53.971,54.0938,39038.0
2022-06-08 15:55:00,57.27,57.32,57.22,57.32,77688.0,54.0938,54.141,54.0465,54.141,77688.0
2022-06-09 09:30:00,56.99,57.0,56.27,56.81,20622.0,53.8293,53.8387,53.1492,53.6593,20622.0
2022-06-09 09:35:00,56.68,56.78,56.32,56.49,11510.0,53.5365,53.6309,53.1964,53.357,11510.0
2022-06-09 09:40:00,56.52,56.53,56.03,56.09,11342.0,53.3854,53.3948,52.9225,52.9792,11342.0
2022-06-09 09:45:00,56.16,56.24,55.76,56.09,22164.0,53.0453,53.1209,52.6675,52.9792,22164.0
2022-06-09 09:50:00,56.1,56.5,56.1,56.48,7943.0,52.9886,53.3665,52.9886,53.3476,7943.0
2022-06-09 09:55:00,56.4,56.71,56.33,56.58,10764.0,53.272,53.5648,53.2059,53.442,10764.0
2022-06-09 10:00:00,56.55,57.13,56.54,57.06,17274.0,53.4137,53.9615,53.4042,53.8954,17274.0
2022-06-09 10:05:00,57.03,57.03,56.59,56.7,11246.0,53.8671,53.8671,53.4515,53.5554,11246.0
2022-06-09 10:10:00,56.67,56.8,56.57,56.8,23720.0,53.527,53.6498,53.4326,53.6498,23720.0
2022-06-09 10:15:00,56.84,57.04,56.84,56.98,9869.0,53.6876,53.8765,53.6876,53.8198,9869.0
2022-06-09 10:20:00,57.03,57.11,57.01,57.04,6905.0,53.8671,53.9426,53.8482,53.8765,6905.0
2022-06-09 10:25:00,57.07,57.22,57.05,57.22,12000.0,53.9049,54.0465,53.886,54.0465,12000.0
2022-06-09 10:30:00,57.25,57.39,57.16,57.37,16279.0,54.0749,54.2071,53.9899,54.1882,16279.0
2022-06-09 10:35:00,57.38,57.41,57.0,57.17,71987.0,54.1977,54.226,53.8387,53.9993,71987.0
2022-06-09 10:40:00,57.13,57.15,57.03,57.11,20621.0,53.9615,53.9804,53.8671,53.9426,20621.0
2022-06-09 10:45:00,57.07,57.09,56.98,57.03,12442.0,53.9049,53.9237,53.8198,53.8671,12442.0
2022-06-09 10:50:00,56.96,57.07,56.84,56.93,48429.0,53.801,53.9049,53.6876,53.7726,48429.0
2022-06-09 10:55:00,56.86,56.96,56.78,56.89,8744.0,53.7065,53.801,53.6309,53.7348,8744.0
2022-06-09 11:00:00,56.83,56.89,56.66,56.66,7739.0,53.6782,53.7348,53.5176,53.5176,7739.0
2022-06-09 11:05:00,56.66,56.9,56.64,56.9,32364.0,53.5176,53.7443,53.4987,53.7443,32364.0
2022-06-09 11:10:00,56.9,56.92,56.8,56.82,18027.0,53.7443,53.7632,53.6498,53.6687,18027.0
2022-06-09 11:15:00,56.82,56.85,56.66,56.79,14475.0,53.6687,53.6971,53.5176,53.6404,14475.0
2022-06-09 11:20:00,56.77,56.85,56.74,56.81,8426.0,53.6215,53.6971,53.5932,53.6593,8426.0
2022-06-09 11:25:00,56.84,56.89,56.77,56.8,8119.0,53.6876,53.7348,53.6215,53.6498,8119.0
2022-06-09 11:30:00,56.8,56.91,56.8,56.87,8221.0,53.6498,53.7537,53.6498,53.7159,8221.0
2022-06-09 11:35:00,56.85,56.92,56.77,56.79,6962.0,53.6971,53.7632,53.6215,53.6404,6962.0
2022-06-09 11:40:00,56.83,57.04,56.78,56.96,8840.0,53.6782,53.8765,53.6309,53.801,8840.0
2022-06-09 11:45:00,56.91,56.93,56.71,56.71,8165.0,53.7537,53.7726,53.5648,53.5648,8165.0
2022-06-09 11:50:00,56.72,56.89,56.67,56.89,6358.0,53.5743,53.7348,53.527,53.7348,6358.0
2022-06-09 11:55:00,56.9,57.02,56.9,56.98,4138.0,53.7443,53.8576,53.7443,53.8198,4138.0
2022-06-09 12:00:00,56.97,57.0,56.88,56.93,5933.0,53.8104,53.8387,53.7254,53.7726,5933.0
2022-06-09 12:05:00,56.9,56.94,56.85,56.9,6840.0,53.7443,53.7821,53.6971,53.7443,6840.0
2022-06-09 12:10:00,56.89,56.9,56.79,56.87,6716.0,53.7348,53.7443,53.6404,53.7159,6716.0
2022-06-09 12:15:00,56.85,56.94,56.85,56.94,6204.0,53.6971,53.7821,53.6971,53.7821,6204.0
2022-06-09 12:20:00,57.0,57.03,56.93,56.99,4379.0,53.8387,53.8671,53.7726,53.8293,4379.0
2022-06-09 12:25:00,56.98,57.07,56.97,57.05,4657.0,53.8198,53.9049,53.8104,53.886,4657.0
2022-06-09 12:30:00,57.06,57.11,56.97,57.03,4824.0,53.8954,53.9426,53.8104,53.8671,4824.0
2022-06-09 12:35:00,57.01,57.07,56.94,56.95,6561.0,53.8482,53.9049,53.7821,53.7915,6561.0
2022-06-09 12:40:00,56.96,57.06,56.91,57.06,8588.0,53.801,53.8954,53.7537,53.8954,8588.0
2022-06-09 12:45:00,57.02,57.1,56.97,57.03,31732.0,53.8576,53.9332,53.8104,53.8671,31732.0
2022-06-09 12:50:00,57.04,57.08,57.01,57.01,3379.0,53.8765,53.9143,53.8482,53.8482,3379.0
2022-06-09 12:55:00,57.03,57.2,56.95,57.19,6512.0,53.8671,54.0276,53.7915,54.0182,6512.0
2022-06-09 13:00:00,57.2,57.25,57.15,57.16,3974.0,54.0276,54.0749,53.9804,53.9899,3974.0
2022-06-09 13:05:00,57.17,57.35,57.14,57.31,17810.0,53.9993,54.1693,53.971,54.1315,17810.0
2022-06-09 13:10:00,57.31,57.37,57.26,57.26,3856.0,54.1315,54.1882,54.0843,54.0843,3856.0
2022-06-09 13:15:00,57.3,57.3,57.24,57.29,3979.0,54.1221,54.1221,54.0654,54.1126,3979.0
2022-06-09 13:20:00,57.32,57.33,57.14,57.14,2949.0,54.141,54.1504,53.971,53.971,2949.0
2022-06-09 13:25:00,57.15,57.19,57.1,57.13,5682.0,53.9804,54.0182,53.9332,53.9615,5682.0
2022-06-09 13:30:00,57.12,57.12,57.03,57.12,5219.0,53.9521,53.9521,53.8671,53.9521,5219.0
2022-06-09 13:35:00,57.08,57.15,57.01,57.12,7816.0,53.9143,53.9804,53.8482,53.9521,7816.0
2022-06-09 13:40:00,57.15,57.17,57.01,57.01,4458.0,53.9804,53.9993,53.8482,53.8482,4458.0
2022-06-09 13:45:00,57.01,57.14,57.01,57.09,7213.0,53.8482,53.971,53.8482,53.9237,7213.0
2022-06-09 13:50:00,57.09,57.19,57.08,57.18,3831.0,53.9237,54.0182,53.9143,54.0087,3831.0
2022-06-09 13:55:00,57.19,57.32,57.16,57.32,5220.0,54.0182,54.141,53.9899,54.141,5220.0
2022-06-09 14:00:00,57.32,57.32,57.16,57.17,5801.0,54.141,54.141,53.9899,53.9993,5801.0
2022-06-09 14:05:00,57.17,57.24,57.15,57.17,6950.0,53.9993,54.0654,53.9804,53.9993,6950.0
2022-06-09 14:10:00,57.17,57.26,57.12,57.26,18801.0,53.9993,54.0843,53.9521,54.0843,18801.0
2022-06-09 14:15:00,57.24,57.25,57.06,57.1,18081.0,54.0654,54.0749,53.8954,53.9332,18081.0
2022-06-09 14:20:00,57.11,57.11,56.99,56.99,7208.0,53.9426,53.9426,53.8293,53.8293,7208.0
2022-06-09 14:25:00,57.0,57.08,56.98,57.01,8891.0,53.8387,53.9143,53.8198,53.8482,8891.0
2022-06-09 14:30:00,57.01,57.04,56.89,56.92,10625.0,53.8482,53.8765,53.7348,53.7632,10625.0
2022-06-09 14:35:00,56.92,56.99,56.87,56.9,21127.0,53.7632,53.8293,53.7159,53.7443,21127.0
2022-06-09 14:40:00,56.88,56.88,56.82,56.84,8562.0,53.7254,53.7254,53.6687,53.6876,8562.0
2022-06-09 14:45:00,56.82,56.92,56.82,56.85,8659.0,53.6687,53.7632,53.6687,53.6971,8659.0
2022-06-09 14:50:00,56.86,56.91,56.81,56.91,10314.0,53.7065,53.7537,53.6593,53.7537,10314.0
2022-06-09 14:55:00,56.9,56.93,56.77,56.77,8616.0,53.7443,53.7726,53.6215,53.6215,8616.0
2022-06-09 15:00:00,56.75,56.78,56.62,56.62,9155.0,53.6026,53.6309,53.4798,53.4798,9155.0
2022-06-09 15:05:00,56.62,56.73,56.62,56.73,22032.0,53.4798,53.5837,53.4798,53.5837,22032.0
2022-06-09 15:10:00,56.76,56.84,56.71,56.82,20144.0,53.612,53.6876,53.5648,53.6687,20144.0
2022-06-09 15:15:00,56.82,56.93,56.8,56.89,21643.0,53.6687,53.7726,53.6498,53.7348,21643.0
2022-06-09 15:20:00,56.88,56.89,56.74,56.88,30840.0,53.7254,53.7348,53.5932,53.7254,30840.0
2022-06-09 15:25:00,56.88,56.88,56.67,56.71,44931.0,53.7254,53.7254,53.527,53.5648,44931.0
2022-06-09 15:30:00,56.7,56.8,56.64,56.8,95840.0,53.5554,53.6498,53.4987,53.6498,95840.0
2022-06-09 15:35:00,56.79,56.9,56.77,56.89,37577.0,53.6404,53.7443,53.6215,53.7348,37577.0
2022-06-09 15:40:00,56.89,56.89,56.71,56.75,31785.0,53.7348,53.7348,53.5648,53.6026,31785.0
2022-06-09 15:45:00,56.74,56.76,56.58,56.6,45724.0,53.5932,53.612,53.442,53.4609,45724.0
2022-06-09 15:50:00,56.53,56.72,56.53,56.67,97351.0,53.3948,53.5743,53.3948,53.527,97351.0
2022-06-09 15:55:00,56.68,56.73,56.63,56.65,251985.0,53.5365,53.5837,53.4893,53.5081,251985.0
2022-06-10 09:30:00,54.73,54.98,54.48,54.56,31268.0,51.6946,51.9308,51.4585,51.5341,31268.0
2022-06-10 09:35:00,54.51,55.3,54.51,55.22,23736.0,51.4868,52.233,51.4868,52.1575,23736.0
2022-06-10 09:40:00,55.23,55.57,55.23,55.41,20004.0,52.1669,52.488,52.1669,52.3369,20004.0
2022-06-10 09:45:00,55.47,55.47,54.97,54.97,23488.0,52.3936,52.3936,51.9213,51.9213,23488.0
2022-06-10 09:50:00,54.97,54.98,54.74,54.77,17888.0,51.9213,51.9308,51.7041,51.7324,17888.0
2022-06-10 09:55:00,54.79,54.85,54.71,54.74,8442.0,51.7513,51.808,51.6757,51.7041,8442.0
2022-06-10 10:00:00,54.78,54.78,54.13,54.26,14954.0,51.7419,51.7419,51.1279,51.2507,14954.0
2022-06-10 10:05:00,54.23,54.46,54.15,54.19,11777.0,51.2224,51.4396,51.1468,51.1846,11777.0
2022-06-10 10:10:00,54.2,54.4,54.16,54.39,10405.0,51.194,51.3829,51.1562,51.3735,10405.0
2022-06-10 10:15:00,54.35,54.51,54.13,54.13,10207.0,51.3357,51.4868,51.1279,51.1279,10207.0
2022-06-10 10:20:00,54.18,54.21,53.86,53.93,20526.0,51.1751,51.2035,50.8729,50.939,20526.0
2022-06-10 10:25:00,53.91,54.22,53.91,53.94,22260.0,50.9201,51.2129,50.9201,50.9484,22260.0
2022-06-10 10:30:00,53.95,54.28,53.87,54.14,29153.0,50.9579,51.2696,50.8823,51.1374,29153.0
2022-06-10 10:35:00,54.12,54.26,54.06,54.19,19045.0,51.1185,51.2507,51.0618,51.1846,19045.0
2022-06-10 10:40:00,54.15,54.3,54.07,54.21,18366.0,51.1468,51.2885,51.0712,51.2035,18366.0
2022-06-10 10:45:00,54.24,54.24,53.99,54.16,16705.0,51.2318,51.2318,50.9957,51.1562,16705.0
2022-06-10 10:50:00,54.15,54.31,54.15,54.28,18306.0,51.1468,51.2979,51.1468,51.2696,18306.0
2022-06-10 10:55:00,54.3,54.32,54.04,54.06,15547.0,51.2885,51.3074,51.0429,51.0618,15547.0
2022-06-10 11:00:00,54.06,54.21,54.01,54.16,14192.0,51.0618,51.2035,51.0146,51.1562,14192.0
2022-06-10 11:05:00,54.13,54.15,53.92,53.98,54395.0,51.1279,51.1468,50.9296,50.9862,54395.0
2022-06-10 11:10:00,53.95,54.01,53.88,53.94,11610.0,50.9579,51.0146,50.8918,50.9484,11610.0
2022-06-10 11:15:00,53.89,53.92,53.77,53.9,22539.0,50.9012,50.9296,50.7879,50.9107,22539.0
2022-06-10 11:20:00,53.91,54.03,53.72,53.73,17978.0,50.9201,51.0335,50.7406,50.7501,17978.0
2022-06-10 11:25:00,53.73,53.73,53.6,53.68,14117.0,50.7501,50.7501,50.6273,50.7029,14117.0
2022-06-10 11:30:00,53.65,53.7,53.54,53.61,16253.0,50.6745,50.7218,50.5706,50.6367,16253.0
2022-06-10 11:35:00,53.61,53.67,53.58,53.63,18355.0,50.6367,50.6934,50.6084,50.6556,18355.0
2022-06-10 11:40:00,53.64,53.83,53.6,53.83,14315.0,50.6651,50.8445,50.6273,50.8445,14315.0
2022-06-10 11:45:00,53.86,53.98,53.82,53.86,7336.0,50.8729,50.9862,50.8351,50.8729,7336.0
2022-06-10 11:50:00,53.84,53.99,53.83,53.99,4967.0,50.854,50.9957,50.8445,50.9957,4967.0
2022-06-10 11:55:00,53.97,54.21,53.93,54.16,65995.0,50.9768,51.2035,50.939,51.1562,65995.0
2022-06-10 12:00:00,54.21,54.23,54.1,54.12,8191.0,51.2035,51.2224,51.0996,51.1185,8191.0
2022-06-10 12:05:00,54.15,54.4,54.14,54.4,11204.0,51.1468,51.3829,51.1374,51.3829,11204.0
2022-06-10 12:10:00,54.41,54.41,54.1,54.2,16485.0,51.3924,51.3924,51.0996,51.194,16485.0
2022-06-10 12:15:00,54.2,54.21,54.1,54.16,7786.0,51.194,51.2035,51.0996,51.1562,7786.0
2022-06-10 12:20:00,54.17,54.34,54.05,54.25,15740.0,51.1657,51.3263,51.0523,51.2412,15740.0
2022-06-10 12:25:00,54.21,54.35,54.2,54.33,7547.0,51.2035,51.3357,51.194,51.3168,7547.0
2022-06-10 12:30:00,54.32,54.39,54.29,54.31,6738.0,51.3074,51.3735,51.279,51.2979,6738.0
2022-06-10 12:35:00,54.34,54.46,54.32,54.43,5125.0,51.3263,51.4396,51.3074,51.4113,5125.0
2022-06-10 12:40:00,54.45,54.5,54.43,54.45,38364.0,51.4302,51.4774,51.4113,51.4302,38364.0
2022-06-10 12:45:00,54.43,54.45,54.31,54.31,6416.0,51.4113,51.4302,51.2979,51.2979,6416.0
2022-06-10 12:50:00,54.26,54.29,54.18,54.2,6070.0,51.2507,51.279,51.1751,51.194,6070.0
2022-06-10 12:55:00,54.19,54.27,54.1,54.26,4998.0,51.1846,51.2601,51.0996,51.2507,4998.0
2022-06-10 13:00:00,54.26,54.26,54.11,54.18,4870.0,51.2507,51.2507,51.109,51.1751,4870.0
2022-06-10 13:05:00,54.14,54.3,54.14,54.3,6712.0,51.1374,51.2885,51.1374,51.2885,6712.0
2022-06-10 13:10:00,54.3,54.33,54.21,54.25,5186.0,51.2885,51.3168,51.2035,51.2412,5186.0
2022-06-10 13:15:00,54.25,54.34,54.21,54.34,22219.0,51.2412,51.3263,51.2035,51.3263,22219.0
2022-06-10 13:20:00,54.33,54.36,54.3,54.35,3278.0,51.3168,51.3451,51.2885,51.3357,3278.0
2022-06-10 13:25:00,54.36,54.4,54.33,54.4,9892.0,51.3451,51.3829,51.3168,51.3829,9892.0
2022-06-10 13:30:00,54.4,54.4,54.21,54.25,8006.0,51.3829,51.3829,51.2035,51.2412,8006.0
2022-06-10 13:35:00,54.28,54.4,54.28,54.37,18203.0,51.2696,51.3829,51.2696,51.3546,18203.0
2022-06-10 13:40:00,54.4,54.4,54.33,54.36,10112.0,51.3829,51.3829,51.3168,51.3451,10112.0
2022-06-10 13:45:00,54.38,54.5,54.33,54.5,38724.0,51.364,51.4774,51.3168,51.4774,38724.0
2022-06-10 13:50:00,54.49,54.56,54.35,54.35,16025.0,51.4679,51.5341,51.3357,51.3357,16025.0
2022-06-10 13:55:00,54.29,54.34,54.24,54.31,8107.0,51.279,51.3263,51.2318,51.2979,8107.0
2022-06-10 14:00:00,54.31,54.35,54.2,54.22,11887.0,51.2979,51.3357,51.194,51.2129,11887.0
2022-06-10 14:05:00,54.23,54.32,54.17,54.29,25566.0,51.2224,51.3074,51.1657,51.279,25566.0
2022-06-10 14:10:00,54.3,54.43,54.3,54.39,32537.0,51.2885,51.4113,51.2885,51.3735,32537.0
2022-06-10 14:15:00,54.39,54.64,54.36,54.63,8782.0,51.3735,51.6096,51.3451,51.6002,8782.0
2022-06-10 14:20:00,54.65,54.81,54.65,54.72,10051.0,51.6191,51.7702,51.6191,51.6852,10051.0
2022-06-10 14:25:00,54.73,54.73,54.5,54.54,15456.0,51.6946,51.6946,51.4774,51.5152,15456.0
2022-06-10 14:30:00,54.58,54.73,54.56,54.66,12272.0,51.5529,51.6946,51.5341,51.6285,12272.0
2022-06-10 14:35:00,54.65,54.65,54.51,54.51,11994.0,51.6191,51.6191,51.4868,51.4868,11994.0
2022-06-10 14:40:00,54.52,54.52,54.39,54.43,11335.0,51.4963,51.4963,51.3735,51.4113,11335.0
2022-06-10 14:45:00,54.42,54.63,54.42,54.63,11940.0,51.4018,51.6002,51.4018,51.6002,11940.0
2022-06-10 14:50:00,54.63,54.68,54.59,54.66,12164.0,51.6002,51.6474,51.5624,51.6285,12164.0
2022-06-10 14:55:00,54.67,54.85,54.64,54.84,38327.0,51.638,51.808,51.6096,51.7985,38327.0
2022-06-10 15:00:00,54.83,54.85,54.7,54.77,50304.0,51.7891,51.808,51.6663,51.7324,50304.0
2022-06-10 15:05:00,54.77,54.84,54.7,54.79,21656.0,51.7324,51.7985,51.6663,51.7513,21656.0
2022-06-10 15:10:00,54.79,54.88,54.78,54.86,25219.0,51.7513,51.8363,51.7419,51.8174,25219.0
2022-06-10 15:15:00,54.86,55.0,54.86,54.98,23335.0,51.8174,51.9497,51.8174,51.9308,23335.0
2022-06-10 15:20:00,54.99,55.0,54.73,54.81,17152.0,51.9402,51.9497,51.6946,51.7702,17152.0
2022-06-10 15:25:00,54.81,54.97,54.81,54.93,21896.0,51.7702,51.9213,51.7702,51.8835,21896.0
2022-06-10 15:30:00,54.93,54.93,54.71,54.73,16939.0,51.8835,51.8835,51.6757,51.6946,16939.0
2022-06-10 15:35:00,54.73,54.94,54.73,54.89,24415.0,51.6946,51.893,51.6946,51.8458,24415.0
2022-06-10 15:40:00,54.88,54.9,54.59,54.59,24863.0,51.8363,51.8552,51.5624,51.5624,24863.0
2022-06-10 15:45:00,54.59,54.61,54.43,54.44,47809.0,51.5624,51.5813,51.4113,51.4207,47809.0
2022-06-10 15:50:00,54.4,54.69,54.39,54.63,51352.0,51.3829,51.6568,51.3735,51.6002,51352.0
2022-06-10 15:55:00,54.64,54.68,54.45,54.45,121216.0,51.6096,51.6474,51.4302,51.4302,121216.0
2022-06-13 09:30:00,52.0,52.0,51.18,51.8,49535.0,49.116,49.116,48.3415,48.9271,49535.0
2022-06-13 09:35:00,51.73,51.87,51.1,51.12,31010.0,48.861,48.9932,48.266,48.2848,31010.0
2022-06-13 09:40:00,51.08,51.3,50.9,51.16,27213.0,48.2471,48.4549,48.077,48.3226,27213.0
2022-06-13 09:45:00,51.09,51.26,50.66,50.66,24366.0,48.2565,48.4171,47.8504,47.8504,24366.0
2022-06-13 09:50:00,50.68,50.68,50.39,50.42,35211.0,47.8692,47.8692,47.5953,47.6237,35211.0
2022-06-13 09:55:00,50.43,50.72,50.31,50.5,54779.0,47.6331,47.907,47.5198,47.6992,54779.0
2022-06-13 10:00:00,50.5,50.66,50.22,50.31,36289.0,47.6992,47.8504,47.4348,47.5198,36289.0
2022-06-13 10:05:00,50.27,50.57,50.26,50.5,37840.0,47.482,47.7653,47.4725,47.6992,37840.0
2022-06-13 10:10:00,50.5,50.54,50.02,50.03,19801.0,47.6992,47.737,47.2458,47.2553,19801.0
2022-06-13 10:15:00,50.01,50.02,49.71,49.9,31675.0,47.2364,47.2458,46.953,47.1325,31675.0
2022-06-13 10:20:00,49.85,50.01,49.77,49.79,27106.0,47.0853,47.2364,47.0097,47.0286,27106.0
2022-06-13 10:25:00,49.77,49.83,49.69,49.8,23940.0,47.0097,47.0664,46.9342,47.0381,23940.0
2022-06-13 10:30:00,49.79,49.86,49.46,49.83,53844.0,47.0286,47.0947,46.7169,47.0664,53844.0
2022-06-13 10:35:00,49.86,50.11,49.84,49.97,25942.0,47.0947,47.3309,47.0758,47.1986,25942.0
2022-06-13 10:40:00,49.97,49.99,49.56,49.59,25368.0,47.1986,47.2175,46.8114,46.8397,25368.0
2022-06-13 10:45:00,49.6,49.67,49.46,49.59,22479.0,46.8491,46.9153,46.7169,46.8397,22479.0
2022-06-13 10:50:00,49.59,49.71,49.45,49.47,32967.0,46.8397,46.953,46.7075,46.7264,32967.0
2022-06-13 10:55:00,49.47,49.47,49.27,49.28,33246.0,46.7264,46.7264,46.5374,46.5469,33246.0
2022-06-13 11:00:00,49.26,49.29,49.03,49.07,33604.0,46.528,46.5563,46.3108,46.3485,33604.0
2022-06-13 11:05:00,49.06,49.11,48.94,48.95,45423.0,46.3391,46.3863,46.2257,46.2352,45423.0
2022-06-13 11:10:00,48.95,49.11,48.92,49.08,55031.0,46.2352,46.3863,46.2069,46.358,55031.0
2022-06-13 11:15:00,49.08,49.31,49.07,49.27,35635.0,46.358,46.5752,46.3485,46.5374,35635.0
2022-06-13 11:20:00,49.25,49.35,49.19,49.33,41525.0,46.5186,46.613,46.4619,46.5941,41525.0
2022-06-13 11:25:00,49.37,49.37,49.17,49.17,34279.0,46.6319,46.6319,46.443,46.443,34279.0
2022-06-13 11:30:00,49.17,49.2,49.0,49.05,34074.0,46.443,46.4713,46.2824,46.3296,34074.0
2022-06-13 11:35:00,49.07,49.16,49.05,49.12,77212.0,46.3485,46.4335,46.3296,46.3958,77212.0
2022-06-13 11:40:00,49.12,49.33,49.11,49.28,52504.0,46.3958,46.5941,46.3863,46.5469,52504.0
2022-06-13 11:45:00,49.27,49.28,49.17,49.28,16729.0,46.5374,46.5469,46.443,46.5469,16729.0
2022-06-13 11:50:00,49.27,49.3,49.02,49.03,22115.0,46.5374,46.5658,46.3013,46.3108,22115.0
2022-06-13 11:55:00,49.02,49.11,48.98,49.03,40803.0,46.3013,46.3863,46.2635,46.3108,40803.0
2022-06-13 12:00:00,49.04,49.24,49.01,49.21,31464.0,46.3202,46.5091,46.2919,46.4808,31464.0
2022-06-13 12:05:00,49.2,49.58,49.19,49.58,48371.0,46.4713,46.8303,46.4619,46.8303,48371.0
2022-06-13 12:10:00,49.57,49.82,49.47,49.82,26884.0,46.8208,47.0569,46.7264,47.0569,26884.0
2022-06-13 12:15:00,49.8,50.05,49.78,49.98,40841.0,47.0381,47.2742,47.0192,47.2081,40841.0
2022-06-13 12:20:00,50.0,50.27,49.99,50.22,40596.0,47.227,47.482,47.2175,47.4348,40596.0
2022-06-13 12:25:00,50.22,50.32,50.22,50.28,24849.0,47.4348,47.5292,47.4348,47.4914,24849.0
2022-06-13 12:30:00,50.27,50.51,50.22,50.5,57777.0,47.482,47.7087,47.4348,47.6992,57777.0
2022-06-13 12:35:00,50.49,50.63,50.49,50.58,65326.0,47.6898,47.822,47.6898,47.7748,65326.0
2022-06-13 12:40:00,50.59,50.59,50.33,50.34,31496.0,47.7842,47.7842,47.5387,47.5481,31496.0
2022-06-13 12:45:00,50.34,50.38,50.3,50.31,21681.0,47.5481,47.5859,47.5103,47.5198,21681.0
2022-06-13 12:50:00,50.31,50.33,50.09,50.1,31147.0,47.5198,47.5387,47.312,47.3214,31147.0
2022-06-13 12:55:00,50.1,50.17,50.05,50.09,17968.0,47.3214,47.3875,47.2742,47.312,17968.0
2022-06-13 13:00:00,50.13,50.28,50.12,50.27,51873.0,47.3497,47.4914,47.3403,47.482,51873.0
2022-06-13 13:05:00,50.27,50.28,49.97,50.03,165273.0,47.482,47.4914,47.1986,47.2553,165273.0
2022-06-13 13:10:00,50.03,50.1,49.99,50.0,15399.0,47.2553,47.3214,47.2175,47.227,15399.0
2022-06-13 13:15:00,50.0,50.13,49.99,50.13,14153.0,47.227,47.3497,47.2175,47.3497,14153.0
2022-06-13 13:20:00,50.14,50.28,50.14,50.23,15751.0,47.3592,47.4914,47.3592,47.4442,15751.0
2022-06-13 13:25:00,50.23,50.26,50.17,50.23,22703.0,47.4442,47.4725,47.3875,47.4442,22703.0
2022-06-13 13:30:00,50.23,50.24,50.06,50.1,26850.0,47.4442,47.4536,47.2836,47.3214,26850.0
2022-06-13 13:35:00,50.09,50.19,50.07,50.19,22913.0,47.312,47.4064,47.2931,47.4064,22913.0
2022-06-13 13:40:00,50.2,50.47,50.2,50.42,23490.0,47.4159,47.6709,47.4159,47.6237,23490.0
2022-06-13 13:45:00,50.42,50.73,50.42,50.73,40653.0,47.6237,47.9165,47.6237,47.9165,40653.0
2022-06-13 13:50:00,50.72,50.72,50.54,50.56,19625.0,47.907,47.907,47.737,47.7559,19625.0
2022-06-13 13:55:00,50.59,50.74,50.59,50.71,15062.0,47.7842,47.9259,47.7842,47.8976,15062.0
2022-06-13 14:00:00,50.71,50.72,50.43,50.44,21921.0,47.8976,47.907,47.6331,47.6426,21921.0
2022-06-13 14:05:00,50.44,50.52,50.35,50.35,19118.0,47.6426,47.7181,47.5575,47.5575,19118.0
2022-06-13 14:10:00,50.36,50.39,50.26,50.3,16424.0,47.567,47.5953,47.4725,47.5103,16424.0
2022-06-13 14:15:00,50.3,50.35,50.25,50.3,19498.0,47.5103,47.5575,47.4631,47.5103,19498.0
2022-06-13 14:20:00,50.31,50.4,50.25,50.35,15829.0,47.5198,47.6048,47.4631,47.5575,15829.0
2022-06-13 14:25:00,50.34,50.45,50.34,50.43,34573.0,47.5481,47.652,47.5481,47.6331,34573.0
2022-06-13 14:30:00,50.44,50.46,50.34,50.45,22125.0,47.6426,47.6614,47.5481,47.652,22125.0
2022-06-13 14:35:00,50.47,50.66,50.43,50.65,19443.0,47.6709,47.8504,47.6331,47.8409,19443.0
2022-06-13 14:40:00,50.64,50.75,50.52,50.55,23746.0,47.8315,47.9354,47.7181,47.7465,23746.0
2022-06-13 14:45:00,50.56,50.56,50.4,50.43,15898.0,47.7559,47.7559,47.6048,47.6331,15898.0
2022-06-13 14:50:00,50.42,50.54,50.4,50.51,13022.0,47.6237,47.737,47.6048,47.7087,13022.0
2022-06-13 14:55:00,50.49,50.49,50.38,50.44,19080.0,47.6898,47.6898,47.5859,47.6426,19080.0
2022-06-13 15:00:00,50.43,50.43,50.18,50.32,18334.0,47.6331,47.6331,47.397,47.5292,18334.0
2022-06-13 15:05:00,50.31,50.46,50.31,50.45,19929.0,47.5198,47.6614,47.5198,47.652,19929.0
2022-06-13 15:10:00,50.45,50.57,50.45,50.49,32492.0,47.652,47.7653,47.652,47.6898,32492.0
2022-06-13 15:15:00,50.49,50.63,50.33,50.43,29815.0,47.6898,47.822,47.5387,47.6331,29815.0
2022-06-13 15:20:00,50.41,50.45,50.1,50.15,25963.0,47.6142,47.652,47.3214,47.3686,25963.0
2022-06-13 15:25:00,50.16,50.25,50.14,50.18,24765.0,47.3781,47.4631,47.3592,47.397,24765.0
2022-06-13 15:30:00,50.17,50.18,50.01,50.1,51482.0,47.3875,47.397,47.2364,47.3214,51482.0
2022-06-13 15:35:00,50.11,50.12,49.94,49.95,43482.0,47.3309,47.3403,47.1703,47.1797,43482.0
2022-06-13 15:40:00,49.95,49.95,49.75,49.77,69453.0,47.1797,47.1797,46.9908,47.0097,69453.0
2022-06-13 15:45:00,49.76,49.86,49.75,49.83,63058.0,47.0003,47.0947,46.9908,47.0664,63058.0
2022-06-13 15:50:00,49.83,49.96,49.81,49.96,128954.0,47.0664,47.1892,47.0475,47.1892,128954.0
2022-06-13 15:55:00,49.96,50.11,49.93,50.1,202391.0,47.1892,47.3309,47.1608,47.3214,202391.0
2022-06-14 09:30:00,50.2,50.56,50.09,50.38,50911.0,47.4159,47.7559,47.312,47.5859,50911.0
2022-06-14 09:35:00,50.34,50.56,50.19,50.45,27013.0,47.5481,47.7559,47.4064,47.652,27013.0
2022-06-14 09:40:00,50.41,50.43,49.58,49.6,80664.0,47.6142,47.6331,46.8303,46.8491,80664.0
2022-06-14 09:45:00,49.62,50.16,49.58,50.16,12595.0,46.868,47.3781,46.8303,47.3781,12595.0
2022-06-14 09:50:00,50.16,50.16,49.91,50.12,19728.0,47.3781,47.3781,47.1419,47.3403,19728.0
2022-06-14 09:55:00,50.12,50.17,50.0,50.12,36379.0,47.3403,47.3875,47.227,47.3403,36379.0
2022-06-14 10:00:00,50.11,50.27,50.05,50.07,21644.0,47.3309,47.482,47.2742,47.2931,21644.0
2022-06-14 10:05:00,50.05,50.09,49.77,49.83,26783.0,47.2742,47.312,47.0097,47.0664,26783.0
2022-06-14 10:10:00,49.83,50.02,49.77,49.9,26102.0,47.0664,47.2458,47.0097,47.1325,26102.0
2022-06-14 10:15:00,49.88,50.0,49.76,49.76,38765.0,47.1136,47.227,47.0003,47.0003,38765.0
2022-06-14 10:20:00,49.75,49.77,49.3,49.44,35913.0,46.9908,47.0097,46.5658,46.698,35913.0
2022-06-14 10:25:00,49.43,49.45,49.21,49.21,21558.0,46.6886,46.7075,46.4808,46.4808,21558.0
2022-06-14 10:30:00,49.19,49.45,49.17,49.4,28932.0,46.4619,46.7075,46.443,46.6602,28932.0
2022-06-14 10:35:00,49.43,49.54,49.35,49.45,14805.0,46.6886,46.7925,46.613,46.7075,14805.0
2022-06-14 10:40:00,49.46,49.61,49.4,49.49,13861.0,46.7169,46.8586,46.6602,46.7452,13861.0
2022-06-14 10:45:00,49.5,49.94,49.48,49.91,12251.0,46.7547,47.1703,46.7358,47.1419,12251.0
2022-06-14 10:50:00,49.9,50.01,49.81,49.83,20225.0,47.1325,47.2364,47.0475,47.0664,20225.0
2022-06-14 10:55:00,49.8,49.83,49.67,49.7,15140.0,47.0381,47.0664,46.9153,46.9436,15140.0
2022-06-14 11:00:00,49.68,49.82,49.65,49.78,16207.0,46.9247,47.0569,46.8964,47.0192,16207.0
2022-06-14 11:05:00,49.76,49.87,49.67,49.77,29375.0,47.0003,47.1042,46.9153,47.0097,29375.0
2022-06-14 11:10:00,49.76,49.96,49.75,49.95,32305.0,47.0003,47.1892,46.9908,47.1797,32305.0
2022-06-14 11:15:00,49.93,50.2,49.93,50.15,24320.0,47.1608,47.4159,47.1608,47.3686,24320.0
2022-06-14 11:20:00,50.13,50.34,50.0,50.34,13076.0,47.3497,47.5481,47.227,47.5481,13076.0
2022-06-14 11:25:00,50.36,50.48,50.36,50.39,46804.0,47.567,47.6803,47.567,47.5953,46804.0
2022-06-14 11:30:00,50.37,50.37,50.19,50.29,25411.0,47.5764,47.5764,47.4064,47.5009,25411.0
2022-06-14 11:35:00,50.27,50.28,50.0,50.08,16744.0,47.482,47.4914,47.227,47.3025,16744.0
2022-06-14 11:40:00,50.06,50.13,50.03,50.11,107901.0,47.2836,47.3497,47.2553,47.3309,107901.0
2022-06-14 11:45:00,50.09,50.17,49.98,50.0,46516.0,47.312,47.3875,47.2081,47.227,46516.0
2022-06-14 11:50:00,49.99,50.04,49.86,49.98,68811.0,47.2175,47.2647,47.0947,47.2081,68811.0
2022-06-14 11:55:00,49.97,50.06,49.91,50.01,58014.0,47.1986,47.2836,47.1419,47.2364,58014.0
2022-06-14 12:00:00,49.99,49.99,49.8,49.84,28744.0,47.2175,47.2175,47.0381,47.0758,28744.0
2022-06-14 12:05:00,49.84,49.88,49.75,49.81,16164.0,47.0758,47.1136,46.9908,47.0475,16164.0
2022-06-14 12:10:00,49.83,49.91,49.81,49.87,24149.0,47.0664,47.1419,47.0475,47.1042,24149.0
2022-06-14 12:15:00,49.86,49.9,49.82,49.87,29237.0,47.0947,47.1325,47.0569,47.1042,29237.0
2022-06-14 12:20:00,49.89,49.92,49.71,49.8,24586.0,47.1231,47.1514,46.953,47.0381,24586.0
2022-06-14 12:25:00,49.8,49.88,49.8,49.88,17115.0,47.0381,47.1136,47.0381,47.1136,17115.0
2022-06-14 12:30:00,49.88,49.95,49.72,49.73,23746.0,47.1136,47.1797,46.9625,46.9719,23746.0
2022-06-14 12:35:00,49.72,49.72,49.41,49.41,10325.0,46.9625,46.9625,46.6697,46.6697,10325.0
2022-06-14 12:40:00,49.39,49.39,49.3,49.34,19141.0,46.6508,46.6508,46.5658,46.6036,19141.0
2022-06-14 12:45:00,49.32,49.39,49.28,49.29,18608.0,46.5847,46.6508,46.5469,46.5563,18608.0
2022-06-14 12:50:00,49.3,49.35,49.21,49.21,21817.0,46.5658,46.613,46.4808,46.4808,21817.0
2022-06-14 12:55:00,49.24,49.28,49.19,49.25,20024.0,46.5091,46.5469,46.4619,46.5186,20024.0
2022-06-14 13:00:00,49.26,49.34,49.14,49.19,18093.0,46.528,46.6036,46.4147,46.4619,18093.0
2022-06-14 13:05:00,49.18,49.29,49.12,49.27,11210.0,46.4524,46.5563,46.3958,46.5374,11210.0
2022-06-14 13:10:00,49.27,49.4,49.26,49.32,31218.0,46.5374,46.6602,46.528,46.5847,31218.0
2022-06-14 13:15:00,49.33,49.59,49.33,49.59,16970.0,46.5941,46.8397,46.5941,46.8397,16970.0
2022-06-14 13:20:00,49.59,49.65,49.54,49.55,11643.0,46.8397,46.8964,46.7925,46.8019,11643.0
2022-06-14 13:25:00,49.54,49.55,49.34,49.34,12381.0,46.7925,46.8019,46.6036,46.6036,12381.0
2022-06-14 13:30:00,49.34,49.34,49.04,49.05,43041.0,46.6036,46.6036,46.3202,46.3296,43041.0
2022-06-14 13:35:00,49.05,49.06,48.85,48.86,29153.0,46.3296,46.3391,46.1407,46.1502,29153.0
2022-06-14 13:40:00,48.84,48.94,48.76,48.79,22758.0,46.1313,46.2257,46.0557,46.0841,22758.0
2022-06-14 13:45:00,48.8,48.91,48.78,48.86,22908.0,46.0935,46.1974,46.0746,46.1502,22908.0
2022-06-14 13:50:00,48.86,49.09,48.85,49.07,20710.0,46.1502,46.3674,46.1407,46.3485,20710.0
2022-06-14 13:55:00,49.05,49.08,48.91,48.91,25266.0,46.3296,46.358,46.1974,46.1974,25266.0
2022-06-14 14:00:00,48.88,49.08,48.88,48.99,24739.0,46.1691,46.358,46.1691,46.273,24739.0
2022-06-14 14:05:00,48.99,49.17,48.93,49.11,16314.0,46.273,46.443,46.2163,46.3863,16314.0
2022-06-14 14:10:00,49.1,49.1,48.9,48.95,20894.0,46.3769,46.3769,46.188,46.2352,20894.0
2022-06-14 14:15:00,48.96,49.14,48.95,49.14,13999.0,46.2446,46.4147,46.2352,46.4147,13999.0
2022-06-14 14:20:00,49.13,49.28,49.08,49.25,14346.0,46.4052,46.5469,46.358,46.5186,14346.0
2022-06-14 14:25:00,49.24,49.3,49.2,49.28,16185.0,46.5091,46.5658,46.4713,46.5469,16185.0
2022-06-14 14:30:00,49.26,49.33,49.18,49.31,19139.0,46.528,46.5941,46.4524,46.5752,19139.0
2022-06-14 14:35:00,49.32,49.32,49.23,49.28,16734.0,46.5847,46.5847,46.4997,46.5469,16734.0
2022-06-14 14:40:00,49.27,49.27,49.16,49.19,17104.0,46.5374,46.5374,46.4335,46.4619,17104.0
2022-06-14 14:45:00,49.2,49.26,49.2,49.21,15049.0,46.4713,46.528,46.4713,46.4808,15049.0
2022-06-14 14:50:00,49.2,49.2,49.05,49.05,19797.0,46.4713,46.4713,46.3296,46.3296,19797.0
2022-06-14 14:55:00,49.03,49.15,49.02,49.14,22255.0,46.3108,46.4241,46.3013,46.4147,22255.0
2022-06-14 15:00:00,49.13,49.16,49.09,49.11,19247.0,46.4052,46.4335,46.3674,46.3863,19247.0
2022-06-14 15:05:00,49.11,49.12,48.97,48.97,26755.0,46.3863,46.3958,46.2541,46.2541,26755.0
2022-06-14 15:10:00,48.97,49.11,48.97,48.98,18249.0,46.2541,46.3863,46.2541,46.2635,18249.0
2022-06-14 15:15:00,48.98,49.02,48.92,48.92,37482.0,46.2635,46.3013,46.2069,46.2069,37482.0
2022-06-14 15:20:00,48.93,49.0,48.93,48.95,28139.0,46.2163,46.2824,46.2163,46.2352,28139.0
2022-06-14 15:25:00,48.96,49.12,48.94,49.09,34905.0,46.2446,46.3958,46.2257,46.3674,34905.0
2022-06-14 15:30:00,49.11,49.29,49.1,49.23,30576.0,46.3863,46.5563,46.3769,46.4997,30576.0
2022-06-14 15:35:00,49.23,49.4,49.22,49.36,33955.0,46.4997,46.6602,46.4902,46.6225,33955.0
2022-06-14 15:40:00,49.36,49.4,49.22,49.23,43657.0,46.6225,46.6602,46.4902,46.4997,43657.0
2022-06-14 15:45:00,49.24,49.33,49.22,49.23,79810.0,46.5091,46.5941,46.4902,46.4997,79810.0
2022-06-14 15:50:00,49.25,49.33,49.19,49.32,89496.0,46.5186,46.5941,46.4619,46.5847,89496.0
2022-06-14 15:55:00,49.32,49.37,49.2,49.36,103831.0,46.5847,46.6319,46.4713,46.6225,103831.0
2022-06-15 09:30:00,49.98,51.01,49.8,50.89,63830.0,47.2081,48.1809,47.0381,48.0676,63830.0
2022-06-15 09:35:00,50.79,50.86,50.46,50.46,17831.0,47.9731,48.0393,47.6614,47.6614,17831.0
2022-06-15 09:40:00,50.53,50.8,50.41,50.68,13619.0,47.7276,47.9826,47.6142,47.8692,13619.0
2022-06-15 09:45:00,50.73,50.73,50.52,50.54,14889.0,47.9165,47.9165,47.7181,47.737,14889.0
2022-06-15 09:50:00,50.55,50.86,50.55,50.78,21763.0,47.7465,48.0393,47.7465,47.9637,21763.0
2022-06-15 09:55:00,50.78,51.07,50.78,50.88,28843.0,47.9637,48.2376,47.9637,48.0582,28843.0
2022-06-15 10:00:00,50.89,51.1,50.87,51.01,35610.0,48.0676,48.266,48.0487,48.1809,35610.0
2022-06-15 10:05:00,51.03,51.09,50.98,50.98,35907.0,48.1998,48.2565,48.1526,48.1526,35907.0
2022-06-15 10:10:00,51.0,51.01,50.7,50.75,24349.0,48.1715,48.1809,47.8881,47.9354,24349.0
2022-06-15 10:15:00,50.71,50.93,50.7,50.75,25253.0,47.8976,48.1054,47.8881,47.9354,25253.0
2022-06-15 10:20:00,50.77,50.83,50.74,50.83,29735.0,47.9543,48.0109,47.9259,48.0109,29735.0
2022-06-15 10:25:00,50.82,50.88,50.77,50.78,34301.0,48.0015,48.0582,47.9543,47.9637,34301.0
2022-06-15 10:30:00,50.77,50.78,50.28,50.38,42967.0,47.9543,47.9637,47.4914,47.5859,42967.0
2022-06-15 10:35:00,50.4,50.52,50.32,50.52,16985.0,47.6048,47.7181,47.5292,47.7181,16985.0
2022-06-15 10:40:00,50.51,50.66,50.46,50.66,88024.0,47.7087,47.8504,47.6614,47.8504,88024.0
2022-06-15 10:45:00,50.61,50.64,50.45,50.47,78373.0,47.8031,47.8315,47.652,47.6709,78373.0
2022-06-15 10:50:00,50.46,50.49,50.23,50.23,65789.0,47.6614,47.6898,47.4442,47.4442,65789.0
2022-06-15 10:55:00,50.22,50.56,50.17,50.52,13165.0,47.4348,47.7559,47.3875,47.7181,13165.0
2022-06-15 11:00:00,50.5,50.64,50.46,50.61,10919.0,47.6992,47.8315,47.6614,47.8031,10919.0
2022-06-15 11:05:00,50.61,50.62,50.41,50.41,14378.0,47.8031,47.8126,47.6142,47.6142,14378.0
2022-06-15 11:10:00,50.4,50.43,50.31,50.39,28447.0,47.6048,47.6331,47.5198,47.5953,28447.0
2022-06-15 11:15:00,50.4,50.41,50.3,50.32,39280.0,47.6048,47.6142,47.5103,47.5292,39280.0
2022-06-15 11:20:00,50.32,50.32,50.07,50.14,58223.0,47.5292,47.5292,47.2931,47.3592,58223.0
2022-06-15 11:25:00,50.14,50.19,50.07,50.16,29811.0,47.3592,47.4064,47.2931,47.3781,29811.0
2022-06-15 11:30:00,50.18,50.22,50.1,50.13,28355.0,47.397,47.4348,47.3214,47.3497,28355.0
2022-06-15 11:35:00,50.12,50.36,50.09,50.28,25390.0,47.3403,47.567,47.312,47.4914,25390.0
2022-06-15 11:40:00,50.28,50.35,50.25,50.29,16638.0,47.4914,47.5575,47.4631,47.5009,16638.0
2022-06-15 11:45:00,50.3,50.41,50.2,50.2,22528.0,47.5103,47.6142,47.4159,47.4159,22528.0
2022-06-15 11:50:00,50.19,50.27,50.15,50.19,12541.0,47.4064,47.482,47.3686,47.4064,12541.0
2022-06-15 11:55:00,50.2,50.26,50.17,50.25,14721.0,47.4159,47.4725,47.3875,47.4631,14721.0
2022-06-15 12:00:00,50.24,50.25,50.14,50.14,21459.0,47.4536,47.4631,47.3592,47.3592,21459.0
2022-06-15 12:05:00,50.13,50.14,50.03,50.09,23316.0,47.3497,47.3592,47.2553,47.312,23316.0
2022-06-15 12:10:00,50.1,50.4,50.1,50.32,42220.0,47.3214,47.6048,47.3214,47.5292,42220.0
2022-06-15 12:15:00,50.34,50.34,50.16,50.22,19686.0,47.5481,47.5481,47.3781,47.4348,19686.0
2022-06-15 12:20:00,50.25,50.42,50.24,50.36,10677.0,47.4631,47.6237,47.4536,47.567,10677.0
2022-06-15 12:25:00,50.34,50.46,50.33,50.4,23763.0,47.5481,47.6614,47.5387,47.6048,23763.0
2022-06-15 12:30:00,50.4,50.42,50.34,50.35,37901.0,47.6048,47.6237,47.5481,47.5575,37901.0
2022-06-15 12:35:00,50.36,50.37,50.14,50.16,27554.0,47.567,47.5764,47.3592,47.3781,27554.0
2022-06-15 12:40:00,50.15,50.17,50.07,50.17,19946.0,47.3686,47.3875,47.2931,47.3875,19946.0
2022-06-15 12:45:00,50.2,50.29,50.1,50.28,9937.0,47.4159,47.5009,47.3214,47.4914,9937.0
2022-06-15 12:50:00,50.29,50.3,50.09,50.11,49257.0,47.5009,47.5103,47.312,47.3309,49257.0
2022-06-15 12:55:00,50.11,50.14,50.04,50.07,30902.0,47.3309,47.3592,47.2647,47.2931,30902.0
2022-06-15 13:00:00,50.07,50.14,50.05,50.11,12383.0,47.2931,47.3592,47.2742,47.3309,12383.0
2022-06-15 13:05:00,50.13,50.15,50.07,50.13,10725.0,47.3497,47.3686,47.2931,47.3497,10725.0
2022-06-15 13:10:00,50.15,50.37,50.14,50.36,28536.0,47.3686,47.5764,47.3592,47.567,28536.0
2022-06-15 13:15:00,50.37,50.43,50.33,50.41,14421.0,47.5764,47.6331,47.5387,47.6142,14421.0
2022-06-15 13:20:00,50.4,50.49,50.4,50.44,7505.0,47.6048,47.6898,47.6048,47.6426,7505.0
2022-06-15 13:25:00,50.43,50.55,50.41,50.51,10302.0,47.6331,47.7465,47.6142,47.7087,10302.0
2022-06-15 13:30:00,50.54,50.58,50.45,50.46,15740.0,47.737,47.7748,47.652,47.6614,15740.0
2022-06-15 13:35:00,50.45,50.56,50.44,50.55,13080.0,47.652,47.7559,47.6426,47.7465,13080.0
2022-06-15 13:40:00,50.56,50.61,50.49,50.49,12670.0,47.7559,47.8031,47.6898,47.6898,12670.0
2022-06-15 13:45:00,50.49,50.56,50.47,50.5,14887.0,47.6898,47.7559,47.6709,47.6992,14887.0
2022-06-15 13:50:00,50.51,50.73,50.45,50.73,19455.0,47.7087,47.9165,47.652,47.9165,19455.0
2022-06-15 13:55:00,50.73,50.89,50.7,50.85,14298.0,47.9165,48.0676,47.8881,48.0298,14298.0
2022-06-15 14:00:00,50.84,51.03,50.41,50.48,26831.0,48.0204,48.1998,47.6142,47.6803,26831.0
2022-06-15 14:05:00,50.41,50.6,50.13,50.39,60570.0,47.6142,47.7937,47.3497,47.5953,60570.0
2022-06-15 14:10:00,50.34,50.48,50.16,50.47,30505.0,47.5481,47.6803,47.3781,47.6709,30505.0
2022-06-15 14:15:00,50.47,50.87,50.38,50.76,41725.0,47.6709,48.0487,47.5859,47.9448,41725.0
2022-06-15 14:20:00,50.76,50.91,50.5,50.55,56627.0,47.9448,48.0865,47.6992,47.7465,56627.0
2022-06-15 14:25:00,50.6,50.67,50.37,50.43,19942.0,47.7937,47.8598,47.5764,47.6331,19942.0
2022-06-15 14:30:00,50.45,50.46,49.88,50.03,35942.0,47.652,47.6614,47.1136,47.2553,35942.0
2022-06-15 14:35:00,50.04,50.86,49.97,50.63,48285.0,47.2647,48.0393,47.1986,47.822,48285.0
2022-06-15 14:40:00,50.62,51.44,50.61,51.34,25487.0,47.8126,48.5871,47.8031,48.4926,25487.0
2022-06-15 14:45:00,51.37,51.62,51.11,51.17,33888.0,48.521,48.7571,48.2754,48.3321,33888.0
2022-06-15 14:50:00,51.15,51.32,50.6,50.75,33433.0,48.3132,48.4737,47.7937,47.9354,33433.0
2022-06-15 14:55:00,50.76,50.88,50.34,50.52,33068.0,47.9448,48.0582,47.5481,47.7181,33068.0
2022-06-15 15:00:00,50.57,51.05,50.53,50.83,52650.0,47.7653,48.2187,47.7276,48.0109,52650.0
2022-06-15 15:05:00,50.9,50.99,50.73,50.85,45790.0,48.077,48.1621,47.9165,48.0298,45790.0
2022-06-15 15:10:00,50.82,50.96,50.6,50.74,40154.0,48.0015,48.1337,47.7937,47.9259,40154.0
2022-06-15 15:15:00,50.71,50.71,50.42,50.44,35038.0,47.8976,47.8976,47.6237,47.6426,35038.0
2022-06-15 15:20:00,50.5,50.82,50.5,50.74,22913.0,47.6992,48.0015,47.6992,47.9259,22913.0
2022-06-15 15:25:00,50.83,50.95,50.71,50.93,64935.0,48.0109,48.1243,47.8976,48.1054,64935.0
2022-06-15 15:30:00,50.95,51.17,50.82,51.07,155557.0,48.1243,48.3321,48.0015,48.2376,155557.0
2022-06-15 15:35:00,51.1,51.2,50.75,50.75,88702.0,48.266,48.3604,47.9354,47.9354,88702.0
2022-06-15 15:40:00,50.75,50.75,50.53,50.54,51870.0,47.9354,47.9354,47.7276,47.737,51870.0
2022-06-15 15:45:00,50.52,50.78,50.48,50.7,71775.0,47.7181,47.9637,47.6803,47.8881,71775.0
2022-06-15 15:50:00,50.66,50.69,50.41,50.58,125393.0,47.8504,47.8787,47.6142,47.7748,125393.0
2022-06-15 15:55:00,50.58,50.64,50.5,50.55,190413.0,47.7748,47.8315,47.6992,47.7465,190413.0
2022-06-16 09:30:00,49.34,49.34,48.64,48.72,46375.0,46.6036,46.6036,45.9424,46.0179,46375.0
2022-06-16 09:35:00,48.77,49.16,48.75,49.07,24965.0,46.0652,46.4335,46.0463,46.3485,24965.0
2022-06-16 09:40:00,49.1,49.25,48.87,49.05,23188.0,46.3769,46.5186,46.1596,46.3296,23188.0
2022-06-16 09:45:00,49.04,49.19,48.87,48.92,24286.0,46.3202,46.4619,46.1596,46.2069,24286.0
2022-06-16 09:50:00,48.86,48.86,48.47,48.6,16749.0,46.1502,46.1502,45.7818,45.9046,16749.0
2022-06-16 09:55:00,48.64,48.74,48.53,48.55,49867.0,45.9424,46.0368,45.8385,45.8574,49867.0
2022-06-16 10:00:00,48.52,48.54,48.13,48.16,74523.0,45.829,45.8479,45.4607,45.489,74523.0
2022-06-16 10:05:00,48.09,48.15,47.93,48.0,22868.0,45.4229,45.4796,45.2718,45.3379,22868.0
2022-06-16 10:10:00,48.0,48.18,47.99,48.05,18440.0,45.3379,45.5079,45.3284,45.3851,18440.0
2022-06-16 10:15:00,48.04,48.25,47.99,48.01,18069.0,45.3757,45.574,45.3284,45.3473,18069.0
2022-06-16 10:20:00,48.0,48.18,48.0,48.09,24630.0,45.3379,45.5079,45.3379,45.4229,24630.0
2022-06-16 10:25:00,48.07,48.2,47.98,48.0,23901.0,45.404,45.5268,45.319,45.3379,23901.0
2022-06-16 10:30:00,48.0,48.02,47.77,47.77,33311.0,45.3379,45.3568,45.1206,45.1206,33311.0
2022-06-16 10:35:00,47.74,47.74,47.33,47.39,26075.0,45.0923,45.0923,44.705,44.7617,26075.0
2022-06-16 10:40:00,47.4,47.55,47.29,47.31,40263.0,44.7712,44.9128,44.6673,44.6861,40263.0
2022-06-16 10:45:00,47.28,47.48,47.24,47.24,25618.0,44.6578,44.8467,44.62,44.62,25618.0
2022-06-16 10:50:00,47.22,47.28,47.11,47.28,21352.0,44.6011,44.6578,44.4972,44.6578,21352.0
2022-06-16 10:55:00,47.29,47.32,47.04,47.05,25929.0,44.6673,44.6956,44.4311,44.4406,25929.0
2022-06-16 11:00:00,47.04,47.28,47.04,47.21,20727.0,44.4311,44.6578,44.4311,44.5917,20727.0
2022-06-16 11:05:00,47.21,47.23,47.0,47.06,25723.0,44.5917,44.6106,44.3933,44.45,25723.0
2022-06-16 11:10:00,47.08,47.23,47.07,47.21,26942.0,44.4689,44.6106,44.4595,44.5917,26942.0
2022-06-16 11:15:00,47.21,47.3,47.1,47.2,29907.0,44.5917,44.6767,44.4878,44.5822,29907.0
2022-06-16 11:20:00,47.21,47.27,47.13,47.24,14626.0,44.5917,44.6484,44.5161,44.62,14626.0
2022-06-16 11:25:00,47.22,47.49,47.21,47.25,42824.0,44.6011,44.8562,44.5917,44.6295,42824.0
2022-06-16 11:30:00,47.27,47.27,47.1,47.1,26347.0,44.6484,44.6484,44.4878,44.4878,26347.0
2022-06-16 11:35:00,47.06,47.12,47.0,47.11,16316.0,44.45,44.5067,44.3933,44.4972,16316.0
2022-06-16 11:40:00,47.12,47.16,46.81,46.9,26125.0,44.5067,44.5445,44.2139,44.2989,26125.0
2022-06-16 11:45:00,46.88,46.88,46.74,46.86,20160.0,44.28,44.28,44.1478,44.2611,20160.0
2022-06-16 11:50:00,46.86,46.95,46.8,46.85,47462.0,44.2611,44.3461,44.2044,44.2517,47462.0
2022-06-16 11:55:00,46.84,47.01,46.8,46.94,54610.0,44.2422,44.4028,44.2044,44.3367,54610.0
2022-06-16 12:00:00,46.95,47.01,46.71,46.73,39615.0,44.3461,44.4028,44.1194,44.1383,39615.0
2022-06-16 12:05:00,46.73,46.77,46.69,46.72,37476.0,44.1383,44.1761,44.1005,44.1289,37476.0
2022-06-16 12:10:00,46.7,46.79,46.67,46.69,19589.0,44.11,44.195,44.0816,44.1005,19589.0
2022-06-16 12:15:00,46.7,46.9,46.68,46.74,37620.0,44.11,44.2989,44.0911,44.1478,37620.0
2022-06-16 12:20:00,46.75,46.89,46.74,46.83,44907.0,44.1572,44.2894,44.1478,44.2328,44907.0
2022-06-16 12:25:00,46.82,47.02,46.78,46.95,43664.0,44.2233,44.4122,44.1855,44.3461,43664.0
2022-06-16 12:30:00,46.92,46.93,46.75,46.82,17172.0,44.3178,44.3272,44.1572,44.2233,17172.0
2022-06-16 12:35:00,46.8,46.81,46.6,46.67,21463.0,44.2044,44.2139,44.0155,44.0816,21463.0
2022-06-16 12:40:00,46.67,46.77,46.61,46.7,14465.0,44.0816,44.1761,44.025,44.11,14465.0
2022-06-16 12:45:00,46.7,46.83,46.66,46.8,14442.0,44.11,44.2328,44.0722,44.2044,14442.0
2022-06-16 12:50:00,46.8,46.92,46.78,46.78,17053.0,44.2044,44.3178,44.1855,44.1855,17053.0
2022-06-16 12:55:00,46.78,46.79,46.53,46.73,62654.0,44.1855,44.195,43.9494,44.1383,62654.0
2022-06-16 13:00:00,46.78,46.93,46.75,46.8,19644.0,44.1855,44.3272,44.1572,44.2044,19644.0
2022-06-16 13:05:00,46.8,46.94,46.75,46.82,14362.0,44.2044,44.3367,44.1572,44.2233,14362.0
2022-06-16 13:10:00,46.83,46.95,46.74,46.87,29222.0,44.2328,44.3461,44.1478,44.2706,29222.0
2022-06-16 13:15:00,46.88,46.9,46.7,46.71,19739.0,44.28,44.2989,44.11,44.1194,19739.0
2022-06-16 13:20:00,46.71,46.77,46.6,46.6,39639.0,44.1194,44.1761,44.0155,44.0155,39639.0
2022-06-16 13:25:00,46.61,46.93,46.56,46.88,23601.0,44.025,44.3272,43.9777,44.28,23601.0
2022-06-16 13:30:00,46.9,46.93,46.76,46.86,18240.0,44.2989,44.3272,44.1667,44.2611,18240.0
2022-06-16 13:35:00,46.89,46.9,46.76,46.85,19346.0,44.2894,44.2989,44.1667,44.2517,19346.0
2022-06-16 13:40:00,46.82,46.83,46.6,46.6,37029.0,44.2233,44.2328,44.0155,44.0155,37029.0
2022-06-16 13:45:00,46.59,46.61,46.51,46.57,17258.0,44.0061,44.025,43.9305,43.9872,17258.0
2022-06-16 13:50:00,46.6,46.67,46.57,46.62,21490.0,44.0155,44.0816,43.9872,44.0344,21490.0
2022-06-16 13:55:00,46.6,46.66,46.47,46.47,31888.0,44.0155,44.0722,43.8927,43.8927,31888.0
2022-06-16 14:00:00,46.44,46.47,46.3,46.3,19589.0,43.8644,43.8927,43.7322,43.7322,19589.0
2022-06-16 14:05:00,46.33,46.34,46.21,46.33,20935.0,43.7605,43.7699,43.6472,43.7605,20935.0
2022-06-16 14:10:00,46.33,46.61,46.33,46.57,39752.0,43.7605,44.025,43.7605,43.9872,39752.0
2022-06-16 14:15:00,46.55,46.65,46.46,46.47,24853.0,43.9683,44.0628,43.8833,43.8927,24853.0
2022-06-16 14:20:00,46.48,46.49,46.33,46.33,43645.0,43.9022,43.9116,43.7605,43.7605,43645.0
2022-06-16 14:25:00,46.33,46.45,46.29,46.42,82870.0,43.7605,43.8738,43.7227,43.8455,82870.0
2022-06-16 14:30:00,46.41,46.44,46.25,46.28,25852.0,43.8361,43.8644,43.6849,43.7133,25852.0
2022-06-16 14:35:00,46.29,46.31,46.17,46.25,25861.0,43.7227,43.7416,43.6094,43.6849,25861.0
2022-06-16 14:40:00,46.24,46.4,46.24,46.3,19458.0,43.6755,43.8266,43.6755,43.7322,19458.0
2022-06-16 14:45:00,46.3,46.31,46.07,46.07,37447.0,43.7322,43.7416,43.5149,43.5149,37447.0
2022-06-16 14:50:00,46.07,46.15,45.98,45.98,19354.0,43.5149,43.5905,43.4299,43.4299,19354.0
2022-06-16 14:55:00,46.0,46.28,45.97,46.26,41026.0,43.4488,43.7133,43.4205,43.6944,41026.0
2022-06-16 15:00:00,46.27,46.45,46.25,46.4,45104.0,43.7038,43.8738,43.6849,43.8266,45104.0
2022-06-16 15:05:00,46.4,46.44,46.29,46.41,24967.0,43.8266,43.8644,43.7227,43.8361,24967.0
2022-06-16 15:10:00,46.42,46.5,46.36,46.38,67824.0,43.8455,43.9211,43.7888,43.8077,67824.0
2022-06-16 15:15:00,46.38,46.63,46.35,46.61,171133.0,43.8077,44.0439,43.7794,44.025,171133.0
2022-06-16 15:20:00,46.62,46.75,46.61,46.7,34802.0,44.0344,44.1572,44.025,44.11,34802.0
2022-06-16 15:25:00,46.71,46.95,46.71,46.86,58494.0,44.1194,44.3461,44.1194,44.2611,58494.0
2022-06-16 15:30:00,46.85,46.86,46.54,46.55,84740.0,44.2517,44.2611,43.9589,43.9683,84740.0
2022-06-16 15:35:00,46.55,46.67,46.52,46.59,54785.0,43.9683,44.0816,43.94,44.0061,54785.0
2022-06-16 15:40:00,46.59,46.86,46.59,46.71,102081.0,44.0061,44.2611,44.0061,44.1194,102081.0
2022-06-16 15:45:00,46.71,46.73,46.45,46.47,93730.0,44.1194,44.1383,43.8738,43.8927,93730.0
2022-06-16 15:50:00,46.47,46.68,46.42,46.66,182324.0,43.8927,44.0911,43.8455,44.0722,182324.0
2022-06-16 15:55:00,46.66,46.87,46.63,46.8,317595.0,44.0722,44.2706,44.0439,44.2044,317595.0
2022-06-17 09:30:00,46.78,47.57,46.78,47.5,150949.0,44.1855,44.9317,44.1855,44.8656,150949.0
2022-06-17 09:35:00,47.54,47.68,47.26,47.32,28333.0,44.9034,45.0356,44.6389,44.6956,28333.0
2022-06-17 09:40:00,47.27,47.68,47.23,47.6,76881.0,44.6484,45.0356,44.6106,44.9601,76881.0
2022-06-17 09:45:00,47.62,47.69,47.49,47.59,59072.0,44.979,45.0451,44.8562,44.9506,59072.0
2022-06-17 09:50:00,47.58,47.97,47.58,47.95,26891.0,44.9412,45.3095,44.9412,45.2907,26891.0
2022-06-17 09:55:00,47.91,47.98,47.63,47.84,29733.0,45.2529,45.319,44.9884,45.1868,29733.0
2022-06-17 10:00:00,47.81,47.82,47.58,47.74,56117.0,45.1584,45.1679,44.9412,45.0923,56117.0
2022-06-17 10:05:00,47.73,47.83,47.65,47.71,101837.0,45.0829,45.1773,45.0073,45.064,101837.0
2022-06-17 10:10:00,47.73,47.84,47.72,47.77,49680.0,45.0829,45.1868,45.0734,45.1206,49680.0
2022-06-17 10:15:00,47.81,47.82,47.39,47.4,20957.0,45.1584,45.1679,44.7617,44.7712,20957.0
2022-06-17 10:20:00,47.38,47.41,47.22,47.38,23250.0,44.7523,44.7806,44.6011,44.7523,23250.0
2022-06-17 10:25:00,47.38,47.47,47.26,47.39,20246.0,44.7523,44.8373,44.6389,44.7617,20246.0
2022-06-17 10:30:00,47.39,47.47,47.29,47.33,20104.0,44.7617,44.8373,44.6673,44.705,20104.0
2022-06-17 10:35:00,47.31,47.41,47.25,47.26,50478.0,44.6861,44.7806,44.6295,44.6389,50478.0
2022-06-17 10:40:00,47.24,47.24,47.13,47.17,12016.0,44.62,44.62,44.5161,44.5539,12016.0
2022-06-17 10:45:00,47.19,47.19,46.74,46.79,44856.0,44.5728,44.5728,44.1478,44.195,44856.0
2022-06-17 10:50:00,46.8,46.83,46.7,46.79,17476.0,44.2044,44.2328,44.11,44.195,17476.0
2022-06-17 10:55:00,46.79,46.86,46.7,46.82,56224.0,44.195,44.2611,44.11,44.2233,56224.0
2022-06-17 11:00:00,46.8,47.08,46.7,46.96,75032.0,44.2044,44.4689,44.11,44.3556,75032.0
2022-06-17 11:05:00,46.93,47.3,46.9,47.27,77994.0,44.3272,44.6767,44.2989,44.6484,77994.0
2022-06-17 11:10:00,47.25,47.36,47.15,47.18,20997.0,44.6295,44.7334,44.535,44.5634,20997.0
2022-06-17 11:15:00,47.18,47.55,47.14,47.48,23507.0,44.5634,44.9128,44.5256,44.8467,23507.0
2022-06-17 11:20:00,47.5,47.5,47.32,47.33,16667.0,44.8656,44.8656,44.6956,44.705,16667.0
2022-06-17 11:25:00,47.33,47.52,47.25,47.47,20529.0,44.705,44.8845,44.6295,44.8373,20529.0
2022-06-17 11:30:00,47.5,47.74,47.39,47.39,32474.0,44.8656,45.0923,44.7617,44.7617,32474.0
2022-06-17 11:35:00,47.37,47.38,47.22,47.31,27627.0,44.7428,44.7523,44.6011,44.6861,27627.0
2022-06-17 11:40:00,47.31,47.44,47.19,47.19,14196.0,44.6861,44.8089,44.5728,44.5728,14196.0
2022-06-17 11:45:00,47.18,47.28,47.14,47.24,21537.0,44.5634,44.6578,44.5256,44.62,21537.0
2022-06-17 11:50:00,47.22,47.25,47.0,47.0,41753.0,44.6011,44.6295,44.3933,44.3933,41753.0
2022-06-17 11:55:00,47.03,47.12,46.95,47.02,10678.0,44.4217,44.5067,44.3461,44.4122,10678.0
2022-06-17 12:00:00,47.05,47.05,46.8,46.87,10641.0,44.4406,44.4406,44.2044,44.2706,10641.0
2022-06-17 12:05:00,46.92,47.08,46.85,46.97,8367.0,44.3178,44.4689,44.2517,44.365,8367.0
2022-06-17 12:10:00,46.98,47.1,46.93,47.09,9230.0,44.3744,44.4878,44.3272,44.4783,9230.0
2022-06-17 12:15:00,47.11,47.17,46.96,46.96,14487.0,44.4972,44.5539,44.3556,44.3556,14487.0
2022-06-17 12:20:00,46.96,47.07,46.91,47.06,15315.0,44.3556,44.4595,44.3083,44.45,15315.0
2022-06-17 12:25:00,47.08,47.11,47.0,47.07,39524.0,44.4689,44.4972,44.3933,44.4595,39524.0
2022-06-17 12:30:00,47.07,47.1,46.99,47.03,24303.0,44.4595,44.4878,44.3839,44.4217,24303.0
2022-06-17 12:35:00,47.04,47.21,46.99,47.19,26321.0,44.4311,44.5917,44.3839,44.5728,26321.0
2022-06-17 12:40:00,47.21,47.23,47.07,47.14,39169.0,44.5917,44.6106,44.4595,44.5256,39169.0
2022-06-17 12:45:00,47.16,47.17,47.03,47.07,61068.0,44.5445,44.5539,44.4217,44.4595,61068.0
2022-06-17 12:50:00,47.08,47.11,46.95,47.04,26770.0,44.4689,44.4972,44.3461,44.4311,26770.0
2022-06-17 12:55:00,47.03,47.16,47.03,47.12,40841.0,44.4217,44.5445,44.4217,44.5067,40841.0
2022-06-17 13:00:00,47.1,47.45,47.09,47.41,24696.0,44.4878,44.8184,44.4783,44.7806,24696.0
2022-06-17 13:05:00,47.4,47.49,47.33,47.43,48608.0,44.7712,44.8562,44.705,44.7995,48608.0
2022-06-17 13:10:00,47.44,47.5,47.34,47.46,99802.0,44.8089,44.8656,44.7145,44.8278,99802.0
2022-06-17 13:15:00,47.47,47.59,47.4,47.58,42653.0,44.8373,44.9506,44.7712,44.9412,42653.0
2022-06-17 13:20:00,47.57,47.63,47.5,47.62,39990.0,44.9317,44.9884,44.8656,44.979,39990.0
2022-06-17 13:25:00,47.63,47.63,47.5,47.55,26533.0,44.9884,44.9884,44.8656,44.9128,26533.0
2022-06-17 13:30:00,47.56,47.81,47.56,47.79,30829.0,44.9223,45.1584,44.9223,45.1395,30829.0
2022-06-17 13:35:00,47.83,47.91,47.66,47.7,82093.0,45.1773,45.2529,45.0167,45.0545,82093.0
2022-06-17 13:40:00,47.7,47.92,47.64,47.92,30246.0,45.0545,45.2623,44.9978,45.2623,30246.0
2022-06-17 13:45:00,47.9,47.91,47.64,47.81,28854.0,45.2434,45.2529,44.9978,45.1584,28854.0
2022-06-17 13:50:00,47.83,47.94,47.83,47.91,18664.0,45.1773,45.2812,45.1773,45.2529,18664.0
2022-06-17 13:55:00,47.9,48.12,47.87,48.0,54994.0,45.2434,45.4512,45.2151,45.3379,54994.0
2022-06-17 14:00:00,48.01,48.09,47.91,47.96,73223.0,45.3473,45.4229,45.2529,45.3001,73223.0
2022-06-17 14:05:00,47.95,48.25,47.95,48.23,73117.0,45.2907,45.574,45.2907,45.5551,73117.0
2022-06-17 14:10:00,48.23,48.23,48.05,48.21,38419.0,45.5551,45.5551,45.3851,45.5362,38419.0
2022-06-17 14:15:00,48.2,48.3,48.14,48.19,84791.0,45.5268,45.6212,45.4701,45.5173,84791.0
2022-06-17 14:20:00,48.18,48.19,48.07,48.16,37681.0,45.5079,45.5173,45.404,45.489,37681.0
2022-06-17 14:25:00,48.17,48.27,48.04,48.04,27190.0,45.4985,45.5929,45.3757,45.3757,27190.0
2022-06-17 14:30:00,48.04,48.07,47.95,48.07,39977.0,45.3757,45.404,45.2907,45.404,39977.0
2022-06-17 14:35:00,48.1,48.36,48.07,48.35,45620.0,45.4323,45.6779,45.404,45.6685,45620.0
2022-06-17 14:40:00,48.36,48.55,48.35,48.46,41002.0,45.6779,45.8574,45.6685,45.7724,41002.0
2022-06-17 14:45:00,48.45,48.46,48.31,48.32,26521.0,45.7629,45.7724,45.6307,45.6401,26521.0
2022-06-17 14:50:00,48.31,48.34,48.25,48.33,22807.0,45.6307,45.659,45.574,45.6496,22807.0
2022-06-17 14:55:00,48.34,48.41,48.26,48.28,18771.0,45.659,45.7251,45.5835,45.6024,18771.0
2022-06-17 15:00:00,48.28,48.35,48.15,48.19,29022.0,45.6024,45.6685,45.4796,45.5173,29022.0
2022-06-17 15:05:00,48.19,48.26,48.1,48.19,25740.0,45.5173,45.5835,45.4323,45.5173,25740.0
2022-06-17 15:10:00,48.18,48.18,47.99,48.0,37781.0,45.5079,45.5079,45.3284,45.3379,37781.0
2022-06-17 15:15:00,47.99,48.1,47.95,48.08,32330.0,45.3284,45.4323,45.2907,45.4134,32330.0
2022-06-17 15:20:00,48.09,48.34,48.09,48.33,30326.0,45.4229,45.659,45.4229,45.6496,30326.0
2022-06-17 15:25:00,48.32,48.34,48.26,48.28,25803.0,45.6401,45.659,45.5835,45.6024,25803.0
2022-06-17 15:30:00,48.28,48.3,48.06,48.14,48965.0,45.6024,45.6212,45.3946,45.4701,48965.0
2022-06-17 15:35:00,48.14,48.28,48.14,48.23,47996.0,45.4701,45.6024,45.4701,45.5551,47996.0
2022-06-17 15:40:00,48.25,48.29,48.1,48.12,76016.0,45.574,45.6118,45.4323,45.4512,76016.0
2022-06-17 15:45:00,48.11,48.16,47.97,48.14,108008.0,45.4418,45.489,45.3095,45.4701,108008.0
2022-06-17 15:50:00,48.13,48.37,48.01,48.15,187969.0,45.4607,45.6874,45.3473,45.4796,187969.0
2022-06-17 15:55:00,48.15,48.42,48.15,48.2,553522.0,45.4796,45.7346,45.4796,45.5268,553522.0
2022-06-21 09:30:00,49.8,50.11,49.58,49.88,70604.0,47.0381,47.3309,46.8303,47.1136,70604.0
2022-06-21 09:35:00,49.93,50.34,49.85,50.06,57888.0,47.1608,47.5481,47.0853,47.2836,57888.0
2022-06-21 09:40:00,50.12,50.51,50.09,50.45,31888.0,47.3403,47.7087,47.312,47.652,31888.0
2022-06-21 09:45:00,50.46,50.64,50.06,50.12,66207.0,47.6614,47.8315,47.2836,47.3403,66207.0
2022-06-21 09:50:00,50.11,50.21,49.82,49.98,44374.0,47.3309,47.4253,47.0569,47.2081,44374.0
2022-06-21 09:55:00,49.99,50.48,49.97,50.29,42617.0,47.2175,47.6803,47.1986,47.5009,42617.0
2022-06-21 10:00:00,50.34,50.48,50.19,50.48,61928.0,47.5481,47.6803,47.4064,47.6803,61928.0
2022-06-21 10:05:00,50.5,50.65,50.45,50.47,33042.0,47.6992,47.8409,47.652,47.6709,33042.0
2022-06-21 10:10:00,50.5,50.5,50.31,50.44,51165.0,47.6992,47.6992,47.5198,47.6426,51165.0
2022-06-21 10:15:00,50.44,50.46,50.13,50.2,41726.0,47.6426,47.6614,47.3497,47.4159,41726.0
2022-06-21 10:20:00,50.2,50.31,50.15,50.25,26572.0,47.4159,47.5198,47.3686,47.4631,26572.0
2022-06-21 10:25:00,50.23,50.27,49.97,50.15,36823.0,47.4442,47.482,47.1986,47.3686,36823.0
2022-06-21 10:30:00,50.15,50.37,50.14,50.22,18099.0,47.3686,47.5764,47.3592,47.4348,18099.0
2022-06-21 10:35:00,50.21,50.32,50.15,50.27,46315.0,47.4253,47.5292,47.3686,47.482,46315.0
2022-06-21 10:40:00,50.3,50.39,50.28,50.31,13680.0,47.5103,47.5953,47.4914,47.5198,13680.0
2022-06-21 10:45:00,50.29,50.34,50.25,50.28,8678.0,47.5009,47.5481,47.4631,47.4914,8678.0
2022-06-21 10:50:00,50.3,50.47,50.29,50.47,10353.0,47.5103,47.6709,47.5009,47.6709,10353.0
2022-06-21 10:55:00,50.47,50.56,50.47,50.5,22880.0,47.6709,47.7559,47.6709,47.6992,22880.0
2022-06-21 11:00:00,50.47,50.58,50.43,50.54,18640.0,47.6709,47.7748,47.6331,47.737,18640.0
2022-06-21 11:05:00,50.52,50.55,50.33,50.36,9852.0,47.7181,47.7465,47.5387,47.567,9852.0
2022-06-21 11:10:00,50.37,50.37,50.23,50.24,8773.0,47.5764,47.5764,47.4442,47.4536,8773.0
2022-06-21 11:15:00,50.23,50.3,50.14,50.2,14769.0,47.4442,47.5103,47.3592,47.4159,14769.0
2022-06-21 11:20:00,50.21,50.24,50.14,50.19,19965.0,47.4253,47.4536,47.3592,47.4064,19965.0
2022-06-21 11:25:00,50.2,50.22,50.11,50.14,45139.0,47.4159,47.4348,47.3309,47.3592,45139.0
2022-06-21 11:30:00,50.16,50.21,50.12,50.15,15634.0,47.3781,47.4253,47.3403,47.3686,15634.0
2022-06-21 11:35:00,50.15,50.17,49.93,50.01,27593.0,47.3686,47.3875,47.1608,47.2364,27593.0
2022-06-21 11:40:00,49.96,50.11,49.9,50.11,37369.0,47.1892,47.3309,47.1325,47.3309,37369.0
2022-06-21 11:45:00,50.12,50.23,50.07,50.22,49026.0,47.3403,47.4442,47.2931,47.4348,49026.0
2022-06-21 11:50:00,50.2,50.22,50.04,50.04,29887.0,47.4159,47.4348,47.2647,47.2647,29887.0
2022-06-21 11:55:00,50.07,50.22,50.05,50.16,24014.0,47.2931,47.4348,47.2742,47.3781,24014.0
2022-06-21 12:00:00,50.16,50.17,50.02,50.03,68457.0,47.3781,47.3875,47.2458,47.2553,68457.0
2022-06-21 12:05:00,50.01,50.02,49.85,49.86,9897.0,47.2364,47.2458,47.0853,47.0947,9897.0
2022-06-21 12:10:00,49.87,49.95,49.71,49.95,44607.0,47.1042,47.1797,46.953,47.1797,44607.0
2022-06-21 12:15:00,49.96,49.96,49.78,49.81,18899.0,47.1892,47.1892,47.0192,47.0475,18899.0
2022-06-21 12:20:00,49.8,49.89,49.74,49.83,16261.0,47.0381,47.1231,46.9814,47.0664,16261.0
2022-06-21 12:25:00,49.85,49.97,49.83,49.94,9207.0,47.0853,47.1986,47.0664,47.1703,9207.0
2022-06-21 12:30:00,49.93,50.08,49.93,50.07,10527.0,47.1608,47.3025,47.1608,47.2931,10527.0
2022-06-21 12:35:00,50.05,50.15,50.0,50.14,11782.0,47.2742,47.3686,47.227,47.3592,11782.0
2022-06-21 12:40:00,50.13,50.18,50.1,50.17,9497.0,47.3497,47.397,47.3214,47.3875,9497.0
2022-06-21 12:45:00,50.17,50.2,50.04,50.09,13942.0,47.3875,47.4159,47.2647,47.312,13942.0
2022-06-21 12:50:00,50.12,50.21,50.09,50.21,13423.0,47.3403,47.4253,47.312,47.4253,13423.0
2022-06-21 12:55:00,50.2,50.25,50.19,50.24,13649.0,47.4159,47.4631,47.4064,47.4536,13649.0
2022-06-21 13:00:00,50.24,50.27,50.18,50.19,15621.0,47.4536,47.482,47.397,47.4064,15621.0
2022-06-21 13:05:00,50.21,50.23,50.14,50.21,14875.0,47.4253,47.4442,47.3592,47.4253,14875.0
2022-06-21 13:10:00,50.22,50.26,50.17,50.21,18242.0,47.4348,47.4725,47.3875,47.4253,18242.0
2022-06-21 13:15:00,50.21,50.24,50.12,50.13,10229.0,47.4253,47.4536,47.3403,47.3497,10229.0
2022-06-21 13:20:00,50.13,50.19,50.1,50.15,13965.0,47.3497,47.4064,47.3214,47.3686,13965.0
2022-06-21 13:25:00,50.15,50.23,50.09,50.09,15902.0,47.3686,47.4442,47.312,47.312,15902.0
2022-06-21 13:30:00,50.11,50.25,50.11,50.21,8861.0,47.3309,47.4631,47.3309,47.4253,8861.0
2022-06-21 13:35:00,50.19,50.23,50.06,50.07,13110.0,47.4064,47.4442,47.2836,47.2931,13110.0
2022-06-21 13:40:00,50.05,50.09,49.99,50.09,13527.0,47.2742,47.312,47.2175,47.312,13527.0
2022-06-21 13:45:00,50.07,50.15,50.05,50.14,20298.0,47.2931,47.3686,47.2742,47.3592,20298.0
2022-06-21 13:50:00,50.14,50.16,49.99,50.01,16131.0,47.3592,47.3781,47.2175,47.2364,16131.0
2022-06-21 13:55:00,50.02,50.02,49.93,49.97,17005.0,47.2458,47.2458,47.1608,47.1986,17005.0
2022-06-21 14:00:00,49.96,49.97,49.81,49.83,15495.0,47.1892,47.1986,47.0475,47.0664,15495.0
2022-06-21 14:05:00,49.82,49.93,49.73,49.92,23346.0,47.0569,47.1608,46.9719,47.1514,23346.0
2022-06-21 14:10:00,49.92,49.99,49.87,49.87,17068.0,47.1514,47.2175,47.1042,47.1042,17068.0
2022-06-21 14:15:00,49.88,49.97,49.87,49.95,20513.0,47.1136,47.1986,47.1042,47.1797,20513.0
2022-06-21 14:20:00,49.95,50.03,49.93,50.0,19451.0,47.1797,47.2553,47.1608,47.227,19451.0
2022-06-21 14:25:00,50.0,50.06,49.96,50.05,20436.0,47.227,47.2836,47.1892,47.2742,20436.0
2022-06-21 14:30:00,50.05,50.08,50.01,50.08,20032.0,47.2742,47.3025,47.2364,47.3025,20032.0
2022-06-21 14:35:00,50.1,50.11,49.98,49.99,13829.0,47.3214,47.3309,47.2081,47.2175,13829.0
2022-06-21 14:40:00,49.97,50.11,49.97,50.09,17943.0,47.1986,47.3309,47.1986,47.312,17943.0
2022-06-21 14:45:00,50.09,50.1,50.03,50.03,17140.0,47.312,47.3214,47.2553,47.2553,17140.0
2022-06-21 14:50:00,50.04,50.18,50.03,50.18,14305.0,47.2647,47.397,47.2553,47.397,14305.0
2022-06-21 14:55:00,50.18,50.21,50.15,50.16,16273.0,47.397,47.4253,47.3686,47.3781,16273.0
2022-06-21 15:00:00,50.16,50.33,50.15,50.32,36818.0,47.3781,47.5387,47.3686,47.5292,36818.0
2022-06-21 15:05:00,50.33,50.34,50.17,50.19,23780.0,47.5387,47.5481,47.3875,47.4064,23780.0
2022-06-21 15:10:00,50.19,50.21,50.07,50.1,16270.0,47.4064,47.4253,47.2931,47.3214,16270.0
2022-06-21 15:15:00,50.11,50.16,50.06,50.07,17422.0,47.3309,47.3781,47.2836,47.2931,17422.0
2022-06-21 15:20:00,50.07,50.14,50.05,50.08,35745.0,47.2931,47.3592,47.2742,47.3025,35745.0
2022-06-21 15:25:00,50.08,50.09,49.93,49.97,27438.0,47.3025,47.312,47.1608,47.1986,27438.0
2022-06-21 15:30:00,49.96,49.99,49.92,49.95,24895.0,47.1892,47.2175,47.1514,47.1797,24895.0
2022-06-21 15:35:00,49.96,49.96,49.82,49.85,28427.0,47.1892,47.1892,47.0569,47.0853,28427.0
2022-06-21 15:40:00,49.84,49.93,49.84,49.93,36072.0,47.0758,47.1608,47.0758,47.1608,36072.0
2022-06-21 15:45:00,49.93,49.94,49.86,49.91,36644.0,47.1608,47.1703,47.0947,47.1419,36644.0
2022-06-21 15:50:00,49.92,49.99,49.88,49.89,64048.0,47.1514,47.2175,47.1136,47.1231,64048.0
2022-06-21 15:55:00,49.89,49.9,49.79,49.85,149053.0,47.1231,47.1325,47.0286,47.0853,149053.0
2022-06-22 09:30:00,48.99,49.46,48.7,49.35,45794.0,46.273,46.7169,45.9991,46.613,45794.0
2022-06-22 09:35:00,49.36,49.72,49.32,49.59,11724.0,46.6225,46.9625,46.5847,46.8397,11724.0
2022-06-22 09:40:00,49.58,49.64,49.44,49.64,14304.0,46.8303,46.8869,46.698,46.8869,14304.0
2022-06-22 09:45:00,49.73,49.81,49.52,49.73,9242.0,46.9719,47.0475,46.7736,46.9719,9242.0
2022-06-22 09:50:00,49.65,49.73,49.49,49.72,17145.0,46.8964,46.9719,46.7452,46.9625,17145.0
2022-06-22 09:55:00,49.73,49.84,49.68,49.69,11253.0,46.9719,47.0758,46.9247,46.9342,11253.0
2022-06-22 10:00:00,49.69,49.78,49.56,49.66,13008.0,46.9342,47.0192,46.8114,46.9058,13008.0
2022-06-22 10:05:00,49.69,49.78,49.53,49.71,18582.0,46.9342,47.0192,46.783,46.953,18582.0
2022-06-22 10:10:00,49.7,49.82,49.57,49.76,14802.0,46.9436,47.0569,46.8208,47.0003,14802.0
2022-06-22 10:15:00,49.79,50.1,49.72,50.07,17876.0,47.0286,47.3214,46.9625,47.2931,17876.0
2022-06-22 10:20:00,50.08,50.28,49.97,50.27,13606.0,47.3025,47.4914,47.1986,47.482,13606.0
2022-06-22 10:25:00,50.27,50.39,50.24,50.39,11955.0,47.482,47.5953,47.4536,47.5953,11955.0
2022-06-22 10:30:00,50.41,50.44,50.33,50.39,6156.0,47.6142,47.6426,47.5387,47.5953,6156.0
2022-06-22 10:35:00,50.38,50.55,50.34,50.43,11591.0,47.5859,47.7465,47.5481,47.6331,11591.0
2022-06-22 10:40:00,50.43,50.45,50.2,50.23,7782.0,47.6331,47.652,47.4159,47.4442,7782.0
2022-06-22 10:45:00,50.25,50.29,50.11,50.14,15558.0,47.4631,47.5009,47.3309,47.3592,15558.0
2022-06-22 10:50:00,50.15,50.15,50.04,50.07,7750.0,47.3686,47.3686,47.2647,47.2931,7750.0
2022-06-22 10:55:00,50.05,50.09,50.01,50.09,6197.0,47.2742,47.312,47.2364,47.312,6197.0
2022-06-22 11:00:00,50.08,50.08,49.77,49.86,18478.0,47.3025,47.3025,47.0097,47.0947,18478.0
2022-06-22 11:05:00,49.88,49.89,49.78,49.81,5968.0,47.1136,47.1231,47.0192,47.0475,5968.0
2022-06-22 11:10:00,49.82,49.89,49.79,49.85,17444.0,47.0569,47.1231,47.0286,47.0853,17444.0
2022-06-22 11:15:00,49.87,50.0,49.85,49.97,18505.0,47.1042,47.227,47.0853,47.1986,18505.0
2022-06-22 11:20:00,50.01,50.02,49.91,50.01,15765.0,47.2364,47.2458,47.1419,47.2364,15765.0
2022-06-22 11:25:00,50.01,50.17,50.0,50.16,11842.0,47.2364,47.3875,47.227,47.3781,11842.0
2022-06-22 11:30:00,50.17,50.44,50.17,50.3,15901.0,47.3875,47.6426,47.3875,47.5103,15901.0
2022-06-22 11:35:00,50.31,50.34,50.25,50.3,14625.0,47.5198,47.5481,47.4631,47.5103,14625.0
2022-06-22 11:40:00,50.3,50.3,50.0,50.0,6813.0,47.5103,47.5103,47.227,47.227,6813.0
2022-06-22 11:45:00,49.98,49.99,49.85,49.92,11420.0,47.2081,47.2175,47.0853,47.1514,11420.0
2022-06-22 11:50:00,49.95,49.95,49.78,49.86,14080.0,47.1797,47.1797,47.0192,47.0947,14080.0
2022-06-22 11:55:00,49.87,49.92,49.84,49.88,10994.0,47.1042,47.1514,47.0758,47.1136,10994.0
2022-06-22 12:00:00,49.91,50.12,49.9,50.02,18766.0,47.1419,47.3403,47.1325,47.2458,18766.0
2022-06-22 12:05:00,50.01,50.03,49.88,49.89,12809.0,47.2364,47.2553,47.1136,47.1231,12809.0
2022-06-22 12:10:00,49.91,49.97,49.87,49.87,13872.0,47.1419,47.1986,47.1042,47.1042,13872.0
2022-06-22 12:15:00,49.87,50.08,49.85,50.08,13100.0,47.1042,47.3025,47.0853,47.3025,13100.0
2022-06-22 12:20:00,50.06,50.14,50.04,50.12,18581.0,47.2836,47.3592,47.2647,47.3403,18581.0
2022-06-22 12:25:00,50.12,50.22,50.1,50.16,6907.0,47.3403,47.4348,47.3214,47.3781,6907.0
2022-06-22 12:30:00,50.15,50.25,50.13,50.21,6915.0,47.3686,47.4631,47.3497,47.4253,6915.0
2022-06-22 12:35:00,50.23,50.29,50.22,50.27,16237.0,47.4442,47.5009,47.4348,47.482,16237.0
2022-06-22 12:40:00,50.29,50.36,50.26,50.32,10206.0,47.5009,47.567,47.4725,47.5292,10206.0
2022-06-22 12:45:00,50.35,50.39,50.31,50.31,8675.0,47.5575,47.5953,47.5198,47.5198,8675.0
2022-06-22 12:50:00,50.33,50.34,50.3,50.32,7191.0,47.5387,47.5481,47.5103,47.5292,7191.0
2022-06-22 12:55:00,50.32,50.36,50.24,50.33,10399.0,47.5292,47.567,47.4536,47.5387,10399.0
2022-06-22 13:00:00,50.37,50.39,50.19,50.2,15294.0,47.5764,47.5953,47.4064,47.4159,15294.0
2022-06-22 13:05:00,50.22,50.27,50.19,50.22,42093.0,47.4348,47.482,47.4064,47.4348,42093.0
2022-06-22 13:10:00,50.21,50.22,50.14,50.17,9055.0,47.4253,47.4348,47.3592,47.3875,9055.0
2022-06-22 13:15:00,50.19,50.28,50.15,50.27,12661.0,47.4064,47.4914,47.3686,47.482,12661.0
2022-06-22 13:20:00,50.27,50.36,50.27,50.32,6954.0,47.482,47.567,47.482,47.5292,6954.0
2022-06-22 13:25:00,50.33,50.35,50.26,50.3,9695.0,47.5387,47.5575,47.4725,47.5103,9695.0
2022-06-22 13:30:00,50.29,50.34,50.28,50.31,7064.0,47.5009,47.5481,47.4914,47.5198,7064.0
2022-06-22 13:35:00,50.3,50.38,50.25,50.36,8217.0,47.5103,47.5859,47.4631,47.567,8217.0
2022-06-22 13:40:00,50.36,50.43,50.34,50.41,12852.0,47.567,47.6331,47.5481,47.6142,12852.0
2022-06-22 13:45:00,50.4,50.47,50.38,50.46,11810.0,47.6048,47.6709,47.5859,47.6614,11810.0
2022-06-22 13:50:00,50.45,50.51,50.41,50.48,20673.0,47.652,47.7087,47.6142,47.6803,20673.0
2022-06-22 13:55:00,50.5,50.53,50.43,50.51,15096.0,47.6992,47.7276,47.6331,47.7087,15096.0
2022-06-22 14:00:00,50.52,50.56,50.52,50.55,12791.0,47.7181,47.7559,47.7181,47.7465,12791.0
2022-06-22 14:05:00,50.56,50.69,50.55,50.66,11767.0,47.7559,47.8787,47.7465,47.8504,11767.0
2022-06-22 14:10:00,50.62,50.66,50.55,50.64,8181.0,47.8126,47.8504,47.7465,47.8315,8181.0
2022-06-22 14:15:00,50.65,50.72,50.62,50.66,22037.0,47.8409,47.907,47.8126,47.8504,22037.0
2022-06-22 14:20:00,50.66,50.66,50.46,50.51,14128.0,47.8504,47.8504,47.6614,47.7087,14128.0
2022-06-22 14:25:00,50.48,50.5,50.43,50.45,9490.0,47.6803,47.6992,47.6331,47.652,9490.0
2022-06-22 14:30:00,50.47,50.51,50.45,50.48,7265.0,47.6709,47.7087,47.652,47.6803,7265.0
2022-06-22 14:35:00,50.5,50.5,50.43,50.43,16271.0,47.6992,47.6992,47.6331,47.6331,16271.0
2022-06-22 14:40:00,50.39,50.47,50.36,50.42,7559.0,47.5953,47.6709,47.567,47.6237,7559.0
2022-06-22 14:45:00,50.4,50.4,50.28,50.29,5602.0,47.6048,47.6048,47.4914,47.5009,5602.0
2022-06-22 14:50:00,50.27,50.34,50.22,50.34,9294.0,47.482,47.5481,47.4348,47.5481,9294.0
2022-06-22 14:55:00,50.34,50.39,50.32,50.36,9020.0,47.5481,47.5953,47.5292,47.567,9020.0
2022-06-22 15:00:00,50.37,50.37,50.25,50.32,11896.0,47.5764,47.5764,47.4631,47.5292,11896.0
2022-06-22 15:05:00,50.3,50.34,50.24,50.28,9825.0,47.5103,47.5481,47.4536,47.4914,9825.0
2022-06-22 15:10:00,50.25,50.33,50.24,50.26,12932.0,47.4631,47.5387,47.4536,47.4725,12932.0
2022-06-22 15:15:00,50.28,50.32,50.25,50.25,23178.0,47.4914,47.5292,47.4631,47.4631,23178.0
2022-06-22 15:20:00,50.26,50.31,50.25,50.28,20371.0,47.4725,47.5198,47.4631,47.4914,20371.0
2022-06-22 15:25:00,50.27,50.29,50.18,50.21,28090.0,47.482,47.5009,47.397,47.4253,28090.0
2022-06-22 15:30:00,50.21,50.3,50.19,50.21,35167.0,47.4253,47.5103,47.4064,47.4253,35167.0
2022-06-22 15:35:00,50.22,50.24,50.16,50.23,37064.0,47.4348,47.4536,47.3781,47.4442,37064.0
2022-06-22 15:40:00,50.21,50.26,50.13,50.26,27184.0,47.4253,47.4725,47.3497,47.4725,27184.0
2022-06-22 15:45:00,50.25,50.33,50.23,50.23,57012.0,47.4631,47.5387,47.4442,47.4442,57012.0
2022-06-22 15:50:00,50.23,50.35,50.18,50.33,61829.0,47.4442,47.5575,47.397,47.5387,61829.0
2022-06-22 15:55:00,50.33,50.34,50.16,50.19,149379.0,47.5387,47.5481,47.3781,47.4064,149379.0
2022-06-23 09:30:00,50.53,51.15,50.46,50.97,21989.0,47.7276,48.3132,47.6614,48.1432,21989.0
2022-06-23 09:35:00,50.99,50.99,50.6,50.77,11011.0,48.1621,48.1621,47.7937,47.9543,11011.0
2022-06-23 09:40:00,50.74,51.05,50.73,50.91,10079.0,47.9259,48.2187,47.9165,48.0865,10079.0
2022-06-23 09:45:00,50.96,50.97,50.61,50.85,17406.0,48.1337,48.1432,47.8031,48.0298,17406.0
2022-06-23 09:50:00,50.83,50.87,50.16,50.16,23879.0,48.0109,48.0487,47.3781,47.3781,23879.0
2022-06-23 09:55:00,50.15,50.49,50.11,50.49,16013.0,47.3686,47.6898,47.3309,47.6898,16013.0
2022-06-23 10:00:00,50.56,50.59,50.35,50.35,10662.0,47.7559,47.7842,47.5575,47.5575,10662.0
2022-06-23 10:05:00,50.39,50.5,50.22,50.23,27436.0,47.5953,47.6992,47.4348,47.4442,27436.0
2022-06-23 10:10:00,50.22,50.45,50.15,50.33,17221.0,47.4348,47.652,47.3686,47.5387,17221.0
2022-06-23 10:15:00,50.32,50.44,50.26,50.44,7764.0,47.5292,47.6426,47.4725,47.6426,7764.0
2022-06-23 10:20:00,50.54,50.61,50.43,50.5,20972.0,47.737,47.8031,47.6331,47.6992,20972.0
2022-06-23 10:25:00,50.47,50.49,50.32,50.43,15825.0,47.6709,47.6898,47.5292,47.6331,15825.0
2022-06-23 10:30:00,50.43,50.51,50.34,50.45,25086.0,47.6331,47.7087,47.5481,47.652,25086.0
2022-06-23 10:35:00,50.42,50.73,50.38,50.71,18441.0,47.6237,47.9165,47.5859,47.8976,18441.0
2022-06-23 10:40:00,50.75,50.93,50.71,50.92,25908.0,47.9354,48.1054,47.8976,48.0959,25908.0
2022-06-23 10:45:00,50.91,51.03,50.84,50.92,10866.0,48.0865,48.1998,48.0204,48.0959,10866.0
2022-06-23 10:50:00,50.95,50.97,50.78,50.78,10153.0,48.1243,48.1432,47.9637,47.9637,10153.0
2022-06-23 10:55:00,50.78,50.83,50.65,50.67,23102.0,47.9637,48.0109,47.8409,47.8598,23102.0
2022-06-23 11:00:00,50.69,50.69,50.39,50.41,10588.0,47.8787,47.8787,47.5953,47.6142,10588.0
2022-06-23 11:05:00,50.41,50.45,50.36,50.45,9075.0,47.6142,47.652,47.567,47.652,9075.0
2022-06-23 11:10:00,50.44,50.5,50.38,50.42,29593.0,47.6426,47.6992,47.5859,47.6237,29593.0
2022-06-23 11:15:00,50.43,50.49,50.35,50.48,20948.0,47.6331,47.6898,47.5575,47.6803,20948.0
2022-06-23 11:20:00,50.48,50.5,50.28,50.32,10340.0,47.6803,47.6992,47.4914,47.5292,10340.0
2022-06-23 11:25:00,50.32,50.46,50.3,50.45,19554.0,47.5292,47.6614,47.5103,47.652,19554.0
2022-06-23 11:30:00,50.42,50.51,50.26,50.28,36803.0,47.6237,47.7087,47.4725,47.4914,36803.0
2022-06-23 11:35:00,50.27,50.27,50.12,50.13,11076.0,47.482,47.482,47.3403,47.3497,11076.0
2022-06-23 11:40:00,50.13,50.19,50.08,50.18,7539.0,47.3497,47.4064,47.3025,47.397,7539.0
2022-06-23 11:45:00,50.18,50.19,50.14,50.19,5980.0,47.397,47.4064,47.3592,47.4064,5980.0
2022-06-23 11:50:00,50.2,50.28,50.1,50.11,8962.0,47.4159,47.4914,47.3214,47.3309,8962.0
2022-06-23 11:55:00,50.07,50.09,49.89,49.92,23257.0,47.2931,47.312,47.1231,47.1514,23257.0
2022-06-23 12:00:00,49.92,49.92,49.74,49.76,12259.0,47.1514,47.1514,46.9814,47.0003,12259.0
2022-06-23 12:05:00,49.76,49.9,49.69,49.73,14063.0,47.0003,47.1325,46.9342,46.9719,14063.0
2022-06-23 12:10:00,49.76,49.82,49.72,49.72,13330.0,47.0003,47.0569,46.9625,46.9625,13330.0
2022-06-23 12:15:00,49.69,49.8,49.65,49.77,12312.0,46.9342,47.0381,46.8964,47.0097,12312.0
2022-06-23 12:20:00,49.75,49.79,49.66,49.68,7647.0,46.9908,47.0286,46.9058,46.9247,7647.0
2022-06-23 12:25:00,49.69,49.69,49.56,49.57,6399.0,46.9342,46.9342,46.8114,46.8208,6399.0
2022-06-23 12:30:00,49.55,49.57,49.4,49.44,9254.0,46.8019,46.8208,46.6602,46.698,9254.0
2022-06-23 12:35:00,49.43,49.5,49.33,49.38,9962.0,46.6886,46.7547,46.5941,46.6413,9962.0
2022-06-23 12:40:00,49.39,49.47,49.34,49.42,9255.0,46.6508,46.7264,46.6036,46.6791,9255.0
2022-06-23 12:45:00,49.41,49.41,49.3,49.34,12250.0,46.6697,46.6697,46.5658,46.6036,12250.0
2022-06-23 12:50:00,49.32,49.33,49.16,49.26,10611.0,46.5847,46.5941,46.4335,46.528,10611.0
2022-06-23 12:55:00,49.26,49.33,49.2,49.21,7440.0,46.528,46.5941,46.4713,46.4808,7440.0
2022-06-23 13:00:00,49.19,49.19,49.04,49.09,9015.0,46.4619,46.4619,46.3202,46.3674,9015.0
2022-06-23 13:05:00,49.14,49.28,49.13,49.18,11783.0,46.4147,46.5469,46.4052,46.4524,11783.0
2022-06-23 13:10:00,49.18,49.24,49.12,49.16,9541.0,46.4524,46.5091,46.3958,46.4335,9541.0
2022-06-23 13:15:00,49.18,49.26,49.14,49.26,6357.0,46.4524,46.528,46.4147,46.528,6357.0
2022-06-23 13:20:00,49.27,49.3,49.17,49.21,7994.0,46.5374,46.5658,46.443,46.4808,7994.0
2022-06-23 13:25:00,49.21,49.24,49.07,49.11,11953.0,46.4808,46.5091,46.3485,46.3863,11953.0
2022-06-23 13:30:00,49.14,49.27,49.14,49.23,12408.0,46.4147,46.5374,46.4147,46.4997,12408.0
2022-06-23 13:35:00,49.2,49.24,49.05,49.1,7959.0,46.4713,46.5091,46.3296,46.3769,7959.0
2022-06-23 13:40:00,49.12,49.12,48.98,49.02,12427.0,46.3958,46.3958,46.2635,46.3013,12427.0
2022-06-23 13:45:00,49.0,49.12,48.98,49.09,7629.0,46.2824,46.3958,46.2635,46.3674,7629.0
2022-06-23 13:50:00,49.11,49.22,49.11,49.2,9725.0,46.3863,46.4902,46.3863,46.4713,9725.0
2022-06-23 13:55:00,49.22,49.29,49.18,49.29,13475.0,46.4902,46.5563,46.4524,46.5563,13475.0
2022-06-23 14:00:00,49.28,49.39,49.23,49.28,29479.0,46.5469,46.6508,46.4997,46.5469,29479.0
2022-06-23 14:05:00,49.31,49.44,49.27,49.44,10167.0,46.5752,46.698,46.5374,46.698,10167.0
2022-06-23 14:10:00,49.46,49.47,49.37,49.4,7982.0,46.7169,46.7264,46.6319,46.6602,7982.0
2022-06-23 14:15:00,49.4,49.4,49.28,49.32,9286.0,46.6602,46.6602,46.5469,46.5847,9286.0
2022-06-23 14:20:00,49.32,49.45,49.29,49.42,6010.0,46.5847,46.7075,46.5563,46.6791,6010.0
2022-06-23 14:25:00,49.43,49.57,49.41,49.55,9537.0,46.6886,46.8208,46.6697,46.8019,9537.0
2022-06-23 14:30:00,49.56,49.75,49.54,49.69,15370.0,46.8114,46.9908,46.7925,46.9342,15370.0
2022-06-23 14:35:00,49.69,49.75,49.67,49.71,8636.0,46.9342,46.9908,46.9153,46.953,8636.0
2022-06-23 14:40:00,49.71,49.71,49.63,49.66,6871.0,46.953,46.953,46.8775,46.9058,6871.0
2022-06-23 14:45:00,49.63,49.64,49.55,49.58,6352.0,46.8775,46.8869,46.8019,46.8303,6352.0
2022-06-23 14:50:00,49.59,49.69,49.59,49.65,12220.0,46.8397,46.9342,46.8397,46.8964,12220.0
2022-06-23 14:55:00,49.64,49.7,49.58,49.68,7621.0,46.8869,46.9436,46.8303,46.9247,7621.0
2022-06-23 15:00:00,49.68,49.73,49.6,49.7,9631.0,46.9247,46.9719,46.8491,46.9436,9631.0
2022-06-23 15:05:00,49.71,49.78,49.69,49.74,10028.0,46.953,47.0192,46.9342,46.9814,10028.0
2022-06-23 15:10:00,49.75,49.76,49.69,49.69,12135.0,46.9908,47.0003,46.9342,46.9342,12135.0
2022-06-23 15:15:00,49.69,49.73,49.65,49.72,15204.0,46.9342,46.9719,46.8964,46.9625,15204.0
2022-06-23 15:20:00,49.72,49.76,49.7,49.7,11392.0,46.9625,47.0003,46.9436,46.9436,11392.0
2022-06-23 15:25:00,49.69,49.83,49.69,49.79,11226.0,46.9342,47.0664,46.9342,47.0286,11226.0
2022-06-23 15:30:00,49.79,50.01,49.79,50.0,14522.0,47.0286,47.2364,47.0286,47.227,14522.0
2022-06-23 15:35:00,50.01,50.04,49.96,49.98,14038.0,47.2364,47.2647,47.1892,47.2081,14038.0
2022-06-23 15:40:00,49.98,50.05,49.97,49.99,22885.0,47.2081,47.2742,47.1986,47.2175,22885.0
2022-06-23 15:45:00,49.97,50.07,49.97,50.06,30997.0,47.1986,47.2931,47.1986,47.2836,30997.0
2022-06-23 15:50:00,50.07,50.09,49.86,49.91,38393.0,47.2931,47.312,47.0947,47.1419,38393.0
2022-06-23 15:55:00,49.91,49.97,49.83,49.94,88830.0,47.1419,47.1986,47.0664,47.1703,88830.0
2022-06-24 09:30:00,50.61,51.45,50.59,51.21,58819.0,47.8031,48.5965,47.7842,48.3699,58819.0
2022-06-24 09:35:00,51.31,51.34,50.9,51.05,18570.0,48.4643,48.4926,48.077,48.2187,18570.0
2022-06-24 09:40:00,51.08,51.46,51.01,51.34,27895.0,48.2471,48.606,48.1809,48.4926,27895.0
2022-06-24 09:45:00,51.32,51.67,51.31,51.67,10324.0,48.4737,48.8043,48.4643,48.8043,10324.0
2022-06-24 09:50:00,51.67,51.67,51.53,51.59,6074.0,48.8043,48.8043,48.6721,48.7288,6074.0
2022-06-24 09:55:00,51.61,51.67,51.43,51.64,10758.0,48.7477,48.8043,48.5776,48.776,10758.0
2022-06-24 10:00:00,51.66,52.0,51.59,51.81,17068.0,48.7949,49.116,48.7288,48.9366,17068.0
2022-06-24 10:05:00,51.77,51.96,51.74,51.75,16446.0,48.8988,49.0783,48.8705,48.8799,16446.0
2022-06-24 10:10:00,51.7,51.79,51.6,51.71,9720.0,48.8327,48.9177,48.7382,48.8421,9720.0
2022-06-24 10:15:00,51.72,51.87,51.7,51.8,11617.0,48.8516,48.9932,48.8327,48.9271,11617.0
2022-06-24 10:20:00,51.8,51.84,51.7,51.71,11561.0,48.9271,48.9649,48.8327,48.8421,11561.0
2022-06-24 10:25:00,51.66,51.8,51.65,51.73,11251.0,48.7949,48.9271,48.7854,48.861,11251.0
2022-06-24 10:30:00,51.71,51.77,51.62,51.76,13350.0,48.8421,48.8988,48.7571,48.8893,13350.0
2022-06-24 10:35:00,51.78,51.8,51.62,51.68,13547.0,48.9082,48.9271,48.7571,48.8138,13547.0
2022-06-24 10:40:00,51.7,51.7,51.46,51.58,10789.0,48.8327,48.8327,48.606,48.7193,10789.0
2022-06-24 10:45:00,51.56,51.63,51.49,51.51,12707.0,48.7004,48.7666,48.6343,48.6532,12707.0
2022-06-24 10:50:00,51.5,51.57,51.37,51.48,29363.0,48.6438,48.7099,48.521,48.6249,29363.0
2022-06-24 10:55:00,51.48,51.68,51.45,51.67,38529.0,48.6249,48.8138,48.5965,48.8043,38529.0
2022-06-24 11:00:00,51.69,51.82,51.68,51.78,27207.0,48.8232,48.946,48.8138,48.9082,27207.0
2022-06-24 11:05:00,51.8,51.91,51.7,51.71,39361.0,48.9271,49.031,48.8327,48.8421,39361.0
2022-06-24 11:10:00,51.72,51.79,51.69,51.77,18305.0,48.8516,48.9177,48.8232,48.8988,18305.0
2022-06-24 11:15:00,51.78,51.8,51.66,51.69,12056.0,48.9082,48.9271,48.7949,48.8232,12056.0
2022-06-24 11:20:00,51.69,51.88,51.69,51.8,12894.0,48.8232,49.0027,48.8232,48.9271,12894.0
2022-06-24 11:25:00,51.83,51.97,51.82,51.95,14789.0,48.9555,49.0877,48.946,49.0688,14789.0
2022-06-24 11:30:00,51.95,51.98,51.91,51.92,10828.0,49.0688,49.0971,49.031,49.0405,10828.0
2022-06-24 11:35:00,51.93,51.98,51.9,51.98,18083.0,49.0499,49.0971,49.0216,49.0971,18083.0
2022-06-24 11:40:00,51.95,52.08,51.92,52.01,24732.0,49.0688,49.1916,49.0405,49.1255,24732.0
2022-06-24 11:45:00,52.01,52.02,51.88,51.88,12595.0,49.1255,49.1349,49.0027,49.0027,12595.0
2022-06-24 11:50:00,51.88,51.89,51.8,51.85,17598.0,49.0027,49.0121,48.9271,48.9744,17598.0
2022-06-24 11:55:00,51.86,51.88,51.75,51.87,19283.0,48.9838,49.0027,48.8799,48.9932,19283.0
2022-06-24 12:00:00,51.87,52.02,51.85,51.94,7519.0,48.9932,49.1349,48.9744,49.0594,7519.0
2022-06-24 12:05:00,51.93,51.98,51.9,51.93,9471.0,49.0499,49.0971,49.0216,49.0499,9471.0
2022-06-24 12:10:00,51.94,52.0,51.93,51.93,4482.0,49.0594,49.116,49.0499,49.0499,4482.0
2022-06-24 12:15:00,51.93,51.94,51.85,51.89,8573.0,49.0499,49.0594,48.9744,49.0121,8573.0
2022-06-24 12:20:00,51.88,51.88,51.76,51.81,6844.0,49.0027,49.0027,48.8893,48.9366,6844.0
2022-06-24 12:25:00,51.82,51.82,51.76,51.77,5879.0,48.946,48.946,48.8893,48.8988,5879.0
2022-06-24 12:30:00,51.75,51.78,51.69,51.72,6047.0,48.8799,48.9082,48.8232,48.8516,6047.0
2022-06-24 12:35:00,51.72,51.8,51.7,51.76,10961.0,48.8516,48.9271,48.8327,48.8893,10961.0
2022-06-24 12:40:00,51.75,51.87,51.75,51.82,8624.0,48.8799,48.9932,48.8799,48.946,8624.0
2022-06-24 12:45:00,51.81,51.81,51.65,51.65,4122.0,48.9366,48.9366,48.7854,48.7854,4122.0
2022-06-24 12:50:00,51.68,51.78,51.67,51.77,84274.0,48.8138,48.9082,48.8043,48.8988,84274.0
2022-06-24 12:55:00,51.78,51.88,51.75,51.87,18783.0,48.9082,49.0027,48.8799,48.9932,18783.0
2022-06-24 13:00:00,51.85,52.03,51.85,52.03,9889.0,48.9744,49.1444,48.9744,49.1444,9889.0
2022-06-24 13:05:00,52.04,52.04,51.94,51.97,9174.0,49.1538,49.1538,49.0594,49.0877,9174.0
2022-06-24 13:10:00,51.96,52.11,51.96,52.11,6603.0,49.0783,49.2199,49.0783,49.2199,6603.0
2022-06-24 13:15:00,52.13,52.13,52.09,52.12,16733.0,49.2388,49.2388,49.201,49.2294,16733.0
2022-06-24 13:20:00,52.12,52.15,52.04,52.06,15631.0,49.2294,49.2577,49.1538,49.1727,15631.0
2022-06-24 13:25:00,52.04,52.07,52.0,52.07,7611.0,49.1538,49.1822,49.116,49.1822,7611.0
2022-06-24 13:30:00,52.07,52.08,52.0,52.02,11984.0,49.1822,49.1916,49.116,49.1349,11984.0
2022-06-24 13:35:00,52.04,52.09,51.99,52.05,28158.0,49.1538,49.201,49.1066,49.1633,28158.0
2022-06-24 13:40:00,52.05,52.14,52.0,52.09,17035.0,49.1633,49.2483,49.116,49.201,17035.0
2022-06-24 13:45:00,52.1,52.1,52.0,52.01,14409.0,49.2105,49.2105,49.116,49.1255,14409.0
2022-06-24 13:50:00,52.02,52.13,52.0,52.1,12122.0,49.1349,49.2388,49.116,49.2105,12122.0
2022-06-24 13:55:00,52.1,52.1,51.98,52.02,21250.0,49.2105,49.2105,49.0971,49.1349,21250.0
2022-06-24 14:00:00,52.03,52.14,52.03,52.14,18945.0,49.1444,49.2483,49.1444,49.2483,18945.0
2022-06-24 14:05:00,52.13,52.2,52.04,52.04,32286.0,49.2388,49.3049,49.1538,49.1538,32286.0
2022-06-24 14:10:00,52.05,52.14,52.04,52.07,20134.0,49.1633,49.2483,49.1538,49.1822,20134.0
2022-06-24 14:15:00,52.07,52.17,52.07,52.11,13048.0,49.1822,49.2766,49.1822,49.2199,13048.0
2022-06-24 14:20:00,52.13,52.2,52.12,52.2,16860.0,49.2388,49.3049,49.2294,49.3049,16860.0
2022-06-24 14:25:00,52.21,52.26,52.2,52.26,13738.0,49.3144,49.3616,49.3049,49.3616,13738.0
2022-06-24 14:30:00,52.26,52.29,52.24,52.26,13374.0,49.3616,49.39,49.3427,49.3616,13374.0
2022-06-24 14:35:00,52.25,52.27,52.22,52.25,15311.0,49.3522,49.3711,49.3238,49.3522,15311.0
2022-06-24 14:40:00,52.24,52.29,52.23,52.24,14304.0,49.3427,49.39,49.3333,49.3427,14304.0
2022-06-24 14:45:00,52.23,52.26,52.12,52.12,32092.0,49.3333,49.3616,49.2294,49.2294,32092.0
2022-06-24 14:50:00,52.13,52.15,52.06,52.09,25029.0,49.2388,49.2577,49.1727,49.201,25029.0
2022-06-24 14:55:00,52.11,52.19,52.08,52.11,18188.0,49.2199,49.2955,49.1916,49.2199,18188.0
2022-06-24 15:00:00,52.12,52.19,52.06,52.18,49125.0,49.2294,49.2955,49.1727,49.2861,49125.0
2022-06-24 15:05:00,52.18,52.2,52.13,52.18,21682.0,49.2861,49.3049,49.2388,49.2861,21682.0
2022-06-24 15:10:00,52.17,52.2,52.14,52.2,16526.0,49.2766,49.3049,49.2483,49.3049,16526.0
2022-06-24 15:15:00,52.2,52.26,52.16,52.26,33304.0,49.3049,49.3616,49.2672,49.3616,33304.0
2022-06-24 15:20:00,52.27,52.28,52.21,52.21,56380.0,49.3711,49.3805,49.3144,49.3144,56380.0
2022-06-24 15:25:00,52.2,52.29,52.18,52.28,45188.0,49.3049,49.39,49.2861,49.3805,45188.0
2022-06-24 15:30:00,52.28,52.29,52.19,52.22,60888.0,49.3805,49.39,49.2955,49.3238,60888.0
2022-06-24 15:35:00,52.23,52.3,52.21,52.27,74671.0,49.3333,49.3994,49.3144,49.3711,74671.0
2022-06-24 15:40:00,52.27,52.42,52.25,52.42,130940.0,49.3711,49.5127,49.3522,49.5127,130940.0
2022-06-24 15:45:00,52.42,52.52,52.35,52.39,81931.0,49.5127,49.6072,49.4466,49.4844,81931.0
2022-06-24 15:50:00,52.39,52.49,52.07,52.12,122060.0,49.4844,49.5789,49.1822,49.2294,122060.0
2022-06-24 15:55:00,52.11,52.14,51.77,52.03,305539.0,49.2199,49.2483,48.8988,49.1444,305539.0
2022-06-27 09:30:00,52.95,53.43,52.76,52.77,71043.0,50.0133,50.4667,49.8339,49.8433,71043.0
2022-06-27 09:35:00,52.7,52.78,52.37,52.78,23586.0,49.7772,49.8528,49.4655,49.8528,23586.0
2022-06-27 09:40:00,52.72,52.72,52.15,52.37,17921.0,49.7961,49.7961,49.2577,49.4655,17921.0
2022-06-27 09:45:00,52.33,52.33,51.93,52.02,12182.0,49.4277,49.4277,49.0499,49.1349,12182.0
2022-06-27 09:50:00,51.97,52.34,51.89,52.34,10150.0,49.0877,49.4372,49.0121,49.4372,10150.0
2022-06-27 09:55:00,52.32,52.32,52.07,52.14,11392.0,49.4183,49.4183,49.1822,49.2483,11392.0
2022-06-27 10:00:00,52.17,52.6,52.15,52.54,22572.0,49.2766,49.6828,49.2577,49.6261,22572.0
2022-06-27 10:05:00,52.53,52.55,52.3,52.36,24257.0,49.6166,49.6355,49.3994,49.4561,24257.0
2022-06-27 10:10:00,52.4,52.4,51.97,52.05,13597.0,49.4939,49.4939,49.0877,49.1633,13597.0
2022-06-27 10:15:00,52.03,52.07,51.85,51.91,12983.0,49.1444,49.1822,48.9744,49.031,12983.0
2022-06-27 10:20:00,51.94,52.05,51.76,51.81,16434.0,49.0594,49.1633,48.8893,48.9366,16434.0
2022-06-27 10:25:00,51.8,51.88,51.66,51.73,20156.0,48.9271,49.0027,48.7949,48.861,20156.0
2022-06-27 10:30:00,51.78,51.97,51.74,51.95,20158.0,48.9082,49.0877,48.8705,49.0688,20158.0
2022-06-27 10:35:00,51.98,52.13,51.86,52.07,15427.0,49.0971,49.2388,48.9838,49.1822,15427.0
2022-06-27 10:40:00,52.08,52.17,52.03,52.15,11391.0,49.1916,49.2766,49.1444,49.2577,11391.0
2022-06-27 10:45:00,52.14,52.28,52.06,52.23,17122.0,49.2483,49.3805,49.1727,49.3333,17122.0
2022-06-27 10:50:00,52.23,52.5,52.22,52.45,15605.0,49.3333,49.5883,49.3238,49.5411,15605.0
2022-06-27 10:55:00,52.45,52.64,52.44,52.49,22061.0,49.5411,49.7205,49.5316,49.5789,22061.0
2022-06-27 11:00:00,52.49,52.55,52.44,52.51,9861.0,49.5789,49.6355,49.5316,49.5978,9861.0
2022-06-27 11:05:00,52.5,52.55,52.43,52.43,9000.0,49.5883,49.6355,49.5222,49.5222,9000.0
2022-06-27 11:10:00,52.42,52.5,52.41,52.48,7991.0,49.5127,49.5883,49.5033,49.5694,7991.0
2022-06-27 11:15:00,52.5,52.57,52.43,52.49,9816.0,49.5883,49.6544,49.5222,49.5789,9816.0
2022-06-27 11:20:00,52.47,52.57,52.44,52.53,8563.0,49.56,49.6544,49.5316,49.6166,8563.0
2022-06-27 11:25:00,52.55,52.6,52.53,52.56,6199.0,49.6355,49.6828,49.6166,49.645,6199.0
2022-06-27 11:30:00,52.57,52.58,52.43,52.43,8338.0,49.6544,49.6639,49.5222,49.5222,8338.0
2022-06-27 11:35:00,52.39,52.43,52.36,52.4,5762.0,49.4844,49.5222,49.4561,49.4939,5762.0
2022-06-27 11:40:00,52.4,52.61,52.39,52.58,9903.0,49.4939,49.6922,49.4844,49.6639,9903.0
2022-06-27 11:45:00,52.56,52.56,52.41,52.47,9663.0,49.645,49.645,49.5033,49.56,9663.0
2022-06-27 11:50:00,52.45,52.55,52.37,52.46,31114.0,49.5411,49.6355,49.4655,49.5505,31114.0
2022-06-27 11:55:00,52.44,52.5,52.4,52.45,11763.0,49.5316,49.5883,49.4939,49.5411,11763.0
2022-06-27 12:00:00,52.46,52.48,52.28,52.28,15290.0,49.5505,49.5694,49.3805,49.3805,15290.0
2022-06-27 12:05:00,52.33,52.33,52.19,52.2,5577.0,49.4277,49.4277,49.2955,49.3049,5577.0
2022-06-27 12:10:00,52.16,52.23,52.1,52.22,6973.0,49.2672,49.3333,49.2105,49.3238,6973.0
2022-06-27 12:15:00,52.23,52.26,52.19,52.26,6811.0,49.3333,49.3616,49.2955,49.3616,6811.0
2022-06-27 12:20:00,52.27,52.31,52.14,52.14,8833.0,49.3711,49.4088,49.2483,49.2483,8833.0
2022-06-27 12:25:00,52.1,52.11,52.01,52.02,11135.0,49.2105,49.2199,49.1255,49.1349,11135.0
2022-06-27 12:30:00,52.01,52.06,51.97,51.99,15538.0,49.1255,49.1727,49.0877,49.1066,15538.0
2022-06-27 12:35:00,51.99,52.14,51.99,52.1,12584.0,49.1066,49.2483,49.1066,49.2105,12584.0
2022-06-27 12:40:00,52.1,52.21,52.06,52.2,7215.0,49.2105,49.3144,49.1727,49.3049,7215.0
2022-06-27 12:45:00,52.23,52.29,52.13,52.27,9703.0,49.3333,49.39,49.2388,49.3711,9703.0
2022-06-27 12:50:00,52.27,52.35,52.25,52.33,6599.0,49.3711,49.4466,49.3522,49.4277,6599.0
2022-06-27 12:55:00,52.32,52.35,52.28,52.33,7695.0,49.4183,49.4466,49.3805,49.4277,7695.0
2022-06-27 13:00:00,52.36,52.37,52.21,52.27,6153.0,49.4561,49.4655,49.3144,49.3711,6153.0
2022-06-27 13:05:00,52.27,52.27,52.17,52.23,6753.0,49.3711,49.3711,49.2766,49.3333,6753.0
2022-06-27 13:10:00,52.25,52.38,52.24,52.34,4235.0,49.3522,49.475,49.3427,49.4372,4235.0
2022-06-27 13:15:00,52.35,52.38,52.29,52.36,7921.0,49.4466,49.475,49.39,49.4561,7921.0
2022-06-27 13:20:00,52.36,52.36,52.28,52.31,4991.0,49.4561,49.4561,49.3805,49.4088,4991.0
2022-06-27 13:25:00,52.31,52.34,52.28,52.29,5500.0,49.4088,49.4372,49.3805,49.39,5500.0
2022-06-27 13:30:00,52.3,52.32,52.16,52.18,9082.0,49.3994,49.4183,49.2672,49.2861,9082.0
2022-06-27 13:35:00,52.15,52.21,52.12,52.18,7243.0,49.2577,49.3144,49.2294,49.2861,7243.0
2022-06-27 13:40:00,52.16,52.18,52.07,52.07,6817.0,49.2672,49.2861,49.1822,49.1822,6817.0
2022-06-27 13:45:00,52.07,52.11,52.01,52.09,10116.0,49.1822,49.2199,49.1255,49.201,10116.0
2022-06-27 13:50:00,52.11,52.21,52.09,52.19,16466.0,49.2199,49.3144,49.201,49.2955,16466.0
2022-06-27 13:55:00,52.17,52.23,52.15,52.23,7786.0,49.2766,49.3333,49.2577,49.3333,7786.0
2022-06-27 14:00:00,52.24,52.32,52.13,52.31,11700.0,49.3427,49.4183,49.2388,49.4088,11700.0
2022-06-27 14:05:00,52.32,52.53,52.32,52.53,39546.0,49.4183,49.6166,49.4183,49.6166,39546.0
2022-06-27 14:10:00,52.53,52.55,52.4,52.52,17401.0,49.6166,49.6355,49.4939,49.6072,17401.0
2022-06-27 14:15:00,52.52,52.6,52.49,52.6,10547.0,49.6072,49.6828,49.5789,49.6828,10547.0
2022-06-27 14:20:00,52.58,52.58,52.5,52.51,6650.0,49.6639,49.6639,49.5883,49.5978,6650.0
2022-06-27 14:25:00,52.5,52.5,52.35,52.36,6137.0,49.5883,49.5883,49.4466,49.4561,6137.0
2022-06-27 14:30:00,52.37,52.38,52.29,52.32,6807.0,49.4655,49.475,49.39,49.4183,6807.0
2022-06-27 14:35:00,52.29,52.35,52.22,52.32,10580.0,49.39,49.4466,49.3238,49.4183,10580.0
2022-06-27 14:40:00,52.32,52.32,52.19,52.22,7644.0,49.4183,49.4183,49.2955,49.3238,7644.0
2022-06-27 14:45:00,52.21,52.26,52.18,52.26,6404.0,49.3144,49.3616,49.2861,49.3616,6404.0
2022-06-27 14:50:00,52.24,52.24,52.15,52.18,14119.0,49.3427,49.3427,49.2577,49.2861,14119.0
2022-06-27 14:55:00,52.17,52.19,52.05,52.08,14574.0,49.2766,49.2955,49.1633,49.1916,14574.0
2022-06-27 15:00:00,52.08,52.16,52.03,52.07,15045.0,49.1916,49.2672,49.1444,49.1822,15045.0
2022-06-27 15:05:00,52.06,52.2,51.98,52.19,12785.0,49.1727,49.3049,49.0971,49.2955,12785.0
2022-06-27 15:10:00,52.22,52.34,52.22,52.34,9458.0,49.3238,49.4372,49.3238,49.4372,9458.0
2022-06-27 15:15:00,52.32,52.44,52.3,52.44,14262.0,49.4183,49.5316,49.3994,49.5316,14262.0
2022-06-27 15:20:00,52.42,52.44,52.32,52.33,16318.0,49.5127,49.5316,49.4183,49.4277,16318.0
2022-06-27 15:25:00,52.35,52.43,52.34,52.35,21541.0,49.4466,49.5222,49.4372,49.4466,21541.0
2022-06-27 15:30:00,52.32,52.32,52.24,52.25,16487.0,49.4183,49.4183,49.3427,49.3522,16487.0
2022-06-27 15:35:00,52.26,52.31,52.2,52.3,19163.0,49.3616,49.4088,49.3049,49.3994,19163.0
2022-06-27 15:40:00,52.3,52.52,52.3,52.52,35523.0,49.3994,49.6072,49.3994,49.6072,35523.0
2022-06-27 15:45:00,52.52,52.58,52.37,52.4,25914.0,49.6072,49.6639,49.4655,49.4939,25914.0
2022-06-27 15:50:00,52.41,52.45,52.28,52.35,54104.0,49.5033,49.5411,49.3805,49.4466,54104.0
2022-06-27 15:55:00,52.38,52.39,52.22,52.39,105614.0,49.475,49.4844,49.3238,49.4844,105614.0
2022-06-28 09:30:00,52.59,53.14,52.58,52.64,22323.0,49.6733,50.1928,49.6639,49.7205,22323.0
2022-06-28 09:35:00,52.66,52.66,52.4,52.43,8387.0,49.7394,49.7394,49.4939,49.5222,8387.0
2022-06-28 09:40:00,52.45,52.77,52.36,52.72,12257.0,49.5411,49.8433,49.4561,49.7961,12257.0
2022-06-28 09:45:00,52.73,52.97,52.66,52.96,15706.0,49.8056,50.0322,49.7394,50.0228,15706.0
2022-06-28 09:50:00,52.97,53.06,52.72,52.75,8204.0,50.0322,50.1172,49.7961,49.8244,8204.0
2022-06-28 09:55:00,52.73,52.83,52.65,52.79,23911.0,49.8056,49.9,49.73,49.8622,23911.0
2022-06-28 10:00:00,52.79,52.96,52.59,52.66,14834.0,49.8622,50.0228,49.6733,49.7394,14834.0
2022-06-28 10:05:00,52.65,52.66,52.36,52.45,37678.0,49.73,49.7394,49.4561,49.5411,37678.0
2022-06-28 10:10:00,52.47,52.62,52.46,52.58,14489.0,49.56,49.7017,49.5505,49.6639,14489.0
2022-06-28 10:15:00,52.59,52.65,52.53,52.57,17756.0,49.6733,49.73,49.6166,49.6544,17756.0
2022-06-28 10:20:00,52.58,52.58,52.43,52.47,13330.0,49.6639,49.6639,49.5222,49.56,13330.0
2022-06-28 10:25:00,52.48,52.51,52.46,52.47,19512.0,49.5694,49.5978,49.5505,49.56,19512.0
2022-06-28 10:30:00,52.47,52.47,52.2,52.2,17675.0,49.56,49.56,49.3049,49.3049,17675.0
2022-06-28 10:35:00,52.17,52.37,52.17,52.36,16648.0,49.2766,49.4655,49.2766,49.4561,16648.0
2022-06-28 10:40:00,52.37,52.38,52.2,52.33,11388.0,49.4655,49.475,49.3049,49.4277,11388.0
2022-06-28 10:45:00,52.34,52.34,52.1,52.24,6387.0,49.4372,49.4372,49.2105,49.3427,6387.0
2022-06-28 10:50:00,52.24,52.31,52.16,52.22,7047.0,49.3427,49.4088,49.2672,49.3238,7047.0
2022-06-28 10:55:00,52.22,52.29,52.22,52.29,8958.0,49.3238,49.39,49.3238,49.39,8958.0
2022-06-28 11:00:00,52.3,52.38,52.23,52.35,9934.0,49.3994,49.475,49.3333,49.4466,9934.0
2022-06-28 11:05:00,52.35,52.35,52.22,52.22,5411.0,49.4466,49.4466,49.3238,49.3238,5411.0
2022-06-28 11:10:00,52.24,52.24,52.17,52.2,11346.0,49.3427,49.3427,49.2766,49.3049,11346.0
2022-06-28 11:15:00,52.19,52.19,51.91,51.94,13945.0,49.2955,49.2955,49.031,49.0594,13945.0
2022-06-28 11:20:00,51.91,51.95,51.74,51.74,6271.0,49.031,49.0688,48.8705,48.8705,6271.0
2022-06-28 11:25:00,51.71,51.75,51.62,51.62,6095.0,48.8421,48.8799,48.7571,48.7571,6095.0
2022-06-28 11:30:00,51.59,51.7,51.59,51.63,9991.0,48.7288,48.8327,48.7288,48.7666,9991.0
2022-06-28 11:35:00,51.63,51.66,51.39,51.4,20405.0,48.7666,48.7949,48.5399,48.5493,20405.0
2022-06-28 11:40:00,51.41,51.43,51.25,51.3,6011.0,48.5588,48.5776,48.4076,48.4549,6011.0
2022-06-28 11:45:00,51.32,51.37,51.24,51.31,5665.0,48.4737,48.521,48.3982,48.4643,5665.0
2022-06-28 11:50:00,51.28,51.28,51.17,51.22,12075.0,48.436,48.436,48.3321,48.3793,12075.0
2022-06-28 11:55:00,51.16,51.27,51.14,51.2,8057.0,48.3226,48.4265,48.3037,48.3604,8057.0
2022-06-28 12:00:00,51.2,51.25,51.12,51.15,13068.0,48.3604,48.4076,48.2848,48.3132,13068.0
2022-06-28 12:05:00,51.13,51.33,51.12,51.3,5548.0,48.2943,48.4832,48.2848,48.4549,5548.0
2022-06-28 12:10:00,51.31,51.4,51.27,51.28,3873.0,48.4643,48.5493,48.4265,48.436,3873.0
2022-06-28 12:15:00,51.26,51.33,51.16,51.33,9824.0,48.4171,48.4832,48.3226,48.4832,9824.0
2022-06-28 12:20:00,51.33,51.4,51.32,51.36,4725.0,48.4832,48.5493,48.4737,48.5115,4725.0
2022-06-28 12:25:00,51.37,51.54,51.37,51.54,6223.0,48.521,48.6815,48.521,48.6815,6223.0
2022-06-28 12:30:00,51.53,51.54,51.4,51.4,7674.0,48.6721,48.6815,48.5493,48.5493,7674.0
2022-06-28 12:35:00,51.44,51.56,51.44,51.55,3880.0,48.5871,48.7004,48.5871,48.691,3880.0
2022-06-28 12:40:00,51.57,51.67,51.56,51.67,5752.0,48.7099,48.8043,48.7004,48.8043,5752.0
2022-06-28 12:45:00,51.65,51.75,51.62,51.63,10217.0,48.7854,48.8799,48.7571,48.7666,10217.0
2022-06-28 12:50:00,51.61,51.61,51.47,51.52,12422.0,48.7477,48.7477,48.6154,48.6627,12422.0
2022-06-28 12:55:00,51.52,51.62,51.52,51.59,6973.0,48.6627,48.7571,48.6627,48.7288,6973.0
2022-06-28 13:00:00,51.58,51.61,51.48,51.55,12842.0,48.7193,48.7477,48.6249,48.691,12842.0
2022-06-28 13:05:00,51.53,51.53,51.41,51.44,6854.0,48.6721,48.6721,48.5588,48.5871,6854.0
2022-06-28 13:10:00,51.45,51.56,51.41,51.54,8717.0,48.5965,48.7004,48.5588,48.6815,8717.0
2022-06-28 13:15:00,51.55,51.62,51.5,51.55,19447.0,48.691,48.7571,48.6438,48.691,19447.0
2022-06-28 13:20:00,51.51,51.55,51.44,51.52,10316.0,48.6532,48.691,48.5871,48.6627,10316.0
2022-06-28 13:25:00,51.53,51.62,51.48,51.62,5177.0,48.6721,48.7571,48.6249,48.7571,5177.0
2022-06-28 13:30:00,51.6,51.65,51.56,51.58,2935.0,48.7382,48.7854,48.7004,48.7193,2935.0
2022-06-28 13:35:00,51.56,51.6,51.52,51.52,8408.0,48.7004,48.7382,48.6627,48.6627,8408.0
2022-06-28 13:40:00,51.47,51.67,51.47,51.67,7120.0,48.6154,48.8043,48.6154,48.8043,7120.0
2022-06-28 13:45:00,51.63,51.7,51.63,51.66,5773.0,48.7666,48.8327,48.7666,48.7949,5773.0
2022-06-28 13:50:00,51.68,51.76,51.68,51.69,4649.0,48.8138,48.8893,48.8138,48.8232,4649.0
2022-06-28 13:55:00,51.71,51.72,51.67,51.7,3081.0,48.8421,48.8516,48.8043,48.8327,3081.0
2022-06-28 14:00:00,51.67,51.75,51.56,51.56,8979.0,48.8043,48.8799,48.7004,48.7004,8979.0
2022-06-28 14:05:00,51.59,51.6,51.5,51.51,4999.0,48.7288,48.7382,48.6438,48.6532,4999.0
2022-06-28 14:10:00,51.52,51.53,51.3,51.34,9319.0,48.6627,48.6721,48.4549,48.4926,9319.0
2022-06-28 14:15:00,51.3,51.39,51.27,51.3,22692.0,48.4549,48.5399,48.4265,48.4549,22692.0
2022-06-28 14:20:00,51.28,51.33,51.27,51.3,10219.0,48.436,48.4832,48.4265,48.4549,10219.0
2022-06-28 14:25:00,51.27,51.35,51.24,51.35,6401.0,48.4265,48.5021,48.3982,48.5021,6401.0
2022-06-28 14:30:00,51.32,51.32,51.19,51.19,5453.0,48.4737,48.4737,48.351,48.351,5453.0
2022-06-28 14:35:00,51.18,51.21,51.15,51.16,6045.0,48.3415,48.3699,48.3132,48.3226,6045.0
2022-06-28 14:40:00,51.14,51.26,51.14,51.25,9632.0,48.3037,48.4171,48.3037,48.4076,9632.0
2022-06-28 14:45:00,51.23,51.35,51.22,51.3,10095.0,48.3887,48.5021,48.3793,48.4549,10095.0
2022-06-28 14:50:00,51.31,51.39,51.29,51.38,10966.0,48.4643,48.5399,48.4454,48.5304,10966.0
2022-06-28 14:55:00,51.4,51.4,51.29,51.3,9291.0,48.5493,48.5493,48.4454,48.4549,9291.0
2022-06-28 15:00:00,51.31,51.45,51.27,51.28,15707.0,48.4643,48.5965,48.4265,48.436,15707.0
2022-06-28 15:05:00,51.29,51.31,51.23,51.31,6289.0,48.4454,48.4643,48.3887,48.4643,6289.0
2022-06-28 15:10:00,51.31,51.36,51.27,51.36,7183.0,48.4643,48.5115,48.4265,48.5115,7183.0
2022-06-28 15:15:00,51.35,51.47,51.32,51.47,7878.0,48.5021,48.6154,48.4737,48.6154,7878.0
2022-06-28 15:20:00,51.44,51.54,51.4,51.53,15313.0,48.5871,48.6815,48.5493,48.6721,15313.0
2022-06-28 15:25:00,51.54,51.56,51.31,51.38,35738.0,48.6815,48.7004,48.4643,48.5304,35738.0
2022-06-28 15:30:00,51.37,51.41,51.33,51.33,21588.0,48.521,48.5588,48.4832,48.4832,21588.0
2022-06-28 15:35:00,51.33,51.35,51.28,51.32,23092.0,48.4832,48.5021,48.436,48.4737,23092.0
2022-06-28 15:40:00,51.34,51.38,51.27,51.3,19864.0,48.4926,48.5304,48.4265,48.4549,19864.0
2022-06-28 15:45:00,51.29,51.33,51.21,51.27,28911.0,48.4454,48.4832,48.3699,48.4265,28911.0
2022-06-28 15:50:00,51.25,51.39,51.21,51.39,41446.0,48.4076,48.5399,48.3699,48.5399,41446.0
2022-06-28 15:55:00,51.39,51.39,51.26,51.28,88497.0,48.5399,48.5399,48.4171,48.436,88497.0
2022-06-29 09:30:00,51.16,51.2,50.74,50.74,19113.0,48.3226,48.3604,47.9259,47.9259,19113.0
2022-06-29 09:35:00,50.66,50.66,50.25,50.38,10842.0,47.8504,47.8504,47.4631,47.5859,10842.0
2022-06-29 09:40:00,50.37,50.38,50.17,50.24,6087.0,47.5764,47.5859,47.3875,47.4536,6087.0
2022-06-29 09:45:00,50.17,50.31,50.02,50.19,5244.0,47.3875,47.5198,47.2458,47.4064,5244.0
2022-06-29 09:50:00,50.16,50.74,50.16,50.58,9522.0,47.3781,47.9259,47.3781,47.7748,9522.0
2022-06-29 09:55:00,50.61,50.68,50.5,50.54,4442.0,47.8031,47.8692,47.6992,47.737,4442.0
2022-06-29 10:00:00,50.48,50.75,50.26,50.68,11130.0,47.6803,47.9354,47.4725,47.8692,11130.0
2022-06-29 10:05:00,50.61,50.62,50.3,50.36,15913.0,47.8031,47.8126,47.5103,47.567,15913.0
2022-06-29 10:10:00,50.33,50.46,50.29,50.31,16607.0,47.5387,47.6614,47.5009,47.5198,16607.0
2022-06-29 10:15:00,50.32,50.33,49.87,49.92,11611.0,47.5292,47.5387,47.1042,47.1514,11611.0
2022-06-29 10:20:00,49.9,49.99,49.8,49.99,13511.0,47.1325,47.2175,47.0381,47.2175,13511.0
2022-06-29 10:25:00,49.98,50.25,49.96,50.12,18839.0,47.2081,47.4631,47.1892,47.3403,18839.0
2022-06-29 10:30:00,50.12,50.31,50.05,50.21,9162.0,47.3403,47.5198,47.2742,47.4253,9162.0
2022-06-29 10:35:00,50.19,50.22,49.98,50.09,8818.0,47.4064,47.4348,47.2081,47.312,8818.0
2022-06-29 10:40:00,50.18,50.36,50.14,50.26,45552.0,47.397,47.567,47.3592,47.4725,45552.0
2022-06-29 10:45:00,50.28,50.37,50.23,50.23,9839.0,47.4914,47.5764,47.4442,47.4442,9839.0
2022-06-29 10:50:00,50.25,50.39,50.19,50.22,6087.0,47.4631,47.5953,47.4064,47.4348,6087.0
2022-06-29 10:55:00,50.24,50.26,50.07,50.12,10212.0,47.4536,47.4725,47.2931,47.3403,10212.0
2022-06-29 11:00:00,50.08,50.08,49.87,49.87,13634.0,47.3025,47.3025,47.1042,47.1042,13634.0
2022-06-29 11:05:00,49.86,49.96,49.75,49.81,10998.0,47.0947,47.1892,46.9908,47.0475,10998.0
2022-06-29 11:10:00,49.84,49.91,49.71,49.74,8435.0,47.0758,47.1419,46.953,46.9814,8435.0
2022-06-29 11:15:00,49.76,49.78,49.61,49.62,13589.0,47.0003,47.0192,46.8586,46.868,13589.0
2022-06-29 11:20:00,49.63,49.64,49.4,49.43,10674.0,46.8775,46.8869,46.6602,46.6886,10674.0
2022-06-29 11:25:00,49.47,49.71,49.47,49.62,10837.0,46.7264,46.953,46.7264,46.868,10837.0
2022-06-29 11:30:00,49.57,49.75,49.55,49.74,7936.0,46.8208,46.9908,46.8019,46.9814,7936.0
2022-06-29 11:35:00,49.74,49.91,49.73,49.79,5632.0,46.9814,47.1419,46.9719,47.0286,5632.0
2022-06-29 11:40:00,49.79,49.82,49.56,49.56,7928.0,47.0286,47.0569,46.8114,46.8114,7928.0
2022-06-29 11:45:00,49.54,49.67,49.53,49.55,10554.0,46.7925,46.9153,46.783,46.8019,10554.0
2022-06-29 11:50:00,49.54,49.71,49.53,49.7,10032.0,46.7925,46.953,46.783,46.9436,10032.0
2022-06-29 11:55:00,49.65,49.68,49.51,49.61,12379.0,46.8964,46.9247,46.7641,46.8586,12379.0
2022-06-29 12:00:00,49.61,49.64,49.49,49.57,10206.0,46.8586,46.8869,46.7452,46.8208,10206.0
2022-06-29 12:05:00,49.57,49.58,49.32,49.34,10010.0,46.8208,46.8303,46.5847,46.6036,10010.0
2022-06-29 12:10:00,49.35,49.35,49.21,49.28,22637.0,46.613,46.613,46.4808,46.5469,22637.0
2022-06-29 12:15:00,49.3,49.44,49.3,49.36,11835.0,46.5658,46.698,46.5658,46.6225,11835.0
2022-06-29 12:20:00,49.38,49.45,49.21,49.22,12156.0,46.6413,46.7075,46.4808,46.4902,12156.0
2022-06-29 12:25:00,49.21,49.24,49.1,49.13,35327.0,46.4808,46.5091,46.3769,46.4052,35327.0
2022-06-29 12:30:00,49.12,49.18,49.08,49.13,16757.0,46.3958,46.4524,46.358,46.4052,16757.0
2022-06-29 12:35:00,49.13,49.28,49.1,49.25,15199.0,46.4052,46.5469,46.3769,46.5186,15199.0
2022-06-29 12:40:00,49.22,49.22,49.17,49.2,6933.0,46.4902,46.4902,46.443,46.4713,6933.0
2022-06-29 12:45:00,49.21,49.24,49.09,49.13,8938.0,46.4808,46.5091,46.3674,46.4052,8938.0
2022-06-29 12:50:00,49.12,49.18,49.08,49.1,11525.0,46.3958,46.4524,46.358,46.3769,11525.0
2022-06-29 12:55:00,49.07,49.15,49.02,49.13,8407.0,46.3485,46.4241,46.3013,46.4052,8407.0
2022-06-29 13:00:00,49.12,49.16,49.08,49.08,6725.0,46.3958,46.4335,46.358,46.358,6725.0
2022-06-29 13:05:00,49.12,49.2,49.08,49.2,5502.0,46.3958,46.4713,46.358,46.4713,5502.0
2022-06-29 13:10:00,49.19,49.24,48.96,48.96,8037.0,46.4619,46.5091,46.2446,46.2446,8037.0
2022-06-29 13:15:00,48.96,48.98,48.89,48.95,14285.0,46.2446,46.2635,46.1785,46.2352,14285.0
2022-06-29 13:20:00,48.95,48.97,48.89,48.94,25788.0,46.2352,46.2541,46.1785,46.2257,25788.0
2022-06-29 13:25:00,48.96,49.11,48.95,49.08,30414.0,46.2446,46.3863,46.2352,46.358,30414.0
2022-06-29 13:30:00,49.05,49.09,49.01,49.07,12152.0,46.3296,46.3674,46.2919,46.3485,12152.0
2022-06-29 13:35:00,49.09,49.32,49.09,49.32,14751.0,46.3674,46.5847,46.3674,46.5847,14751.0
2022-06-29 13:40:00,49.32,49.63,49.3,49.63,20530.0,46.5847,46.8775,46.5658,46.8775,20530.0
2022-06-29 13:45:00,49.65,49.68,49.61,49.66,31796.0,46.8964,46.9247,46.8586,46.9058,31796.0
2022-06-29 13:50:00,49.66,49.77,49.61,49.71,33648.0,46.9058,47.0097,46.8586,46.953,33648.0
2022-06-29 13:55:00,49.72,49.93,49.72,49.91,25557.0,46.9625,47.1608,46.9625,47.1419,25557.0
2022-06-29 14:00:00,49.92,50.06,49.87,50.01,22288.0,47.1514,47.2836,47.1042,47.2364,22288.0
2022-06-29 14:05:00,50.01,50.06,49.93,49.97,18238.0,47.2364,47.2836,47.1608,47.1986,18238.0
2022-06-29 14:10:00,49.99,49.99,49.83,49.84,27213.0,47.2175,47.2175,47.0664,47.0758,27213.0
2022-06-29 14:15:00,49.84,49.86,49.69,49.69,19362.0,47.0758,47.0947,46.9342,46.9342,19362.0
2022-06-29 14:20:00,49.68,49.68,49.54,49.59,13395.0,46.9247,46.9247,46.7925,46.8397,13395.0
2022-06-29 14:25:00,49.59,49.69,49.57,49.65,13760.0,46.8397,46.9342,46.8208,46.8964,13760.0
2022-06-29 14:30:00,49.66,49.67,49.59,49.62,8587.0,46.9058,46.9153,46.8397,46.868,8587.0
2022-06-29 14:35:00,49.61,49.66,49.59,49.65,6315.0,46.8586,46.9058,46.8397,46.8964,6315.0
2022-06-29 14:40:00,49.64,49.65,49.52,49.56,8154.0,46.8869,46.8964,46.7736,46.8114,8154.0
2022-06-29 14:45:00,49.54,49.59,49.5,49.51,11697.0,46.7925,46.8397,46.7547,46.7641,11697.0
2022-06-29 14:50:00,49.5,49.58,49.5,49.54,11469.0,46.7547,46.8303,46.7547,46.7925,11469.0
2022-06-29 14:55:00,49.54,49.57,49.48,49.5,7820.0,46.7925,46.8208,46.7358,46.7547,7820.0
2022-06-29 15:00:00,49.5,49.52,49.4,49.47,12053.0,46.7547,46.7736,46.6602,46.7264,12053.0
2022-06-29 15:05:00,49.49,49.58,49.45,49.57,7735.0,46.7452,46.8303,46.7075,46.8208,7735.0
2022-06-29 15:10:00,49.54,49.54,49.45,49.5,10346.0,46.7925,46.7925,46.7075,46.7547,10346.0
2022-06-29 15:15:00,49.49,49.6,49.46,49.49,10650.0,46.7452,46.8491,46.7169,46.7452,10650.0
2022-06-29 15:20:00,49.48,49.6,49.48,49.6,7020.0,46.7358,46.8491,46.7358,46.8491,7020.0
2022-06-29 15:25:00,49.61,49.69,49.57,49.65,17045.0,46.8586,46.9342,46.8208,46.8964,17045.0
2022-06-29 15:30:00,49.65,49.65,49.44,49.46,23387.0,46.8964,46.8964,46.698,46.7169,23387.0
2022-06-29 15:35:00,49.42,49.45,49.33,49.37,17698.0,46.6791,46.7075,46.5941,46.6319,17698.0
2022-06-29 15:40:00,49.37,49.45,49.35,49.41,26140.0,46.6319,46.7075,46.613,46.6697,26140.0
2022-06-29 15:45:00,49.42,49.53,49.42,49.5,35374.0,46.6791,46.783,46.6791,46.7547,35374.0
2022-06-29 15:50:00,49.5,49.68,49.49,49.61,72498.0,46.7547,46.9247,46.7452,46.8586,72498.0
2022-06-29 15:55:00,49.61,49.74,49.6,49.67,134576.0,46.8586,46.9814,46.8491,46.9153,134576.0
2022-06-30 09:30:00,48.6,48.6,48.27,48.49,29273.0,45.9046,45.9046,45.5929,45.8007,29273.0
2022-06-30 09:35:00,48.31,48.31,47.75,47.82,45517.0,45.6307,45.6307,45.1017,45.1679,45517.0
2022-06-30 09:40:00,47.79,48.0,47.74,47.87,42130.0,45.1395,45.3379,45.0923,45.2151,42130.0
2022-06-30 09:45:00,47.77,47.86,47.64,47.67,36163.0,45.1206,45.2056,44.9978,45.0262,36163.0
2022-06-30 09:50:00,47.65,47.75,47.2,47.28,19098.0,45.0073,45.1017,44.5822,44.6578,19098.0
2022-06-30 09:55:00,47.3,47.38,47.21,47.32,32461.0,44.6767,44.7523,44.5917,44.6956,32461.0
2022-06-30 10:00:00,47.28,47.43,47.25,47.27,16964.0,44.6578,44.7995,44.6295,44.6484,16964.0
2022-06-30 10:05:00,47.29,47.46,47.26,47.37,23055.0,44.6673,44.8278,44.6389,44.7428,23055.0
2022-06-30 10:10:00,47.39,47.64,47.37,47.64,35555.0,44.7617,44.9978,44.7428,44.9978,35555.0
2022-06-30 10:15:00,47.65,47.86,47.62,47.82,20806.0,45.0073,45.2056,44.979,45.1679,20806.0
2022-06-30 10:20:00,47.82,47.86,47.62,47.71,22372.0,45.1679,45.2056,44.979,45.064,22372.0
2022-06-30 10:25:00,47.7,47.84,47.67,47.8,20266.0,45.0545,45.1868,45.0262,45.149,20266.0
2022-06-30 10:30:00,47.82,48.08,47.77,48.01,38859.0,45.1679,45.4134,45.1206,45.3473,38859.0
2022-06-30 10:35:00,47.99,47.99,47.84,47.85,13212.0,45.3284,45.3284,45.1868,45.1962,13212.0
2022-06-30 10:40:00,47.83,47.95,47.79,47.88,14175.0,45.1773,45.2907,45.1395,45.2245,14175.0
2022-06-30 10:45:00,47.87,48.09,47.87,47.98,20444.0,45.2151,45.4229,45.2151,45.319,20444.0
2022-06-30 10:50:00,47.99,48.22,47.99,48.15,27846.0,45.3284,45.5457,45.3284,45.4796,27846.0
2022-06-30 10:55:00,48.15,48.33,48.12,48.32,45707.0,45.4796,45.6496,45.4512,45.6401,45707.0
2022-06-30 11:00:00,48.33,48.34,48.18,48.23,13009.0,45.6496,45.659,45.5079,45.5551,13009.0
2022-06-30 11:05:00,48.24,48.41,48.23,48.41,25347.0,45.5646,45.7251,45.5551,45.7251,25347.0
2022-06-30 11:10:00,48.4,48.48,48.28,48.32,19299.0,45.7157,45.7913,45.6024,45.6401,19299.0
2022-06-30 11:15:00,48.31,48.39,48.27,48.39,19205.0,45.6307,45.7063,45.5929,45.7063,19205.0
2022-06-30 11:20:00,48.36,48.56,48.34,48.46,10029.0,45.6779,45.8668,45.659,45.7724,10029.0
2022-06-30 11:25:00,48.47,48.69,48.45,48.58,12321.0,45.7818,45.9896,45.7629,45.8857,12321.0
2022-06-30 11:30:00,48.59,48.61,48.44,48.45,10593.0,45.8952,45.914,45.7535,45.7629,10593.0
2022-06-30 11:35:00,48.47,48.62,48.43,48.62,12071.0,45.7818,45.9235,45.744,45.9235,12071.0
2022-06-30 11:40:00,48.62,48.73,48.6,48.7,13926.0,45.9235,46.0274,45.9046,45.9991,13926.0
2022-06-30 11:45:00,48.69,48.84,48.66,48.8,12044.0,45.9896,46.1313,45.9613,46.0935,12044.0
2022-06-30 11:50:00,48.8,48.8,48.66,48.71,11467.0,46.0935,46.0935,45.9613,46.0085,11467.0
2022-06-30 11:55:00,48.71,48.76,48.66,48.76,8281.0,46.0085,46.0557,45.9613,46.0557,8281.0
2022-06-30 12:00:00,48.76,48.81,48.68,48.7,7101.0,46.0557,46.103,45.9802,45.9991,7101.0
2022-06-30 12:05:00,48.7,48.7,48.61,48.63,3555.0,45.9991,45.9991,45.914,45.9329,3555.0
2022-06-30 12:10:00,48.62,48.79,48.62,48.79,14916.0,45.9235,46.0841,45.9235,46.0841,14916.0
2022-06-30 12:15:00,48.84,48.84,48.71,48.82,16549.0,46.1313,46.1313,46.0085,46.1124,16549.0
2022-06-30 12:20:00,48.82,48.98,48.81,48.98,12615.0,46.1124,46.2635,46.103,46.2635,12615.0
2022-06-30 12:25:00,48.99,49.1,48.98,49.07,18177.0,46.273,46.3769,46.2635,46.3485,18177.0
2022-06-30 12:30:00,49.08,49.22,49.06,49.1,13902.0,46.358,46.4902,46.3391,46.3769,13902.0
2022-06-30 12:35:00,49.1,49.1,48.97,48.97,22456.0,46.3769,46.3769,46.2541,46.2541,22456.0
2022-06-30 12:40:00,48.95,49.01,48.95,48.96,6627.0,46.2352,46.2919,46.2352,46.2446,6627.0
2022-06-30 12:45:00,48.95,49.0,48.87,48.89,5600.0,46.2352,46.2824,46.1596,46.1785,5600.0
2022-06-30 12:50:00,48.84,48.89,48.76,48.84,16936.0,46.1313,46.1785,46.0557,46.1313,16936.0
2022-06-30 12:55:00,48.88,48.92,48.81,48.9,6658.0,46.1691,46.2069,46.103,46.188,6658.0
2022-06-30 13:00:00,48.92,49.03,48.91,49.01,17158.0,46.2069,46.3108,46.1974,46.2919,17158.0
2022-06-30 13:05:00,48.99,48.99,48.85,48.86,10928.0,46.273,46.273,46.1407,46.1502,10928.0
2022-06-30 13:10:00,48.85,48.85,48.66,48.66,4767.0,46.1407,46.1407,45.9613,45.9613,4767.0
2022-06-30 13:15:00,48.64,48.67,48.57,48.63,10715.0,45.9424,45.9707,45.8763,45.9329,10715.0
2022-06-30 13:20:00,48.66,48.8,48.66,48.8,4604.0,45.9613,46.0935,45.9613,46.0935,4604.0
2022-06-30 13:25:00,48.8,48.9,48.79,48.8,8994.0,46.0935,46.188,46.0841,46.0935,8994.0
2022-06-30 13:30:00,48.82,48.91,48.8,48.83,13268.0,46.1124,46.1974,46.0935,46.1218,13268.0
2022-06-30 13:35:00,48.85,48.96,48.85,48.96,6735.0,46.1407,46.2446,46.1407,46.2446,6735.0
2022-06-30 13:40:00,48.97,49.05,48.79,48.79,9669.0,46.2541,46.3296,46.0841,46.0841,9669.0
2022-06-30 13:45:00,48.81,49.01,48.81,49.01,13321.0,46.103,46.2919,46.103,46.2919,13321.0
2022-06-30 13:50:00,49.01,49.13,48.99,49.02,23376.0,46.2919,46.4052,46.273,46.3013,23376.0
2022-06-30 13:55:00,49.03,49.04,48.92,48.95,14682.0,46.3108,46.3202,46.2069,46.2352,14682.0
2022-06-30 14:00:00,48.97,48.97,48.9,48.97,5231.0,46.2541,46.2541,46.188,46.2541,5231.0
2022-06-30 14:05:00,48.95,48.96,48.82,48.83,23819.0,46.2352,46.2446,46.1124,46.1218,23819.0
2022-06-30 14:10:00,48.84,48.95,48.83,48.91,11898.0,46.1313,46.2352,46.1218,46.1974,11898.0
2022-06-30 14:15:00,48.89,48.97,48.88,48.97,47722.0,46.1785,46.2541,46.1691,46.2541,47722.0
2022-06-30 14:20:00,48.98,49.02,48.84,48.84,24113.0,46.2635,46.3013,46.1313,46.1313,24113.0
2022-06-30 14:25:00,48.79,48.93,48.72,48.86,15636.0,46.0841,46.2163,46.0179,46.1502,15636.0
2022-06-30 14:30:00,48.87,48.88,48.76,48.8,17115.0,46.1596,46.1691,46.0557,46.0935,17115.0
2022-06-30 14:35:00,48.81,48.81,48.74,48.79,8983.0,46.103,46.103,46.0368,46.0841,8983.0
2022-06-30 14:40:00,48.76,48.76,48.56,48.56,19613.0,46.0557,46.0557,45.8668,45.8668,19613.0
2022-06-30 14:45:00,48.54,48.68,48.54,48.67,9005.0,45.8479,45.9802,45.8479,45.9707,9005.0
2022-06-30 14:50:00,48.67,48.67,48.49,48.57,8409.0,45.9707,45.9707,45.8007,45.8763,8409.0
2022-06-30 14:55:00,48.56,48.61,48.54,48.59,9141.0,45.8668,45.914,45.8479,45.8952,9141.0
2022-06-30 15:00:00,48.61,48.64,48.56,48.59,10723.0,45.914,45.9424,45.8668,45.8952,10723.0
2022-06-30 15:05:00,48.58,48.58,48.35,48.38,12391.0,45.8857,45.8857,45.6685,45.6968,12391.0
2022-06-30 15:10:00,48.38,48.43,48.31,48.38,14033.0,45.6968,45.744,45.6307,45.6968,14033.0
2022-06-30 15:15:00,48.38,48.39,48.22,48.25,22519.0,45.6968,45.7063,45.5457,45.574,22519.0
2022-06-30 15:20:00,48.27,48.42,48.26,48.42,20004.0,45.5929,45.7346,45.5835,45.7346,20004.0
2022-06-30 15:25:00,48.42,48.62,48.41,48.62,21989.0,45.7346,45.9235,45.7251,45.9235,21989.0
2022-06-30 15:30:00,48.61,48.73,48.56,48.72,17276.0,45.914,46.0274,45.8668,46.0179,17276.0
2022-06-30 15:35:00,48.71,48.79,48.61,48.66,28022.0,46.0085,46.0841,45.914,45.9613,28022.0
2022-06-30 15:40:00,48.66,48.71,48.51,48.57,31005.0,45.9613,46.0085,45.8196,45.8763,31005.0
2022-06-30 15:45:00,48.57,48.71,48.51,48.6,55693.0,45.8763,46.0085,45.8196,45.9046,55693.0
2022-06-30 15:50:00,48.6,48.71,48.34,48.4,98274.0,45.9046,46.0085,45.659,45.7157,98274.0
2022-06-30 15:55:00,48.39,48.49,48.26,48.47,245501.0,45.7063,45.8007,45.5835,45.7818,245501.0
2022-07-01 09:30:00,48.1,48.8,47.81,48.52,30400.0,45.4323,46.0935,45.1584,45.829,30400.0
2022-07-01 09:35:00,48.57,48.68,48.26,48.57,15770.0,45.8763,45.9802,45.5835,45.8763,15770.0
2022-07-01 09:40:00,48.55,49.15,48.55,49.05,18729.0,45.8574,46.4241,45.8574,46.3296,18729.0
2022-07-01 09:45:00,49.04,49.49,49.03,49.31,9469.0,46.3202,46.7452,46.3108,46.5752,9469.0
2022-07-01 09:50:00,49.33,49.54,49.25,49.42,18864.0,46.5941,46.7925,46.5186,46.6791,18864.0
2022-07-01 09:55:00,49.47,49.51,49.3,49.34,19463.0,46.7264,46.7641,46.5658,46.6036,19463.0
2022-07-01 10:00:00,49.4,49.5,49.02,49.03,16214.0,46.6602,46.7547,46.3013,46.3108,16214.0
2022-07-01 10:05:00,49.0,49.09,48.77,49.0,26654.0,46.2824,46.3674,46.0652,46.2824,26654.0
2022-07-01 10:10:00,49.03,49.03,48.57,48.66,31579.0,46.3108,46.3108,45.8763,45.9613,31579.0
2022-07-01 10:15:00,48.67,48.84,48.62,48.77,10279.0,45.9707,46.1313,45.9235,46.0652,10279.0
2022-07-01 10:20:00,48.78,48.78,48.57,48.64,22311.0,46.0746,46.0746,45.8763,45.9424,22311.0
2022-07-01 10:25:00,48.63,48.64,48.39,48.43,12768.0,45.9329,45.9424,45.7063,45.744,12768.0
2022-07-01 10:30:00,48.42,48.51,48.25,48.28,20958.0,45.7346,45.8196,45.574,45.6024,20958.0
2022-07-01 10:35:00,48.29,48.29,48.04,48.14,26869.0,45.6118,45.6118,45.3757,45.4701,26869.0
2022-07-01 10:40:00,48.14,48.18,48.03,48.14,10619.0,45.4701,45.5079,45.3662,45.4701,10619.0
2022-07-01 10:45:00,48.14,48.31,48.09,48.16,10837.0,45.4701,45.6307,45.4229,45.489,10837.0
2022-07-01 10:50:00,48.16,48.16,47.91,48.04,18525.0,45.489,45.489,45.2529,45.3757,18525.0
2022-07-01 10:55:00,48.02,48.23,47.97,48.2,12039.0,45.3568,45.5551,45.3095,45.5268,12039.0
2022-07-01 11:00:00,48.19,48.19,48.03,48.07,21474.0,45.5173,45.5173,45.3662,45.404,21474.0
2022-07-01 11:05:00,48.09,48.37,48.07,48.37,29859.0,45.4229,45.6874,45.404,45.6874,29859.0
2022-07-01 11:10:00,48.38,48.43,48.29,48.35,21573.0,45.6968,45.744,45.6118,45.6685,21573.0
2022-07-01 11:15:00,48.37,48.54,48.36,48.38,34649.0,45.6874,45.8479,45.6779,45.6968,34649.0
2022-07-01 11:20:00,48.38,48.41,48.25,48.29,19912.0,45.6968,45.7251,45.574,45.6118,19912.0
2022-07-01 11:25:00,48.31,48.38,48.28,48.37,14216.0,45.6307,45.6968,45.6024,45.6874,14216.0
2022-07-01 11:30:00,48.37,48.55,48.37,48.51,11008.0,45.6874,45.8574,45.6874,45.8196,11008.0
2022-07-01 11:35:00,48.53,48.58,48.39,48.42,21014.0,45.8385,45.8857,45.7063,45.7346,21014.0
2022-07-01 11:40:00,48.44,48.52,48.41,48.42,10653.0,45.7535,45.829,45.7251,45.7346,10653.0
2022-07-01 11:45:00,48.41,48.47,48.38,48.42,14567.0,45.7251,45.7818,45.6968,45.7346,14567.0
2022-07-01 11:50:00,48.38,48.38,48.06,48.06,21587.0,45.6968,45.6968,45.3946,45.3946,21587.0
2022-07-01 11:55:00,48.06,48.18,48.04,48.18,18327.0,45.3946,45.5079,45.3757,45.5079,18327.0
2022-07-01 12:00:00,48.19,48.21,48.09,48.14,19274.0,45.5173,45.5362,45.4229,45.4701,19274.0
2022-07-01 12:05:00,48.16,48.27,48.15,48.26,10796.0,45.489,45.5929,45.4796,45.5835,10796.0
2022-07-01 12:10:00,48.22,48.27,48.15,48.19,10903.0,45.5457,45.5929,45.4796,45.5173,10903.0
2022-07-01 12:15:00,48.2,48.46,48.19,48.41,6982.0,45.5268,45.7724,45.5173,45.7251,6982.0
2022-07-01 12:20:00,48.4,48.48,48.34,48.46,18201.0,45.7157,45.7913,45.659,45.7724,18201.0
2022-07-01 12:25:00,48.48,48.49,48.37,48.48,6257.0,45.7913,45.8007,45.6874,45.7913,6257.0
2022-07-01 12:30:00,48.5,48.55,48.41,48.43,10903.0,45.8101,45.8574,45.7251,45.744,10903.0
2022-07-01 12:35:00,48.44,48.49,48.42,48.43,4492.0,45.7535,45.8007,45.7346,45.744,4492.0
2022-07-01 12:40:00,48.44,48.5,48.41,48.5,6875.0,45.7535,45.8101,45.7251,45.8101,6875.0
2022-07-01 12:45:00,48.48,48.62,48.47,48.6,4381.0,45.7913,45.9235,45.7818,45.9046,4381.0
2022-07-01 12:50:00,48.61,48.69,48.61,48.63,3776.0,45.914,45.9896,45.914,45.9329,3776.0
2022-07-01 12:55:00,48.64,48.68,48.44,48.44,6626.0,45.9424,45.9802,45.7535,45.7535,6626.0
2022-07-01 13:00:00,48.44,48.54,48.43,48.44,7327.0,45.7535,45.8479,45.744,45.7535,7327.0
2022-07-01 13:05:00,48.45,48.53,48.45,48.51,5743.0,45.7629,45.8385,45.7629,45.8196,5743.0
2022-07-01 13:10:00,48.53,48.56,48.5,48.55,3417.0,45.8385,45.8668,45.8101,45.8574,3417.0
2022-07-01 13:15:00,48.61,48.67,48.52,48.59,13011.0,45.914,45.9707,45.829,45.8952,13011.0
2022-07-01 13:20:00,48.57,48.63,48.55,48.63,4694.0,45.8763,45.9329,45.8574,45.9329,4694.0
2022-07-01 13:25:00,48.66,48.67,48.61,48.67,7701.0,45.9613,45.9707,45.914,45.9707,7701.0
2022-07-01 13:30:00,48.68,48.8,48.67,48.73,5263.0,45.9802,46.0935,45.9707,46.0274,5263.0
2022-07-01 13:35:00,48.72,48.83,48.67,48.8,10341.0,46.0179,46.1218,45.9707,46.0935,10341.0
2022-07-01 13:40:00,48.75,48.86,48.74,48.77,3900.0,46.0463,46.1502,46.0368,46.0652,3900.0
2022-07-01 13:45:00,48.78,48.89,48.77,48.86,14817.0,46.0746,46.1785,46.0652,46.1502,14817.0
2022-07-01 13:50:00,48.84,48.84,48.75,48.75,5974.0,46.1313,46.1313,46.0463,46.0463,5974.0
2022-07-01 13:55:00,48.76,48.86,48.76,48.85,5812.0,46.0557,46.1502,46.0557,46.1407,5812.0
2022-07-01 14:00:00,48.86,48.87,48.74,48.75,11745.0,46.1502,46.1596,46.0368,46.0463,11745.0
2022-07-01 14:05:00,48.75,48.76,48.62,48.68,6983.0,46.0463,46.0557,45.9235,45.9802,6983.0
2022-07-01 14:10:00,48.68,48.69,48.6,48.68,9659.0,45.9802,45.9896,45.9046,45.9802,9659.0
2022-07-01 14:15:00,48.7,48.83,48.68,48.83,12163.0,45.9991,46.1218,45.9802,46.1218,12163.0
2022-07-01 14:20:00,48.83,48.98,48.8,48.98,6145.0,46.1218,46.2635,46.0935,46.2635,6145.0
2022-07-01 14:25:00,49.0,49.06,48.95,48.95,14879.0,46.2824,46.3391,46.2352,46.2352,14879.0
2022-07-01 14:30:00,48.97,49.06,48.96,49.04,8995.0,46.2541,46.3391,46.2446,46.3202,8995.0
2022-07-01 14:35:00,49.04,49.05,48.99,49.03,5222.0,46.3202,46.3296,46.273,46.3108,5222.0
2022-07-01 14:40:00,49.07,49.07,49.01,49.03,7748.0,46.3485,46.3485,46.2919,46.3108,7748.0
2022-07-01 14:45:00,49.04,49.17,49.04,49.14,7918.0,46.3202,46.443,46.3202,46.4147,7918.0
2022-07-01 14:50:00,49.16,49.18,49.0,49.01,8476.0,46.4335,46.4524,46.2824,46.2919,8476.0
2022-07-01 14:55:00,49.01,49.11,48.99,49.09,6191.0,46.2919,46.3863,46.273,46.3674,6191.0
2022-07-01 15:00:00,49.1,49.12,48.95,48.97,8994.0,46.3769,46.3958,46.2352,46.2541,8994.0
2022-07-01 15:05:00,48.99,49.11,48.99,49.08,7138.0,46.273,46.3863,46.273,46.358,7138.0
2022-07-01 15:10:00,49.09,49.17,49.07,49.15,10001.0,46.3674,46.443,46.3485,46.4241,10001.0
2022-07-01 15:15:00,49.16,49.21,49.13,49.18,10270.0,46.4335,46.4808,46.4052,46.4524,10270.0
2022-07-01 15:20:00,49.19,49.2,49.06,49.15,13210.0,46.4619,46.4713,46.3391,46.4241,13210.0
2022-07-01 15:25:00,49.16,49.16,49.07,49.1,9672.0,46.4335,46.4335,46.3485,46.3769,9672.0
2022-07-01 15:30:00,49.1,49.25,49.09,49.19,19068.0,46.3769,46.5186,46.3674,46.4619,19068.0
2022-07-01 15:35:00,49.19,49.29,49.19,49.26,15458.0,46.4619,46.5563,46.4619,46.528,15458.0
2022-07-01 15:40:00,49.25,49.34,49.22,49.33,24230.0,46.5186,46.6036,46.4902,46.5941,24230.0
2022-07-01 15:45:00,49.33,49.35,49.25,49.33,26472.0,46.5941,46.613,46.5186,46.5941,26472.0
2022-07-01 15:50:00,49.33,49.39,49.08,49.21,45508.0,46.5941,46.6508,46.358,46.4808,45508.0
2022-07-01 15:55:00,49.22,49.3,49.18,49.26,115965.0,46.4902,46.5658,46.4524,46.528,115965.0
2022-07-05 09:30:00,48.0,48.31,47.67,47.82,36945.0,45.3379,45.6307,45.0262,45.1679,36945.0
2022-07-05 09:35:00,47.82,48.04,47.79,47.84,16313.0,45.1679,45.3757,45.1395,45.1868,16313.0
2022-07-05 09:40:00,47.84,48.01,47.74,47.87,24101.0,45.1868,45.3473,45.0923,45.2151,24101.0
2022-07-05 09:45:00,47.88,48.04,47.78,47.84,16755.0,45.2245,45.3757,45.1301,45.1868,16755.0
2022-07-05 09:50:00,47.9,47.96,47.7,47.88,12934.0,45.2434,45.3001,45.0545,45.2245,12934.0
2022-07-05 09:55:00,47.92,47.98,47.68,47.86,10116.0,45.2623,45.319,45.0356,45.2056,10116.0
2022-07-05 10:00:00,47.84,47.94,47.57,47.67,17891.0,45.1868,45.2812,44.9317,45.0262,17891.0
2022-07-05 10:05:00,47.63,47.91,47.63,47.91,11363.0,44.9884,45.2529,44.9884,45.2529,11363.0
2022-07-05 10:10:00,47.95,48.37,47.95,48.31,12672.0,45.2907,45.6874,45.2907,45.6307,12672.0
2022-07-05 10:15:00,48.3,48.35,48.19,48.23,20521.0,45.6212,45.6685,45.5173,45.5551,20521.0
2022-07-05 10:20:00,48.26,48.39,48.14,48.2,9370.0,45.5835,45.7063,45.4701,45.5268,9370.0
2022-07-05 10:25:00,48.16,48.23,48.12,48.18,6401.0,45.489,45.5551,45.4512,45.5079,6401.0
2022-07-05 10:30:00,48.2,48.37,48.14,48.33,6690.0,45.5268,45.6874,45.4701,45.6496,6690.0
2022-07-05 10:35:00,48.32,48.58,48.3,48.58,7042.0,45.6401,45.8857,45.6212,45.8857,7042.0
2022-07-05 10:40:00,48.55,48.63,48.41,48.45,14966.0,45.8574,45.9329,45.7251,45.7629,14966.0
2022-07-05 10:45:00,48.44,48.44,48.27,48.41,9175.0,45.7535,45.7535,45.5929,45.7251,9175.0
2022-07-05 10:50:00,48.39,48.41,48.33,48.34,8829.0,45.7063,45.7251,45.6496,45.659,8829.0
2022-07-05 10:55:00,48.32,48.53,48.32,48.53,6071.0,45.6401,45.8385,45.6401,45.8385,6071.0
2022-07-05 11:00:00,48.5,48.56,48.37,48.52,10157.0,45.8101,45.8668,45.6874,45.829,10157.0
2022-07-05 11:05:00,48.53,48.64,48.43,48.61,10655.0,45.8385,45.9424,45.744,45.914,10655.0
2022-07-05 11:10:00,48.6,48.6,48.48,48.55,17437.0,45.9046,45.9046,45.7913,45.8574,17437.0
2022-07-05 11:15:00,48.54,48.63,48.54,48.56,10871.0,45.8479,45.9329,45.8479,45.8668,10871.0
2022-07-05 11:20:00,48.56,48.63,48.51,48.55,13419.0,45.8668,45.9329,45.8196,45.8574,13419.0
2022-07-05 11:25:00,48.57,48.59,48.46,48.55,16361.0,45.8763,45.8952,45.7724,45.8574,16361.0
2022-07-05 11:30:00,48.55,48.57,48.44,48.46,7266.0,45.8574,45.8763,45.7535,45.7724,7266.0
2022-07-05 11:35:00,48.42,48.44,48.31,48.31,8337.0,45.7346,45.7535,45.6307,45.6307,8337.0
2022-07-05 11:40:00,48.32,48.51,48.31,48.51,9253.0,45.6401,45.8196,45.6307,45.8196,9253.0
2022-07-05 11:45:00,48.53,48.6,48.49,48.6,10237.0,45.8385,45.9046,45.8007,45.9046,10237.0
2022-07-05 11:50:00,48.64,48.85,48.63,48.83,9503.0,45.9424,46.1407,45.9329,46.1218,9503.0
2022-07-05 11:55:00,48.82,48.87,48.8,48.82,7578.0,46.1124,46.1596,46.0935,46.1124,7578.0
2022-07-05 12:00:00,48.84,48.94,48.81,48.89,5811.0,46.1313,46.2257,46.103,46.1785,5811.0
2022-07-05 12:05:00,48.89,49.01,48.88,48.99,11876.0,46.1785,46.2919,46.1691,46.273,11876.0
2022-07-05 12:10:00,49.0,49.12,48.96,48.98,6899.0,46.2824,46.3958,46.2446,46.2635,6899.0
2022-07-05 12:15:00,49.01,49.13,48.99,49.13,7327.0,46.2919,46.4052,46.273,46.4052,7327.0
2022-07-05 12:20:00,49.13,49.29,49.09,49.28,8658.0,46.4052,46.5563,46.3674,46.5469,8658.0
2022-07-05 12:25:00,49.32,49.38,49.23,49.28,19022.0,46.5847,46.6413,46.4997,46.5469,19022.0
2022-07-05 12:30:00,49.28,49.31,49.21,49.29,9619.0,46.5469,46.5752,46.4808,46.5563,9619.0
2022-07-05 12:35:00,49.28,49.35,49.26,49.31,6908.0,46.5469,46.613,46.528,46.5752,6908.0
2022-07-05 12:40:00,49.31,49.35,49.2,49.2,5213.0,46.5752,46.613,46.4713,46.4713,5213.0
2022-07-05 12:45:00,49.19,49.19,49.09,49.1,7460.0,46.4619,46.4619,46.3674,46.3769,7460.0
2022-07-05 12:50:00,49.11,49.17,49.05,49.12,9640.0,46.3863,46.443,46.3296,46.3958,9640.0
2022-07-05 12:55:00,49.13,49.16,49.04,49.1,11176.0,46.4052,46.4335,46.3202,46.3769,11176.0
2022-07-05 13:00:00,49.11,49.27,49.11,49.27,6146.0,46.3863,46.5374,46.3863,46.5374,6146.0
2022-07-05 13:05:00,49.29,49.29,49.13,49.18,15030.0,46.5563,46.5563,46.4052,46.4524,15030.0
2022-07-05 13:10:00,49.19,49.3,49.19,49.3,5354.0,46.4619,46.5658,46.4619,46.5658,5354.0
2022-07-05 13:15:00,49.32,49.41,49.3,49.41,6153.0,46.5847,46.6697,46.5658,46.6697,6153.0
2022-07-05 13:20:00,49.41,49.51,49.4,49.47,11204.0,46.6697,46.7641,46.6602,46.7264,11204.0
2022-07-05 13:25:00,49.48,49.5,49.46,49.48,10028.0,46.7358,46.7547,46.7169,46.7358,10028.0
2022-07-05 13:30:00,49.49,49.59,49.46,49.59,10455.0,46.7452,46.8397,46.7169,46.8397,10455.0
2022-07-05 13:35:00,49.6,49.69,49.6,49.67,12306.0,46.8491,46.9342,46.8491,46.9153,12306.0
2022-07-05 13:40:00,49.69,49.79,49.69,49.75,18703.0,46.9342,47.0286,46.9342,46.9908,18703.0
2022-07-05 13:45:00,49.74,49.74,49.6,49.64,17289.0,46.9814,46.9814,46.8491,46.8869,17289.0
2022-07-05 13:50:00,49.63,49.67,49.63,49.67,7666.0,46.8775,46.9153,46.8775,46.9153,7666.0
2022-07-05 13:55:00,49.66,49.73,49.63,49.73,16832.0,46.9058,46.9719,46.8775,46.9719,16832.0
2022-07-05 14:00:00,49.74,49.89,49.72,49.88,15163.0,46.9814,47.1231,46.9625,47.1136,15163.0
2022-07-05 14:05:00,49.88,49.89,49.8,49.86,17234.0,47.1136,47.1231,47.0381,47.0947,17234.0
2022-07-05 14:10:00,49.87,49.93,49.87,49.93,8459.0,47.1042,47.1608,47.1042,47.1608,8459.0
2022-07-05 14:15:00,49.94,49.94,49.81,49.92,13411.0,47.1703,47.1703,47.0475,47.1514,13411.0
2022-07-05 14:20:00,49.91,50.02,49.9,50.02,12651.0,47.1419,47.2458,47.1325,47.2458,12651.0
2022-07-05 14:25:00,50.03,50.14,49.99,50.12,15467.0,47.2553,47.3592,47.2175,47.3403,15467.0
2022-07-05 14:30:00,50.12,50.24,50.12,50.22,14765.0,47.3403,47.4536,47.3403,47.4348,14765.0
2022-07-05 14:35:00,50.21,50.3,50.19,50.3,8075.0,47.4253,47.5103,47.4064,47.5103,8075.0
2022-07-05 14:40:00,50.31,50.31,50.27,50.29,9371.0,47.5198,47.5198,47.482,47.5009,9371.0
2022-07-05 14:45:00,50.27,50.35,50.26,50.34,47115.0,47.482,47.5575,47.4725,47.5481,47115.0
2022-07-05 14:50:00,50.35,50.41,50.33,50.39,41432.0,47.5575,47.6142,47.5387,47.5953,41432.0
2022-07-05 14:55:00,50.41,50.43,50.36,50.39,16632.0,47.6142,47.6331,47.567,47.5953,16632.0
2022-07-05 15:00:00,50.39,50.39,50.29,50.37,20380.0,47.5953,47.5953,47.5009,47.5764,20380.0
2022-07-05 15:05:00,50.38,50.54,50.38,50.53,17763.0,47.5859,47.737,47.5859,47.7276,17763.0
2022-07-05 15:10:00,50.52,50.63,50.48,50.61,32467.0,47.7181,47.822,47.6803,47.8031,32467.0
2022-07-05 15:15:00,50.61,50.66,50.56,50.56,31722.0,47.8031,47.8504,47.7559,47.7559,31722.0
2022-07-05 15:20:00,50.57,50.74,50.55,50.74,20689.0,47.7653,47.9259,47.7465,47.9259,20689.0
2022-07-05 15:25:00,50.74,50.75,50.63,50.7,18341.0,47.9259,47.9354,47.822,47.8881,18341.0
2022-07-05 15:30:00,50.73,50.76,50.66,50.75,19210.0,47.9165,47.9448,47.8504,47.9354,19210.0
2022-07-05 15:35:00,50.76,50.83,50.71,50.78,24818.0,47.9448,48.0109,47.8976,47.9637,24818.0
2022-07-05 15:40:00,50.79,50.85,50.79,50.82,22290.0,47.9731,48.0298,47.9731,48.0015,22290.0
2022-07-05 15:45:00,50.82,50.93,50.81,50.93,30418.0,48.0015,48.1054,47.992,48.1054,30418.0
2022-07-05 15:50:00,50.91,50.92,50.78,50.9,57907.0,48.0865,48.0959,47.9637,48.077,57907.0
2022-07-05 15:55:00,50.89,51.09,50.84,51.07,272526.0,48.0676,48.2565,48.0204,48.2376,272526.0
2022-07-06 09:30:00,50.98,51.81,50.77,51.59,38636.0,48.1526,48.9366,47.9543,48.7288,38636.0
2022-07-06 09:35:00,51.57,51.59,51.02,51.02,16362.0,48.7099,48.7288,48.1904,48.1904,16362.0
2022-07-06 09:40:00,51.03,51.43,51.03,51.33,20382.0,48.1998,48.5776,48.1998,48.4832,20382.0
2022-07-06 09:45:00,51.36,51.42,51.06,51.08,22417.0,48.5115,48.5682,48.2282,48.2471,22417.0
2022-07-06 09:50:00,51.0,51.13,50.86,51.0,19069.0,48.1715,48.2943,48.0393,48.1715,19069.0
2022-07-06 09:55:00,50.99,51.2,50.92,51.12,20367.0,48.1621,48.3604,48.0959,48.2848,20367.0
2022-07-06 10:00:00,51.1,51.1,50.92,50.92,14175.0,48.266,48.266,48.0959,48.0959,14175.0
2022-07-06 10:05:00,50.96,51.29,50.96,51.15,10481.0,48.1337,48.4454,48.1337,48.3132,10481.0
2022-07-06 10:10:00,51.13,51.15,50.65,50.79,31462.0,48.2943,48.3132,47.8409,47.9731,31462.0
2022-07-06 10:15:00,50.77,50.89,50.73,50.75,21008.0,47.9543,48.0676,47.9165,47.9354,21008.0
2022-07-06 10:20:00,50.78,50.98,50.63,50.89,26609.0,47.9637,48.1526,47.822,48.0676,26609.0
2022-07-06 10:25:00,50.9,50.96,50.84,50.91,14797.0,48.077,48.1337,48.0204,48.0865,14797.0
2022-07-06 10:30:00,50.93,50.96,50.81,50.93,10565.0,48.1054,48.1337,47.992,48.1054,10565.0
2022-07-06 10:35:00,50.91,50.95,50.86,50.93,10429.0,48.0865,48.1243,48.0393,48.1054,10429.0
2022-07-06 10:40:00,50.93,51.08,50.85,51.08,14408.0,48.1054,48.2471,48.0298,48.2471,14408.0
2022-07-06 10:45:00,51.1,51.1,50.94,50.95,4698.0,48.266,48.266,48.1148,48.1243,4698.0
2022-07-06 10:50:00,50.95,51.0,50.85,50.95,7259.0,48.1243,48.1715,48.0298,48.1243,7259.0
2022-07-06 10:55:00,50.94,50.94,50.78,50.83,10601.0,48.1148,48.1148,47.9637,48.0109,10601.0
2022-07-06 11:00:00,50.83,50.83,50.41,50.45,11111.0,48.0109,48.0109,47.6142,47.652,11111.0
2022-07-06 11:05:00,50.48,50.55,50.46,50.48,43691.0,47.6803,47.7465,47.6614,47.6803,43691.0
2022-07-06 11:10:00,50.44,50.51,50.36,50.46,14597.0,47.6426,47.7087,47.567,47.6614,14597.0
2022-07-06 11:15:00,50.46,50.7,50.46,50.55,47533.0,47.6614,47.8881,47.6614,47.7465,47533.0
2022-07-06 11:20:00,50.53,50.63,50.51,50.59,13267.0,47.7276,47.822,47.7087,47.7842,13267.0
2022-07-06 11:25:00,50.59,50.59,50.34,50.46,14705.0,47.7842,47.7842,47.5481,47.6614,14705.0
2022-07-06 11:30:00,50.46,50.51,50.27,50.36,18179.0,47.6614,47.7087,47.482,47.567,18179.0
2022-07-06 11:35:00,50.36,50.47,50.36,50.45,14929.0,47.567,47.6709,47.567,47.652,14929.0
2022-07-06 11:40:00,50.43,50.45,50.32,50.36,27549.0,47.6331,47.652,47.5292,47.567,27549.0
2022-07-06 11:45:00,50.32,50.42,50.3,50.34,12101.0,47.5292,47.6237,47.5103,47.5481,12101.0
2022-07-06 11:50:00,50.36,50.43,50.26,50.3,11988.0,47.567,47.6331,47.4725,47.5103,11988.0
2022-07-06 11:55:00,50.33,50.35,50.22,50.22,8523.0,47.5387,47.5575,47.4348,47.4348,8523.0
2022-07-06 12:00:00,50.23,50.23,50.12,50.12,19538.0,47.4442,47.4442,47.3403,47.3403,19538.0
2022-07-06 12:05:00,50.13,50.16,50.04,50.06,7941.0,47.3497,47.3781,47.2647,47.2836,7941.0
2022-07-06 12:10:00,50.11,50.24,50.08,50.23,6738.0,47.3309,47.4536,47.3025,47.4442,6738.0
2022-07-06 12:15:00,50.25,50.27,50.23,50.23,4972.0,47.4631,47.482,47.4442,47.4442,4972.0
2022-07-06 12:20:00,50.22,50.22,50.08,50.08,7497.0,47.4348,47.4348,47.3025,47.3025,7497.0
2022-07-06 12:25:00,50.09,50.13,50.08,50.11,4706.0,47.312,47.3497,47.3025,47.3309,4706.0
2022-07-06 12:30:00,50.09,50.1,50.01,50.06,5918.0,47.312,47.3214,47.2364,47.2836,5918.0
2022-07-06 12:35:00,50.09,50.13,50.05,50.06,7813.0,47.312,47.3497,47.2742,47.2836,7813.0
2022-07-06 12:40:00,50.04,50.13,50.02,50.11,4612.0,47.2647,47.3497,47.2458,47.3309,4612.0
2022-07-06 12:45:00,50.1,50.1,50.03,50.08,10147.0,47.3214,47.3214,47.2553,47.3025,10147.0
2022-07-06 12:50:00,50.07,50.09,49.98,50.04,5088.0,47.2931,47.312,47.2081,47.2647,5088.0
2022-07-06 12:55:00,50.02,50.09,50.01,50.06,4903.0,47.2458,47.312,47.2364,47.2836,4903.0
2022-07-06 13:00:00,50.07,50.18,50.07,50.14,10301.0,47.2931,47.397,47.2931,47.3592,10301.0
2022-07-06 13:05:00,50.15,50.25,50.14,50.24,5065.0,47.3686,47.4631,47.3592,47.4536,5065.0
2022-07-06 13:10:00,50.22,50.22,50.11,50.21,3875.0,47.4348,47.4348,47.3309,47.4253,3875.0
2022-07-06 13:15:00,50.22,50.22,50.11,50.15,9058.0,47.4348,47.4348,47.3309,47.3686,9058.0
2022-07-06 13:20:00,50.16,50.16,50.07,50.16,8070.0,47.3781,47.3781,47.2931,47.3781,8070.0
2022-07-06 13:25:00,50.16,50.17,50.08,50.14,8360.0,47.3781,47.3875,47.3025,47.3592,8360.0
2022-07-06 13:30:00,50.13,50.15,50.1,50.14,4646.0,47.3497,47.3686,47.3214,47.3592,4646.0
2022-07-06 13:35:00,50.14,50.18,50.11,50.15,8420.0,47.3592,47.397,47.3309,47.3686,8420.0
2022-07-06 13:40:00,50.14,50.16,50.09,50.12,15542.0,47.3592,47.3781,47.312,47.3403,15542.0
2022-07-06 13:45:00,50.12,50.16,50.1,50.11,4456.0,47.3403,47.3781,47.3214,47.3309,4456.0
2022-07-06 13:50:00,50.13,50.16,50.1,50.16,3723.0,47.3497,47.3781,47.3214,47.3781,3723.0
2022-07-06 13:55:00,50.16,50.22,50.16,50.19,3446.0,47.3781,47.4348,47.3781,47.4064,3446.0
2022-07-06 14:00:00,50.17,50.35,50.02,50.07,12268.0,47.3875,47.5575,47.2458,47.2931,12268.0
2022-07-06 14:05:00,50.16,50.41,50.16,50.26,8169.0,47.3781,47.6142,47.3781,47.4725,8169.0
2022-07-06 14:10:00,50.24,50.36,50.02,50.36,26018.0,47.4536,47.567,47.2458,47.567,26018.0
2022-07-06 14:15:00,50.34,50.35,50.18,50.19,12448.0,47.5481,47.5575,47.397,47.4064,12448.0
2022-07-06 14:20:00,50.21,50.29,50.2,50.26,10939.0,47.4253,47.5009,47.4159,47.4725,10939.0
2022-07-06 14:25:00,50.24,50.47,50.15,50.47,13195.0,47.4536,47.6709,47.3686,47.6709,13195.0
2022-07-06 14:30:00,50.51,50.65,50.42,50.56,10707.0,47.7087,47.8409,47.6237,47.7559,10707.0
2022-07-06 14:35:00,50.56,50.59,50.31,50.38,10910.0,47.7559,47.7842,47.5198,47.5859,10910.0
2022-07-06 14:40:00,50.38,50.57,50.38,50.41,52254.0,47.5859,47.7653,47.5859,47.6142,52254.0
2022-07-06 14:45:00,50.43,50.46,50.35,50.35,12916.0,47.6331,47.6614,47.5575,47.5575,12916.0
2022-07-06 14:50:00,50.35,50.37,50.28,50.29,13139.0,47.5575,47.5764,47.4914,47.5009,13139.0
2022-07-06 14:55:00,50.29,50.39,50.25,50.34,24513.0,47.5009,47.5953,47.4631,47.5481,24513.0
2022-07-06 15:00:00,50.35,50.36,50.2,50.24,11461.0,47.5575,47.567,47.4159,47.4536,11461.0
2022-07-06 15:05:00,50.26,50.29,50.21,50.27,8358.0,47.4725,47.5009,47.4253,47.482,8358.0
2022-07-06 15:10:00,50.27,50.36,50.26,50.35,5411.0,47.482,47.567,47.4725,47.5575,5411.0
2022-07-06 15:15:00,50.35,50.45,50.31,50.42,4225.0,47.5575,47.652,47.5198,47.6237,4225.0
2022-07-06 15:20:00,50.44,50.52,50.44,50.51,7020.0,47.6426,47.7181,47.6426,47.7087,7020.0
2022-07-06 15:25:00,50.53,50.53,50.43,50.46,6106.0,47.7276,47.7276,47.6331,47.6614,6106.0
2022-07-06 15:30:00,50.45,50.56,50.43,50.56,11589.0,47.652,47.7559,47.6331,47.7559,11589.0
2022-07-06 15:35:00,50.54,50.59,50.46,50.48,9374.0,47.737,47.7842,47.6614,47.6803,9374.0
2022-07-06 15:40:00,50.46,50.48,50.36,50.39,18176.0,47.6614,47.6803,47.567,47.5953,18176.0
2022-07-06 15:45:00,50.37,50.37,50.29,50.34,25138.0,47.5764,47.5764,47.5009,47.5481,25138.0
2022-07-06 15:50:00,50.32,50.35,50.18,50.24,67644.0,47.5292,47.5575,47.397,47.4536,67644.0
2022-07-06 15:55:00,50.24,50.31,50.22,50.26,89369.0,47.4536,47.5198,47.4348,47.4725,89369.0
2022-07-07 09:30:00,50.86,51.72,50.86,51.66,27720.0,48.0393,48.8516,48.0393,48.7949,27720.0
2022-07-07 09:35:00,51.71,52.23,51.61,52.21,17678.0,48.8421,49.3333,48.7477,49.3144,17678.0
2022-07-07 09:40:00,52.22,52.24,51.88,51.97,15870.0,49.3238,49.3427,49.0027,49.0877,15870.0
2022-07-07 09:45:00,52.06,52.13,51.9,52.01,17333.0,49.1727,49.2388,49.0216,49.1255,17333.0
2022-07-07 09:50:00,52.07,52.12,51.95,52.11,15197.0,49.1822,49.2294,49.0688,49.2199,15197.0
2022-07-07 09:55:00,52.1,52.13,51.91,52.09,8199.0,49.2105,49.2388,49.031,49.201,8199.0
2022-07-07 10:00:00,52.03,52.1,51.62,51.72,29369.0,49.1444,49.2105,48.7571,48.8516,29369.0
2022-07-07 10:05:00,51.67,51.78,51.54,51.78,25732.0,48.8043,48.9082,48.6815,48.9082,25732.0
2022-07-07 10:10:00,51.77,51.85,51.68,51.77,15364.0,48.8988,48.9744,48.8138,48.8988,15364.0
2022-07-07 10:15:00,51.8,51.81,51.62,51.66,13171.0,48.9271,48.9366,48.7571,48.7949,13171.0
2022-07-07 10:20:00,51.63,51.7,51.52,51.7,7821.0,48.7666,48.8327,48.6627,48.8327,7821.0
2022-07-07 10:25:00,51.7,51.86,51.69,51.76,9863.0,48.8327,48.9838,48.8232,48.8893,9863.0
2022-07-07 10:30:00,51.78,51.9,51.78,51.83,11314.0,48.9082,49.0216,48.9082,48.9555,11314.0
2022-07-07 10:35:00,51.78,51.88,51.77,51.82,12387.0,48.9082,49.0027,48.8988,48.946,12387.0
2022-07-07 10:40:00,51.83,51.83,51.71,51.82,17452.0,48.9555,48.9555,48.8421,48.946,17452.0
2022-07-07 10:45:00,51.78,51.88,51.74,51.87,5697.0,48.9082,49.0027,48.8705,48.9932,5697.0
2022-07-07 10:50:00,51.86,52.12,51.82,51.93,28711.0,48.9838,49.2294,48.946,49.0499,28711.0
2022-07-07 10:55:00,51.94,51.96,51.78,51.83,7858.0,49.0594,49.0783,48.9082,48.9555,7858.0
2022-07-07 11:00:00,51.87,52.07,51.87,52.07,3772.0,48.9932,49.1822,48.9932,49.1822,3772.0
2022-07-07 11:05:00,52.1,52.16,52.05,52.1,9361.0,49.2105,49.2672,49.1633,49.2105,9361.0
2022-07-07 11:10:00,52.08,52.1,52.01,52.04,8279.0,49.1916,49.2105,49.1255,49.1538,8279.0
2022-07-07 11:15:00,52.04,52.1,51.97,52.07,5298.0,49.1538,49.2105,49.0877,49.1822,5298.0
2022-07-07 11:20:00,52.04,52.1,51.99,52.07,13327.0,49.1538,49.2105,49.1066,49.1822,13327.0
2022-07-07 11:25:00,52.14,52.21,52.09,52.1,10441.0,49.2483,49.3144,49.201,49.2105,10441.0
2022-07-07 11:30:00,52.08,52.11,51.98,52.09,9441.0,49.1916,49.2199,49.0971,49.201,9441.0
2022-07-07 11:35:00,52.1,52.13,52.03,52.03,10782.0,49.2105,49.2388,49.1444,49.1444,10782.0
2022-07-07 11:40:00,52.01,52.15,52.0,52.08,11045.0,49.1255,49.2577,49.116,49.1916,11045.0
2022-07-07 11:45:00,52.09,52.17,52.08,52.15,6169.0,49.201,49.2766,49.1916,49.2577,6169.0
2022-07-07 11:50:00,52.16,52.17,52.03,52.04,7185.0,49.2672,49.2766,49.1444,49.1538,7185.0
2022-07-07 11:55:00,52.04,52.15,52.04,52.15,7196.0,49.1538,49.2577,49.1538,49.2577,7196.0
2022-07-07 12:00:00,52.15,52.19,52.12,52.13,8046.0,49.2577,49.2955,49.2294,49.2388,8046.0
2022-07-07 12:05:00,52.11,52.14,52.05,52.09,7594.0,49.2199,49.2483,49.1633,49.201,7594.0
2022-07-07 12:10:00,52.13,52.13,52.02,52.07,3987.0,49.2388,49.2388,49.1349,49.1822,3987.0
2022-07-07 12:15:00,52.06,52.11,52.06,52.1,5995.0,49.1727,49.2199,49.1727,49.2105,5995.0
2022-07-07 12:20:00,52.1,52.12,52.02,52.07,7260.0,49.2105,49.2294,49.1349,49.1822,7260.0
2022-07-07 12:25:00,52.08,52.09,51.91,51.91,6106.0,49.1916,49.201,49.031,49.031,6106.0
2022-07-07 12:30:00,51.92,51.92,51.79,51.83,7207.0,49.0405,49.0405,48.9177,48.9555,7207.0
2022-07-07 12:35:00,51.85,51.91,51.84,51.89,10550.0,48.9744,49.031,48.9649,49.0121,10550.0
2022-07-07 12:40:00,51.89,51.93,51.83,51.84,6164.0,49.0121,49.0499,48.9555,48.9649,6164.0
2022-07-07 12:45:00,51.85,51.89,51.81,51.84,5995.0,48.9744,49.0121,48.9366,48.9649,5995.0
2022-07-07 12:50:00,51.75,51.8,51.74,51.75,6229.0,48.8799,48.9271,48.8705,48.8799,6229.0
2022-07-07 12:55:00,51.73,51.82,51.73,51.82,3896.0,48.861,48.946,48.861,48.946,3896.0
2022-07-07 13:00:00,51.82,51.86,51.78,51.8,5090.0,48.946,48.9838,48.9082,48.9271,5090.0
2022-07-07 13:05:00,51.79,51.96,51.75,51.94,6031.0,48.9177,49.0783,48.8799,49.0594,6031.0
2022-07-07 13:10:00,51.93,51.99,51.91,51.95,8266.0,49.0499,49.1066,49.031,49.0688,8266.0
2022-07-07 13:15:00,51.98,52.12,51.98,52.12,10895.0,49.0971,49.2294,49.0971,49.2294,10895.0
2022-07-07 13:20:00,52.11,52.19,52.09,52.14,7596.0,49.2199,49.2955,49.201,49.2483,7596.0
2022-07-07 13:25:00,52.13,52.19,52.12,52.17,7873.0,49.2388,49.2955,49.2294,49.2766,7873.0
2022-07-07 13:30:00,52.17,52.28,52.14,52.26,8637.0,49.2766,49.3805,49.2483,49.3616,8637.0
2022-07-07 13:35:00,52.27,52.34,52.24,52.29,27758.0,49.3711,49.4372,49.3427,49.39,27758.0
2022-07-07 13:40:00,52.29,52.34,52.22,52.23,9595.0,49.39,49.4372,49.3238,49.3333,9595.0
2022-07-07 13:45:00,52.22,52.27,52.11,52.11,7555.0,49.3238,49.3711,49.2199,49.2199,7555.0
2022-07-07 13:50:00,52.1,52.17,52.09,52.17,5534.0,49.2105,49.2766,49.201,49.2766,5534.0
2022-07-07 13:55:00,52.16,52.26,52.16,52.26,7068.0,49.2672,49.3616,49.2672,49.3616,7068.0
2022-07-07 14:00:00,52.26,52.31,52.17,52.17,8726.0,49.3616,49.4088,49.2766,49.2766,8726.0
2022-07-07 14:05:00,52.18,52.23,52.16,52.18,5956.0,49.2861,49.3333,49.2672,49.2861,5956.0
2022-07-07 14:10:00,52.17,52.25,52.17,52.21,6381.0,49.2766,49.3522,49.2766,49.3144,6381.0
2022-07-07 14:15:00,52.23,52.25,52.21,52.25,7988.0,49.3333,49.3522,49.3144,49.3522,7988.0
2022-07-07 14:20:00,52.27,52.3,52.25,52.28,7977.0,49.3711,49.3994,49.3522,49.3805,7977.0
2022-07-07 14:25:00,52.28,52.29,52.22,52.22,7699.0,49.3805,49.39,49.3238,49.3238,7699.0
2022-07-07 14:30:00,52.21,52.27,52.19,52.2,7313.0,49.3144,49.3711,49.2955,49.3049,7313.0
2022-07-07 14:35:00,52.18,52.18,52.1,52.17,4885.0,49.2861,49.2861,49.2105,49.2766,4885.0
2022-07-07 14:40:00,52.17,52.19,52.08,52.08,6552.0,49.2766,49.2955,49.1916,49.1916,6552.0
2022-07-07 14:45:00,52.09,52.16,52.09,52.14,7491.0,49.201,49.2672,49.201,49.2483,7491.0
2022-07-07 14:50:00,52.14,52.14,52.09,52.1,3523.0,49.2483,49.2483,49.201,49.2105,3523.0
2022-07-07 14:55:00,52.11,52.19,52.11,52.16,8216.0,49.2199,49.2955,49.2199,49.2672,8216.0
2022-07-07 15:00:00,52.17,52.18,52.09,52.1,5283.0,49.2766,49.2861,49.201,49.2105,5283.0
2022-07-07 15:05:00,52.09,52.14,52.04,52.14,10760.0,49.201,49.2483,49.1538,49.2483,10760.0
2022-07-07 15:10:00,52.14,52.18,52.11,52.18,8255.0,49.2483,49.2861,49.2199,49.2861,8255.0
2022-07-07 15:15:00,52.19,52.25,52.17,52.25,9733.0,49.2955,49.3522,49.2766,49.3522,9733.0
2022-07-07 15:20:00,52.24,52.25,52.16,52.16,8735.0,49.3427,49.3522,49.2672,49.2672,8735.0
2022-07-07 15:25:00,52.15,52.17,52.1,52.1,11876.0,49.2577,49.2766,49.2105,49.2105,11876.0
2022-07-07 15:30:00,52.09,52.16,52.09,52.15,9719.0,49.201,49.2672,49.201,49.2577,9719.0
2022-07-07 15:35:00,52.16,52.22,52.08,52.1,18600.0,49.2672,49.3238,49.1916,49.2105,18600.0
2022-07-07 15:40:00,52.1,52.23,52.09,52.18,17432.0,49.2105,49.3333,49.201,49.2861,17432.0
2022-07-07 15:45:00,52.18,52.21,52.13,52.14,26437.0,49.2861,49.3144,49.2388,49.2483,26437.0
2022-07-07 15:50:00,52.14,52.25,52.12,52.23,64532.0,49.2483,49.3522,49.2294,49.3333,64532.0
2022-07-07 15:55:00,52.22,52.41,52.19,52.3,141454.0,49.3238,49.5033,49.2955,49.3994,141454.0
2022-07-08 09:30:00,52.19,52.21,51.73,51.85,22222.0,49.2955,49.3144,48.861,48.9744,22222.0
2022-07-08 09:35:00,51.85,52.01,51.75,51.95,5955.0,48.9744,49.1255,48.8799,49.0688,5955.0
2022-07-08 09:40:00,51.93,52.07,51.76,51.8,8658.0,49.0499,49.1822,48.8893,48.9271,8658.0
2022-07-08 09:45:00,51.85,51.92,51.54,51.6,43377.0,48.9744,49.0405,48.6815,48.7382,43377.0
2022-07-08 09:50:00,51.63,51.63,51.35,51.39,31554.0,48.7666,48.7666,48.5021,48.5399,31554.0
2022-07-08 09:55:00,51.37,51.55,51.35,51.43,48580.0,48.521,48.691,48.5021,48.5776,48580.0
2022-07-08 10:00:00,51.45,51.5,51.33,51.4,60237.0,48.5965,48.6438,48.4832,48.5493,60237.0
2022-07-08 10:05:00,51.4,51.4,51.16,51.21,16100.0,48.5493,48.5493,48.3226,48.3699,16100.0
2022-07-08 10:10:00,51.18,51.28,51.07,51.27,5366.0,48.3415,48.436,48.2376,48.4265,5366.0
2022-07-08 10:15:00,51.3,51.43,51.3,51.39,2800.0,48.4549,48.5776,48.4549,48.5399,2800.0
2022-07-08 10:20:00,51.34,51.52,51.34,51.45,10789.0,48.4926,48.6627,48.4926,48.5965,10789.0
2022-07-08 10:25:00,51.52,51.94,51.52,51.84,12919.0,48.6627,49.0594,48.6627,48.9649,12919.0
2022-07-08 10:30:00,51.83,51.93,51.82,51.83,2910.0,48.9555,49.0499,48.946,48.9555,2910.0
2022-07-08 10:35:00,51.86,51.98,51.76,51.96,8588.0,48.9838,49.0971,48.8893,49.0783,8588.0
2022-07-08 10:40:00,52.0,52.06,51.95,52.02,2678.0,49.116,49.1727,49.0688,49.1349,2678.0
2022-07-08 10:45:00,52.04,52.19,52.04,52.19,3453.0,49.1538,49.2955,49.1538,49.2955,3453.0
2022-07-08 10:50:00,52.17,52.2,51.98,52.02,8819.0,49.2766,49.3049,49.0971,49.1349,8819.0
2022-07-08 10:55:00,51.98,52.23,51.98,52.23,4857.0,49.0971,49.3333,49.0971,49.3333,4857.0
2022-07-08 11:00:00,52.25,52.42,52.25,52.33,7150.0,49.3522,49.5127,49.3522,49.4277,7150.0
2022-07-08 11:05:00,52.33,52.4,52.25,52.4,6896.0,49.4277,49.4939,49.3522,49.4939,6896.0
2022-07-08 11:10:00,52.41,52.47,52.29,52.32,8939.0,49.5033,49.56,49.39,49.4183,8939.0
2022-07-08 11:15:00,52.24,52.35,52.24,52.27,4399.0,49.3427,49.4466,49.3427,49.3711,4399.0
2022-07-08 11:20:00,52.26,52.39,52.26,52.3,21320.0,49.3616,49.4844,49.3616,49.3994,21320.0
2022-07-08 11:25:00,52.3,52.49,52.29,52.35,21506.0,49.3994,49.5789,49.39,49.4466,21506.0
2022-07-08 11:30:00,52.32,52.36,52.29,52.33,13072.0,49.4183,49.4561,49.39,49.4277,13072.0
2022-07-08 11:35:00,52.33,52.33,52.18,52.19,20742.0,49.4277,49.4277,49.2861,49.2955,20742.0
2022-07-08 11:40:00,52.2,52.21,52.01,52.01,3989.0,49.3049,49.3144,49.1255,49.1255,3989.0
2022-07-08 11:45:00,52.01,52.07,51.94,51.96,5833.0,49.1255,49.1822,49.0594,49.0783,5833.0
2022-07-08 11:50:00,51.93,52.05,51.9,51.98,5183.0,49.0499,49.1633,49.0216,49.0971,5183.0
2022-07-08 11:55:00,51.97,52.04,51.95,52.04,2760.0,49.0877,49.1538,49.0688,49.1538,2760.0
2022-07-08 12:00:00,52.0,52.0,51.91,51.92,1716.0,49.116,49.116,49.031,49.0405,1716.0
2022-07-08 12:05:00,51.89,51.89,51.71,51.72,3647.0,49.0121,49.0121,48.8421,48.8516,3647.0
2022-07-08 12:10:00,51.74,51.8,51.74,51.77,2831.0,48.8705,48.9271,48.8705,48.8988,2831.0
2022-07-08 12:15:00,51.74,51.78,51.7,51.75,8138.0,48.8705,48.9082,48.8327,48.8799,8138.0
2022-07-08 12:20:00,51.77,51.79,51.6,51.6,3807.0,48.8988,48.9177,48.7382,48.7382,3807.0
2022-07-08 12:25:00,51.59,51.6,51.5,51.5,4867.0,48.7288,48.7382,48.6438,48.6438,4867.0
2022-07-08 12:30:00,51.51,51.52,51.47,51.49,3099.0,48.6532,48.6627,48.6154,48.6343,3099.0
2022-07-08 12:35:00,51.5,51.54,51.43,51.43,1307.0,48.6438,48.6815,48.5776,48.5776,1307.0
2022-07-08 12:40:00,51.44,51.48,51.38,51.46,17823.0,48.5871,48.6249,48.5304,48.606,17823.0
2022-07-08 12:45:00,51.46,51.55,51.38,51.55,8093.0,48.606,48.691,48.5304,48.691,8093.0
2022-07-08 12:50:00,51.52,51.54,51.44,51.47,9425.0,48.6627,48.6815,48.5871,48.6154,9425.0
2022-07-08 12:55:00,51.51,51.55,51.44,51.46,3809.0,48.6532,48.691,48.5871,48.606,3809.0
2022-07-08 13:00:00,51.45,51.5,51.44,51.44,2603.0,48.5965,48.6438,48.5871,48.5871,2603.0
2022-07-08 13:05:00,51.46,51.57,51.46,51.57,3355.0,48.606,48.7099,48.606,48.7099,3355.0
2022-07-08 13:10:00,51.58,51.62,51.56,51.6,1999.0,48.7193,48.7571,48.7004,48.7382,1999.0
2022-07-08 13:15:00,51.59,51.59,51.48,51.51,1629.0,48.7288,48.7288,48.6249,48.6532,1629.0
2022-07-08 13:20:00,51.5,51.56,51.48,51.56,2958.0,48.6438,48.7004,48.6249,48.7004,2958.0
2022-07-08 13:25:00,51.56,51.71,51.55,51.69,3309.0,48.7004,48.8421,48.691,48.8232,3309.0
2022-07-08 13:30:00,51.68,51.68,51.61,51.62,2571.0,48.8138,48.8138,48.7477,48.7571,2571.0
2022-07-08 13:35:00,51.65,51.65,51.56,51.64,9317.0,48.7854,48.7854,48.7004,48.776,9317.0
2022-07-08 13:40:00,51.68,51.68,51.65,51.66,2217.0,48.8138,48.8138,48.7854,48.7949,2217.0
2022-07-08 13:45:00,51.66,51.74,51.62,51.74,3765.0,48.7949,48.8705,48.7571,48.8705,3765.0
2022-07-08 13:50:00,51.72,51.76,51.69,51.75,1697.0,48.8516,48.8893,48.8232,48.8799,1697.0
2022-07-08 13:55:00,51.7,51.7,51.59,51.62,5499.0,48.8327,48.8327,48.7288,48.7571,5499.0
2022-07-08 14:00:00,51.64,51.64,51.59,51.63,1727.0,48.776,48.776,48.7288,48.7666,1727.0
2022-07-08 14:05:00,51.64,51.71,51.62,51.7,1478.0,48.776,48.8421,48.7571,48.8327,1478.0
2022-07-08 14:10:00,51.7,51.7,51.65,51.69,3387.0,48.8327,48.8327,48.7854,48.8232,3387.0
2022-07-08 14:15:00,51.69,51.69,51.64,51.67,9053.0,48.8232,48.8232,48.776,48.8043,9053.0
2022-07-08 14:20:00,51.68,51.74,51.67,51.71,5362.0,48.8138,48.8705,48.8043,48.8421,5362.0
2022-07-08 14:25:00,51.68,51.72,51.64,51.67,4778.0,48.8138,48.8516,48.776,48.8043,4778.0
2022-07-08 14:30:00,51.71,51.74,51.69,51.74,1126.0,48.8421,48.8705,48.8232,48.8705,1126.0
2022-07-08 14:35:00,51.71,51.8,51.71,51.79,3221.0,48.8421,48.9271,48.8421,48.9177,3221.0
2022-07-08 14:40:00,51.78,51.81,51.75,51.78,3698.0,48.9082,48.9366,48.8799,48.9082,3698.0
2022-07-08 14:45:00,51.78,51.78,51.72,51.72,4621.0,48.9082,48.9082,48.8516,48.8516,4621.0
2022-07-08 14:50:00,51.69,51.74,51.61,51.63,3907.0,48.8232,48.8705,48.7477,48.7666,3907.0
2022-07-08 14:55:00,51.61,51.74,51.61,51.66,5263.0,48.7477,48.8705,48.7477,48.7949,5263.0
2022-07-08 15:00:00,51.66,51.7,51.62,51.69,7831.0,48.7949,48.8327,48.7571,48.8232,7831.0
2022-07-08 15:05:00,51.67,51.68,51.51,51.53,7047.0,48.8043,48.8138,48.6532,48.6721,7047.0
2022-07-08 15:10:00,51.53,51.67,51.53,51.67,21287.0,48.6721,48.8043,48.6721,48.8043,21287.0
2022-07-08 15:15:00,51.68,51.74,51.65,51.65,6969.0,48.8138,48.8705,48.7854,48.7854,6969.0
2022-07-08 15:20:00,51.68,51.71,51.59,51.59,7883.0,48.8138,48.8421,48.7288,48.7288,7883.0
2022-07-08 15:25:00,51.6,51.65,51.59,51.64,4581.0,48.7382,48.7854,48.7288,48.776,4581.0
2022-07-08 15:30:00,51.65,51.65,51.57,51.6,10843.0,48.7854,48.7854,48.7099,48.7382,10843.0
2022-07-08 15:35:00,51.59,51.63,51.55,51.59,7508.0,48.7288,48.7666,48.691,48.7288,7508.0
2022-07-08 15:40:00,51.58,51.6,51.53,51.6,19420.0,48.7193,48.7382,48.6721,48.7382,19420.0
2022-07-08 15:45:00,51.58,51.64,51.53,51.55,25031.0,48.7193,48.776,48.6721,48.691,25031.0
2022-07-08 15:50:00,51.54,51.59,51.47,51.58,47606.0,48.6815,48.7288,48.6154,48.7193,47606.0
2022-07-08 15:55:00,51.57,51.63,51.53,51.56,67559.0,48.7099,48.7666,48.6721,48.7004,67559.0
2022-07-11 09:30:00,51.01,51.14,50.77,50.98,12636.0,48.1809,48.3037,47.9543,48.1526,12636.0
2022-07-11 09:35:00,50.9,50.95,50.56,50.66,5860.0,48.077,48.1243,47.7559,47.8504,5860.0
2022-07-11 09:40:00,50.51,50.51,50.24,50.32,7357.0,47.7087,47.7087,47.4536,47.5292,7357.0
2022-07-11 09:45:00,50.28,50.5,50.19,50.5,3844.0,47.4914,47.6992,47.4064,47.6992,3844.0
2022-07-11 09:50:00,50.47,50.61,50.43,50.58,10777.0,47.6709,47.8031,47.6331,47.7748,10777.0
2022-07-11 09:55:00,50.64,50.95,50.64,50.76,18746.0,47.8315,48.1243,47.8315,47.9448,18746.0
2022-07-11 10:00:00,50.8,50.89,50.7,50.85,9765.0,47.9826,48.0676,47.8881,48.0298,9765.0
2022-07-11 10:05:00,50.83,50.94,50.74,50.83,11081.0,48.0109,48.1148,47.9259,48.0109,11081.0
2022-07-11 10:10:00,50.84,51.0,50.83,50.83,18912.0,48.0204,48.1715,48.0109,48.0109,18912.0
2022-07-11 10:15:00,50.86,50.97,50.83,50.83,4903.0,48.0393,48.1432,48.0109,48.0109,4903.0
2022-07-11 10:20:00,50.79,50.83,50.64,50.75,5589.0,47.9731,48.0109,47.8315,47.9354,5589.0
2022-07-11 10:25:00,50.75,50.84,50.68,50.72,9422.0,47.9354,48.0204,47.8692,47.907,9422.0
2022-07-11 10:30:00,50.76,50.88,50.72,50.72,13516.0,47.9448,48.0582,47.907,47.907,13516.0
2022-07-11 10:35:00,50.75,50.83,50.73,50.81,7475.0,47.9354,48.0109,47.9165,47.992,7475.0
2022-07-11 10:40:00,50.84,50.9,50.81,50.84,7050.0,48.0204,48.077,47.992,48.0204,7050.0
2022-07-11 10:45:00,50.85,50.88,50.75,50.8,5743.0,48.0298,48.0582,47.9354,47.9826,5743.0
2022-07-11 10:50:00,50.82,50.84,50.65,50.72,4007.0,48.0015,48.0204,47.8409,47.907,4007.0
2022-07-11 10:55:00,50.71,50.71,50.6,50.63,3403.0,47.8976,47.8976,47.7937,47.822,3403.0
2022-07-11 11:00:00,50.59,50.65,50.56,50.6,7329.0,47.7842,47.8409,47.7559,47.7937,7329.0
2022-07-11 11:05:00,50.59,50.74,50.59,50.73,5401.0,47.7842,47.9259,47.7842,47.9165,5401.0
2022-07-11 11:10:00,50.71,50.84,50.69,50.82,6319.0,47.8976,48.0204,47.8787,48.0015,6319.0
2022-07-11 11:15:00,50.82,50.88,50.76,50.78,3771.0,48.0015,48.0582,47.9448,47.9637,3771.0
2022-07-11 11:20:00,50.71,50.8,50.64,50.65,6654.0,47.8976,47.9826,47.8315,47.8409,6654.0
2022-07-11 11:25:00,50.65,50.78,50.65,50.76,3083.0,47.8409,47.9637,47.8409,47.9448,3083.0
2022-07-11 11:30:00,50.75,50.81,50.73,50.8,6804.0,47.9354,47.992,47.9165,47.9826,6804.0
2022-07-11 11:35:00,50.78,50.84,50.7,50.79,4211.0,47.9637,48.0204,47.8881,47.9731,4211.0
2022-07-11 11:40:00,50.76,50.76,50.67,50.74,2390.0,47.9448,47.9448,47.8598,47.9259,2390.0
2022-07-11 11:45:00,50.73,50.77,50.72,50.72,2450.0,47.9165,47.9543,47.907,47.907,2450.0
2022-07-11 11:50:00,50.72,50.73,50.64,50.7,10725.0,47.907,47.9165,47.8315,47.8881,10725.0
2022-07-11 11:55:00,50.69,50.72,50.66,50.71,2751.0,47.8787,47.907,47.8504,47.8976,2751.0
2022-07-11 12:00:00,50.7,50.7,50.62,50.62,4274.0,47.8881,47.8881,47.8126,47.8126,4274.0
2022-07-11 12:05:00,50.63,50.66,50.49,50.51,9909.0,47.822,47.8504,47.6898,47.7087,9909.0
2022-07-11 12:10:00,50.57,50.57,50.41,50.44,11014.0,47.7653,47.7653,47.6142,47.6426,11014.0
2022-07-11 12:15:00,50.46,50.53,50.41,50.48,31320.0,47.6614,47.7276,47.6142,47.6803,31320.0
2022-07-11 12:20:00,50.47,50.5,50.38,50.38,7982.0,47.6709,47.6992,47.5859,47.5859,7982.0
2022-07-11 12:25:00,50.36,50.41,50.33,50.37,5851.0,47.567,47.6142,47.5387,47.5764,5851.0
2022-07-11 12:30:00,50.38,50.42,50.36,50.41,11487.0,47.5859,47.6237,47.567,47.6142,11487.0
2022-07-11 12:35:00,50.42,50.59,50.42,50.58,4474.0,47.6237,47.7842,47.6237,47.7748,4474.0
2022-07-11 12:40:00,50.57,50.58,50.48,50.5,8439.0,47.7653,47.7748,47.6803,47.6992,8439.0
2022-07-11 12:45:00,50.51,50.51,50.44,50.45,17935.0,47.7087,47.7087,47.6426,47.652,17935.0
2022-07-11 12:50:00,50.44,50.44,50.32,50.32,5259.0,47.6426,47.6426,47.5292,47.5292,5259.0
2022-07-11 12:55:00,50.36,50.46,50.36,50.43,6273.0,47.567,47.6614,47.567,47.6331,6273.0
2022-07-11 13:00:00,50.43,50.58,50.41,50.53,5799.0,47.6331,47.7748,47.6142,47.7276,5799.0
2022-07-11 13:05:00,50.5,50.61,50.46,50.61,4545.0,47.6992,47.8031,47.6614,47.8031,4545.0
2022-07-11 13:10:00,50.6,50.63,50.57,50.57,6807.0,47.7937,47.822,47.7653,47.7653,6807.0
2022-07-11 13:15:00,50.57,50.6,50.55,50.59,2227.0,47.7653,47.7937,47.7465,47.7842,2227.0
2022-07-11 13:20:00,50.58,50.71,50.58,50.69,2372.0,47.7748,47.8976,47.7748,47.8787,2372.0
2022-07-11 13:25:00,50.72,50.89,50.69,50.87,9590.0,47.907,48.0676,47.8787,48.0487,9590.0
2022-07-11 13:30:00,50.87,51.04,50.86,50.95,11133.0,48.0487,48.2093,48.0393,48.1243,11133.0
2022-07-11 13:35:00,50.94,50.99,50.93,50.98,3181.0,48.1148,48.1621,48.1054,48.1526,3181.0
2022-07-11 13:40:00,51.0,51.01,50.93,50.94,6445.0,48.1715,48.1809,48.1054,48.1148,6445.0
2022-07-11 13:45:00,50.93,50.95,50.9,50.91,6951.0,48.1054,48.1243,48.077,48.0865,6951.0
2022-07-11 13:50:00,50.91,50.99,50.89,50.98,12120.0,48.0865,48.1621,48.0676,48.1526,12120.0
2022-07-11 13:55:00,50.97,51.01,50.96,51.01,2397.0,48.1432,48.1809,48.1337,48.1809,2397.0
2022-07-11 14:00:00,50.99,50.99,50.87,50.9,7856.0,48.1621,48.1621,48.0487,48.077,7856.0
2022-07-11 14:05:00,50.9,50.96,50.82,50.84,7915.0,48.077,48.1337,48.0015,48.0204,7915.0
2022-07-11 14:10:00,50.84,50.87,50.79,50.87,4361.0,48.0204,48.0487,47.9731,48.0487,4361.0
2022-07-11 14:15:00,50.83,50.89,50.79,50.85,5989.0,48.0109,48.0676,47.9731,48.0298,5989.0
2022-07-11 14:20:00,50.86,50.87,50.76,50.76,4517.0,48.0393,48.0487,47.9448,47.9448,4517.0
2022-07-11 14:25:00,50.79,50.86,50.77,50.82,6289.0,47.9731,48.0393,47.9543,48.0015,6289.0
2022-07-11 14:30:00,50.83,50.84,50.72,50.73,8533.0,48.0109,48.0204,47.907,47.9165,8533.0
2022-07-11 14:35:00,50.75,50.78,50.72,50.75,12558.0,47.9354,47.9637,47.907,47.9354,12558.0
2022-07-11 14:40:00,50.74,50.84,50.74,50.83,3151.0,47.9259,48.0204,47.9259,48.0109,3151.0
2022-07-11 14:45:00,50.85,50.87,50.8,50.82,4208.0,48.0298,48.0487,47.9826,48.0015,4208.0
2022-07-11 14:50:00,50.82,50.82,50.72,50.73,24749.0,48.0015,48.0015,47.907,47.9165,24749.0
2022-07-11 14:55:00,50.76,50.77,50.71,50.71,10221.0,47.9448,47.9543,47.8976,47.8976,10221.0
2022-07-11 15:00:00,50.71,50.74,50.66,50.68,18731.0,47.8976,47.9259,47.8504,47.8692,18731.0
2022-07-11 15:05:00,50.68,50.75,50.66,50.69,13081.0,47.8692,47.9354,47.8504,47.8787,13081.0
2022-07-11 15:10:00,50.69,50.72,50.62,50.65,10330.0,47.8787,47.907,47.8126,47.8409,10330.0
2022-07-11 15:15:00,50.64,50.65,50.55,50.62,10114.0,47.8315,47.8409,47.7465,47.8126,10114.0
2022-07-11 15:20:00,50.61,50.65,50.6,50.63,6729.0,47.8031,47.8409,47.7937,47.822,6729.0
2022-07-11 15:25:00,50.63,50.73,50.62,50.73,13445.0,47.822,47.9165,47.8126,47.9165,13445.0
2022-07-11 15:30:00,50.72,50.72,50.64,50.65,8482.0,47.907,47.907,47.8315,47.8409,8482.0
2022-07-11 15:35:00,50.66,50.67,50.62,50.66,20411.0,47.8504,47.8598,47.8126,47.8504,20411.0
2022-07-11 15:40:00,50.65,50.73,50.65,50.7,32554.0,47.8409,47.9165,47.8409,47.8881,32554.0
2022-07-11 15:45:00,50.69,50.8,50.66,50.77,43887.0,47.8787,47.9826,47.8504,47.9543,43887.0
2022-07-11 15:50:00,50.76,50.77,50.61,50.66,67966.0,47.9448,47.9543,47.8031,47.8504,67966.0
2022-07-11 15:55:00,50.66,50.79,50.66,50.71,103525.0,47.8504,47.9731,47.8504,47.8976,103525.0
2022-07-12 09:30:00,50.73,50.95,50.45,50.94,29791.0,47.9165,48.1243,47.652,48.1148,29791.0
2022-07-12 09:35:00,50.98,51.36,50.94,51.04,18085.0,48.1526,48.5115,48.1148,48.2093,18085.0
2022-07-12 09:40:00,51.1,51.4,51.1,51.33,10719.0,48.266,48.5493,48.266,48.4832,10719.0
2022-07-12 09:45:00,51.37,51.47,51.04,51.05,7445.0,48.521,48.6154,48.2093,48.2187,7445.0
2022-07-12 09:50:00,51.0,51.33,51.0,51.28,11742.0,48.1715,48.4832,48.1715,48.436,11742.0
2022-07-12 09:55:00,51.26,51.36,51.07,51.09,5525.0,48.4171,48.5115,48.2376,48.2565,5525.0
2022-07-12 10:00:00,51.09,51.09,50.74,50.74,4050.0,48.2565,48.2565,47.9259,47.9259,4050.0
2022-07-12 10:05:00,50.67,50.84,50.64,50.72,7182.0,47.8598,48.0204,47.8315,47.907,7182.0
2022-07-12 10:10:00,50.67,50.93,50.64,50.87,15647.0,47.8598,48.1054,47.8315,48.0487,15647.0
2022-07-12 10:15:00,50.86,50.96,50.76,50.93,6767.0,48.0393,48.1337,47.9448,48.1054,6767.0
2022-07-12 10:20:00,51.01,51.01,50.87,50.97,6057.0,48.1809,48.1809,48.0487,48.1432,6057.0
2022-07-12 10:25:00,50.99,51.07,50.91,51.05,6979.0,48.1621,48.2376,48.0865,48.2187,6979.0
2022-07-12 10:30:00,51.1,51.43,51.1,51.4,9721.0,48.266,48.5776,48.266,48.5493,9721.0
2022-07-12 10:35:00,51.4,51.41,51.27,51.27,6075.0,48.5493,48.5588,48.4265,48.4265,6075.0
2022-07-12 10:40:00,51.25,51.33,51.12,51.28,8300.0,48.4076,48.4832,48.2848,48.436,8300.0
2022-07-12 10:45:00,51.3,51.44,51.23,51.28,7038.0,48.4549,48.5871,48.3887,48.436,7038.0
2022-07-12 10:50:00,51.24,51.26,51.15,51.23,6750.0,48.3982,48.4171,48.3132,48.3887,6750.0
2022-07-12 10:55:00,51.22,51.34,51.2,51.3,4765.0,48.3793,48.4926,48.3604,48.4549,4765.0
2022-07-12 11:00:00,51.33,51.39,51.26,51.33,5635.0,48.4832,48.5399,48.4171,48.4832,5635.0
2022-07-12 11:05:00,51.31,51.45,51.27,51.45,8165.0,48.4643,48.5965,48.4265,48.5965,8165.0
2022-07-12 11:10:00,51.48,51.69,51.47,51.6,12687.0,48.6249,48.8232,48.6154,48.7382,12687.0
2022-07-12 11:15:00,51.62,51.63,51.35,51.42,7326.0,48.7571,48.7666,48.5021,48.5682,7326.0
2022-07-12 11:20:00,51.47,51.51,51.43,51.5,6683.0,48.6154,48.6532,48.5776,48.6438,6683.0
2022-07-12 11:25:00,51.46,51.54,51.46,51.52,4567.0,48.606,48.6815,48.606,48.6627,4567.0
2022-07-12 11:30:00,51.53,51.6,51.53,51.58,3517.0,48.6721,48.7382,48.6721,48.7193,3517.0
2022-07-12 11:35:00,51.59,51.59,51.39,51.44,3392.0,48.7288,48.7288,48.5399,48.5871,3392.0
2022-07-12 11:40:00,51.45,51.45,51.3,51.4,4401.0,48.5965,48.5965,48.4549,48.5493,4401.0
2022-07-12 11:45:00,51.38,51.47,51.32,51.42,13481.0,48.5304,48.6154,48.4737,48.5682,13481.0
2022-07-12 11:50:00,51.39,51.45,51.38,51.38,4106.0,48.5399,48.5965,48.5304,48.5304,4106.0
2022-07-12 11:55:00,51.37,51.45,51.35,51.43,9561.0,48.521,48.5965,48.5021,48.5776,9561.0
2022-07-12 12:00:00,51.52,51.52,51.4,51.44,4099.0,48.6627,48.6627,48.5493,48.5871,4099.0
2022-07-12 12:05:00,51.44,51.56,51.38,51.41,4777.0,48.5871,48.7004,48.5304,48.5588,4777.0
2022-07-12 12:10:00,51.36,51.48,51.36,51.46,3277.0,48.5115,48.6249,48.5115,48.606,3277.0
2022-07-12 12:15:00,51.49,51.5,51.42,51.44,9446.0,48.6343,48.6438,48.5682,48.5871,9446.0
2022-07-12 12:20:00,51.45,51.5,51.39,51.45,4472.0,48.5965,48.6438,48.5399,48.5965,4472.0
2022-07-12 12:25:00,51.47,51.52,51.42,51.47,3981.0,48.6154,48.6627,48.5682,48.6154,3981.0
2022-07-12 12:30:00,51.47,51.5,51.4,51.48,8034.0,48.6154,48.6438,48.5493,48.6249,8034.0
2022-07-12 12:35:00,51.48,51.49,51.42,51.44,3035.0,48.6249,48.6343,48.5682,48.5871,3035.0
2022-07-12 12:40:00,51.43,51.46,51.41,51.45,2755.0,48.5776,48.606,48.5588,48.5965,2755.0
2022-07-12 12:45:00,51.43,51.45,51.38,51.38,3919.0,48.5776,48.5965,48.5304,48.5304,3919.0
2022-07-12 12:50:00,51.39,51.39,51.27,51.31,4131.0,48.5399,48.5399,48.4265,48.4643,4131.0
2022-07-12 12:55:00,51.3,51.37,51.3,51.31,4830.0,48.4549,48.521,48.4549,48.4643,4830.0
2022-07-12 13:00:00,51.34,51.43,51.22,51.25,4718.0,48.4926,48.5776,48.3793,48.4076,4718.0
2022-07-12 13:05:00,51.28,51.29,51.18,51.21,3049.0,48.436,48.4454,48.3415,48.3699,3049.0
2022-07-12 13:10:00,51.2,51.23,51.19,51.22,2324.0,48.3604,48.3887,48.351,48.3793,2324.0
2022-07-12 13:15:00,51.18,51.28,51.18,51.24,3712.0,48.3415,48.436,48.3415,48.3982,3712.0
2022-07-12 13:20:00,51.24,51.29,51.24,51.27,4243.0,48.3982,48.4454,48.3982,48.4265,4243.0
2022-07-12 13:25:00,51.27,51.33,51.24,51.29,6126.0,48.4265,48.4832,48.3982,48.4454,6126.0
2022-07-12 13:30:00,51.28,51.33,51.25,51.29,2995.0,48.436,48.4832,48.4076,48.4454,2995.0
2022-07-12 13:35:00,51.29,51.36,51.26,51.32,3167.0,48.4454,48.5115,48.4171,48.4737,3167.0
2022-07-12 13:40:00,51.3,51.33,51.28,51.3,3665.0,48.4549,48.4832,48.436,48.4549,3665.0
2022-07-12 13:45:00,51.25,51.28,51.24,51.24,2636.0,48.4076,48.436,48.3982,48.3982,2636.0
2022-07-12 13:50:00,51.23,51.31,51.22,51.31,4729.0,48.3887,48.4643,48.3793,48.4643,4729.0
2022-07-12 13:55:00,51.32,51.37,51.31,51.31,4041.0,48.4737,48.521,48.4643,48.4643,4041.0
2022-07-12 14:00:00,51.3,51.32,51.15,51.15,4826.0,48.4549,48.4737,48.3132,48.3132,4826.0
2022-07-12 14:05:00,51.17,51.23,51.16,51.23,5906.0,48.3321,48.3887,48.3226,48.3887,5906.0
2022-07-12 14:10:00,51.24,51.34,51.24,51.32,7269.0,48.3982,48.4926,48.3982,48.4737,7269.0
2022-07-12 14:15:00,51.32,51.32,51.2,51.29,7115.0,48.4737,48.4737,48.3604,48.4454,7115.0
2022-07-12 14:20:00,51.29,51.29,51.2,51.21,2181.0,48.4454,48.4454,48.3604,48.3699,2181.0
2022-07-12 14:25:00,51.22,51.25,51.21,51.21,2984.0,48.3793,48.4076,48.3699,48.3699,2984.0
2022-07-12 14:30:00,51.23,51.24,51.15,51.18,5406.0,48.3887,48.3982,48.3132,48.3415,5406.0
2022-07-12 14:35:00,51.18,51.24,51.17,51.24,1652.0,48.3415,48.3982,48.3321,48.3982,1652.0
2022-07-12 14:40:00,51.2,51.2,51.15,51.18,5894.0,48.3604,48.3604,48.3132,48.3415,5894.0
2022-07-12 14:45:00,51.17,51.19,51.15,51.17,5249.0,48.3321,48.351,48.3132,48.3321,5249.0
2022-07-12 14:50:00,51.16,51.18,51.06,51.08,6207.0,48.3226,48.3415,48.2282,48.2471,6207.0
2022-07-12 14:55:00,51.08,51.09,50.93,50.94,12276.0,48.2471,48.2565,48.1054,48.1148,12276.0
2022-07-12 15:00:00,50.94,50.94,50.74,50.77,8793.0,48.1148,48.1148,47.9259,47.9543,8793.0
2022-07-12 15:05:00,50.74,50.77,50.72,50.74,5935.0,47.9259,47.9543,47.907,47.9259,5935.0
2022-07-12 15:10:00,50.72,50.81,50.69,50.8,4632.0,47.907,47.992,47.8787,47.9826,4632.0
2022-07-12 15:15:00,50.79,50.79,50.71,50.75,8307.0,47.9731,47.9731,47.8976,47.9354,8307.0
2022-07-12 15:20:00,50.75,50.79,50.6,50.62,6242.0,47.9354,47.9731,47.7937,47.8126,6242.0
2022-07-12 15:25:00,50.59,50.64,50.55,50.56,6577.0,47.7842,47.8315,47.7465,47.7559,6577.0
2022-07-12 15:30:00,50.54,50.62,50.52,50.52,12579.0,47.737,47.8126,47.7181,47.7181,12579.0
2022-07-12 15:35:00,50.53,50.53,50.41,50.47,14344.0,47.7276,47.7276,47.6142,47.6709,14344.0
2022-07-12 15:40:00,50.47,50.57,50.44,50.57,16060.0,47.6709,47.7653,47.6426,47.7653,16060.0
2022-07-12 15:45:00,50.56,50.67,50.54,50.59,16495.0,47.7559,47.8598,47.737,47.7842,16495.0
2022-07-12 15:50:00,50.61,50.77,50.58,50.76,29791.0,47.8031,47.9543,47.7748,47.9448,29791.0
2022-07-12 15:55:00,50.74,50.8,50.69,50.72,60352.0,47.9259,47.9826,47.8787,47.907,60352.0
2022-07-13 09:30:00,49.54,49.81,47.97,48.37,53455.0,46.7925,47.0475,45.3095,45.6874,53455.0
2022-07-13 09:35:00,48.37,48.86,48.27,48.82,13975.0,45.6874,46.1502,45.5929,46.1124,13975.0
2022-07-13 09:40:00,48.83,49.22,48.82,48.97,44440.0,46.1218,46.4902,46.1124,46.2541,44440.0
2022-07-13 09:45:00,49.02,49.46,48.95,49.46,13672.0,46.3013,46.7169,46.2352,46.7169,13672.0
2022-07-13 09:50:00,49.46,49.52,49.2,49.34,46995.0,46.7169,46.7736,46.4713,46.6036,46995.0
2022-07-13 09:55:00,49.38,49.57,49.28,49.52,19530.0,46.6413,46.8208,46.5469,46.7736,19530.0
2022-07-13 10:00:00,49.48,49.55,49.21,49.4,25124.0,46.7358,46.8019,46.4808,46.6602,25124.0
2022-07-13 10:05:00,49.5,49.59,49.33,49.43,28650.0,46.7547,46.8397,46.5941,46.6886,28650.0
2022-07-13 10:10:00,49.42,49.46,49.15,49.36,52460.0,46.6791,46.7169,46.4241,46.6225,52460.0
2022-07-13 10:15:00,49.34,49.35,49.0,49.03,37876.0,46.6036,46.613,46.2824,46.3108,37876.0
2022-07-13 10:20:00,49.02,49.25,48.96,49.25,16366.0,46.3013,46.5186,46.2446,46.5186,16366.0
2022-07-13 10:25:00,49.23,49.72,49.23,49.72,8532.0,46.4997,46.9625,46.4997,46.9625,8532.0
2022-07-13 10:30:00,49.74,49.96,49.67,49.8,14753.0,46.9814,47.1892,46.9153,47.0381,14753.0
2022-07-13 10:35:00,49.85,50.0,49.85,50.0,11376.0,47.0853,47.227,47.0853,47.227,11376.0
2022-07-13 10:40:00,49.97,50.22,49.97,50.12,10758.0,47.1986,47.4348,47.1986,47.3403,10758.0
2022-07-13 10:45:00,50.18,50.33,50.14,50.26,10532.0,47.397,47.5387,47.3592,47.4725,10532.0
2022-07-13 10:50:00,50.26,50.39,50.19,50.27,12171.0,47.4725,47.5953,47.4064,47.482,12171.0
2022-07-13 10:55:00,50.25,50.38,50.24,50.34,13508.0,47.4631,47.5859,47.4536,47.5481,13508.0
2022-07-13 11:00:00,50.39,50.44,50.31,50.37,19934.0,47.5953,47.6426,47.5198,47.5764,19934.0
2022-07-13 11:05:00,50.39,50.61,50.39,50.41,8663.0,47.5953,47.8031,47.5953,47.6142,8663.0
2022-07-13 11:10:00,50.36,50.52,50.36,50.4,10273.0,47.567,47.7181,47.567,47.6048,10273.0
2022-07-13 11:15:00,50.38,50.45,50.28,50.28,13471.0,47.5859,47.652,47.4914,47.4914,13471.0
2022-07-13 11:20:00,50.32,50.35,50.2,50.24,7587.0,47.5292,47.5575,47.4159,47.4536,7587.0
2022-07-13 11:25:00,50.16,50.16,49.91,49.92,6767.0,47.3781,47.3781,47.1419,47.1514,6767.0
2022-07-13 11:30:00,49.92,49.96,49.75,49.75,12343.0,47.1514,47.1892,46.9908,46.9908,12343.0
2022-07-13 11:35:00,49.68,49.74,49.63,49.7,4670.0,46.9247,46.9814,46.8775,46.9436,4670.0
2022-07-13 11:40:00,49.66,49.74,49.55,49.55,3449.0,46.9058,46.9814,46.8019,46.8019,3449.0
2022-07-13 11:45:00,49.55,49.64,49.51,49.61,4219.0,46.8019,46.8869,46.7641,46.8586,4219.0
2022-07-13 11:50:00,49.63,49.83,49.63,49.67,17717.0,46.8775,47.0664,46.8775,46.9153,17717.0
2022-07-13 11:55:00,49.66,49.73,49.66,49.68,2649.0,46.9058,46.9719,46.9058,46.9247,2649.0
2022-07-13 12:00:00,49.63,49.69,49.56,49.66,6257.0,46.8775,46.9342,46.8114,46.9058,6257.0
2022-07-13 12:05:00,49.67,49.85,49.67,49.84,4498.0,46.9153,47.0853,46.9153,47.0758,4498.0
2022-07-13 12:10:00,49.83,49.85,49.63,49.69,3730.0,47.0664,47.0853,46.8775,46.9342,3730.0
2022-07-13 12:15:00,49.64,49.68,49.58,49.68,3493.0,46.8869,46.9247,46.8303,46.9247,3493.0
2022-07-13 12:20:00,49.66,49.72,49.59,49.72,3977.0,46.9058,46.9625,46.8397,46.9625,3977.0
2022-07-13 12:25:00,49.74,49.85,49.7,49.84,3200.0,46.9814,47.0853,46.9436,47.0758,3200.0
2022-07-13 12:30:00,49.84,49.91,49.77,49.86,3577.0,47.0758,47.1419,47.0097,47.0947,3577.0
2022-07-13 12:35:00,49.84,49.84,49.68,49.77,11497.0,47.0758,47.0758,46.9247,47.0097,11497.0
2022-07-13 12:40:00,49.82,49.86,49.78,49.84,4313.0,47.0569,47.0947,47.0192,47.0758,4313.0
2022-07-13 12:45:00,49.86,50.01,49.86,50.01,6577.0,47.0947,47.2364,47.0947,47.2364,6577.0
2022-07-13 12:50:00,49.99,50.18,49.96,50.16,4666.0,47.2175,47.397,47.1892,47.3781,4666.0
2022-07-13 12:55:00,50.18,50.18,50.06,50.18,3613.0,47.397,47.397,47.2836,47.397,3613.0
2022-07-13 13:00:00,50.18,50.4,50.1,50.27,8126.0,47.397,47.6048,47.3214,47.482,8126.0
2022-07-13 13:05:00,50.25,50.33,50.17,50.21,5551.0,47.4631,47.5387,47.3875,47.4253,5551.0
2022-07-13 13:10:00,50.22,50.32,50.19,50.32,4314.0,47.4348,47.5292,47.4064,47.5292,4314.0
2022-07-13 13:15:00,50.35,50.35,50.11,50.16,12220.0,47.5575,47.5575,47.3309,47.3781,12220.0
2022-07-13 13:20:00,50.16,50.21,50.11,50.21,4627.0,47.3781,47.4253,47.3309,47.4253,4627.0
2022-07-13 13:25:00,50.22,50.35,50.19,50.34,6187.0,47.4348,47.5575,47.4064,47.5481,6187.0
2022-07-13 13:30:00,50.32,50.32,50.19,50.24,4357.0,47.5292,47.5292,47.4064,47.4536,4357.0
2022-07-13 13:35:00,50.24,50.28,50.19,50.23,11381.0,47.4536,47.4914,47.4064,47.4442,11381.0
2022-07-13 13:40:00,50.24,50.35,50.23,50.29,10072.0,47.4536,47.5575,47.4442,47.5009,10072.0
2022-07-13 13:45:00,50.3,50.34,50.24,50.31,10967.0,47.5103,47.5481,47.4536,47.5198,10967.0
2022-07-13 13:50:00,50.31,50.34,50.29,50.31,5749.0,47.5198,47.5481,47.5009,47.5198,5749.0
2022-07-13 13:55:00,50.3,50.35,50.27,50.35,5745.0,47.5103,47.5575,47.482,47.5575,5745.0
2022-07-13 14:00:00,50.33,50.34,49.97,50.0,23666.0,47.5387,47.5481,47.1986,47.227,23666.0
2022-07-13 14:05:00,49.99,50.11,49.99,50.02,10407.0,47.2175,47.3309,47.2175,47.2458,10407.0
2022-07-13 14:10:00,50.03,50.14,50.0,50.14,11527.0,47.2553,47.3592,47.227,47.3592,11527.0
2022-07-13 14:15:00,50.14,50.14,50.01,50.1,8405.0,47.3592,47.3592,47.2364,47.3214,8405.0
2022-07-13 14:20:00,50.1,50.25,50.08,50.25,8311.0,47.3214,47.4631,47.3025,47.4631,8311.0
2022-07-13 14:25:00,50.24,50.27,50.15,50.26,7540.0,47.4536,47.482,47.3686,47.4725,7540.0
2022-07-13 14:30:00,50.28,50.38,50.24,50.35,6858.0,47.4914,47.5859,47.4536,47.5575,6858.0
2022-07-13 14:35:00,50.34,50.39,50.31,50.37,5226.0,47.5481,47.5953,47.5198,47.5764,5226.0
2022-07-13 14:40:00,50.36,50.46,50.36,50.41,5989.0,47.567,47.6614,47.567,47.6142,5989.0
2022-07-13 14:45:00,50.42,50.48,50.4,50.42,7523.0,47.6237,47.6803,47.6048,47.6237,7523.0
2022-07-13 14:50:00,50.41,50.48,50.41,50.44,5565.0,47.6142,47.6803,47.6142,47.6426,5565.0
2022-07-13 14:55:00,50.43,50.58,50.39,50.58,7847.0,47.6331,47.7748,47.5953,47.7748,7847.0
2022-07-13 15:00:00,50.6,50.62,50.54,50.6,7479.0,47.7937,47.8126,47.737,47.7937,7479.0
2022-07-13 15:05:00,50.61,50.61,50.43,50.45,5736.0,47.8031,47.8031,47.6331,47.652,5736.0
2022-07-13 15:10:00,50.44,50.54,50.42,50.46,12783.0,47.6426,47.737,47.6237,47.6614,12783.0
2022-07-13 15:15:00,50.45,50.54,50.42,50.54,6996.0,47.652,47.737,47.6237,47.737,6996.0
2022-07-13 15:20:00,50.55,50.61,50.55,50.58,7627.0,47.7465,47.8031,47.7465,47.7748,7627.0
2022-07-13 15:25:00,50.56,50.56,50.41,50.46,13034.0,47.7559,47.7559,47.6142,47.6614,13034.0
2022-07-13 15:30:00,50.45,50.48,50.32,50.32,17542.0,47.652,47.6803,47.5292,47.5292,17542.0
2022-07-13 15:35:00,50.28,50.45,50.22,50.45,14141.0,47.4914,47.652,47.4348,47.652,14141.0
2022-07-13 15:40:00,50.43,50.44,50.28,50.29,21331.0,47.6331,47.6426,47.4914,47.5009,21331.0
2022-07-13 15:45:00,50.27,50.35,50.2,50.29,29809.0,47.482,47.5575,47.4159,47.5009,29809.0
2022-07-13 15:50:00,50.29,50.3,50.12,50.24,81923.0,47.5009,47.5103,47.3403,47.4536,81923.0
2022-07-13 15:55:00,50.23,50.37,50.23,50.3,103183.0,47.4442,47.5764,47.4442,47.5103,103183.0
2022-07-14 09:30:00,49.33,49.33,48.82,48.84,22952.0,46.5941,46.5941,46.1124,46.1313,22952.0
2022-07-14 09:35:00,48.87,48.87,48.46,48.46,9957.0,46.1596,46.1596,45.7724,45.7724,9957.0
2022-07-14 09:40:00,48.47,48.47,48.15,48.27,22142.0,45.7818,45.7818,45.4796,45.5929,22142.0
2022-07-14 09:45:00,48.24,48.56,48.17,48.44,14966.0,45.5646,45.8668,45.4985,45.7535,14966.0
2022-07-14 09:50:00,48.42,48.71,48.42,48.61,47547.0,45.7346,46.0085,45.7346,45.914,47547.0
2022-07-14 09:55:00,48.61,48.62,48.3,48.36,10600.0,45.914,45.9235,45.6212,45.6779,10600.0
2022-07-14 10:00:00,48.3,48.31,48.13,48.16,28888.0,45.6212,45.6307,45.4607,45.489,28888.0
2022-07-14 10:05:00,48.13,48.13,48.02,48.04,8157.0,45.4607,45.4607,45.3568,45.3757,8157.0
2022-07-14 10:10:00,48.0,48.23,48.0,48.23,9707.0,45.3379,45.5551,45.3379,45.5551,9707.0
2022-07-14 10:15:00,48.27,48.31,48.1,48.16,6756.0,45.5929,45.6307,45.4323,45.489,6756.0
2022-07-14 10:20:00,48.2,48.37,48.2,48.32,11110.0,45.5268,45.6874,45.5268,45.6401,11110.0
2022-07-14 10:25:00,48.27,48.4,48.23,48.4,8008.0,45.5929,45.7157,45.5551,45.7157,8008.0
2022-07-14 10:30:00,48.41,48.45,48.16,48.16,36535.0,45.7251,45.7629,45.489,45.489,36535.0
2022-07-14 10:35:00,48.17,48.2,48.0,48.13,17645.0,45.4985,45.5268,45.3379,45.4607,17645.0
2022-07-14 10:40:00,48.09,48.26,48.09,48.18,13980.0,45.4229,45.5835,45.4229,45.5079,13980.0
2022-07-14 10:45:00,48.19,48.2,48.06,48.11,11659.0,45.5173,45.5268,45.3946,45.4418,11659.0
2022-07-14 10:50:00,48.09,48.22,48.04,48.13,18643.0,45.4229,45.5457,45.3757,45.4607,18643.0
2022-07-14 10:55:00,48.13,48.16,48.07,48.13,37202.0,45.4607,45.489,45.404,45.4607,37202.0
2022-07-14 11:00:00,48.13,48.3,48.09,48.1,30259.0,45.4607,45.6212,45.4229,45.4323,30259.0
2022-07-14 11:05:00,48.09,48.27,48.09,48.24,19778.0,45.4229,45.5929,45.4229,45.5646,19778.0
2022-07-14 11:10:00,48.23,48.28,48.09,48.12,15882.0,45.5551,45.6024,45.4229,45.4512,15882.0
2022-07-14 11:15:00,48.1,48.25,48.01,48.21,14431.0,45.4323,45.574,45.3473,45.5362,14431.0
2022-07-14 11:20:00,48.24,48.35,48.19,48.26,17896.0,45.5646,45.6685,45.5173,45.5835,17896.0
2022-07-14 11:25:00,48.27,48.34,48.2,48.34,9455.0,45.5929,45.659,45.5268,45.659,9455.0
2022-07-14 11:30:00,48.36,48.45,48.29,48.32,28332.0,45.6779,45.7629,45.6118,45.6401,28332.0
2022-07-14 11:35:00,48.34,48.35,48.25,48.28,27926.0,45.659,45.6685,45.574,45.6024,27926.0
2022-07-14 11:40:00,48.31,48.54,48.3,48.39,27313.0,45.6307,45.8479,45.6212,45.7063,27313.0
2022-07-14 11:45:00,48.39,48.45,48.33,48.36,21479.0,45.7063,45.7629,45.6496,45.6779,21479.0
2022-07-14 11:50:00,48.38,48.45,48.37,48.39,28420.0,45.6968,45.7629,45.6874,45.7063,28420.0
2022-07-14 11:55:00,48.4,48.55,48.37,48.47,16335.0,45.7157,45.8574,45.6874,45.7818,16335.0
2022-07-14 12:00:00,48.49,48.5,48.38,48.45,6678.0,45.8007,45.8101,45.6968,45.7629,6678.0
2022-07-14 12:05:00,48.45,48.45,48.34,48.36,4291.0,45.7629,45.7629,45.659,45.6779,4291.0
2022-07-14 12:10:00,48.39,48.44,48.34,48.41,4278.0,45.7063,45.7535,45.659,45.7251,4278.0
2022-07-14 12:15:00,48.42,48.48,48.33,48.43,10361.0,45.7346,45.7913,45.6496,45.744,10361.0
2022-07-14 12:20:00,48.43,48.5,48.38,48.39,25612.0,45.744,45.8101,45.6968,45.7063,25612.0
2022-07-14 12:25:00,48.36,48.39,48.25,48.27,8299.0,45.6779,45.7063,45.574,45.5929,8299.0
2022-07-14 12:30:00,48.26,48.34,48.23,48.23,9994.0,45.5835,45.659,45.5551,45.5551,9994.0
2022-07-14 12:35:00,48.23,48.25,48.17,48.19,6027.0,45.5551,45.574,45.4985,45.5173,6027.0
2022-07-14 12:40:00,48.19,48.19,48.03,48.04,10478.0,45.5173,45.5173,45.3662,45.3757,10478.0
2022-07-14 12:45:00,48.06,48.06,47.75,47.76,14610.0,45.3946,45.3946,45.1017,45.1112,14610.0
2022-07-14 12:50:00,47.76,47.91,47.76,47.87,15382.0,45.1112,45.2529,45.1112,45.2151,15382.0
2022-07-14 12:55:00,47.85,47.91,47.79,47.9,9376.0,45.1962,45.2529,45.1395,45.2434,9376.0
2022-07-14 13:00:00,47.88,47.97,47.85,47.9,12426.0,45.2245,45.3095,45.1962,45.2434,12426.0
2022-07-14 13:05:00,47.89,47.99,47.85,47.98,22415.0,45.234,45.3284,45.1962,45.319,22415.0
2022-07-14 13:10:00,47.97,47.97,47.85,47.95,9166.0,45.3095,45.3095,45.1962,45.2907,9166.0
2022-07-14 13:15:00,47.93,48.06,47.88,48.02,9933.0,45.2718,45.3946,45.2245,45.3568,9933.0
2022-07-14 13:20:00,48.02,48.08,48.02,48.02,8787.0,45.3568,45.4134,45.3568,45.3568,8787.0
2022-07-14 13:25:00,48.04,48.11,48.0,48.05,6681.0,45.3757,45.4418,45.3379,45.3851,6681.0
2022-07-14 13:30:00,48.04,48.04,47.92,47.93,4001.0,45.3757,45.3757,45.2623,45.2718,4001.0
2022-07-14 13:35:00,47.91,47.97,47.9,47.94,8372.0,45.2529,45.3095,45.2434,45.2812,8372.0
2022-07-14 13:40:00,47.93,48.04,47.91,48.02,9068.0,45.2718,45.3757,45.2529,45.3568,9068.0
2022-07-14 13:45:00,48.03,48.07,48.0,48.05,4163.0,45.3662,45.404,45.3379,45.3851,4163.0
2022-07-14 13:50:00,48.06,48.11,47.98,48.02,14132.0,45.3946,45.4418,45.319,45.3568,14132.0
2022-07-14 13:55:00,48.03,48.16,48.03,48.09,13093.0,45.3662,45.489,45.3662,45.4229,13093.0
2022-07-14 14:00:00,48.07,48.23,48.05,48.23,13134.0,45.404,45.5551,45.3851,45.5551,13134.0
2022-07-14 14:05:00,48.24,48.28,48.19,48.25,8153.0,45.5646,45.6024,45.5173,45.574,8153.0
2022-07-14 14:10:00,48.23,48.36,48.22,48.34,10734.0,45.5551,45.6779,45.5457,45.659,10734.0
2022-07-14 14:15:00,48.33,48.46,48.32,48.45,9858.0,45.6496,45.7724,45.6401,45.7629,9858.0
2022-07-14 14:20:00,48.45,48.54,48.41,48.49,16309.0,45.7629,45.8479,45.7251,45.8007,16309.0
2022-07-14 14:25:00,48.49,48.58,48.48,48.56,10158.0,45.8007,45.8857,45.7913,45.8668,10158.0
2022-07-14 14:30:00,48.56,48.65,48.49,48.64,16469.0,45.8668,45.9518,45.8007,45.9424,16469.0
2022-07-14 14:35:00,48.65,48.77,48.63,48.77,11216.0,45.9518,46.0652,45.9329,46.0652,11216.0
2022-07-14 14:40:00,48.78,48.78,48.56,48.63,9916.0,46.0746,46.0746,45.8668,45.9329,9916.0
2022-07-14 14:45:00,48.63,48.64,48.59,48.64,5712.0,45.9329,45.9424,45.8952,45.9424,5712.0
2022-07-14 14:50:00,48.64,48.64,48.57,48.59,6724.0,45.9424,45.9424,45.8763,45.8952,6724.0
2022-07-14 14:55:00,48.57,48.74,48.57,48.71,15874.0,45.8763,46.0368,45.8763,46.0085,15874.0
2022-07-14 15:00:00,48.71,48.82,48.63,48.68,16899.0,46.0085,46.1124,45.9329,45.9802,16899.0
2022-07-14 15:05:00,48.65,48.66,48.58,48.61,8354.0,45.9518,45.9613,45.8857,45.914,8354.0
2022-07-14 15:10:00,48.66,48.72,48.61,48.72,11821.0,45.9613,46.0179,45.914,46.0179,11821.0
2022-07-14 15:15:00,48.71,48.73,48.61,48.69,12237.0,46.0085,46.0274,45.914,45.9896,12237.0
2022-07-14 15:20:00,48.69,48.79,48.68,48.77,17494.0,45.9896,46.0841,45.9802,46.0652,17494.0
2022-07-14 15:25:00,48.77,48.77,48.69,48.77,10606.0,46.0652,46.0652,45.9896,46.0652,10606.0
2022-07-14 15:30:00,48.76,48.77,48.67,48.67,14248.0,46.0557,46.0652,45.9707,45.9707,14248.0
2022-07-14 15:35:00,48.67,48.71,48.6,48.65,10067.0,45.9707,46.0085,45.9046,45.9518,10067.0
2022-07-14 15:40:00,48.63,48.74,48.6,48.73,17816.0,45.9329,46.0368,45.9046,46.0274,17816.0
2022-07-14 15:45:00,48.73,48.81,48.7,48.77,44567.0,46.0274,46.103,45.9991,46.0652,44567.0
2022-07-14 15:50:00,48.77,48.88,48.74,48.79,85016.0,46.0652,46.1691,46.0368,46.0841,85016.0
2022-07-14 15:55:00,48.79,48.83,48.61,48.67,142679.0,46.0841,46.1218,45.914,45.9707,142679.0
2022-07-15 09:30:00,49.56,49.69,49.25,49.48,22519.0,46.8114,46.9342,46.5186,46.7358,22519.0
2022-07-15 09:35:00,49.46,49.54,49.04,49.22,8224.0,46.7169,46.7925,46.3202,46.4902,8224.0
2022-07-15 09:40:00,49.18,49.29,49.1,49.29,9933.0,46.4524,46.5563,46.3769,46.5563,9933.0
2022-07-15 09:45:00,49.33,49.38,48.91,48.91,4176.0,46.5941,46.6413,46.1974,46.1974,4176.0
2022-07-15 09:50:00,48.95,48.95,48.63,48.65,15125.0,46.2352,46.2352,45.9329,45.9518,15125.0
2022-07-15 09:55:00,48.58,48.86,48.49,48.82,17359.0,45.8857,46.1502,45.8007,46.1124,17359.0
2022-07-15 10:00:00,48.83,49.3,48.82,49.0,14813.0,46.1218,46.5658,46.1124,46.2824,14813.0
2022-07-15 10:05:00,49.05,49.14,48.94,49.11,7133.0,46.3296,46.4147,46.2257,46.3863,7133.0
2022-07-15 10:10:00,49.11,49.22,49.01,49.01,12791.0,46.3863,46.4902,46.2919,46.2919,12791.0
2022-07-15 10:15:00,49.0,49.11,48.98,49.1,18871.0,46.2824,46.3863,46.2635,46.3769,18871.0
2022-07-15 10:20:00,49.12,49.28,48.95,49.28,13662.0,46.3958,46.5469,46.2352,46.5469,13662.0
2022-07-15 10:25:00,49.3,49.61,49.3,49.61,29106.0,46.5658,46.8586,46.5658,46.8586,29106.0
2022-07-15 10:30:00,49.61,49.7,49.54,49.59,16668.0,46.8586,46.9436,46.7925,46.8397,16668.0
2022-07-15 10:35:00,49.61,49.68,49.48,49.52,9329.0,46.8586,46.9247,46.7358,46.7736,9329.0
2022-07-15 10:40:00,49.53,49.59,49.39,49.39,9268.0,46.783,46.8397,46.6508,46.6508,9268.0
2022-07-15 10:45:00,49.38,49.42,49.29,49.33,9275.0,46.6413,46.6791,46.5563,46.5941,9275.0
2022-07-15 10:50:00,49.33,49.45,49.33,49.38,11026.0,46.5941,46.7075,46.5941,46.6413,11026.0
2022-07-15 10:55:00,49.36,49.46,49.33,49.42,9677.0,46.6225,46.7169,46.5941,46.6791,9677.0
2022-07-15 11:00:00,49.43,49.54,49.41,49.49,12422.0,46.6886,46.7925,46.6697,46.7452,12422.0
2022-07-15 11:05:00,49.51,49.74,49.44,49.72,12649.0,46.7641,46.9814,46.698,46.9625,12649.0
2022-07-15 11:10:00,49.74,49.79,49.66,49.79,12937.0,46.9814,47.0286,46.9058,47.0286,12937.0
2022-07-15 11:15:00,49.79,49.87,49.75,49.77,10868.0,47.0286,47.1042,46.9908,47.0097,10868.0
2022-07-15 11:20:00,49.77,49.89,49.76,49.8,14126.0,47.0097,47.1231,47.0003,47.0381,14126.0
2022-07-15 11:25:00,49.8,49.92,49.79,49.92,12973.0,47.0381,47.1514,47.0286,47.1514,12973.0
2022-07-15 11:30:00,49.9,50.07,49.86,50.07,9594.0,47.1325,47.2931,47.0947,47.2931,9594.0
2022-07-15 11:35:00,50.04,50.08,49.98,50.02,8927.0,47.2647,47.3025,47.2081,47.2458,8927.0
2022-07-15 11:40:00,50.0,50.01,49.94,50.01,5954.0,47.227,47.2364,47.1703,47.2364,5954.0
2022-07-15 11:45:00,49.99,50.15,49.99,50.07,12688.0,47.2175,47.3686,47.2175,47.2931,12688.0
2022-07-15 11:50:00,50.04,50.16,50.03,50.08,13075.0,47.2647,47.3781,47.2553,47.3025,13075.0
2022-07-15 11:55:00,50.05,50.15,49.96,50.04,22987.0,47.2742,47.3686,47.1892,47.2647,22987.0
2022-07-15 12:00:00,50.04,50.17,49.99,50.11,13169.0,47.2647,47.3875,47.2175,47.3309,13169.0
2022-07-15 12:05:00,50.11,50.16,50.06,50.1,11956.0,47.3309,47.3781,47.2836,47.3214,11956.0
2022-07-15 12:10:00,50.09,50.11,50.02,50.05,10770.0,47.312,47.3309,47.2458,47.2742,10770.0
2022-07-15 12:15:00,50.06,50.18,50.06,50.18,14226.0,47.2836,47.397,47.2836,47.397,14226.0
2022-07-15 12:20:00,50.19,50.21,50.11,50.19,11717.0,47.4064,47.4253,47.3309,47.4064,11717.0
2022-07-15 12:25:00,50.18,50.18,50.1,50.13,10978.0,47.397,47.397,47.3214,47.3497,10978.0
2022-07-15 12:30:00,50.13,50.16,50.04,50.04,10238.0,47.3497,47.3781,47.2647,47.2647,10238.0
2022-07-15 12:35:00,50.05,50.14,50.04,50.08,14646.0,47.2742,47.3592,47.2647,47.3025,14646.0
2022-07-15 12:40:00,50.07,50.16,50.01,50.16,14497.0,47.2931,47.3781,47.2364,47.3781,14497.0
2022-07-15 12:45:00,50.13,50.18,50.1,50.15,17940.0,47.3497,47.397,47.3214,47.3686,17940.0
2022-07-15 12:50:00,50.15,50.15,50.04,50.07,13101.0,47.3686,47.3686,47.2647,47.2931,13101.0
2022-07-15 12:55:00,50.07,50.07,49.99,50.03,7759.0,47.2931,47.2931,47.2175,47.2553,7759.0
2022-07-15 13:00:00,50.03,50.1,49.98,50.05,17461.0,47.2553,47.3214,47.2081,47.2742,17461.0
2022-07-15 13:05:00,50.06,50.12,50.04,50.12,7680.0,47.2836,47.3403,47.2647,47.3403,7680.0
2022-07-15 13:10:00,50.12,50.15,50.08,50.11,10247.0,47.3403,47.3686,47.3025,47.3309,10247.0
2022-07-15 13:15:00,50.11,50.15,50.09,50.13,6240.0,47.3309,47.3686,47.312,47.3497,6240.0
2022-07-15 13:20:00,50.12,50.15,50.1,50.14,10268.0,47.3403,47.3686,47.3214,47.3592,10268.0
2022-07-15 13:25:00,50.14,50.23,50.14,50.23,9593.0,47.3592,47.4442,47.3592,47.4442,9593.0
2022-07-15 13:30:00,50.22,50.29,50.15,50.29,6034.0,47.4348,47.5009,47.3686,47.5009,6034.0
2022-07-15 13:35:00,50.28,50.28,50.17,50.21,8024.0,47.4914,47.4914,47.3875,47.4253,8024.0
2022-07-15 13:40:00,50.22,50.26,50.19,50.19,7168.0,47.4348,47.4725,47.4064,47.4064,7168.0
2022-07-15 13:45:00,50.2,50.29,50.2,50.26,7996.0,47.4159,47.5009,47.4159,47.4725,7996.0
2022-07-15 13:50:00,50.26,50.28,50.2,50.21,13361.0,47.4725,47.4914,47.4159,47.4253,13361.0
2022-07-15 13:55:00,50.19,50.31,50.18,50.31,6911.0,47.4064,47.5198,47.397,47.5198,6911.0
2022-07-15 14:00:00,50.33,50.35,50.23,50.35,10611.0,47.5387,47.5575,47.4442,47.5575,10611.0
2022-07-15 14:05:00,50.36,50.38,50.34,50.37,4551.0,47.567,47.5859,47.5481,47.5764,4551.0
2022-07-15 14:10:00,50.38,50.46,50.36,50.44,14144.0,47.5859,47.6614,47.567,47.6426,14144.0
2022-07-15 14:15:00,50.46,50.52,50.43,50.49,8552.0,47.6614,47.7181,47.6331,47.6898,8552.0
2022-07-15 14:20:00,50.49,50.55,50.47,50.53,19771.0,47.6898,47.7465,47.6709,47.7276,19771.0
2022-07-15 14:25:00,50.53,50.59,50.48,50.59,22773.0,47.7276,47.7842,47.6803,47.7842,22773.0
2022-07-15 14:30:00,50.59,50.7,50.58,50.7,12373.0,47.7842,47.8881,47.7748,47.8881,12373.0
2022-07-15 14:35:00,50.71,50.79,50.68,50.76,15219.0,47.8976,47.9731,47.8692,47.9448,15219.0
2022-07-15 14:40:00,50.77,50.85,50.76,50.85,11571.0,47.9543,48.0298,47.9448,48.0298,11571.0
2022-07-15 14:45:00,50.87,50.88,50.83,50.86,18289.0,48.0487,48.0582,48.0109,48.0393,18289.0
2022-07-15 14:50:00,50.87,50.88,50.8,50.8,13983.0,48.0487,48.0582,47.9826,47.9826,13983.0
2022-07-15 14:55:00,50.79,50.79,50.69,50.73,16009.0,47.9731,47.9731,47.8787,47.9165,16009.0
2022-07-15 15:00:00,50.71,50.75,50.64,50.67,12946.0,47.8976,47.9354,47.8315,47.8598,12946.0
2022-07-15 15:05:00,50.68,50.7,50.65,50.7,10781.0,47.8692,47.8881,47.8409,47.8881,10781.0
2022-07-15 15:10:00,50.68,50.79,50.67,50.74,13899.0,47.8692,47.9731,47.8598,47.9259,13899.0
2022-07-15 15:15:00,50.74,50.74,50.66,50.68,10107.0,47.9259,47.9259,47.8504,47.8692,10107.0
2022-07-15 15:20:00,50.69,50.73,50.61,50.64,15237.0,47.8787,47.9165,47.8031,47.8315,15237.0
2022-07-15 15:25:00,50.63,50.67,50.56,50.67,21452.0,47.822,47.8598,47.7559,47.8598,21452.0
2022-07-15 15:30:00,50.67,50.69,50.54,50.57,50640.0,47.8598,47.8787,47.737,47.7653,50640.0
2022-07-15 15:35:00,50.57,50.67,50.57,50.66,33575.0,47.7653,47.8598,47.7653,47.8504,33575.0
2022-07-15 15:40:00,50.65,50.76,50.64,50.76,29537.0,47.8409,47.9448,47.8315,47.9448,29537.0
2022-07-15 15:45:00,50.74,50.76,50.59,50.64,46250.0,47.9259,47.9448,47.7842,47.8315,46250.0
2022-07-15 15:50:00,50.64,50.74,50.58,50.74,103191.0,47.8315,47.9259,47.7748,47.9259,103191.0
2022-07-15 15:55:00,50.74,50.95,50.74,50.83,185174.0,47.9259,48.1243,47.9259,48.0109,185174.0
2022-07-18 09:30:00,51.69,52.09,51.69,51.99,25080.0,48.8232,49.201,48.8232,49.1066,25080.0
2022-07-18 09:35:00,51.91,52.13,51.9,52.1,3477.0,49.031,49.2388,49.0216,49.2105,3477.0
2022-07-18 09:40:00,52.05,52.11,51.96,51.97,11660.0,49.1633,49.2199,49.0783,49.0877,11660.0
2022-07-18 09:45:00,51.91,52.01,51.87,51.96,4799.0,49.031,49.1255,48.9932,49.0783,4799.0
2022-07-18 09:50:00,52.04,52.18,51.88,52.16,29223.0,49.1538,49.2861,49.0027,49.2672,29223.0
2022-07-18 09:55:00,52.19,52.24,52.11,52.11,20498.0,49.2955,49.3427,49.2199,49.2199,20498.0
2022-07-18 10:00:00,52.11,52.17,51.94,52.01,18937.0,49.2199,49.2766,49.0594,49.1255,18937.0
2022-07-18 10:05:00,51.96,52.01,51.74,51.75,7939.0,49.0783,49.1255,48.8705,48.8799,7939.0
2022-07-18 10:10:00,51.79,51.79,51.55,51.62,3666.0,48.9177,48.9177,48.691,48.7571,3666.0
2022-07-18 10:15:00,51.63,51.81,51.63,51.72,7342.0,48.7666,48.9366,48.7666,48.8516,7342.0
2022-07-18 10:20:00,51.73,51.9,51.72,51.9,8656.0,48.861,49.0216,48.8516,49.0216,8656.0
2022-07-18 10:25:00,51.93,52.06,51.88,52.02,28462.0,49.0499,49.1727,49.0027,49.1349,28462.0
2022-07-18 10:30:00,52.0,52.2,52.0,52.17,4940.0,49.116,49.3049,49.116,49.2766,4940.0
2022-07-18 10:35:00,52.19,52.19,52.06,52.09,3341.0,49.2955,49.2955,49.1727,49.201,3341.0
2022-07-18 10:40:00,52.14,52.21,52.08,52.12,6556.0,49.2483,49.3144,49.1916,49.2294,6556.0
2022-07-18 10:45:00,52.08,52.13,52.03,52.04,7673.0,49.1916,49.2388,49.1444,49.1538,7673.0
2022-07-18 10:50:00,52.06,52.25,52.03,52.2,9707.0,49.1727,49.3522,49.1444,49.3049,9707.0
2022-07-18 10:55:00,52.17,52.26,52.17,52.22,5609.0,49.2766,49.3616,49.2766,49.3238,5609.0
2022-07-18 11:00:00,52.23,52.23,52.15,52.2,2734.0,49.3333,49.3333,49.2577,49.3049,2734.0
2022-07-18 11:05:00,52.21,52.21,52.12,52.12,5405.0,49.3144,49.3144,49.2294,49.2294,5405.0
2022-07-18 11:10:00,52.11,52.17,52.11,52.16,5417.0,49.2199,49.2766,49.2199,49.2672,5417.0
2022-07-18 11:15:00,52.15,52.17,52.06,52.12,5381.0,49.2577,49.2766,49.1727,49.2294,5381.0
2022-07-18 11:20:00,52.1,52.18,52.08,52.17,8010.0,49.2105,49.2861,49.1916,49.2766,8010.0
2022-07-18 11:25:00,52.16,52.21,52.15,52.15,6852.0,49.2672,49.3144,49.2577,49.2577,6852.0
2022-07-18 11:30:00,52.15,52.19,52.08,52.19,5391.0,49.2577,49.2955,49.1916,49.2955,5391.0
2022-07-18 11:35:00,52.2,52.26,52.18,52.24,5980.0,49.3049,49.3616,49.2861,49.3427,5980.0
2022-07-18 11:40:00,52.24,52.25,52.15,52.23,10839.0,49.3427,49.3522,49.2577,49.3333,10839.0
2022-07-18 11:45:00,52.23,52.26,52.2,52.2,6580.0,49.3333,49.3616,49.3049,49.3049,6580.0
2022-07-18 11:50:00,52.22,52.42,52.22,52.42,11388.0,49.3238,49.5127,49.3238,49.5127,11388.0
2022-07-18 11:55:00,52.45,52.53,52.41,52.5,9962.0,49.5411,49.6166,49.5033,49.5883,9962.0
2022-07-18 12:00:00,52.49,52.5,52.44,52.45,5672.0,49.5789,49.5883,49.5316,49.5411,5672.0
2022-07-18 12:05:00,52.45,52.49,52.35,52.38,18732.0,49.5411,49.5789,49.4466,49.475,18732.0
2022-07-18 12:10:00,52.37,52.46,52.34,52.43,4553.0,49.4655,49.5505,49.4372,49.5222,4553.0
2022-07-18 12:15:00,52.42,52.42,52.35,52.35,5894.0,49.5127,49.5127,49.4466,49.4466,5894.0
2022-07-18 12:20:00,52.37,52.4,52.37,52.39,2691.0,49.4655,49.4939,49.4655,49.4844,2691.0
2022-07-18 12:25:00,52.37,52.39,52.28,52.29,4170.0,49.4655,49.4844,49.3805,49.39,4170.0
2022-07-18 12:30:00,52.3,52.39,52.3,52.35,4277.0,49.3994,49.4844,49.3994,49.4466,4277.0
2022-07-18 12:35:00,52.34,52.34,52.28,52.32,4834.0,49.4372,49.4372,49.3805,49.4183,4834.0
2022-07-18 12:40:00,52.32,52.32,52.29,52.3,3097.0,49.4183,49.4183,49.39,49.3994,3097.0
2022-07-18 12:45:00,52.31,52.33,52.24,52.25,4513.0,49.4088,49.4277,49.3427,49.3522,4513.0
2022-07-18 12:50:00,52.23,52.24,52.16,52.16,2936.0,49.3333,49.3427,49.2672,49.2672,2936.0
2022-07-18 12:55:00,52.15,52.16,52.13,52.13,1518.0,49.2577,49.2672,49.2388,49.2388,1518.0
2022-07-18 13:00:00,52.14,52.23,52.14,52.23,3018.0,49.2483,49.3333,49.2483,49.3333,3018.0
2022-07-18 13:05:00,52.24,52.24,52.16,52.16,3890.0,49.3427,49.3427,49.2672,49.2672,3890.0
2022-07-18 13:10:00,52.12,52.14,52.1,52.14,1650.0,49.2294,49.2483,49.2105,49.2483,1650.0
2022-07-18 13:15:00,52.14,52.14,52.02,52.02,4967.0,49.2483,49.2483,49.1349,49.1349,4967.0
2022-07-18 13:20:00,52.03,52.06,51.98,52.06,3528.0,49.1444,49.1727,49.0971,49.1727,3528.0
2022-07-18 13:25:00,52.07,52.15,52.07,52.1,3204.0,49.1822,49.2577,49.1822,49.2105,3204.0
2022-07-18 13:30:00,52.11,52.11,52.0,52.02,5873.0,49.2199,49.2199,49.116,49.1349,5873.0
2022-07-18 13:35:00,52.0,52.05,51.97,52.0,3616.0,49.116,49.1633,49.0877,49.116,3616.0
2022-07-18 13:40:00,52.01,52.01,51.94,51.96,3916.0,49.1255,49.1255,49.0594,49.0783,3916.0
2022-07-18 13:45:00,51.95,51.98,51.89,51.9,6371.0,49.0688,49.0971,49.0121,49.0216,6371.0
2022-07-18 13:50:00,51.89,51.94,51.86,51.9,6850.0,49.0121,49.0594,48.9838,49.0216,6850.0
2022-07-18 13:55:00,51.89,51.91,51.6,51.67,10747.0,49.0121,49.031,48.7382,48.8043,10747.0
2022-07-18 14:00:00,51.67,51.75,51.67,51.74,6741.0,48.8043,48.8799,48.8043,48.8705,6741.0
2022-07-18 14:05:00,51.75,51.78,51.73,51.74,4787.0,48.8799,48.9082,48.861,48.8705,4787.0
2022-07-18 14:10:00,51.74,51.8,51.71,51.77,7589.0,48.8705,48.9271,48.8421,48.8988,7589.0
2022-07-18 14:15:00,51.79,51.92,51.78,51.86,10651.0,48.9177,49.0405,48.9082,48.9838,10651.0
2022-07-18 14:20:00,51.86,51.87,51.7,51.71,9203.0,48.9838,48.9932,48.8327,48.8421,9203.0
2022-07-18 14:25:00,51.7,51.7,51.6,51.6,5299.0,48.8327,48.8327,48.7382,48.7382,5299.0
2022-07-18 14:30:00,51.61,51.62,51.56,51.62,5029.0,48.7477,48.7571,48.7004,48.7571,5029.0
2022-07-18 14:35:00,51.63,51.69,51.63,51.63,2735.0,48.7666,48.8232,48.7666,48.7666,2735.0
2022-07-18 14:40:00,51.64,51.66,51.49,51.52,3195.0,48.776,48.7949,48.6343,48.6627,3195.0
2022-07-18 14:45:00,51.53,51.53,51.43,51.45,4130.0,48.6721,48.6721,48.5776,48.5965,4130.0
2022-07-18 14:50:00,51.43,51.44,51.3,51.35,4668.0,48.5776,48.5871,48.4549,48.5021,4668.0
2022-07-18 14:55:00,51.34,51.37,51.28,51.37,4624.0,48.4926,48.521,48.436,48.521,4624.0
2022-07-18 15:00:00,51.36,51.4,51.3,51.31,7130.0,48.5115,48.5493,48.4549,48.4643,7130.0
2022-07-18 15:05:00,51.32,51.41,51.32,51.41,8231.0,48.4737,48.5588,48.4737,48.5588,8231.0
2022-07-18 15:10:00,51.41,51.42,51.32,51.42,11808.0,48.5588,48.5682,48.4737,48.5682,11808.0
2022-07-18 15:15:00,51.42,51.55,51.42,51.53,4618.0,48.5682,48.691,48.5682,48.6721,4618.0
2022-07-18 15:20:00,51.54,51.55,51.48,51.51,7782.0,48.6815,48.691,48.6249,48.6532,7782.0
2022-07-18 15:25:00,51.52,51.53,51.39,51.4,5854.0,48.6627,48.6721,48.5399,48.5493,5854.0
2022-07-18 15:30:00,51.36,51.38,51.27,51.3,11306.0,48.5115,48.5304,48.4265,48.4549,11306.0
2022-07-18 15:35:00,51.3,51.34,51.17,51.2,9375.0,48.4549,48.4926,48.3321,48.3604,9375.0
2022-07-18 15:40:00,51.2,51.25,51.14,51.23,12213.0,48.3604,48.4076,48.3037,48.3887,12213.0
2022-07-18 15:45:00,51.22,51.22,51.11,51.14,16951.0,48.3793,48.3793,48.2754,48.3037,16951.0
2022-07-18 15:50:00,51.15,51.33,51.13,51.3,29504.0,48.3132,48.4832,48.2943,48.4549,29504.0
2022-07-18 15:55:00,51.29,51.38,51.29,51.31,51496.0,48.4454,48.5304,48.4454,48.4643,51496.0
2022-07-19 09:30:00,51.25,51.99,51.19,51.97,40313.0,48.4076,49.1066,48.351,49.0877,40313.0
2022-07-19 09:35:00,51.89,51.98,51.62,51.71,10321.0,49.0121,49.0971,48.7571,48.8421,10321.0
2022-07-19 09:40:00,51.71,51.92,51.63,51.91,6761.0,48.8421,49.0405,48.7666,49.031,6761.0
2022-07-19 09:45:00,51.93,51.95,51.65,51.68,10248.0,49.0499,49.0688,48.7854,48.8138,10248.0
2022-07-19 09:50:00,51.68,52.0,51.68,51.93,9065.0,48.8138,49.116,48.8138,49.0499,9065.0
2022-07-19 09:55:00,51.94,52.2,51.94,52.15,18009.0,49.0594,49.3049,49.0594,49.2577,18009.0
2022-07-19 10:00:00,52.14,52.21,52.06,52.18,8284.0,49.2483,49.3144,49.1727,49.2861,8284.0
2022-07-19 10:05:00,52.14,52.15,51.88,52.02,29238.0,49.2483,49.2577,49.0027,49.1349,29238.0
2022-07-19 10:10:00,52.07,52.34,52.04,52.2,12605.0,49.1822,49.4372,49.1538,49.3049,12605.0
2022-07-19 10:15:00,52.18,52.38,52.16,52.35,11024.0,49.2861,49.475,49.2672,49.4466,11024.0
2022-07-19 10:20:00,52.39,52.51,52.36,52.51,21835.0,49.4844,49.5978,49.4561,49.5978,21835.0
2022-07-19 10:25:00,52.53,52.59,52.47,52.49,10016.0,49.6166,49.6733,49.56,49.5789,10016.0
2022-07-19 10:30:00,52.53,52.58,52.32,52.32,11039.0,49.6166,49.6639,49.4183,49.4183,11039.0
2022-07-19 10:35:00,52.33,52.38,52.26,52.28,6937.0,49.4277,49.475,49.3616,49.3805,6937.0
2022-07-19 10:40:00,52.28,52.41,52.27,52.36,11703.0,49.3805,49.5033,49.3711,49.4561,11703.0
2022-07-19 10:45:00,52.34,52.42,52.18,52.24,14082.0,49.4372,49.5127,49.2861,49.3427,14082.0
2022-07-19 10:50:00,52.21,52.28,52.15,52.17,5820.0,49.3144,49.3805,49.2577,49.2766,5820.0
2022-07-19 10:55:00,52.14,52.17,52.11,52.15,5033.0,49.2483,49.2766,49.2199,49.2577,5033.0
2022-07-19 11:00:00,52.14,52.27,52.14,52.16,8951.0,49.2483,49.3711,49.2483,49.2672,8951.0
2022-07-19 11:05:00,52.16,52.23,52.13,52.22,10924.0,49.2672,49.3333,49.2388,49.3238,10924.0
2022-07-19 11:10:00,52.22,52.22,52.17,52.2,3667.0,49.3238,49.3238,49.2766,49.3049,3667.0
2022-07-19 11:15:00,52.2,52.21,52.08,52.18,8458.0,49.3049,49.3144,49.1916,49.2861,8458.0
2022-07-19 11:20:00,52.18,52.2,52.09,52.2,22029.0,49.2861,49.3049,49.201,49.3049,22029.0
2022-07-19 11:25:00,52.2,52.35,52.18,52.25,14029.0,49.3049,49.4466,49.2861,49.3522,14029.0
2022-07-19 11:30:00,52.25,52.31,52.22,52.3,7431.0,49.3522,49.4088,49.3238,49.3994,7431.0
2022-07-19 11:35:00,52.3,52.37,52.21,52.21,10871.0,49.3994,49.4655,49.3144,49.3144,10871.0
2022-07-19 11:40:00,52.2,52.25,52.17,52.22,5278.0,49.3049,49.3522,49.2766,49.3238,5278.0
2022-07-19 11:45:00,52.23,52.26,52.2,52.21,2353.0,49.3333,49.3616,49.3049,49.3144,2353.0
2022-07-19 11:50:00,52.21,52.25,52.2,52.23,5056.0,49.3144,49.3522,49.3049,49.3333,5056.0
2022-07-19 11:55:00,52.23,52.3,52.2,52.3,13865.0,49.3333,49.3994,49.3049,49.3994,13865.0
2022-07-19 12:00:00,52.31,52.31,52.16,52.16,6307.0,49.4088,49.4088,49.2672,49.2672,6307.0
2022-07-19 12:05:00,52.21,52.23,52.15,52.19,3955.0,49.3144,49.3333,49.2577,49.2955,3955.0
2022-07-19 12:10:00,52.21,52.31,52.15,52.22,15492.0,49.3144,49.4088,49.2577,49.3238,15492.0
2022-07-19 12:15:00,52.23,52.23,52.13,52.13,3966.0,49.3333,49.3333,49.2388,49.2388,3966.0
2022-07-19 12:20:00,52.15,52.21,52.15,52.2,4564.0,49.2577,49.3144,49.2577,49.3049,4564.0
2022-07-19 12:25:00,52.2,52.21,52.19,52.21,9197.0,49.3049,49.3144,49.2955,49.3144,9197.0
2022-07-19 12:30:00,52.19,52.19,52.12,52.16,8879.0,49.2955,49.2955,49.2294,49.2672,8879.0
2022-07-19 12:35:00,52.15,52.16,52.05,52.08,21846.0,49.2577,49.2672,49.1633,49.1916,21846.0
2022-07-19 12:40:00,52.07,52.21,52.03,52.18,7445.0,49.1822,49.3144,49.1444,49.2861,7445.0
2022-07-19 12:45:00,52.19,52.25,52.19,52.24,4512.0,49.2955,49.3522,49.2955,49.3427,4512.0
2022-07-19 12:50:00,52.27,52.43,52.26,52.43,6129.0,49.3711,49.5222,49.3616,49.5222,6129.0
2022-07-19 12:55:00,52.42,52.49,52.39,52.49,2930.0,49.5127,49.5789,49.4844,49.5789,2930.0
2022-07-19 13:00:00,52.49,52.6,52.48,52.6,7244.0,49.5789,49.6828,49.5694,49.6828,7244.0
2022-07-19 13:05:00,52.58,52.58,52.44,52.45,9475.0,49.6639,49.6639,49.5316,49.5411,9475.0
2022-07-19 13:10:00,52.46,52.46,52.39,52.4,4186.0,49.5505,49.5505,49.4844,49.4939,4186.0
2022-07-19 13:15:00,52.38,52.47,52.38,52.47,7586.0,49.475,49.56,49.475,49.56,7586.0
2022-07-19 13:20:00,52.45,52.57,52.43,52.55,9675.0,49.5411,49.6544,49.5222,49.6355,9675.0
2022-07-19 13:25:00,52.54,52.6,52.52,52.52,18302.0,49.6261,49.6828,49.6072,49.6072,18302.0
2022-07-19 13:30:00,52.5,52.53,52.46,52.53,14985.0,49.5883,49.6166,49.5505,49.6166,14985.0
2022-07-19 13:35:00,52.54,52.65,52.52,52.65,3258.0,49.6261,49.73,49.6072,49.73,3258.0
2022-07-19 13:40:00,52.67,52.67,52.61,52.65,4869.0,49.7489,49.7489,49.6922,49.73,4869.0
2022-07-19 13:45:00,52.64,52.64,52.53,52.58,4208.0,49.7205,49.7205,49.6166,49.6639,4208.0
2022-07-19 13:50:00,52.59,52.65,52.59,52.64,3685.0,49.6733,49.73,49.6733,49.7205,3685.0
2022-07-19 13:55:00,52.63,52.8,52.63,52.77,55314.0,49.7111,49.8717,49.7111,49.8433,55314.0
2022-07-19 14:00:00,52.77,52.87,52.73,52.87,32980.0,49.8433,49.9378,49.8056,49.9378,32980.0
2022-07-19 14:05:00,52.87,52.94,52.85,52.94,9140.0,49.9378,50.0039,49.9189,50.0039,9140.0
2022-07-19 14:10:00,52.97,52.97,52.84,52.86,10180.0,50.0322,50.0322,49.9094,49.9283,10180.0
2022-07-19 14:15:00,52.84,52.95,52.83,52.91,8422.0,49.9094,50.0133,49.9,49.9756,8422.0
2022-07-19 14:20:00,52.9,52.93,52.85,52.93,8015.0,49.9661,49.9945,49.9189,49.9945,8015.0
2022-07-19 14:25:00,52.94,52.96,52.86,52.87,10295.0,50.0039,50.0228,49.9283,49.9378,10295.0
2022-07-19 14:30:00,52.88,53.05,52.88,53.02,17235.0,49.9472,50.1078,49.9472,50.0795,17235.0
2022-07-19 14:35:00,53.02,53.04,52.93,52.94,22763.0,50.0795,50.0984,49.9945,50.0039,22763.0
2022-07-19 14:40:00,52.95,53.02,52.93,53.01,13830.0,50.0133,50.0795,49.9945,50.07,13830.0
2022-07-19 14:45:00,53.01,53.01,52.92,52.99,18049.0,50.07,50.07,49.985,50.0511,18049.0
2022-07-19 14:50:00,52.98,53.06,52.95,53.04,20352.0,50.0417,50.1172,50.0133,50.0984,20352.0
2022-07-19 14:55:00,53.05,53.06,52.86,52.91,27663.0,50.1078,50.1172,49.9283,49.9756,27663.0
2022-07-19 15:00:00,52.92,52.97,52.88,52.96,7818.0,49.985,50.0322,49.9472,50.0228,7818.0
2022-07-19 15:05:00,52.96,53.1,52.95,53.07,16244.0,50.0228,50.155,50.0133,50.1267,16244.0
2022-07-19 15:10:00,53.07,53.11,53.0,53.05,33412.0,50.1267,50.1645,50.0606,50.1078,33412.0
2022-07-19 15:15:00,53.05,53.1,53.02,53.04,23992.0,50.1078,50.155,50.0795,50.0984,23992.0
2022-07-19 15:20:00,53.04,53.05,52.93,52.94,37680.0,50.0984,50.1078,49.9945,50.0039,37680.0
2022-07-19 15:25:00,52.94,52.97,52.89,52.91,27798.0,50.0039,50.0322,49.9567,49.9756,27798.0
2022-07-19 15:30:00,52.91,52.97,52.9,52.95,44708.0,49.9756,50.0322,49.9661,50.0133,44708.0
2022-07-19 15:35:00,52.95,53.11,52.93,53.1,47038.0,50.0133,50.1645,49.9945,50.155,47038.0
2022-07-19 15:40:00,53.09,53.19,53.05,53.19,21844.0,50.1456,50.24,50.1078,50.24,21844.0
2022-07-19 15:45:00,53.19,53.19,53.09,53.1,34132.0,50.24,50.24,50.1456,50.155,34132.0
2022-07-19 15:50:00,53.1,53.18,52.99,53.05,53726.0,50.155,50.2306,50.0511,50.1078,53726.0
2022-07-19 15:55:00,53.05,53.16,53.04,53.05,100486.0,50.1078,50.2117,50.0984,50.1078,100486.0
2022-07-20 09:30:00,53.09,53.41,52.99,53.37,10911.0,50.1456,50.4478,50.0511,50.4101,10911.0
2022-07-20 09:35:00,53.4,53.57,53.27,53.54,14885.0,50.4384,50.599,50.3156,50.5706,14885.0
2022-07-20 09:40:00,53.54,53.54,53.44,53.49,2210.0,50.5706,50.5706,50.4762,50.5234,2210.0
2022-07-20 09:45:00,53.55,53.56,53.12,53.23,14852.0,50.5801,50.5895,50.1739,50.2778,14852.0
2022-07-20 09:50:00,53.18,53.44,53.14,53.35,11586.0,50.2306,50.4762,50.1928,50.3912,11586.0
2022-07-20 09:55:00,53.37,53.39,53.26,53.26,3109.0,50.4101,50.4289,50.3062,50.3062,3109.0
2022-07-20 10:00:00,53.24,53.24,53.01,53.07,5107.0,50.2873,50.2873,50.07,50.1267,5107.0
2022-07-20 10:05:00,53.02,53.1,52.9,53.1,6726.0,50.0795,50.155,49.9661,50.155,6726.0
2022-07-20 10:10:00,53.08,53.38,53.08,53.36,3806.0,50.1361,50.4195,50.1361,50.4006,3806.0
2022-07-20 10:15:00,53.36,53.5,53.31,53.5,1622.0,50.4006,50.5328,50.3534,50.5328,1622.0
2022-07-20 10:20:00,53.54,53.64,53.52,53.64,4610.0,50.5706,50.6651,50.5517,50.6651,4610.0
2022-07-20 10:25:00,53.66,53.78,53.65,53.75,5917.0,50.684,50.7973,50.6745,50.769,5917.0
2022-07-20 10:30:00,53.76,54.05,53.73,54.05,21847.0,50.7784,51.0523,50.7501,51.0523,21847.0
2022-07-20 10:35:00,54.02,54.05,53.91,53.97,9303.0,51.024,51.0523,50.9201,50.9768,9303.0
2022-07-20 10:40:00,53.97,54.02,53.82,53.86,14034.0,50.9768,51.024,50.8351,50.8729,14034.0
2022-07-20 10:45:00,53.86,54.0,53.86,54.0,19634.0,50.8729,51.0051,50.8729,51.0051,19634.0
2022-07-20 10:50:00,53.99,54.21,53.99,54.2,28639.0,50.9957,51.2035,50.9957,51.194,28639.0
2022-07-20 10:55:00,54.17,54.25,54.08,54.12,6622.0,51.1657,51.2412,51.0807,51.1185,6622.0
2022-07-20 11:00:00,54.13,54.24,54.12,54.16,7882.0,51.1279,51.2318,51.1185,51.1562,7882.0
2022-07-20 11:05:00,54.13,54.17,54.07,54.07,5086.0,51.1279,51.1657,51.0712,51.0712,5086.0
2022-07-20 11:10:00,54.1,54.1,53.94,53.94,8781.0,51.0996,51.0996,50.9484,50.9484,8781.0
2022-07-20 11:15:00,53.92,54.03,53.91,54.03,16331.0,50.9296,51.0335,50.9201,51.0335,16331.0
2022-07-20 11:20:00,53.99,54.03,53.86,53.92,10667.0,50.9957,51.0335,50.8729,50.9296,10667.0
2022-07-20 11:25:00,53.92,54.01,53.9,54.01,4799.0,50.9296,51.0146,50.9107,51.0146,4799.0
2022-07-20 11:30:00,54.03,54.1,54.01,54.1,13234.0,51.0335,51.0996,51.0146,51.0996,13234.0
2022-07-20 11:35:00,54.1,54.11,53.94,53.97,10771.0,51.0996,51.109,50.9484,50.9768,10771.0
2022-07-20 11:40:00,53.96,53.98,53.92,53.98,4105.0,50.9673,50.9862,50.9296,50.9862,4105.0
2022-07-20 11:45:00,54.02,54.08,54.01,54.07,2825.0,51.024,51.0807,51.0146,51.0712,2825.0
2022-07-20 11:50:00,54.06,54.11,54.05,54.07,11259.0,51.0618,51.109,51.0523,51.0712,11259.0
2022-07-20 11:55:00,54.05,54.12,54.02,54.08,4711.0,51.0523,51.1185,51.024,51.0807,4711.0
2022-07-20 12:00:00,54.05,54.12,54.03,54.11,2422.0,51.0523,51.1185,51.0335,51.109,2422.0
2022-07-20 12:05:00,54.07,54.2,54.07,54.16,7188.0,51.0712,51.194,51.0712,51.1562,7188.0
2022-07-20 12:10:00,54.18,54.22,54.17,54.17,2800.0,51.1751,51.2129,51.1657,51.1657,2800.0
2022-07-20 12:15:00,54.21,54.21,54.03,54.1,6197.0,51.2035,51.2035,51.0335,51.0996,6197.0
2022-07-20 12:20:00,54.1,54.12,54.05,54.12,3224.0,51.0996,51.1185,51.0523,51.1185,3224.0
2022-07-20 12:25:00,54.16,54.16,54.03,54.04,1200.0,51.1562,51.1562,51.0335,51.0429,1200.0
2022-07-20 12:30:00,54.02,54.1,54.02,54.07,2075.0,51.024,51.0996,51.024,51.0712,2075.0
2022-07-20 12:35:00,54.08,54.08,53.93,53.95,14375.0,51.0807,51.0807,50.939,50.9579,14375.0
2022-07-20 12:40:00,53.95,53.98,53.81,53.88,18000.0,50.9579,50.9862,50.8257,50.8918,18000.0
2022-07-20 12:45:00,53.84,53.84,53.66,53.79,25543.0,50.854,50.854,50.684,50.8068,25543.0
2022-07-20 12:50:00,53.79,53.95,53.75,53.94,31412.0,50.8068,50.9579,50.769,50.9484,31412.0
2022-07-20 12:55:00,53.94,54.05,53.92,54.05,5530.0,50.9484,51.0523,50.9296,51.0523,5530.0
2022-07-20 13:00:00,54.04,54.07,53.93,53.97,3770.0,51.0429,51.0712,50.939,50.9768,3770.0
2022-07-20 13:05:00,54.0,54.0,53.77,53.84,14645.0,51.0051,51.0051,50.7879,50.854,14645.0
2022-07-20 13:10:00,53.8,53.82,53.67,53.82,8797.0,50.8162,50.8351,50.6934,50.8351,8797.0
2022-07-20 13:15:00,53.8,53.93,53.74,53.91,7500.0,50.8162,50.939,50.7595,50.9201,7500.0
2022-07-20 13:20:00,53.91,53.96,53.86,53.95,5723.0,50.9201,50.9673,50.8729,50.9579,5723.0
2022-07-20 13:25:00,53.95,54.06,53.92,54.05,3505.0,50.9579,51.0618,50.9296,51.0523,3505.0
2022-07-20 13:30:00,54.04,54.15,53.99,54.13,4803.0,51.0429,51.1468,50.9957,51.1279,4803.0
2022-07-20 13:35:00,54.15,54.16,54.08,54.15,3296.0,51.1468,51.1562,51.0807,51.1468,3296.0
2022-07-20 13:40:00,54.15,54.18,54.12,54.18,6326.0,51.1468,51.1751,51.1185,51.1751,6326.0
2022-07-20 13:45:00,54.19,54.21,54.04,54.05,3237.0,51.1846,51.2035,51.0429,51.0523,3237.0
2022-07-20 13:50:00,54.06,54.13,54.06,54.08,4797.0,51.0618,51.1279,51.0618,51.0807,4797.0
2022-07-20 13:55:00,54.08,54.09,53.99,54.05,7172.0,51.0807,51.0901,50.9957,51.0523,7172.0
2022-07-20 14:00:00,54.02,54.14,54.02,54.13,5470.0,51.024,51.1374,51.024,51.1279,5470.0
2022-07-20 14:05:00,54.11,54.13,54.02,54.02,2702.0,51.109,51.1279,51.024,51.024,2702.0
2022-07-20 14:10:00,54.02,54.02,53.9,53.97,4528.0,51.024,51.024,50.9107,50.9768,4528.0
2022-07-20 14:15:00,53.95,53.95,53.87,53.94,3415.0,50.9579,50.9579,50.8823,50.9484,3415.0
2022-07-20 14:20:00,53.95,54.02,53.92,54.02,2783.0,50.9579,51.024,50.9296,51.024,2783.0
2022-07-20 14:25:00,54.04,54.09,54.02,54.04,1200.0,51.0429,51.0901,51.024,51.0429,1200.0
2022-07-20 14:30:00,54.04,54.14,54.03,54.13,6473.0,51.0429,51.1374,51.0335,51.1279,6473.0
2022-07-20 14:35:00,54.13,54.17,54.11,54.15,1991.0,51.1279,51.1657,51.109,51.1468,1991.0
2022-07-20 14:40:00,54.16,54.19,54.11,54.18,4251.0,51.1562,51.1846,51.109,51.1751,4251.0
2022-07-20 14:45:00,54.18,54.18,54.12,54.16,11077.0,51.1751,51.1751,51.1185,51.1562,11077.0
2022-07-20 14:50:00,54.16,54.17,54.02,54.02,6334.0,51.1562,51.1657,51.024,51.024,6334.0
2022-07-20 14:55:00,54.04,54.15,54.02,54.13,5477.0,51.0429,51.1468,51.024,51.1279,5477.0
2022-07-20 15:00:00,54.12,54.18,54.1,54.18,6928.0,51.1185,51.1751,51.0996,51.1751,6928.0
2022-07-20 15:05:00,54.18,54.22,54.14,54.15,5781.0,51.1751,51.2129,51.1374,51.1468,5781.0
2022-07-20 15:10:00,54.15,54.19,54.12,54.14,6076.0,51.1468,51.1846,51.1185,51.1374,6076.0
2022-07-20 15:15:00,54.13,54.15,54.08,54.11,4669.0,51.1279,51.1468,51.0807,51.109,4669.0
2022-07-20 15:20:00,54.11,54.17,54.09,54.12,4957.0,51.109,51.1657,51.0901,51.1185,4957.0
2022-07-20 15:25:00,54.12,54.26,54.12,54.24,9082.0,51.1185,51.2507,51.1185,51.2318,9082.0
2022-07-20 15:30:00,54.25,54.26,54.12,54.14,6653.0,51.2412,51.2507,51.1185,51.1374,6653.0
2022-07-20 15:35:00,54.14,54.16,54.08,54.13,9373.0,51.1374,51.1562,51.0807,51.1279,9373.0
2022-07-20 15:40:00,54.12,54.15,54.08,54.13,9652.0,51.1185,51.1468,51.0807,51.1279,9652.0
2022-07-20 15:45:00,54.12,54.12,54.01,54.09,42244.0,51.1185,51.1185,51.0146,51.0901,42244.0
2022-07-20 15:50:00,54.08,54.2,53.98,54.06,53038.0,51.0807,51.194,50.9862,51.0618,53038.0
2022-07-20 15:55:00,54.07,54.19,54.02,54.18,138698.0,51.0712,51.1846,51.024,51.1751,138698.0
2022-07-21 09:30:00,54.06,54.06,53.3,53.65,30904.0,51.0618,51.0618,50.3439,50.6745,30904.0
2022-07-21 09:35:00,53.48,53.67,53.31,53.32,42995.0,50.514,50.6934,50.3534,50.3628,42995.0
2022-07-21 09:40:00,53.32,53.32,52.49,52.54,29849.0,50.3628,50.3628,49.5789,49.6261,29849.0
2022-07-21 09:45:00,52.42,53.13,52.4,53.13,6838.0,49.5127,50.1834,49.4939,50.1834,6838.0
2022-07-21 09:50:00,53.12,53.44,53.04,53.44,25256.0,50.1739,50.4762,50.0984,50.4762,25256.0
2022-07-21 09:55:00,53.48,53.65,53.37,53.4,22739.0,50.514,50.6745,50.4101,50.4384,22739.0
2022-07-21 10:00:00,53.48,53.72,53.4,53.41,7117.0,50.514,50.7406,50.4384,50.4478,7117.0
2022-07-21 10:05:00,53.42,53.6,53.37,53.58,5018.0,50.4573,50.6273,50.4101,50.6084,5018.0
2022-07-21 10:10:00,53.59,53.7,53.34,53.41,14597.0,50.6179,50.7218,50.3817,50.4478,14597.0
2022-07-21 10:15:00,53.41,53.65,53.31,53.6,6585.0,50.4478,50.6745,50.3534,50.6273,6585.0
2022-07-21 10:20:00,53.68,53.68,53.46,53.52,6318.0,50.7029,50.7029,50.4951,50.5517,6318.0
2022-07-21 10:25:00,53.42,53.46,53.19,53.34,19449.0,50.4573,50.4951,50.24,50.3817,19449.0
2022-07-21 10:30:00,53.37,53.5,53.31,53.39,7355.0,50.4101,50.5328,50.3534,50.4289,7355.0
2022-07-21 10:35:00,53.44,53.61,53.39,53.54,5732.0,50.4762,50.6367,50.4289,50.5706,5732.0
2022-07-21 10:40:00,53.59,53.73,53.53,53.7,5571.0,50.6179,50.7501,50.5612,50.7218,5571.0
2022-07-21 10:45:00,53.7,53.77,53.61,53.66,8079.0,50.7218,50.7879,50.6367,50.684,8079.0
2022-07-21 10:50:00,53.68,53.89,53.67,53.88,13968.0,50.7029,50.9012,50.6934,50.8918,13968.0
2022-07-21 10:55:00,53.97,54.06,53.87,54.06,9802.0,50.9768,51.0618,50.8823,51.0618,9802.0
2022-07-21 11:00:00,54.01,54.14,53.96,54.14,10570.0,51.0146,51.1374,50.9673,51.1374,10570.0
2022-07-21 11:05:00,54.14,54.17,54.01,54.1,11793.0,51.1374,51.1657,51.0146,51.0996,11793.0
2022-07-21 11:10:00,54.08,54.14,54.01,54.13,15919.0,51.0807,51.1374,51.0146,51.1279,15919.0
2022-07-21 11:15:00,54.16,54.23,54.09,54.18,8243.0,51.1562,51.2224,51.0901,51.1751,8243.0
2022-07-21 11:20:00,54.16,54.17,54.04,54.15,6975.0,51.1562,51.1657,51.0429,51.1468,6975.0
2022-07-21 11:25:00,54.15,54.26,54.03,54.26,14488.0,51.1468,51.2507,51.0335,51.2507,14488.0
2022-07-21 11:30:00,54.26,54.37,54.15,54.37,16128.0,51.2507,51.3546,51.1468,51.3546,16128.0
2022-07-21 11:35:00,54.37,54.37,54.16,54.16,13811.0,51.3546,51.3546,51.1562,51.1562,13811.0
2022-07-21 11:40:00,54.16,54.21,54.09,54.14,18110.0,51.1562,51.2035,51.0901,51.1374,18110.0
2022-07-21 11:45:00,54.14,54.26,54.12,54.22,9487.0,51.1374,51.2507,51.1185,51.2129,9487.0
2022-07-21 11:50:00,54.22,54.23,54.16,54.22,8957.0,51.2129,51.2224,51.1562,51.2129,8957.0
2022-07-21 11:55:00,54.26,54.42,54.23,54.36,13429.0,51.2507,51.4018,51.2224,51.3451,13429.0
2022-07-21 12:00:00,54.37,54.63,54.36,54.57,15283.0,51.3546,51.6002,51.3451,51.5435,15283.0
2022-07-21 12:05:00,54.54,54.63,54.47,54.62,8035.0,51.5152,51.6002,51.449,51.5907,8035.0
2022-07-21 12:10:00,54.65,54.67,54.4,54.46,8000.0,51.6191,51.638,51.3829,51.4396,8000.0
2022-07-21 12:15:00,54.46,54.55,54.43,54.49,5510.0,51.4396,51.5246,51.4113,51.4679,5510.0
2022-07-21 12:20:00,54.51,54.56,54.43,54.52,5173.0,51.4868,51.5341,51.4113,51.4963,5173.0
2022-07-21 12:25:00,54.5,54.62,54.46,54.6,4460.0,51.4774,51.5907,51.4396,51.5718,4460.0
2022-07-21 12:30:00,54.58,54.65,54.56,54.63,6040.0,51.5529,51.6191,51.5341,51.6002,6040.0
2022-07-21 12:35:00,54.68,54.76,54.63,54.72,9009.0,51.6474,51.723,51.6002,51.6852,9009.0
2022-07-21 12:40:00,54.68,54.72,54.62,54.62,2639.0,51.6474,51.6852,51.5907,51.5907,2639.0
2022-07-21 12:45:00,54.6,54.68,54.57,54.65,5682.0,51.5718,51.6474,51.5435,51.6191,5682.0
2022-07-21 12:50:00,54.67,54.7,54.61,54.65,4796.0,51.638,51.6663,51.5813,51.6191,4796.0
2022-07-21 12:55:00,54.65,54.67,54.61,54.65,4254.0,51.6191,51.638,51.5813,51.6191,4254.0
2022-07-21 13:00:00,54.62,54.64,54.55,54.63,2467.0,51.5907,51.6096,51.5246,51.6002,2467.0
2022-07-21 13:05:00,54.63,54.68,54.61,54.65,4422.0,51.6002,51.6474,51.5813,51.6191,4422.0
2022-07-21 13:10:00,54.61,54.61,54.47,54.47,4113.0,51.5813,51.5813,51.449,51.449,4113.0
2022-07-21 13:15:00,54.47,54.56,54.45,54.51,7179.0,51.449,51.5341,51.4302,51.4868,7179.0
2022-07-21 13:20:00,54.51,54.61,54.47,54.48,5172.0,51.4868,51.5813,51.449,51.4585,5172.0
2022-07-21 13:25:00,54.46,54.5,54.41,54.48,4080.0,51.4396,51.4774,51.3924,51.4585,4080.0
2022-07-21 13:30:00,54.48,54.5,54.31,54.31,6257.0,51.4585,51.4774,51.2979,51.2979,6257.0
2022-07-21 13:35:00,54.3,54.42,54.26,54.42,3462.0,51.2885,51.4018,51.2507,51.4018,3462.0
2022-07-21 13:40:00,54.43,54.47,54.36,54.44,2936.0,51.4113,51.449,51.3451,51.4207,2936.0
2022-07-21 13:45:00,54.41,54.43,54.29,54.4,6808.0,51.3924,51.4113,51.279,51.3829,6808.0
2022-07-21 13:50:00,54.37,54.41,54.23,54.27,3642.0,51.3546,51.3924,51.2224,51.2601,3642.0
2022-07-21 13:55:00,54.27,54.37,54.25,54.37,7533.0,51.2601,51.3546,51.2412,51.3546,7533.0
2022-07-21 14:00:00,54.38,54.41,54.29,54.39,2967.0,51.364,51.3924,51.279,51.3735,2967.0
2022-07-21 14:05:00,54.39,54.47,54.36,54.43,5587.0,51.3735,51.449,51.3451,51.4113,5587.0
2022-07-21 14:10:00,54.41,54.52,54.41,54.52,2125.0,51.3924,51.4963,51.3924,51.4963,2125.0
2022-07-21 14:15:00,54.52,54.53,54.44,54.51,10860.0,51.4963,51.5057,51.4207,51.4868,10860.0
2022-07-21 14:20:00,54.5,54.52,54.46,54.47,4285.0,51.4774,51.4963,51.4396,51.449,4285.0
2022-07-21 14:25:00,54.45,54.5,54.43,54.49,3879.0,51.4302,51.4774,51.4113,51.4679,3879.0
2022-07-21 14:30:00,54.47,54.49,54.43,54.43,3087.0,51.449,51.4679,51.4113,51.4113,3087.0
2022-07-21 14:35:00,54.43,54.52,54.42,54.5,4377.0,51.4113,51.4963,51.4018,51.4774,4377.0
2022-07-21 14:40:00,54.49,54.53,54.41,54.42,12443.0,51.4679,51.5057,51.3924,51.4018,12443.0
2022-07-21 14:45:00,54.43,54.45,54.36,54.44,3318.0,51.4113,51.4302,51.3451,51.4207,3318.0
2022-07-21 14:50:00,54.45,54.48,54.37,54.42,5478.0,51.4302,51.4585,51.3546,51.4018,5478.0
2022-07-21 14:55:00,54.44,54.52,54.44,54.45,6846.0,51.4207,51.4963,51.4207,51.4302,6846.0
2022-07-21 15:00:00,54.45,54.49,54.41,54.49,5846.0,51.4302,51.4679,51.3924,51.4679,5846.0
2022-07-21 15:05:00,54.49,54.58,54.47,54.58,7591.0,51.4679,51.5529,51.449,51.5529,7591.0
2022-07-21 15:10:00,54.58,54.59,54.46,54.5,7016.0,51.5529,51.5624,51.4396,51.4774,7016.0
2022-07-21 15:15:00,54.5,54.53,54.44,54.46,5736.0,51.4774,51.5057,51.4207,51.4396,5736.0
2022-07-21 15:20:00,54.45,54.45,54.36,54.39,10997.0,51.4302,51.4302,51.3451,51.3735,10997.0
2022-07-21 15:25:00,54.37,54.51,54.37,54.51,9479.0,51.3546,51.4868,51.3546,51.4868,9479.0
2022-07-21 15:30:00,54.48,54.55,54.45,54.54,13906.0,51.4585,51.5246,51.4302,51.5152,13906.0
2022-07-21 15:35:00,54.53,54.55,54.47,54.5,20808.0,51.5057,51.5246,51.449,51.4774,20808.0
2022-07-21 15:40:00,54.53,54.63,54.49,54.6,47394.0,51.5057,51.6002,51.4679,51.5718,47394.0
2022-07-21 15:45:00,54.6,54.61,54.5,54.58,33406.0,51.5718,51.5813,51.4774,51.5529,33406.0
2022-07-21 15:50:00,54.58,54.73,54.51,54.7,49204.0,51.5529,51.6946,51.4868,51.6663,49204.0
2022-07-21 15:55:00,54.7,54.79,54.57,54.57,153956.0,51.6663,51.7513,51.5435,51.5435,153956.0
2022-07-22 09:30:00,54.82,55.2,54.74,54.9,14023.0,51.7796,52.1386,51.7041,51.8552,14023.0
2022-07-22 09:35:00,54.88,55.15,54.75,55.14,7305.0,51.8363,52.0913,51.7135,52.0819,7305.0
2022-07-22 09:40:00,55.14,55.36,55.12,55.16,3757.0,52.0819,52.2897,52.063,52.1008,3757.0
2022-07-22 09:45:00,55.22,55.22,54.95,55.07,8872.0,52.1575,52.1575,51.9024,52.0158,8872.0
2022-07-22 09:50:00,55.17,55.18,54.5,54.74,10433.0,52.1102,52.1197,51.4774,51.7041,10433.0
2022-07-22 09:55:00,54.69,54.69,54.45,54.57,5996.0,51.6568,51.6568,51.4302,51.5435,5996.0
2022-07-22 10:00:00,54.46,54.46,54.32,54.39,10027.0,51.4396,51.4396,51.3074,51.3735,10027.0
2022-07-22 10:05:00,54.36,54.36,54.05,54.09,6371.0,51.3451,51.3451,51.0523,51.0901,6371.0
2022-07-22 10:10:00,54.07,54.33,54.07,54.33,3889.0,51.0712,51.3168,51.0712,51.3168,3889.0
2022-07-22 10:15:00,54.37,54.56,54.37,54.49,9380.0,51.3546,51.5341,51.3546,51.4679,9380.0
2022-07-22 10:20:00,54.49,54.5,54.35,54.41,4205.0,51.4679,51.4774,51.3357,51.3924,4205.0
2022-07-22 10:25:00,54.43,54.47,54.26,54.45,6520.0,51.4113,51.449,51.2507,51.4302,6520.0
2022-07-22 10:30:00,54.39,54.48,54.31,54.37,3783.0,51.3735,51.4585,51.2979,51.3546,3783.0
2022-07-22 10:35:00,54.31,54.38,54.31,54.34,1849.0,51.2979,51.364,51.2979,51.3263,1849.0
2022-07-22 10:40:00,54.37,54.48,54.32,54.42,5748.0,51.3546,51.4585,51.3074,51.4018,5748.0
2022-07-22 10:45:00,54.43,54.59,54.43,54.59,6905.0,51.4113,51.5624,51.4113,51.5624,6905.0
2022-07-22 10:50:00,54.59,54.62,54.53,54.61,1871.0,51.5624,51.5907,51.5057,51.5813,1871.0
2022-07-22 10:55:00,54.61,54.61,54.52,54.54,1313.0,51.5813,51.5813,51.4963,51.5152,1313.0
2022-07-22 11:00:00,54.52,54.59,54.33,54.33,5808.0,51.4963,51.5624,51.3168,51.3168,5808.0
2022-07-22 11:05:00,54.32,54.4,54.31,54.37,2357.0,51.3074,51.3829,51.2979,51.3546,2357.0
2022-07-22 11:10:00,54.39,54.47,54.35,54.41,3694.0,51.3735,51.449,51.3357,51.3924,3694.0
2022-07-22 11:15:00,54.39,54.4,54.23,54.29,4181.0,51.3735,51.3829,51.2224,51.279,4181.0
2022-07-22 11:20:00,54.29,54.31,54.16,54.16,9379.0,51.279,51.2979,51.1562,51.1562,9379.0
2022-07-22 11:25:00,54.17,54.24,54.14,54.14,7695.0,51.1657,51.2318,51.1374,51.1374,7695.0
2022-07-22 11:30:00,54.14,54.14,53.98,54.03,7478.0,51.1374,51.1374,50.9862,51.0335,7478.0
2022-07-22 11:35:00,53.99,54.05,53.91,54.05,25899.0,50.9957,51.0523,50.9201,51.0523,25899.0
2022-07-22 11:40:00,54.02,54.07,53.97,53.99,3012.0,51.024,51.0712,50.9768,50.9957,3012.0
2022-07-22 11:45:00,54.04,54.04,53.97,54.02,11957.0,51.0429,51.0429,50.9768,51.024,11957.0
2022-07-22 11:50:00,54.03,54.1,53.99,54.1,3801.0,51.0335,51.0996,50.9957,51.0996,3801.0
2022-07-22 11:55:00,54.05,54.13,54.03,54.13,6288.0,51.0523,51.1279,51.0335,51.1279,6288.0
2022-07-22 12:00:00,54.12,54.15,54.11,54.14,1836.0,51.1185,51.1468,51.109,51.1374,1836.0
2022-07-22 12:05:00,54.11,54.21,54.1,54.1,2706.0,51.109,51.2035,51.0996,51.0996,2706.0
2022-07-22 12:10:00,54.09,54.09,53.99,54.05,6802.0,51.0901,51.0901,50.9957,51.0523,6802.0
2022-07-22 12:15:00,54.07,54.16,54.07,54.11,5900.0,51.0712,51.1562,51.0712,51.109,5900.0
2022-07-22 12:20:00,54.15,54.19,54.08,54.08,3871.0,51.1468,51.1846,51.0807,51.0807,3871.0
2022-07-22 12:25:00,54.06,54.11,54.0,54.07,8574.0,51.0618,51.109,51.0051,51.0712,8574.0
2022-07-22 12:30:00,54.09,54.26,54.07,54.2,3780.0,51.0901,51.2507,51.0712,51.194,3780.0
2022-07-22 12:35:00,54.14,54.14,54.04,54.08,1932.0,51.1374,51.1374,51.0429,51.0807,1932.0
2022-07-22 12:40:00,54.08,54.08,53.99,54.0,3868.0,51.0807,51.0807,50.9957,51.0051,3868.0
2022-07-22 12:45:00,54.0,54.1,53.98,54.07,3857.0,51.0051,51.0996,50.9862,51.0712,3857.0
2022-07-22 12:50:00,54.07,54.12,54.07,54.1,4612.0,51.0712,51.1185,51.0712,51.0996,4612.0
2022-07-22 12:55:00,54.07,54.08,54.03,54.03,2277.0,51.0712,51.0807,51.0335,51.0335,2277.0
2022-07-22 13:00:00,54.0,54.01,53.96,53.99,4305.0,51.0051,51.0146,50.9673,50.9957,4305.0
2022-07-22 13:05:00,53.98,54.04,53.97,54.04,2442.0,50.9862,51.0429,50.9768,51.0429,2442.0
2022-07-22 13:10:00,54.04,54.05,53.91,53.92,5566.0,51.0429,51.0523,50.9201,50.9296,5566.0
2022-07-22 13:15:00,53.91,53.94,53.81,53.83,2781.0,50.9201,50.9484,50.8257,50.8445,2781.0
2022-07-22 13:20:00,53.84,53.86,53.77,53.79,2903.0,50.854,50.8729,50.7879,50.8068,2903.0
2022-07-22 13:25:00,53.76,53.86,53.76,53.84,2183.0,50.7784,50.8729,50.7784,50.854,2183.0
2022-07-22 13:30:00,53.83,53.84,53.73,53.74,4048.0,50.8445,50.854,50.7501,50.7595,4048.0
2022-07-22 13:35:00,53.73,53.73,53.65,53.73,3324.0,50.7501,50.7501,50.6745,50.7501,3324.0
2022-07-22 13:40:00,53.71,53.81,53.64,53.81,18092.0,50.7312,50.8257,50.6651,50.8257,18092.0
2022-07-22 13:45:00,53.79,53.81,53.72,53.79,2803.0,50.8068,50.8257,50.7406,50.8068,2803.0
2022-07-22 13:50:00,53.78,53.79,53.75,53.79,10423.0,50.7973,50.8068,50.769,50.8068,10423.0
2022-07-22 13:55:00,53.79,53.83,53.75,53.79,3694.0,50.8068,50.8445,50.769,50.8068,3694.0
2022-07-22 14:00:00,53.81,53.81,53.63,53.66,1600.0,50.8257,50.8257,50.6556,50.684,1600.0
2022-07-22 14:05:00,53.68,53.71,53.62,53.64,2211.0,50.7029,50.7312,50.6462,50.6651,2211.0
2022-07-22 14:10:00,53.54,53.6,53.54,53.6,1135.0,50.5706,50.6273,50.5706,50.6273,1135.0
2022-07-22 14:15:00,53.6,53.69,53.59,53.68,4682.0,50.6273,50.7123,50.6179,50.7029,4682.0
2022-07-22 14:20:00,53.68,53.69,53.58,53.58,7742.0,50.7029,50.7123,50.6084,50.6084,7742.0
2022-07-22 14:25:00,53.54,53.67,53.54,53.62,4166.0,50.5706,50.6934,50.5706,50.6462,4166.0
2022-07-22 14:30:00,53.6,53.73,53.5,53.7,17301.0,50.6273,50.7501,50.5328,50.7218,17301.0
2022-07-22 14:35:00,53.73,53.73,53.62,53.7,3675.0,50.7501,50.7501,50.6462,50.7218,3675.0
2022-07-22 14:40:00,53.68,53.68,53.56,53.56,2441.0,50.7029,50.7029,50.5895,50.5895,2441.0
2022-07-22 14:45:00,53.55,53.62,53.55,53.58,3382.0,50.5801,50.6462,50.5801,50.6084,3382.0
2022-07-22 14:50:00,53.61,53.65,53.58,53.59,3409.0,50.6367,50.6745,50.6084,50.6179,3409.0
2022-07-22 14:55:00,53.61,53.68,53.6,53.64,3934.0,50.6367,50.7029,50.6273,50.6651,3934.0
2022-07-22 15:00:00,53.61,53.7,53.59,53.64,3310.0,50.6367,50.7218,50.6179,50.6651,3310.0
2022-07-22 15:05:00,53.63,53.66,53.56,53.58,2270.0,50.6556,50.684,50.5895,50.6084,2270.0
2022-07-22 15:10:00,53.58,53.69,53.56,53.69,8496.0,50.6084,50.7123,50.5895,50.7123,8496.0
2022-07-22 15:15:00,53.68,53.73,53.65,53.73,4251.0,50.7029,50.7501,50.6745,50.7501,4251.0
2022-07-22 15:20:00,53.74,53.84,53.71,53.81,4261.0,50.7595,50.854,50.7312,50.8257,4261.0
2022-07-22 15:25:00,53.8,53.8,53.69,53.78,4718.0,50.8162,50.8162,50.7123,50.7973,4718.0
2022-07-22 15:30:00,53.81,53.81,53.74,53.74,7263.0,50.8257,50.8257,50.7595,50.7595,7263.0
2022-07-22 15:35:00,53.72,53.8,53.71,53.76,9007.0,50.7406,50.8162,50.7312,50.7784,9007.0
2022-07-22 15:40:00,53.77,53.82,53.73,53.75,10715.0,50.7879,50.8351,50.7501,50.769,10715.0
2022-07-22 15:45:00,53.75,53.78,53.68,53.74,9872.0,50.769,50.7973,50.7029,50.7595,9872.0
2022-07-22 15:50:00,53.75,53.89,53.74,53.85,26122.0,50.769,50.9012,50.7595,50.8634,26122.0
2022-07-22 15:55:00,53.85,53.96,53.85,53.93,44067.0,50.8634,50.9673,50.8634,50.939,44067.0
2022-07-25 09:30:00,53.51,53.72,53.17,53.45,22491.0,50.5423,50.7406,50.2211,50.4856,22491.0
2022-07-25 09:35:00,53.36,53.37,53.07,53.33,10617.0,50.4006,50.4101,50.1267,50.3723,10617.0
2022-07-25 09:40:00,53.28,53.86,53.28,53.77,12380.0,50.325,50.8729,50.325,50.7879,12380.0
2022-07-25 09:45:00,53.73,53.78,53.4,53.69,6713.0,50.7501,50.7973,50.4384,50.7123,6713.0
2022-07-25 09:50:00,53.67,53.89,53.67,53.89,7623.0,50.6934,50.9012,50.6934,50.9012,7623.0
2022-07-25 09:55:00,53.83,53.97,53.79,53.84,9152.0,50.8445,50.9768,50.8068,50.854,9152.0
2022-07-25 10:00:00,53.85,54.05,53.84,53.92,9915.0,50.8634,51.0523,50.854,50.9296,9915.0
2022-07-25 10:05:00,53.91,54.02,53.79,53.97,9154.0,50.9201,51.024,50.8068,50.9768,9154.0
2022-07-25 10:10:00,53.97,54.2,53.95,54.0,6669.0,50.9768,51.194,50.9579,51.0051,6669.0
2022-07-25 10:15:00,53.97,54.15,53.97,54.15,10923.0,50.9768,51.1468,50.9768,51.1468,10923.0
2022-07-25 10:20:00,54.15,54.24,54.07,54.24,6703.0,51.1468,51.2318,51.0712,51.2318,6703.0
2022-07-25 10:25:00,54.18,54.22,53.93,54.05,6419.0,51.1751,51.2129,50.939,51.0523,6419.0
2022-07-25 10:30:00,54.08,54.08,53.95,53.99,4805.0,51.0807,51.0807,50.9579,50.9957,4805.0
2022-07-25 10:35:00,53.97,54.05,53.89,54.02,9202.0,50.9768,51.0523,50.9012,51.024,9202.0
2022-07-25 10:40:00,54.0,54.15,53.91,54.15,4979.0,51.0051,51.1468,50.9201,51.1468,4979.0
2022-07-25 10:45:00,54.16,54.16,53.95,53.96,6645.0,51.1562,51.1562,50.9579,50.9673,6645.0
2022-07-25 10:50:00,53.99,54.01,53.83,53.83,8647.0,50.9957,51.0146,50.8445,50.8445,8647.0
2022-07-25 10:55:00,53.83,53.99,53.82,53.96,9248.0,50.8445,50.9957,50.8351,50.9673,9248.0
2022-07-25 11:00:00,53.93,54.03,53.88,53.88,3815.0,50.939,51.0335,50.8918,50.8918,3815.0
2022-07-25 11:05:00,53.88,53.95,53.82,53.87,3585.0,50.8918,50.9579,50.8351,50.8823,3585.0
2022-07-25 11:10:00,53.9,53.92,53.71,53.75,2400.0,50.9107,50.9296,50.7312,50.769,2400.0
2022-07-25 11:15:00,53.73,53.85,53.73,53.83,2201.0,50.7501,50.8634,50.7501,50.8445,2201.0
2022-07-25 11:20:00,53.86,53.91,53.82,53.85,3891.0,50.8729,50.9201,50.8351,50.8634,3891.0
2022-07-25 11:25:00,53.87,53.98,53.84,53.98,10141.0,50.8823,50.9862,50.854,50.9862,10141.0
2022-07-25 11:30:00,53.98,54.02,53.95,54.02,9351.0,50.9862,51.024,50.9579,51.024,9351.0
2022-07-25 11:35:00,54.0,54.19,54.0,54.13,15905.0,51.0051,51.1846,51.0051,51.1279,15905.0
2022-07-25 11:40:00,54.15,54.19,54.08,54.11,9799.0,51.1468,51.1846,51.0807,51.109,9799.0
2022-07-25 11:45:00,54.12,54.23,54.12,54.21,10819.0,51.1185,51.2224,51.1185,51.2035,10819.0
2022-07-25 11:50:00,54.17,54.21,54.16,54.2,4009.0,51.1657,51.2035,51.1562,51.194,4009.0
2022-07-25 11:55:00,54.21,54.21,54.15,54.19,4637.0,51.2035,51.2035,51.1468,51.1846,4637.0
2022-07-25 12:00:00,54.18,54.23,54.15,54.23,4397.0,51.1751,51.2224,51.1468,51.2224,4397.0
2022-07-25 12:05:00,54.19,54.21,54.11,54.12,5261.0,51.1846,51.2035,51.109,51.1185,5261.0
2022-07-25 12:10:00,54.12,54.12,54.06,54.09,10257.0,51.1185,51.1185,51.0618,51.0901,10257.0
2022-07-25 12:15:00,54.09,54.19,54.07,54.19,9395.0,51.0901,51.1846,51.0712,51.1846,9395.0
2022-07-25 12:20:00,54.19,54.19,54.14,54.15,3486.0,51.1846,51.1846,51.1374,51.1468,3486.0
2022-07-25 12:25:00,54.17,54.19,54.15,54.15,6015.0,51.1657,51.1846,51.1468,51.1468,6015.0
2022-07-25 12:30:00,54.17,54.23,54.17,54.23,8100.0,51.1657,51.2224,51.1657,51.2224,8100.0
2022-07-25 12:35:00,54.22,54.25,54.2,54.25,2932.0,51.2129,51.2412,51.194,51.2412,2932.0
2022-07-25 12:40:00,54.26,54.33,54.23,54.25,3141.0,51.2507,51.3168,51.2224,51.2412,3141.0
2022-07-25 12:45:00,54.3,54.39,54.3,54.38,4549.0,51.2885,51.3735,51.2885,51.364,4549.0
2022-07-25 12:50:00,54.41,54.42,54.32,54.35,5162.0,51.3924,51.4018,51.3074,51.3357,5162.0
2022-07-25 12:55:00,54.37,54.43,54.35,54.41,2605.0,51.3546,51.4113,51.3357,51.3924,2605.0
2022-07-25 13:00:00,54.39,54.46,54.39,54.44,3216.0,51.3735,51.4396,51.3735,51.4207,3216.0
2022-07-25 13:05:00,54.43,54.45,54.38,54.45,2232.0,51.4113,51.4302,51.364,51.4302,2232.0
2022-07-25 13:10:00,54.45,54.49,54.4,54.4,2972.0,51.4302,51.4679,51.3829,51.3829,2972.0
2022-07-25 13:15:00,54.39,54.44,54.39,54.44,2327.0,51.3735,51.4207,51.3735,51.4207,2327.0
2022-07-25 13:20:00,54.42,54.42,54.36,54.37,5433.0,51.4018,51.4018,51.3451,51.3546,5433.0
2022-07-25 13:25:00,54.35,54.38,54.24,54.24,9058.0,51.3357,51.364,51.2318,51.2318,9058.0
2022-07-25 13:30:00,54.25,54.26,54.19,54.26,2849.0,51.2412,51.2507,51.1846,51.2507,2849.0
2022-07-25 13:35:00,54.25,54.25,54.17,54.18,3006.0,51.2412,51.2412,51.1657,51.1751,3006.0
2022-07-25 13:40:00,54.18,54.22,54.13,54.15,6177.0,51.1751,51.2129,51.1279,51.1468,6177.0
2022-07-25 13:45:00,54.16,54.2,54.16,54.19,1436.0,51.1562,51.194,51.1562,51.1846,1436.0
2022-07-25 13:50:00,54.18,54.19,54.13,54.18,3964.0,51.1751,51.1846,51.1279,51.1751,3964.0
2022-07-25 13:55:00,54.16,54.16,54.12,54.16,2046.0,51.1562,51.1562,51.1185,51.1562,2046.0
2022-07-25 14:00:00,54.15,54.15,54.09,54.11,4162.0,51.1468,51.1468,51.0901,51.109,4162.0
2022-07-25 14:05:00,54.12,54.15,54.08,54.09,4664.0,51.1185,51.1468,51.0807,51.0901,4664.0
2022-07-25 14:10:00,54.08,54.1,54.03,54.05,5809.0,51.0807,51.0996,51.0335,51.0523,5809.0
2022-07-25 14:15:00,54.05,54.06,53.95,53.95,2817.0,51.0523,51.0618,50.9579,50.9579,2817.0
2022-07-25 14:20:00,53.95,53.95,53.88,53.92,1820.0,50.9579,50.9579,50.8918,50.9296,1820.0
2022-07-25 14:25:00,53.93,53.93,53.81,53.81,3613.0,50.939,50.939,50.8257,50.8257,3613.0
2022-07-25 14:30:00,53.83,53.9,53.82,53.84,6311.0,50.8445,50.9107,50.8351,50.854,6311.0
2022-07-25 14:35:00,53.86,53.87,53.8,53.82,2703.0,50.8729,50.8823,50.8162,50.8351,2703.0
2022-07-25 14:40:00,53.83,53.89,53.83,53.85,4617.0,50.8445,50.9012,50.8445,50.8634,4617.0
2022-07-25 14:45:00,53.85,53.85,53.71,53.75,2656.0,50.8634,50.8634,50.7312,50.769,2656.0
2022-07-25 14:50:00,53.75,53.77,53.72,53.73,5807.0,50.769,50.7879,50.7406,50.7501,5807.0
2022-07-25 14:55:00,53.71,53.73,53.64,53.64,5237.0,50.7312,50.7501,50.6651,50.6651,5237.0
2022-07-25 15:00:00,53.66,53.72,53.63,53.63,6459.0,50.684,50.7406,50.6556,50.6556,6459.0
2022-07-25 15:05:00,53.64,53.68,53.62,53.68,3611.0,50.6651,50.7029,50.6462,50.7029,3611.0
2022-07-25 15:10:00,53.69,53.69,53.64,53.67,1944.0,50.7123,50.7123,50.6651,50.6934,1944.0
2022-07-25 15:15:00,53.67,53.73,53.65,53.7,15194.0,50.6934,50.7501,50.6745,50.7218,15194.0
2022-07-25 15:20:00,53.7,53.72,53.55,53.71,41904.0,50.7218,50.7406,50.5801,50.7312,41904.0
2022-07-25 15:25:00,53.76,53.82,53.75,53.77,5759.0,50.7784,50.8351,50.769,50.7879,5759.0
2022-07-25 15:30:00,53.76,53.83,53.73,53.77,10788.0,50.7784,50.8445,50.7501,50.7879,10788.0
2022-07-25 15:35:00,53.78,53.92,53.75,53.91,16759.0,50.7973,50.9296,50.769,50.9201,16759.0
2022-07-25 15:40:00,53.94,53.96,53.9,53.92,13753.0,50.9484,50.9673,50.9107,50.9296,13753.0
2022-07-25 15:45:00,53.95,53.97,53.87,53.92,15423.0,50.9579,50.9768,50.8823,50.9296,15423.0
2022-07-25 15:50:00,53.92,54.07,53.9,53.99,32581.0,50.9296,51.0712,50.9107,50.9957,32581.0
2022-07-25 15:55:00,53.99,54.07,53.98,54.01,51695.0,50.9957,51.0712,50.9862,51.0146,51695.0
2022-07-26 09:30:00,54.03,54.16,53.58,53.58,30155.0,51.0335,51.1562,50.6084,50.6084,30155.0
2022-07-26 09:35:00,53.72,53.73,53.34,53.45,1090.0,50.7406,50.7501,50.3817,50.4856,1090.0
2022-07-26 09:40:00,53.48,53.68,53.45,53.64,8964.0,50.514,50.7029,50.4856,50.6651,8964.0
2022-07-26 09:45:00,53.54,53.69,53.48,53.55,4295.0,50.5706,50.7123,50.514,50.5801,4295.0
2022-07-26 09:50:00,53.61,53.93,53.6,53.84,5992.0,50.6367,50.939,50.6273,50.854,5992.0
2022-07-26 09:55:00,53.84,53.96,53.81,53.83,3326.0,50.854,50.9673,50.8257,50.8445,3326.0
2022-07-26 10:00:00,53.88,53.88,53.76,53.77,3842.0,50.8918,50.8918,50.7784,50.7879,3842.0
2022-07-26 10:05:00,53.81,53.88,53.76,53.8,2998.0,50.8257,50.8918,50.7784,50.8162,2998.0
2022-07-26 10:10:00,53.8,53.82,53.54,53.54,8694.0,50.8162,50.8351,50.5706,50.5706,8694.0
2022-07-26 10:15:00,53.54,53.59,53.52,53.52,7921.0,50.5706,50.6179,50.5517,50.5517,7921.0
2022-07-26 10:20:00,53.5,53.5,53.35,53.44,3356.0,50.5328,50.5328,50.3912,50.4762,3356.0
2022-07-26 10:25:00,53.43,53.55,53.43,53.53,4770.0,50.4667,50.5801,50.4667,50.5612,4770.0
2022-07-26 10:30:00,53.55,53.56,53.48,53.48,7047.0,50.5801,50.5895,50.514,50.514,7047.0
2022-07-26 10:35:00,53.51,53.56,53.47,53.54,20579.0,50.5423,50.5895,50.5045,50.5706,20579.0
2022-07-26 10:40:00,53.56,53.68,53.55,53.68,3789.0,50.5895,50.7029,50.5801,50.7029,3789.0
2022-07-26 10:45:00,53.71,53.77,53.7,53.77,6892.0,50.7312,50.7879,50.7218,50.7879,6892.0
2022-07-26 10:50:00,53.74,53.84,53.74,53.75,7805.0,50.7595,50.854,50.7595,50.769,7805.0
2022-07-26 10:55:00,53.69,53.83,53.66,53.83,3104.0,50.7123,50.8445,50.684,50.8445,3104.0
2022-07-26 11:00:00,53.87,53.87,53.7,53.71,4155.0,50.8823,50.8823,50.7218,50.7312,4155.0
2022-07-26 11:05:00,53.72,53.72,53.63,53.63,2358.0,50.7406,50.7406,50.6556,50.6556,2358.0
2022-07-26 11:10:00,53.7,53.82,53.7,53.82,2595.0,50.7218,50.8351,50.7218,50.8351,2595.0
2022-07-26 11:15:00,53.82,53.89,53.82,53.89,2661.0,50.8351,50.9012,50.8351,50.9012,2661.0
2022-07-26 11:20:00,53.87,53.9,53.74,53.77,6317.0,50.8823,50.9107,50.7595,50.7879,6317.0
2022-07-26 11:25:00,53.77,53.77,53.6,53.61,4654.0,50.7879,50.7879,50.6273,50.6367,4654.0
2022-07-26 11:30:00,53.59,53.61,53.46,53.53,4482.0,50.6179,50.6367,50.4951,50.5612,4482.0
2022-07-26 11:35:00,53.52,53.53,53.42,53.45,3971.0,50.5517,50.5612,50.4573,50.4856,3971.0
2022-07-26 11:40:00,53.42,53.44,53.38,53.41,7737.0,50.4573,50.4762,50.4195,50.4478,7737.0
2022-07-26 11:45:00,53.42,53.42,53.3,53.32,2762.0,50.4573,50.4573,50.3439,50.3628,2762.0
2022-07-26 11:50:00,53.32,53.33,53.1,53.1,7764.0,50.3628,50.3723,50.155,50.155,7764.0
2022-07-26 11:55:00,53.14,53.23,53.13,53.13,6070.0,50.1928,50.2778,50.1834,50.1834,6070.0
2022-07-26 12:00:00,53.08,53.14,53.05,53.11,4653.0,50.1361,50.1928,50.1078,50.1645,4653.0
2022-07-26 12:05:00,53.16,53.19,53.07,53.08,1942.0,50.2117,50.24,50.1267,50.1361,1942.0
2022-07-26 12:10:00,53.08,53.14,53.03,53.04,2855.0,50.1361,50.1928,50.0889,50.0984,2855.0
2022-07-26 12:15:00,53.08,53.2,53.07,53.14,3505.0,50.1361,50.2495,50.1267,50.1928,3505.0
2022-07-26 12:20:00,53.14,53.14,53.08,53.13,3729.0,50.1928,50.1928,50.1361,50.1834,3729.0
2022-07-26 12:25:00,53.13,53.15,53.08,53.08,4602.0,50.1834,50.2023,50.1361,50.1361,4602.0
2022-07-26 12:30:00,53.11,53.14,53.07,53.11,4415.0,50.1645,50.1928,50.1267,50.1645,4415.0
2022-07-26 12:35:00,53.12,53.14,53.05,53.05,4226.0,50.1739,50.1928,50.1078,50.1078,4226.0
2022-07-26 12:40:00,53.03,53.07,52.96,52.96,11174.0,50.0889,50.1267,50.0228,50.0228,11174.0
2022-07-26 12:45:00,52.96,53.07,52.96,53.03,2199.0,50.0228,50.1267,50.0228,50.0889,2199.0
2022-07-26 12:50:00,53.04,53.11,52.97,53.08,4859.0,50.0984,50.1645,50.0322,50.1361,4859.0
2022-07-26 12:55:00,53.08,53.1,53.01,53.01,3948.0,50.1361,50.155,50.07,50.07,3948.0
2022-07-26 13:00:00,52.99,53.07,52.93,53.06,5536.0,50.0511,50.1267,49.9945,50.1172,5536.0
2022-07-26 13:05:00,53.05,53.08,53.01,53.05,2768.0,50.1078,50.1361,50.07,50.1078,2768.0
2022-07-26 13:10:00,53.08,53.13,53.08,53.08,4328.0,50.1361,50.1834,50.1361,50.1361,4328.0
2022-07-26 13:15:00,53.08,53.08,53.0,53.0,3631.0,50.1361,50.1361,50.0606,50.0606,3631.0
2022-07-26 13:20:00,53.04,53.13,53.04,53.1,3100.0,50.0984,50.1834,50.0984,50.155,3100.0
2022-07-26 13:25:00,53.06,53.15,53.04,53.15,1759.0,50.1172,50.2023,50.0984,50.2023,1759.0
2022-07-26 13:30:00,53.14,53.14,52.94,52.96,4491.0,50.1928,50.1928,50.0039,50.0228,4491.0
2022-07-26 13:35:00,52.94,52.98,52.92,52.94,3123.0,50.0039,50.0417,49.985,50.0039,3123.0
2022-07-26 13:40:00,52.97,53.01,52.97,53.01,1191.0,50.0322,50.07,50.0322,50.07,1191.0
2022-07-26 13:45:00,53.0,53.02,52.96,53.02,1230.0,50.0606,50.0795,50.0228,50.0795,1230.0
2022-07-26 13:50:00,53.04,53.1,53.03,53.09,1609.0,50.0984,50.155,50.0889,50.1456,1609.0
2022-07-26 13:55:00,53.1,53.15,53.08,53.12,2962.0,50.155,50.2023,50.1361,50.1739,2962.0
2022-07-26 14:00:00,53.11,53.22,53.1,53.22,5189.0,50.1645,50.2684,50.155,50.2684,5189.0
2022-07-26 14:05:00,53.24,53.3,53.08,53.08,4578.0,50.2873,50.3439,50.1361,50.1361,4578.0
2022-07-26 14:10:00,53.06,53.13,53.06,53.12,1459.0,50.1172,50.1834,50.1172,50.1739,1459.0
2022-07-26 14:15:00,53.13,53.13,53.06,53.07,3106.0,50.1834,50.1834,50.1172,50.1267,3106.0
2022-07-26 14:20:00,53.1,53.11,52.99,53.07,55150.0,50.155,50.1645,50.0511,50.1267,55150.0
2022-07-26 14:25:00,53.05,53.07,53.02,53.02,4799.0,50.1078,50.1267,50.0795,50.0795,4799.0
2022-07-26 14:30:00,52.97,53.08,52.97,53.06,4144.0,50.0322,50.1361,50.0322,50.1172,4144.0
2022-07-26 14:35:00,53.08,53.15,53.07,53.11,6270.0,50.1361,50.2023,50.1267,50.1645,6270.0
2022-07-26 14:40:00,53.11,53.16,53.08,53.12,5189.0,50.1645,50.2117,50.1361,50.1739,5189.0
2022-07-26 14:45:00,53.13,53.29,53.13,53.28,12723.0,50.1834,50.3345,50.1834,50.325,12723.0
2022-07-26 14:50:00,53.24,53.34,53.24,53.31,7808.0,50.2873,50.3817,50.2873,50.3534,7808.0
2022-07-26 14:55:00,53.29,53.37,53.26,53.37,2504.0,50.3345,50.4101,50.3062,50.4101,2504.0
2022-07-26 15:00:00,53.36,53.38,53.25,53.26,7238.0,50.4006,50.4195,50.2967,50.3062,7238.0
2022-07-26 15:05:00,53.27,53.29,53.19,53.23,5290.0,50.3156,50.3345,50.24,50.2778,5290.0
2022-07-26 15:10:00,53.24,53.37,53.24,53.37,8676.0,50.2873,50.4101,50.2873,50.4101,8676.0
2022-07-26 15:15:00,53.38,53.44,53.36,53.38,8644.0,50.4195,50.4762,50.4006,50.4195,8644.0
2022-07-26 15:20:00,53.39,53.43,53.35,53.37,7384.0,50.4289,50.4667,50.3912,50.4101,7384.0
2022-07-26 15:25:00,53.37,53.37,53.3,53.34,9298.0,50.4101,50.4101,50.3439,50.3817,9298.0
2022-07-26 15:30:00,53.34,53.35,53.2,53.28,19941.0,50.3817,50.3912,50.2495,50.325,19941.0
2022-07-26 15:35:00,53.27,53.45,53.25,53.45,14223.0,50.3156,50.4856,50.2967,50.4856,14223.0
2022-07-26 15:40:00,53.44,53.47,53.29,53.3,14608.0,50.4762,50.5045,50.3345,50.3439,14608.0
2022-07-26 15:45:00,53.29,53.31,53.21,53.23,29498.0,50.3345,50.3534,50.2589,50.2778,29498.0
2022-07-26 15:50:00,53.24,53.39,53.21,53.39,39052.0,50.2873,50.4289,50.2589,50.4289,39052.0
2022-07-26 15:55:00,53.39,53.55,53.35,53.55,99205.0,50.4289,50.5801,50.3912,50.5801,99205.0
2022-07-27 09:30:00,53.97,54.35,53.84,53.86,28872.0,50.9768,51.3357,50.854,50.8729,28872.0
2022-07-27 09:35:00,53.86,54.1,53.86,54.0,6045.0,50.8729,51.0996,50.8729,51.0051,6045.0
2022-07-27 09:40:00,53.99,54.18,53.93,54.11,7225.0,50.9957,51.1751,50.939,51.109,7225.0
2022-07-27 09:45:00,54.14,54.35,54.14,54.33,8003.0,51.1374,51.3357,51.1374,51.3168,8003.0
2022-07-27 09:50:00,54.34,54.35,54.23,54.29,6285.0,51.3263,51.3357,51.2224,51.279,6285.0
2022-07-27 09:55:00,54.34,54.44,54.28,54.34,18074.0,51.3263,51.4207,51.2696,51.3263,18074.0
2022-07-27 10:00:00,54.36,54.42,54.25,54.33,5498.0,51.3451,51.4018,51.2412,51.3168,5498.0
2022-07-27 10:05:00,54.34,54.37,54.06,54.12,6150.0,51.3263,51.3546,51.0618,51.1185,6150.0
2022-07-27 10:10:00,54.13,54.17,53.99,54.02,7551.0,51.1279,51.1657,50.9957,51.024,7551.0
2022-07-27 10:15:00,53.98,53.98,53.86,53.91,18382.0,50.9862,50.9862,50.8729,50.9201,18382.0
2022-07-27 10:20:00,53.92,53.95,53.8,53.83,7392.0,50.9296,50.9579,50.8162,50.8445,7392.0
2022-07-27 10:25:00,53.84,53.86,53.75,53.79,4033.0,50.854,50.8729,50.769,50.8068,4033.0
2022-07-27 10:30:00,53.78,53.94,53.78,53.91,3763.0,50.7973,50.9484,50.7973,50.9201,3763.0
2022-07-27 10:35:00,53.92,54.03,53.92,53.96,3568.0,50.9296,51.0335,50.9296,50.9673,3568.0
2022-07-27 10:40:00,53.98,53.99,53.83,53.85,5878.0,50.9862,50.9957,50.8445,50.8634,5878.0
2022-07-27 10:45:00,53.85,53.91,53.82,53.85,3094.0,50.8634,50.9201,50.8351,50.8634,3094.0
2022-07-27 10:50:00,53.87,53.91,53.81,53.83,5062.0,50.8823,50.9201,50.8257,50.8445,5062.0
2022-07-27 10:55:00,53.85,53.91,53.84,53.86,4838.0,50.8634,50.9201,50.854,50.8729,4838.0
2022-07-27 11:00:00,53.88,53.94,53.83,53.89,6234.0,50.8918,50.9484,50.8445,50.9012,6234.0
2022-07-27 11:05:00,53.9,53.91,53.87,53.9,10239.0,50.9107,50.9201,50.8823,50.9107,10239.0
2022-07-27 11:10:00,53.9,53.91,53.83,53.84,2424.0,50.9107,50.9201,50.8445,50.854,2424.0
2022-07-27 11:15:00,53.84,53.91,53.83,53.91,2508.0,50.854,50.9201,50.8445,50.9201,2508.0
2022-07-27 11:20:00,53.91,53.91,53.8,53.82,2599.0,50.9201,50.9201,50.8162,50.8351,2599.0
2022-07-27 11:25:00,53.8,53.9,53.8,53.86,3961.0,50.8162,50.9107,50.8162,50.8729,3961.0
2022-07-27 11:30:00,53.87,53.89,53.83,53.85,15713.0,50.8823,50.9012,50.8445,50.8634,15713.0
2022-07-27 11:35:00,53.84,53.88,53.76,53.83,7265.0,50.854,50.8918,50.7784,50.8445,7265.0
2022-07-27 11:40:00,53.86,54.04,53.83,54.04,11710.0,50.8729,51.0429,50.8445,51.0429,11710.0
2022-07-27 11:45:00,54.0,54.07,53.87,53.87,8537.0,51.0051,51.0712,50.8823,50.8823,8537.0
2022-07-27 11:50:00,53.88,53.98,53.87,53.94,4507.0,50.8918,50.9862,50.8823,50.9484,4507.0
2022-07-27 11:55:00,53.95,54.06,53.94,54.02,6599.0,50.9579,51.0618,50.9484,51.024,6599.0
2022-07-27 12:00:00,54.01,54.07,54.0,54.05,9472.0,51.0146,51.0712,51.0051,51.0523,9472.0
2022-07-27 12:05:00,54.06,54.06,54.01,54.02,2053.0,51.0618,51.0618,51.0146,51.024,2053.0
2022-07-27 12:10:00,54.03,54.06,54.02,54.03,621.0,51.0335,51.0618,51.024,51.0335,621.0
2022-07-27 12:15:00,54.04,54.15,54.04,54.14,3376.0,51.0429,51.1468,51.0429,51.1374,3376.0
2022-07-27 12:20:00,54.14,54.16,54.1,54.14,4579.0,51.1374,51.1562,51.0996,51.1374,4579.0
2022-07-27 12:25:00,54.13,54.18,54.11,54.15,5374.0,51.1279,51.1751,51.109,51.1468,5374.0
2022-07-27 12:30:00,54.18,54.18,54.05,54.07,3245.0,51.1751,51.1751,51.0523,51.0712,3245.0
2022-07-27 12:35:00,54.09,54.09,53.98,54.01,4003.0,51.0901,51.0901,50.9862,51.0146,4003.0
2022-07-27 12:40:00,53.99,54.06,53.96,53.97,2178.0,50.9957,51.0618,50.9673,50.9768,2178.0
2022-07-27 12:45:00,53.95,53.99,53.91,53.91,1634.0,50.9579,50.9957,50.9201,50.9201,1634.0
2022-07-27 12:50:00,53.93,54.05,53.93,54.05,1758.0,50.939,51.0523,50.939,51.0523,1758.0
2022-07-27 12:55:00,54.01,54.01,53.92,53.92,2347.0,51.0146,51.0146,50.9296,50.9296,2347.0
2022-07-27 13:00:00,53.94,53.96,53.92,53.93,1124.0,50.9484,50.9673,50.9296,50.939,1124.0
2022-07-27 13:05:00,53.92,53.96,53.87,53.87,1873.0,50.9296,50.9673,50.8823,50.8823,1873.0
2022-07-27 13:10:00,53.87,53.88,53.78,53.88,2721.0,50.8823,50.8918,50.7973,50.8918,2721.0
2022-07-27 13:15:00,53.87,53.93,53.87,53.9,1176.0,50.8823,50.939,50.8823,50.9107,1176.0
2022-07-27 13:20:00,53.9,53.92,53.84,53.84,3320.0,50.9107,50.9296,50.854,50.854,3320.0
2022-07-27 13:25:00,53.87,53.93,53.87,53.88,2587.0,50.8823,50.939,50.8823,50.8918,2587.0
2022-07-27 13:30:00,53.87,53.91,53.87,53.89,2702.0,50.8823,50.9201,50.8823,50.9012,2702.0
2022-07-27 13:35:00,53.88,53.88,53.82,53.83,2936.0,50.8918,50.8918,50.8351,50.8445,2936.0
2022-07-27 13:40:00,53.84,53.88,53.82,53.82,6921.0,50.854,50.8918,50.8351,50.8351,6921.0
2022-07-27 13:45:00,53.8,53.99,53.78,53.98,10900.0,50.8162,50.9957,50.7973,50.9862,10900.0
2022-07-27 13:50:00,53.98,54.01,53.96,53.98,3150.0,50.9862,51.0146,50.9673,50.9862,3150.0
2022-07-27 13:55:00,53.97,54.02,53.97,53.99,5193.0,50.9768,51.024,50.9768,50.9957,5193.0
2022-07-27 14:00:00,54.1,54.21,53.99,54.03,6764.0,51.0996,51.2035,50.9957,51.0335,6764.0
2022-07-27 14:05:00,54.01,54.05,53.95,53.95,12412.0,51.0146,51.0523,50.9579,50.9579,12412.0
2022-07-27 14:10:00,53.94,54.0,53.92,53.92,2487.0,50.9484,51.0051,50.9296,50.9296,2487.0
2022-07-27 14:15:00,53.94,54.02,53.93,53.97,3368.0,50.9484,51.024,50.939,50.9768,3368.0
2022-07-27 14:20:00,54.0,54.0,53.84,53.84,3571.0,51.0051,51.0051,50.854,50.854,3571.0
2022-07-27 14:25:00,53.84,53.94,53.84,53.9,2684.0,50.854,50.9484,50.854,50.9107,2684.0
2022-07-27 14:30:00,53.89,53.91,53.76,53.88,9770.0,50.9012,50.9201,50.7784,50.8918,9770.0
2022-07-27 14:35:00,53.89,54.27,53.88,54.24,22925.0,50.9012,51.2601,50.8918,51.2318,22925.0
2022-07-27 14:40:00,54.3,54.74,54.3,54.74,14606.0,51.2885,51.7041,51.2885,51.7041,14606.0
2022-07-27 14:45:00,54.77,54.79,54.61,54.68,9494.0,51.7324,51.7513,51.5813,51.6474,9494.0
2022-07-27 14:50:00,54.7,54.8,54.56,54.78,6601.0,51.6663,51.7607,51.5341,51.7419,6601.0
2022-07-27 14:55:00,54.79,54.86,54.65,54.71,4280.0,51.7513,51.8174,51.6191,51.6757,4280.0
2022-07-27 15:00:00,54.77,54.89,54.69,54.89,4149.0,51.7324,51.8458,51.6568,51.8458,4149.0
2022-07-27 15:05:00,54.87,54.93,54.8,54.87,8429.0,51.8269,51.8835,51.7607,51.8269,8429.0
2022-07-27 15:10:00,54.85,54.91,54.81,54.86,9160.0,51.808,51.8646,51.7702,51.8174,9160.0
2022-07-27 15:15:00,54.85,54.87,54.75,54.8,19055.0,51.808,51.8269,51.7135,51.7607,19055.0
2022-07-27 15:20:00,54.82,54.89,54.76,54.88,18059.0,51.7796,51.8458,51.723,51.8363,18059.0
2022-07-27 15:25:00,54.93,55.04,54.9,55.02,19475.0,51.8835,51.9874,51.8552,51.9685,19475.0
2022-07-27 15:30:00,55.03,55.05,54.93,55.04,21265.0,51.978,51.9969,51.8835,51.9874,21265.0
2022-07-27 15:35:00,55.03,55.04,54.87,54.91,17722.0,51.978,51.9874,51.8269,51.8646,17722.0
2022-07-27 15:40:00,54.9,54.98,54.88,54.96,15088.0,51.8552,51.9308,51.8363,51.9119,15088.0
2022-07-27 15:45:00,54.96,54.97,54.8,54.81,15675.0,51.9119,51.9213,51.7607,51.7702,15675.0
2022-07-27 15:50:00,54.8,54.92,54.79,54.92,31086.0,51.7607,51.8741,51.7513,51.8741,31086.0
2022-07-27 15:55:00,54.92,54.92,54.81,54.83,48592.0,51.8741,51.8741,51.7702,51.7891,48592.0
2022-07-28 09:30:00,55.07,55.69,55.03,55.65,19159.0,52.0158,52.6014,51.978,52.5636,19159.0
2022-07-28 09:35:00,55.66,55.88,55.63,55.8,39964.0,52.573,52.7808,52.5447,52.7053,39964.0
2022-07-28 09:40:00,55.83,55.93,55.66,55.66,8367.0,52.7336,52.8281,52.573,52.573,8367.0
2022-07-28 09:45:00,55.63,55.73,55.47,55.55,9553.0,52.5447,52.6392,52.3936,52.4692,9553.0
2022-07-28 09:50:00,55.57,55.62,55.25,55.26,11726.0,52.488,52.5353,52.1858,52.1952,11726.0
2022-07-28 09:55:00,55.23,55.41,55.17,55.32,5853.0,52.1669,52.3369,52.1102,52.2519,5853.0
2022-07-28 10:00:00,55.32,55.49,55.32,55.4,9293.0,52.2519,52.4125,52.2519,52.3275,9293.0
2022-07-28 10:05:00,55.41,55.41,54.86,54.95,19855.0,52.3369,52.3369,51.8174,51.9024,19855.0
2022-07-28 10:10:00,54.99,55.04,54.74,54.79,10786.0,51.9402,51.9874,51.7041,51.7513,10786.0
2022-07-28 10:15:00,54.8,54.89,54.74,54.78,5455.0,51.7607,51.8458,51.7041,51.7419,5455.0
2022-07-28 10:20:00,54.81,54.83,54.63,54.65,8741.0,51.7702,51.7891,51.6002,51.6191,8741.0
2022-07-28 10:25:00,54.69,54.75,54.55,54.67,7238.0,51.6568,51.7135,51.5246,51.638,7238.0
2022-07-28 10:30:00,54.75,54.79,54.64,54.65,1872.0,51.7135,51.7513,51.6096,51.6191,1872.0
2022-07-28 10:35:00,54.67,54.77,54.61,54.65,12361.0,51.638,51.7324,51.5813,51.6191,12361.0
2022-07-28 10:40:00,54.67,54.76,54.63,54.76,4155.0,51.638,51.723,51.6002,51.723,4155.0
2022-07-28 10:45:00,54.78,55.02,54.78,54.99,10254.0,51.7419,51.9685,51.7419,51.9402,10254.0
2022-07-28 10:50:00,55.03,55.21,55.0,55.14,11917.0,51.978,52.148,51.9497,52.0819,11917.0
2022-07-28 10:55:00,55.14,55.25,55.09,55.24,3666.0,52.0819,52.1858,52.0347,52.1763,3666.0
2022-07-28 11:00:00,55.23,55.33,55.22,55.29,4973.0,52.1669,52.2614,52.1575,52.2236,4973.0
2022-07-28 11:05:00,55.31,55.43,55.31,55.42,6054.0,52.2425,52.3558,52.2425,52.3464,6054.0
2022-07-28 11:10:00,55.41,55.51,55.38,55.5,8522.0,52.3369,52.4314,52.3086,52.4219,8522.0
2022-07-28 11:15:00,55.49,55.49,55.4,55.46,5999.0,52.4125,52.4125,52.3275,52.3841,5999.0
2022-07-28 11:20:00,55.45,55.65,55.42,55.64,6039.0,52.3747,52.5636,52.3464,52.5542,6039.0
2022-07-28 11:25:00,55.64,55.69,55.62,55.67,4837.0,52.5542,52.6014,52.5353,52.5825,4837.0
2022-07-28 11:30:00,55.7,55.7,55.53,55.57,8024.0,52.6108,52.6108,52.4503,52.488,8024.0
2022-07-28 11:35:00,55.57,55.7,55.54,55.66,5966.0,52.488,52.6108,52.4597,52.573,5966.0
2022-07-28 11:40:00,55.67,55.76,55.6,55.75,9029.0,52.5825,52.6675,52.5164,52.6581,9029.0
2022-07-28 11:45:00,55.75,55.79,55.68,55.79,13553.0,52.6581,52.6958,52.5919,52.6958,13553.0
2022-07-28 11:50:00,55.81,55.88,55.8,55.88,10611.0,52.7147,52.7808,52.7053,52.7808,10611.0
2022-07-28 11:55:00,55.89,55.97,55.77,55.79,20086.0,52.7903,52.8659,52.6769,52.6958,20086.0
2022-07-28 12:00:00,55.81,55.85,55.79,55.83,4501.0,52.7147,52.7525,52.6958,52.7336,4501.0
2022-07-28 12:05:00,55.86,55.9,55.83,55.89,5250.0,52.762,52.7997,52.7336,52.7903,5250.0
2022-07-28 12:10:00,55.9,56.05,55.89,56.01,84892.0,52.7997,52.9414,52.7903,52.9036,84892.0
2022-07-28 12:15:00,56.01,56.01,55.93,55.94,12759.0,52.9036,52.9036,52.8281,52.8375,12759.0
2022-07-28 12:20:00,55.92,56.01,55.89,56.01,11077.0,52.8186,52.9036,52.7903,52.9036,11077.0
2022-07-28 12:25:00,55.99,56.1,55.95,56.07,14863.0,52.8847,52.9886,52.847,52.9603,14863.0
2022-07-28 12:30:00,56.08,56.08,55.94,55.97,7878.0,52.9698,52.9698,52.8375,52.8659,7878.0
2022-07-28 12:35:00,55.98,56.0,55.95,55.99,2278.0,52.8753,52.8942,52.847,52.8847,2278.0
2022-07-28 12:40:00,55.98,56.0,55.96,55.98,2701.0,52.8753,52.8942,52.8564,52.8753,2701.0
2022-07-28 12:45:00,55.99,56.04,55.94,55.94,8992.0,52.8847,52.932,52.8375,52.8375,8992.0
2022-07-28 12:50:00,55.94,55.96,55.85,55.91,4958.0,52.8375,52.8564,52.7525,52.8092,4958.0
2022-07-28 12:55:00,55.91,55.97,55.9,55.95,6806.0,52.8092,52.8659,52.7997,52.847,6806.0
2022-07-28 13:00:00,55.9,55.91,55.82,55.86,3070.0,52.7997,52.8092,52.7242,52.762,3070.0
2022-07-28 13:05:00,55.87,55.92,55.82,55.92,3668.0,52.7714,52.8186,52.7242,52.8186,3668.0
2022-07-28 13:10:00,55.94,56.07,55.93,56.07,4169.0,52.8375,52.9603,52.8281,52.9603,4169.0
2022-07-28 13:15:00,56.08,56.08,55.94,55.97,15313.0,52.9698,52.9698,52.8375,52.8659,15313.0
2022-07-28 13:20:00,55.96,56.13,55.96,56.1,9250.0,52.8564,53.017,52.8564,52.9886,9250.0
2022-07-28 13:25:00,56.12,56.19,56.1,56.16,2976.0,53.0075,53.0737,52.9886,53.0453,2976.0
2022-07-28 13:30:00,56.15,56.25,56.14,56.25,6714.0,53.0359,53.1303,53.0264,53.1303,6714.0
2022-07-28 13:35:00,56.27,56.31,56.25,56.29,7929.0,53.1492,53.187,53.1303,53.1681,7929.0
2022-07-28 13:40:00,56.3,56.44,56.29,56.37,12715.0,53.1776,53.3098,53.1681,53.2437,12715.0
2022-07-28 13:45:00,56.38,56.49,56.37,56.46,4822.0,53.2531,53.357,53.2437,53.3287,4822.0
2022-07-28 13:50:00,56.45,56.52,56.45,56.48,6662.0,53.3192,53.3854,53.3192,53.3476,6662.0
2022-07-28 13:55:00,56.48,56.55,56.48,56.5,4572.0,53.3476,53.4137,53.3476,53.3665,4572.0
2022-07-28 14:00:00,56.48,56.5,56.4,56.5,19599.0,53.3476,53.3665,53.272,53.3665,19599.0
2022-07-28 14:05:00,56.51,56.51,56.38,56.39,4221.0,53.3759,53.3759,53.2531,53.2626,4221.0
2022-07-28 14:10:00,56.37,56.41,56.3,56.3,44910.0,53.2437,53.2815,53.1776,53.1776,44910.0
2022-07-28 14:15:00,56.3,56.39,56.25,56.38,11030.0,53.1776,53.2626,53.1303,53.2531,11030.0
2022-07-28 14:20:00,56.37,56.41,56.33,56.36,7651.0,53.2437,53.2815,53.2059,53.2342,7651.0
2022-07-28 14:25:00,56.35,56.38,56.33,56.36,5789.0,53.2248,53.2531,53.2059,53.2342,5789.0
2022-07-28 14:30:00,56.36,56.45,56.36,56.43,5975.0,53.2342,53.3192,53.2342,53.3003,5975.0
2022-07-28 14:35:00,56.43,56.53,56.43,56.53,10147.0,53.3003,53.3948,53.3003,53.3948,10147.0
2022-07-28 14:40:00,56.56,56.56,56.45,56.45,5958.0,53.4231,53.4231,53.3192,53.3192,5958.0
2022-07-28 14:45:00,56.45,56.51,56.45,56.5,7444.0,53.3192,53.3759,53.3192,53.3665,7444.0
2022-07-28 14:50:00,56.5,56.51,56.44,56.46,7040.0,53.3665,53.3759,53.3098,53.3287,7040.0
2022-07-28 14:55:00,56.46,56.47,56.34,56.37,19069.0,53.3287,53.3381,53.2153,53.2437,19069.0
2022-07-28 15:00:00,56.41,56.5,56.36,56.49,3695.0,53.2815,53.3665,53.2342,53.357,3695.0
2022-07-28 15:05:00,56.49,56.52,56.39,56.45,16463.0,53.357,53.3854,53.2626,53.3192,16463.0
2022-07-28 15:10:00,56.45,56.46,56.33,56.38,15185.0,53.3192,53.3287,53.2059,53.2531,15185.0
2022-07-28 15:15:00,56.38,56.39,56.32,56.36,12696.0,53.2531,53.2626,53.1964,53.2342,12696.0
2022-07-28 15:20:00,56.36,56.4,56.36,56.4,19672.0,53.2342,53.272,53.2342,53.272,19672.0
2022-07-28 15:25:00,56.39,56.46,56.39,56.46,16770.0,53.2626,53.3287,53.2626,53.3287,16770.0
2022-07-28 15:30:00,56.43,56.45,56.37,56.43,28246.0,53.3003,53.3192,53.2437,53.3003,28246.0
2022-07-28 15:35:00,56.45,56.46,56.24,56.29,29580.0,53.3192,53.3287,53.1209,53.1681,29580.0
2022-07-28 15:40:00,56.29,56.33,56.17,56.33,23731.0,53.1681,53.2059,53.0548,53.2059,23731.0
2022-07-28 15:45:00,56.35,56.46,56.34,56.45,24422.0,53.2248,53.3287,53.2153,53.3192,24422.0
2022-07-28 15:50:00,56.45,56.53,56.36,56.52,38255.0,53.3192,53.3948,53.2342,53.3854,38255.0
2022-07-28 15:55:00,56.51,56.54,56.4,56.51,100017.0,53.3759,53.4042,53.272,53.3759,100017.0
2022-07-29 09:30:00,56.51,57.22,56.51,57.03,17155.0,53.3759,54.0465,53.3759,53.8671,17155.0
2022-07-29 09:35:00,57.02,57.08,56.88,57.07,7707.0,53.8576,53.9143,53.7254,53.9049,7707.0
2022-07-29 09:40:00,57.13,57.29,56.97,57.02,24430.0,53.9615,54.1126,53.8104,53.8576,24430.0
2022-07-29 09:45:00,57.0,57.19,56.85,57.06,13987.0,53.8387,54.0182,53.6971,53.8954,13987.0
2022-07-29 09:50:00,57.09,57.49,57.09,57.19,11889.0,53.9237,54.3016,53.9237,54.0182,11889.0
2022-07-29 09:55:00,57.15,57.22,56.95,57.01,34137.0,53.9804,54.0465,53.7915,53.8482,34137.0
2022-07-29 10:00:00,57.0,57.13,56.9,57.02,22138.0,53.8387,53.9615,53.7443,53.8576,22138.0
2022-07-29 10:05:00,57.03,57.07,56.79,56.8,14395.0,53.8671,53.9049,53.6404,53.6498,14395.0
2022-07-29 10:10:00,56.8,56.87,56.64,56.64,28318.0,53.6498,53.7159,53.4987,53.4987,28318.0
2022-07-29 10:15:00,56.64,56.81,56.61,56.8,9293.0,53.4987,53.6593,53.4704,53.6498,9293.0
2022-07-29 10:20:00,56.8,56.9,56.76,56.82,10358.0,53.6498,53.7443,53.612,53.6687,10358.0
2022-07-29 10:25:00,56.83,57.01,56.79,56.95,15269.0,53.6782,53.8482,53.6404,53.7915,15269.0
2022-07-29 10:30:00,56.95,56.97,56.82,56.86,5007.0,53.7915,53.8104,53.6687,53.7065,5007.0
2022-07-29 10:35:00,56.85,57.08,56.84,57.07,3974.0,53.6971,53.9143,53.6876,53.9049,3974.0
2022-07-29 10:40:00,57.09,57.11,57.04,57.04,12937.0,53.9237,53.9426,53.8765,53.8765,12937.0
2022-07-29 10:45:00,57.05,57.23,57.04,57.08,7501.0,53.886,54.056,53.8765,53.9143,7501.0
2022-07-29 10:50:00,57.1,57.14,57.05,57.09,3331.0,53.9332,53.971,53.886,53.9237,3331.0
2022-07-29 10:55:00,57.11,57.14,56.84,56.87,4350.0,53.9426,53.971,53.6876,53.7159,4350.0
2022-07-29 11:00:00,56.86,56.92,56.83,56.89,5310.0,53.7065,53.7632,53.6782,53.7348,5310.0
2022-07-29 11:05:00,56.89,57.05,56.89,57.02,20438.0,53.7348,53.886,53.7348,53.8576,20438.0
2022-07-29 11:10:00,57.01,57.03,56.89,56.89,3015.0,53.8482,53.8671,53.7348,53.7348,3015.0
2022-07-29 11:15:00,56.92,57.0,56.88,57.0,3744.0,53.7632,53.8387,53.7254,53.8387,3744.0
2022-07-29 11:20:00,57.01,57.04,56.89,56.9,5830.0,53.8482,53.8765,53.7348,53.7443,5830.0
2022-07-29 11:25:00,56.88,56.93,56.77,56.83,5156.0,53.7254,53.7726,53.6215,53.6782,5156.0
2022-07-29 11:30:00,56.84,56.88,56.73,56.76,3207.0,53.6876,53.7254,53.5837,53.612,3207.0
2022-07-29 11:35:00,56.77,56.92,56.77,56.92,2419.0,53.6215,53.7632,53.6215,53.7632,2419.0
2022-07-29 11:40:00,56.92,56.95,56.86,56.88,3893.0,53.7632,53.7915,53.7065,53.7254,3893.0
2022-07-29 11:45:00,56.93,56.94,56.87,56.87,10786.0,53.7726,53.7821,53.7159,53.7159,10786.0
2022-07-29 11:50:00,56.86,56.9,56.81,56.89,3087.0,53.7065,53.7443,53.6593,53.7348,3087.0
2022-07-29 11:55:00,56.9,56.91,56.73,56.73,13064.0,53.7443,53.7537,53.5837,53.5837,13064.0
2022-07-29 12:00:00,56.77,56.91,56.77,56.86,3150.0,53.6215,53.7537,53.6215,53.7065,3150.0
2022-07-29 12:05:00,56.86,56.87,56.84,56.84,2457.0,53.7065,53.7159,53.6876,53.6876,2457.0
2022-07-29 12:10:00,56.87,56.9,56.83,56.84,3286.0,53.7159,53.7443,53.6782,53.6876,3286.0
2022-07-29 12:15:00,56.84,56.96,56.84,56.95,3380.0,53.6876,53.801,53.6876,53.7915,3380.0
2022-07-29 12:20:00,56.93,56.98,56.92,56.96,4870.0,53.7726,53.8198,53.7632,53.801,4870.0
2022-07-29 12:25:00,56.95,56.95,56.83,56.83,3589.0,53.7915,53.7915,53.6782,53.6782,3589.0
2022-07-29 12:30:00,56.84,56.88,56.83,56.83,3362.0,53.6876,53.7254,53.6782,53.6782,3362.0
2022-07-29 12:35:00,56.84,56.84,56.78,56.8,2255.0,53.6876,53.6876,53.6309,53.6498,2255.0
2022-07-29 12:40:00,56.79,56.8,56.73,56.74,4792.0,53.6404,53.6498,53.5837,53.5932,4792.0
2022-07-29 12:45:00,56.73,56.79,56.72,56.73,7427.0,53.5837,53.6404,53.5743,53.5837,7427.0
2022-07-29 12:50:00,56.68,56.73,56.68,56.73,4923.0,53.5365,53.5837,53.5365,53.5837,4923.0
2022-07-29 12:55:00,56.73,56.8,56.73,56.74,7531.0,53.5837,53.6498,53.5837,53.5932,7531.0
2022-07-29 13:00:00,56.73,56.75,56.69,56.75,5078.0,53.5837,53.6026,53.5459,53.6026,5078.0
2022-07-29 13:05:00,56.75,56.79,56.71,56.72,7253.0,53.6026,53.6404,53.5648,53.5743,7253.0
2022-07-29 13:10:00,56.72,56.73,56.66,56.7,23949.0,53.5743,53.5837,53.5176,53.5554,23949.0
2022-07-29 13:15:00,56.69,56.73,56.66,56.69,15412.0,53.5459,53.5837,53.5176,53.5459,15412.0
2022-07-29 13:20:00,56.69,56.69,56.6,56.63,34043.0,53.5459,53.5459,53.4609,53.4893,34043.0
2022-07-29 13:25:00,56.65,56.75,56.61,56.65,29801.0,53.5081,53.6026,53.4704,53.5081,29801.0
2022-07-29 13:30:00,56.66,56.73,56.64,56.68,53918.0,53.5176,53.5837,53.4987,53.5365,53918.0
2022-07-29 13:35:00,56.68,56.72,56.63,56.63,63188.0,53.5365,53.5743,53.4893,53.4893,63188.0
2022-07-29 13:40:00,56.62,56.72,56.6,56.72,26372.0,53.4798,53.5743,53.4609,53.5743,26372.0
2022-07-29 13:45:00,56.74,56.74,56.63,56.69,42049.0,53.5932,53.5932,53.4893,53.5459,42049.0
2022-07-29 13:50:00,56.67,56.71,56.64,56.7,35680.0,53.527,53.5648,53.4987,53.5554,35680.0
2022-07-29 13:55:00,56.71,56.77,56.7,56.7,10763.0,53.5648,53.6215,53.5554,53.5554,10763.0
2022-07-29 14:00:00,56.7,56.74,56.64,56.72,24973.0,53.5554,53.5932,53.4987,53.5743,24973.0
2022-07-29 14:05:00,56.72,56.88,56.72,56.83,63867.0,53.5743,53.7254,53.5743,53.6782,63867.0
2022-07-29 14:10:00,56.83,56.92,56.8,56.91,12100.0,53.6782,53.7632,53.6498,53.7537,12100.0
2022-07-29 14:15:00,56.93,57.01,56.88,56.9,28459.0,53.7726,53.8482,53.7254,53.7443,28459.0
2022-07-29 14:20:00,56.91,56.97,56.87,56.94,31850.0,53.7537,53.8104,53.7159,53.7821,31850.0
2022-07-29 14:25:00,56.96,57.06,56.94,57.04,25749.0,53.801,53.8954,53.7821,53.8765,25749.0
2022-07-29 14:30:00,57.04,57.06,56.98,57.06,13773.0,53.8765,53.8954,53.8198,53.8954,13773.0
2022-07-29 14:35:00,57.12,57.14,57.04,57.05,8360.0,53.9521,53.971,53.8765,53.886,8360.0
2022-07-29 14:40:00,57.03,57.04,56.97,57.02,6631.0,53.8671,53.8765,53.8104,53.8576,6631.0
2022-07-29 14:45:00,57.02,57.07,56.96,56.99,16574.0,53.8576,53.9049,53.801,53.8293,16574.0
2022-07-29 14:50:00,57.0,57.06,57.0,57.04,10000.0,53.8387,53.8954,53.8387,53.8765,10000.0
2022-07-29 14:55:00,57.05,57.21,57.04,57.2,11600.0,53.886,54.0371,53.8765,54.0276,11600.0
2022-07-29 15:00:00,57.23,57.29,57.2,57.28,16309.0,54.056,54.1126,54.0276,54.1032,16309.0
2022-07-29 15:05:00,57.28,57.31,57.21,57.23,18412.0,54.1032,54.1315,54.0371,54.056,18412.0
2022-07-29 15:10:00,57.23,57.29,57.22,57.29,12930.0,54.056,54.1126,54.0465,54.1126,12930.0
2022-07-29 15:15:00,57.29,57.32,57.25,57.32,12234.0,54.1126,54.141,54.0749,54.141,12234.0
2022-07-29 15:20:00,57.31,57.34,57.28,57.34,12465.0,54.1315,54.1599,54.1032,54.1599,12465.0
2022-07-29 15:25:00,57.34,57.37,57.31,57.35,21979.0,54.1599,54.1882,54.1315,54.1693,21979.0
2022-07-29 15:30:00,57.35,57.39,57.32,57.34,21404.0,54.1693,54.2071,54.141,54.1599,21404.0
2022-07-29 15:35:00,57.35,57.44,57.33,57.36,30479.0,54.1693,54.2543,54.1504,54.1788,30479.0
2022-07-29 15:40:00,57.35,57.35,57.2,57.21,36375.0,54.1693,54.1693,54.0276,54.0371,36375.0
2022-07-29 15:45:00,57.2,57.34,57.19,57.34,36011.0,54.0276,54.1599,54.0182,54.1599,36011.0
2022-07-29 15:50:00,57.34,57.35,57.25,57.26,62154.0,54.1599,54.1693,54.0749,54.0843,62154.0
2022-07-29 15:55:00,57.26,57.26,57.04,57.11,104025.0,54.0843,54.0843,53.8765,53.9426,104025.0
2022-08-01 09:30:00,56.34,56.37,55.67,55.97,25908.0,53.2153,53.2437,52.5825,52.8659,25908.0
2022-08-01 09:35:00,56.02,56.14,55.8,56.11,9555.0,52.9131,53.0264,52.7053,52.9981,9555.0
2022-08-01 09:40:00,56.14,56.45,55.99,56.16,14575.0,53.0264,53.3192,52.8847,53.0453,14575.0
2022-08-01 09:45:00,56.18,56.2,55.89,56.05,15547.0,53.0642,53.0831,52.7903,52.9414,15547.0
2022-08-01 09:50:00,56.05,56.35,56.04,56.33,20609.0,52.9414,53.2248,52.932,53.2059,20609.0
2022-08-01 09:55:00,56.33,56.62,56.33,56.44,13732.0,53.2059,53.4798,53.2059,53.3098,13732.0
2022-08-01 10:00:00,56.42,56.71,56.34,56.71,13471.0,53.2909,53.5648,53.2153,53.5648,13471.0
2022-08-01 10:05:00,56.74,56.92,56.71,56.71,10720.0,53.5932,53.7632,53.5648,53.5648,10720.0
2022-08-01 10:10:00,56.7,56.72,56.57,56.72,8658.0,53.5554,53.5743,53.4326,53.5743,8658.0
2022-08-01 10:15:00,56.72,56.74,56.38,56.39,10210.0,53.5743,53.5932,53.2531,53.2626,10210.0
2022-08-01 10:20:00,56.38,56.41,56.28,56.36,10418.0,53.2531,53.2815,53.1587,53.2342,10418.0
2022-08-01 10:25:00,56.35,56.43,56.3,56.35,8677.0,53.2248,53.3003,53.1776,53.2248,8677.0
2022-08-01 10:30:00,56.37,56.55,56.37,56.52,5054.0,53.2437,53.4137,53.2437,53.3854,5054.0
2022-08-01 10:35:00,56.53,56.68,56.5,56.68,10457.0,53.3948,53.5365,53.3665,53.5365,10457.0
2022-08-01 10:40:00,56.69,56.93,56.69,56.89,7076.0,53.5459,53.7726,53.5459,53.7348,7076.0
2022-08-01 10:45:00,56.9,56.96,56.82,56.94,7881.0,53.7443,53.801,53.6687,53.7821,7881.0
2022-08-01 10:50:00,56.94,57.08,56.93,57.08,9977.0,53.7821,53.9143,53.7726,53.9143,9977.0
2022-08-01 10:55:00,57.04,57.05,56.96,57.03,17697.0,53.8765,53.886,53.801,53.8671,17697.0
2022-08-01 11:00:00,57.05,57.07,56.89,56.89,13562.0,53.886,53.9049,53.7348,53.7348,13562.0
2022-08-01 11:05:00,56.89,56.99,56.87,56.97,9593.0,53.7348,53.8293,53.7159,53.8104,9593.0
2022-08-01 11:10:00,56.99,57.0,56.92,56.96,5401.0,53.8293,53.8387,53.7632,53.801,5401.0
2022-08-01 11:15:00,56.94,56.95,56.67,56.72,22627.0,53.7821,53.7915,53.527,53.5743,22627.0
2022-08-01 11:20:00,56.7,56.81,56.7,56.79,4327.0,53.5554,53.6593,53.5554,53.6404,4327.0
2022-08-01 11:25:00,56.76,56.85,56.73,56.81,6091.0,53.612,53.6971,53.5837,53.6593,6091.0
2022-08-01 11:30:00,56.76,56.78,56.72,56.72,4744.0,53.612,53.6309,53.5743,53.5743,4744.0
2022-08-01 11:35:00,56.72,56.75,56.66,56.7,14285.0,53.5743,53.6026,53.5176,53.5554,14285.0
2022-08-01 11:40:00,56.71,56.94,56.7,56.94,8088.0,53.5648,53.7821,53.5554,53.7821,8088.0
2022-08-01 11:45:00,56.98,57.08,56.98,57.08,4212.0,53.8198,53.9143,53.8198,53.9143,4212.0
2022-08-01 11:50:00,57.07,57.16,57.07,57.1,6403.0,53.9049,53.9899,53.9049,53.9332,6403.0
2022-08-01 11:55:00,57.11,57.12,57.03,57.06,5906.0,53.9426,53.9521,53.8671,53.8954,5906.0
2022-08-01 12:00:00,57.03,57.03,56.88,56.89,4230.0,53.8671,53.8671,53.7254,53.7348,4230.0
2022-08-01 12:05:00,56.91,56.95,56.87,56.9,9962.0,53.7537,53.7915,53.7159,53.7443,9962.0
2022-08-01 12:10:00,56.9,56.93,56.8,56.85,5285.0,53.7443,53.7726,53.6498,53.6971,5285.0
2022-08-01 12:15:00,56.86,56.93,56.84,56.9,7524.0,53.7065,53.7726,53.6876,53.7443,7524.0
2022-08-01 12:20:00,56.88,56.96,56.88,56.9,3524.0,53.7254,53.801,53.7254,53.7443,3524.0
2022-08-01 12:25:00,56.9,56.98,56.9,56.98,3475.0,53.7443,53.8198,53.7443,53.8198,3475.0
2022-08-01 12:30:00,56.97,56.99,56.93,56.95,8633.0,53.8104,53.8293,53.7726,53.7915,8633.0
2022-08-01 12:35:00,56.96,56.96,56.87,56.9,7980.0,53.801,53.801,53.7159,53.7443,7980.0
2022-08-01 12:40:00,56.9,56.92,56.79,56.85,8163.0,53.7443,53.7632,53.6404,53.6971,8163.0
2022-08-01 12:45:00,56.85,56.93,56.81,56.81,12302.0,53.6971,53.7726,53.6593,53.6593,12302.0
2022-08-01 12:50:00,56.82,56.83,56.74,56.83,5569.0,53.6687,53.6782,53.5932,53.6782,5569.0
2022-08-01 12:55:00,56.83,56.84,56.77,56.8,7418.0,53.6782,53.6876,53.6215,53.6498,7418.0
2022-08-01 13:00:00,56.81,56.83,56.58,56.61,7969.0,53.6593,53.6782,53.442,53.4704,7969.0
2022-08-01 13:05:00,56.6,56.71,56.58,56.71,7234.0,53.4609,53.5648,53.442,53.5648,7234.0
2022-08-01 13:10:00,56.69,56.73,56.65,56.72,7797.0,53.5459,53.5837,53.5081,53.5743,7797.0
2022-08-01 13:15:00,56.73,56.75,56.56,56.56,5521.0,53.5837,53.6026,53.4231,53.4231,5521.0
2022-08-01 13:20:00,56.55,56.67,56.52,56.67,9303.0,53.4137,53.527,53.3854,53.527,9303.0
2022-08-01 13:25:00,56.67,56.69,56.6,56.62,2804.0,53.527,53.5459,53.4609,53.4798,2804.0
2022-08-01 13:30:00,56.63,56.63,56.56,56.57,3880.0,53.4893,53.4893,53.4231,53.4326,3880.0
2022-08-01 13:35:00,56.6,56.73,56.6,56.72,8624.0,53.4609,53.5837,53.4609,53.5743,8624.0
2022-08-01 13:40:00,56.7,56.73,56.6,56.63,6635.0,53.5554,53.5837,53.4609,53.4893,6635.0
2022-08-01 13:45:00,56.63,56.67,56.56,56.66,5070.0,53.4893,53.527,53.4231,53.5176,5070.0
2022-08-01 13:50:00,56.69,56.71,56.63,56.71,3897.0,53.5459,53.5648,53.4893,53.5648,3897.0
2022-08-01 13:55:00,56.68,56.78,56.68,56.77,9453.0,53.5365,53.6309,53.5365,53.6215,9453.0
2022-08-01 14:00:00,56.75,56.77,56.62,56.73,10529.0,53.6026,53.6215,53.4798,53.5837,10529.0
2022-08-01 14:05:00,56.72,56.78,56.67,56.78,6185.0,53.5743,53.6309,53.527,53.6309,6185.0
2022-08-01 14:10:00,56.77,56.96,56.77,56.96,7560.0,53.6215,53.801,53.6215,53.801,7560.0
2022-08-01 14:15:00,56.99,56.99,56.85,56.88,8246.0,53.8293,53.8293,53.6971,53.7254,8246.0
2022-08-01 14:20:00,56.88,57.0,56.86,57.0,13107.0,53.7254,53.8387,53.7065,53.8387,13107.0
2022-08-01 14:25:00,56.99,56.99,56.88,56.95,7366.0,53.8293,53.8293,53.7254,53.7915,7366.0
2022-08-01 14:30:00,56.95,56.97,56.88,56.95,7405.0,53.7915,53.8104,53.7254,53.7915,7405.0
2022-08-01 14:35:00,56.95,56.98,56.94,56.96,4801.0,53.7915,53.8198,53.7821,53.801,4801.0
2022-08-01 14:40:00,56.97,57.0,56.91,56.92,7212.0,53.8104,53.8387,53.7537,53.7632,7212.0
2022-08-01 14:45:00,56.92,56.98,56.88,56.96,7934.0,53.7632,53.8198,53.7254,53.801,7934.0
2022-08-01 14:50:00,56.94,57.08,56.91,57.08,10666.0,53.7821,53.9143,53.7537,53.9143,10666.0
2022-08-01 14:55:00,57.09,57.25,57.08,57.23,14634.0,53.9237,54.0749,53.9143,54.056,14634.0
2022-08-01 15:00:00,57.2,57.2,57.1,57.11,6367.0,54.0276,54.0276,53.9332,53.9426,6367.0
2022-08-01 15:05:00,57.11,57.2,57.1,57.2,5715.0,53.9426,54.0276,53.9332,54.0276,5715.0
2022-08-01 15:10:00,57.19,57.2,57.14,57.17,10591.0,54.0182,54.0276,53.971,53.9993,10591.0
2022-08-01 15:15:00,57.17,57.17,57.11,57.13,10397.0,53.9993,53.9993,53.9426,53.9615,10397.0
2022-08-01 15:20:00,57.12,57.12,57.01,57.02,13640.0,53.9521,53.9521,53.8482,53.8576,13640.0
2022-08-01 15:25:00,57.02,57.03,56.94,57.01,34008.0,53.8576,53.8671,53.7821,53.8482,34008.0
2022-08-01 15:30:00,56.99,57.04,56.94,57.03,12807.0,53.8293,53.8765,53.7821,53.8671,12807.0
2022-08-01 15:35:00,57.01,57.06,57.0,57.05,10567.0,53.8482,53.8954,53.8387,53.886,10567.0
2022-08-01 15:40:00,57.03,57.13,57.03,57.07,34072.0,53.8671,53.9615,53.8671,53.9049,34072.0
2022-08-01 15:45:00,57.06,57.14,57.04,57.1,27266.0,53.8954,53.971,53.8765,53.9332,27266.0
2022-08-01 15:50:00,57.1,57.17,57.1,57.1,42590.0,53.9332,53.9993,53.9332,53.9332,42590.0
2022-08-01 15:55:00,57.1,57.17,57.08,57.09,93430.0,53.9332,53.9993,53.9143,53.9237,93430.0
2022-08-02 09:30:00,56.39,56.85,56.39,56.64,15351.0,53.2626,53.6971,53.2626,53.4987,15351.0
2022-08-02 09:35:00,56.52,56.53,56.26,56.45,25233.0,53.3854,53.3948,53.1398,53.3192,25233.0
2022-08-02 09:40:00,56.3,56.32,55.9,56.01,10228.0,53.1776,53.1964,52.7997,52.9036,10228.0
2022-08-02 09:45:00,56.02,56.25,55.95,55.96,17728.0,52.9131,53.1303,52.847,52.8564,17728.0
2022-08-02 09:50:00,55.97,56.09,55.74,55.83,12051.0,52.8659,52.9792,52.6486,52.7336,12051.0
2022-08-02 09:55:00,55.88,56.08,55.88,56.03,7864.0,52.7808,52.9698,52.7808,52.9225,7864.0
2022-08-02 10:00:00,56.05,56.12,55.99,56.06,8568.0,52.9414,53.0075,52.8847,52.9509,8568.0
2022-08-02 10:05:00,56.07,56.22,55.9,55.9,6096.0,52.9603,53.102,52.7997,52.7997,6096.0
2022-08-02 10:10:00,55.9,56.05,55.75,56.0,15825.0,52.7997,52.9414,52.6581,52.8942,15825.0
2022-08-02 10:15:00,55.97,56.02,55.92,55.98,17705.0,52.8659,52.9131,52.8186,52.8753,17705.0
2022-08-02 10:20:00,55.97,56.11,55.95,56.01,11780.0,52.8659,52.9981,52.847,52.9036,11780.0
2022-08-02 10:25:00,56.01,56.13,56.01,56.1,8942.0,52.9036,53.017,52.9036,52.9886,8942.0
2022-08-02 10:30:00,56.13,56.23,56.12,56.18,18175.0,53.017,53.1114,53.0075,53.0642,18175.0
2022-08-02 10:35:00,56.19,56.28,56.11,56.28,10560.0,53.0737,53.1587,52.9981,53.1587,10560.0
2022-08-02 10:40:00,56.27,56.46,56.26,56.38,5542.0,53.1492,53.3287,53.1398,53.2531,5542.0
2022-08-02 10:45:00,56.38,56.45,56.31,56.45,6839.0,53.2531,53.3192,53.187,53.3192,6839.0
2022-08-02 10:50:00,56.46,56.74,56.44,56.7,17254.0,53.3287,53.5932,53.3098,53.5554,17254.0
2022-08-02 10:55:00,56.72,56.73,56.68,56.72,4824.0,53.5743,53.5837,53.5365,53.5743,4824.0
2022-08-02 11:00:00,56.73,56.78,56.67,56.69,11668.0,53.5837,53.6309,53.527,53.5459,11668.0
2022-08-02 11:05:00,56.67,56.69,56.6,56.62,3506.0,53.527,53.5459,53.4609,53.4798,3506.0
2022-08-02 11:10:00,56.63,56.73,56.57,56.71,6077.0,53.4893,53.5837,53.4326,53.5648,6077.0
2022-08-02 11:15:00,56.71,56.76,56.67,56.69,11925.0,53.5648,53.612,53.527,53.5459,11925.0
2022-08-02 11:20:00,56.7,56.82,56.66,56.8,7269.0,53.5554,53.6687,53.5176,53.6498,7269.0
2022-08-02 11:25:00,56.82,56.92,56.8,56.9,10445.0,53.6687,53.7632,53.6498,53.7443,10445.0
2022-08-02 11:30:00,56.88,56.88,56.69,56.76,8200.0,53.7254,53.7254,53.5459,53.612,8200.0
2022-08-02 11:35:00,56.76,56.88,56.76,56.86,9085.0,53.612,53.7254,53.612,53.7065,9085.0
2022-08-02 11:40:00,56.87,56.91,56.86,56.87,6834.0,53.7159,53.7537,53.7065,53.7159,6834.0
2022-08-02 11:45:00,56.88,56.89,56.83,56.85,6286.0,53.7254,53.7348,53.6782,53.6971,6286.0
2022-08-02 11:50:00,56.84,56.87,56.74,56.87,18987.0,53.6876,53.7159,53.5932,53.7159,18987.0
2022-08-02 11:55:00,56.88,56.98,56.84,56.98,5933.0,53.7254,53.8198,53.6876,53.8198,5933.0
2022-08-02 12:00:00,56.97,56.98,56.88,56.94,18826.0,53.8104,53.8198,53.7254,53.7821,18826.0
2022-08-02 12:05:00,56.95,57.02,56.92,56.97,6829.0,53.7915,53.8576,53.7632,53.8104,6829.0
2022-08-02 12:10:00,56.97,57.06,56.95,57.05,6505.0,53.8104,53.8954,53.7915,53.886,6505.0
2022-08-02 12:15:00,57.07,57.12,57.02,57.08,10437.0,53.9049,53.9521,53.8576,53.9143,10437.0
2022-08-02 12:20:00,57.07,57.21,57.06,57.19,4937.0,53.9049,54.0371,53.8954,54.0182,4937.0
2022-08-02 12:25:00,57.27,57.3,57.15,57.21,20423.0,54.0938,54.1221,53.9804,54.0371,20423.0
2022-08-02 12:30:00,57.21,57.24,57.17,57.24,6110.0,54.0371,54.0654,53.9993,54.0654,6110.0
2022-08-02 12:35:00,57.32,57.33,57.12,57.17,13613.0,54.141,54.1504,53.9521,53.9993,13613.0
2022-08-02 12:40:00,57.17,57.32,57.17,57.32,8080.0,53.9993,54.141,53.9993,54.141,8080.0
2022-08-02 12:45:00,57.32,57.33,57.14,57.16,5155.0,54.141,54.1504,53.971,53.9899,5155.0
2022-08-02 12:50:00,57.15,57.16,57.1,57.16,4608.0,53.9804,53.9899,53.9332,53.9899,4608.0
2022-08-02 12:55:00,57.15,57.15,57.0,57.0,7218.0,53.9804,53.9804,53.8387,53.8387,7218.0
2022-08-02 13:00:00,56.98,56.98,56.85,56.86,10770.0,53.8198,53.8198,53.6971,53.7065,10770.0
2022-08-02 13:05:00,56.85,56.87,56.77,56.86,5909.0,53.6971,53.7159,53.6215,53.7065,5909.0
2022-08-02 13:10:00,56.86,56.88,56.83,56.86,3261.0,53.7065,53.7254,53.6782,53.7065,3261.0
2022-08-02 13:15:00,56.87,56.97,56.86,56.95,4752.0,53.7159,53.8104,53.7065,53.7915,4752.0
2022-08-02 13:20:00,56.96,57.0,56.83,56.84,5156.0,53.801,53.8387,53.6782,53.6876,5156.0
2022-08-02 13:25:00,56.83,56.87,56.72,56.75,8552.0,53.6782,53.7159,53.5743,53.6026,8552.0
2022-08-02 13:30:00,56.75,56.76,56.54,56.54,8826.0,53.6026,53.612,53.4042,53.4042,8826.0
2022-08-02 13:35:00,56.53,56.62,56.52,56.57,7893.0,53.3948,53.4798,53.3854,53.4326,7893.0
2022-08-02 13:40:00,56.58,56.62,56.54,56.61,9024.0,53.442,53.4798,53.4042,53.4704,9024.0
2022-08-02 13:45:00,56.61,56.63,56.48,56.49,28601.0,53.4704,53.4893,53.3476,53.357,28601.0
2022-08-02 13:50:00,56.46,56.59,56.45,56.58,4345.0,53.3287,53.4515,53.3192,53.442,4345.0
2022-08-02 13:55:00,56.58,56.61,56.55,56.6,6849.0,53.442,53.4704,53.4137,53.4609,6849.0
2022-08-02 14:00:00,56.58,56.61,56.54,56.55,6993.0,53.442,53.4704,53.4042,53.4137,6993.0
2022-08-02 14:05:00,56.53,56.66,56.51,56.66,15324.0,53.3948,53.5176,53.3759,53.5176,15324.0
2022-08-02 14:10:00,56.66,56.67,56.53,56.54,12660.0,53.5176,53.527,53.3948,53.4042,12660.0
2022-08-02 14:15:00,56.55,56.55,56.47,56.49,5569.0,53.4137,53.4137,53.3381,53.357,5569.0
2022-08-02 14:20:00,56.5,56.62,56.49,56.58,5403.0,53.3665,53.4798,53.357,53.442,5403.0
2022-08-02 14:25:00,56.59,56.63,56.56,56.61,3982.0,53.4515,53.4893,53.4231,53.4704,3982.0
2022-08-02 14:30:00,56.58,56.62,56.56,56.59,12293.0,53.442,53.4798,53.4231,53.4515,12293.0
2022-08-02 14:35:00,56.54,56.54,56.45,56.47,4564.0,53.4042,53.4042,53.3192,53.3381,4564.0
2022-08-02 14:40:00,56.47,56.52,56.47,56.51,5576.0,53.3381,53.3854,53.3381,53.3759,5576.0
2022-08-02 14:45:00,56.49,56.53,56.36,56.53,5583.0,53.357,53.3948,53.2342,53.3948,5583.0
2022-08-02 14:50:00,56.53,56.56,56.35,56.41,9259.0,53.3948,53.4231,53.2248,53.2815,9259.0
2022-08-02 14:55:00,56.41,56.42,56.36,56.39,5787.0,53.2815,53.2909,53.2342,53.2626,5787.0
2022-08-02 15:00:00,56.41,56.45,56.39,56.39,5139.0,53.2815,53.3192,53.2626,53.2626,5139.0
2022-08-02 15:05:00,56.4,56.42,56.31,56.33,21492.0,53.272,53.2909,53.187,53.2059,21492.0
2022-08-02 15:10:00,56.34,56.4,56.29,56.4,16049.0,53.2153,53.272,53.1681,53.272,16049.0
2022-08-02 15:15:00,56.41,56.41,56.25,56.26,9224.0,53.2815,53.2815,53.1303,53.1398,9224.0
2022-08-02 15:20:00,56.25,56.35,56.22,56.35,8085.0,53.1303,53.2248,53.102,53.2248,8085.0
2022-08-02 15:25:00,56.35,56.51,56.34,56.48,9393.0,53.2248,53.3759,53.2153,53.3476,9393.0
2022-08-02 15:30:00,56.49,56.49,56.38,56.47,25239.0,53.357,53.357,53.2531,53.3381,25239.0
2022-08-02 15:35:00,56.47,56.55,56.45,56.46,15576.0,53.3381,53.4137,53.3192,53.3287,15576.0
2022-08-02 15:40:00,56.45,56.53,56.43,56.53,24702.0,53.3192,53.3948,53.3003,53.3948,24702.0
2022-08-02 15:45:00,56.52,56.52,56.33,56.37,30426.0,53.3854,53.3854,53.2059,53.2437,30426.0
2022-08-02 15:50:00,56.4,56.44,56.34,56.36,50381.0,53.272,53.3098,53.2153,53.2342,50381.0
2022-08-02 15:55:00,56.36,56.45,56.31,56.43,101089.0,53.2342,53.3192,53.187,53.3003,101089.0
2022-08-03 09:30:00,57.02,57.31,56.53,56.53,8683.0,53.8576,54.1315,53.3948,53.3948,8683.0
2022-08-03 09:35:00,56.66,56.9,56.61,56.61,11549.0,53.5176,53.7443,53.4704,53.4704,11549.0
2022-08-03 09:40:00,56.66,56.73,56.52,56.73,5073.0,53.5176,53.5837,53.3854,53.5837,5073.0
2022-08-03 09:45:00,56.71,56.71,56.42,56.52,6712.0,53.5648,53.5648,53.2909,53.3854,6712.0
2022-08-03 09:50:00,56.53,56.7,56.53,56.66,8676.0,53.3948,53.5554,53.3948,53.5176,8676.0
2022-08-03 09:55:00,56.66,56.85,56.65,56.79,6264.0,53.5176,53.6971,53.5081,53.6404,6264.0
2022-08-03 10:00:00,56.78,56.9,56.64,56.85,8644.0,53.6309,53.7443,53.4987,53.6971,8644.0
2022-08-03 10:05:00,56.87,57.03,56.82,57.03,9678.0,53.7159,53.8671,53.6687,53.8671,9678.0
2022-08-03 10:10:00,57.04,57.18,57.04,57.13,9072.0,53.8765,54.0087,53.8765,53.9615,9072.0
2022-08-03 10:15:00,57.14,57.24,56.89,56.89,11472.0,53.971,54.0654,53.7348,53.7348,11472.0
2022-08-03 10:20:00,56.88,56.96,56.81,56.94,44618.0,53.7254,53.801,53.6593,53.7821,44618.0
2022-08-03 10:25:00,56.99,57.05,56.9,57.03,50215.0,53.8293,53.886,53.7443,53.8671,50215.0
2022-08-03 10:30:00,57.02,57.04,56.9,56.94,34732.0,53.8576,53.8765,53.7443,53.7821,34732.0
2022-08-03 10:35:00,56.94,56.95,56.71,56.82,34199.0,53.7821,53.7915,53.5648,53.6687,34199.0
2022-08-03 10:40:00,56.82,56.85,56.67,56.81,35524.0,53.6687,53.6971,53.527,53.6593,35524.0
2022-08-03 10:45:00,56.83,56.89,56.74,56.86,70984.0,53.6782,53.7348,53.5932,53.7065,70984.0
2022-08-03 10:50:00,56.86,57.07,56.84,56.98,48168.0,53.7065,53.9049,53.6876,53.8198,48168.0
2022-08-03 10:55:00,57.01,57.14,57.01,57.04,9746.0,53.8482,53.971,53.8482,53.8765,9746.0
2022-08-03 11:00:00,57.1,57.14,57.06,57.08,7095.0,53.9332,53.971,53.8954,53.9143,7095.0
2022-08-03 11:05:00,57.1,57.18,57.09,57.18,9405.0,53.9332,54.0087,53.9237,54.0087,9405.0
2022-08-03 11:10:00,57.22,57.4,57.2,57.24,33222.0,54.0465,54.2165,54.0276,54.0654,33222.0
2022-08-03 11:15:00,57.23,57.29,57.11,57.12,35930.0,54.056,54.1126,53.9426,53.9521,35930.0
2022-08-03 11:20:00,57.12,57.18,57.11,57.13,34135.0,53.9521,54.0087,53.9426,53.9615,34135.0
2022-08-03 11:25:00,57.13,57.26,57.07,57.26,84784.0,53.9615,54.0843,53.9049,54.0843,84784.0
2022-08-03 11:30:00,57.25,57.4,57.24,57.36,21531.0,54.0749,54.2165,54.0654,54.1788,21531.0
2022-08-03 11:35:00,57.36,57.39,57.33,57.36,5963.0,54.1788,54.2071,54.1504,54.1788,5963.0
2022-08-03 11:40:00,57.41,57.52,57.39,57.51,10508.0,54.226,54.3299,54.2071,54.3204,10508.0
2022-08-03 11:45:00,57.53,57.62,57.5,57.56,30371.0,54.3393,54.4243,54.311,54.3677,30371.0
2022-08-03 11:50:00,57.54,57.54,57.36,57.37,7982.0,54.3488,54.3488,54.1788,54.1882,7982.0
2022-08-03 11:55:00,57.37,57.45,57.33,57.35,5933.0,54.1882,54.2638,54.1504,54.1693,5933.0
2022-08-03 12:00:00,57.35,57.35,57.13,57.17,55136.0,54.1693,54.1693,53.9615,53.9993,55136.0
2022-08-03 12:05:00,57.17,57.25,57.04,57.2,95787.0,53.9993,54.0749,53.8765,54.0276,95787.0
2022-08-03 12:10:00,57.22,57.27,57.13,57.2,9441.0,54.0465,54.0938,53.9615,54.0276,9441.0
2022-08-03 12:15:00,57.18,57.2,57.15,57.19,16539.0,54.0087,54.0276,53.9804,54.0182,16539.0
2022-08-03 12:20:00,57.19,57.29,57.19,57.28,17753.0,54.0182,54.1126,54.0182,54.1032,17753.0
2022-08-03 12:25:00,57.27,57.27,57.19,57.25,9407.0,54.0938,54.0938,54.0182,54.0749,9407.0
2022-08-03 12:30:00,57.26,57.34,57.23,57.31,13955.0,54.0843,54.1599,54.056,54.1315,13955.0
2022-08-03 12:35:00,57.3,57.44,57.27,57.37,7953.0,54.1221,54.2543,54.0938,54.1882,7953.0
2022-08-03 12:40:00,57.37,57.43,57.37,57.39,6810.0,54.1882,54.2449,54.1882,54.2071,6810.0
2022-08-03 12:45:00,57.38,57.5,57.37,57.47,11189.0,54.1977,54.311,54.1882,54.2827,11189.0
2022-08-03 12:50:00,57.46,57.51,57.37,57.37,13804.0,54.2732,54.3204,54.1882,54.1882,13804.0
2022-08-03 12:55:00,57.39,57.45,57.38,57.45,11943.0,54.2071,54.2638,54.1977,54.2638,11943.0
2022-08-03 13:00:00,57.45,57.5,57.44,57.47,21679.0,54.2638,54.311,54.2543,54.2827,21679.0
2022-08-03 13:05:00,57.47,57.5,57.36,57.47,54820.0,54.2827,54.311,54.1788,54.2827,54820.0
2022-08-03 13:10:00,57.49,57.49,57.36,57.37,22515.0,54.3016,54.3016,54.1788,54.1882,22515.0
2022-08-03 13:15:00,57.37,57.45,57.35,57.4,11485.0,54.1882,54.2638,54.1693,54.2165,11485.0
2022-08-03 13:20:00,57.39,57.49,57.38,57.48,20849.0,54.2071,54.3016,54.1977,54.2921,20849.0
2022-08-03 13:25:00,57.48,57.62,57.45,57.59,23777.0,54.2921,54.4243,54.2638,54.396,23777.0
2022-08-03 13:30:00,57.58,57.68,57.57,57.66,12905.0,54.3866,54.481,54.3771,54.4621,12905.0
2022-08-03 13:35:00,57.67,57.67,57.49,57.5,19324.0,54.4716,54.4716,54.3016,54.311,19324.0
2022-08-03 13:40:00,57.51,57.62,57.47,57.62,17553.0,54.3204,54.4243,54.2827,54.4243,17553.0
2022-08-03 13:45:00,57.62,57.62,57.52,57.54,18774.0,54.4243,54.4243,54.3299,54.3488,18774.0
2022-08-03 13:50:00,57.53,57.61,57.53,57.55,11600.0,54.3393,54.4149,54.3393,54.3582,11600.0
2022-08-03 13:55:00,57.54,57.56,57.46,57.52,13718.0,54.3488,54.3677,54.2732,54.3299,13718.0
2022-08-03 14:00:00,57.51,57.57,57.48,57.53,12050.0,54.3204,54.3771,54.2921,54.3393,12050.0
2022-08-03 14:05:00,57.54,57.59,57.51,57.57,10044.0,54.3488,54.396,54.3204,54.3771,10044.0
2022-08-03 14:10:00,57.58,57.64,57.55,57.64,7495.0,54.3866,54.4432,54.3582,54.4432,7495.0
2022-08-03 14:15:00,57.64,57.76,57.62,57.75,11996.0,54.4432,54.5566,54.4243,54.5471,11996.0
2022-08-03 14:20:00,57.75,57.77,57.69,57.72,9970.0,54.5471,54.566,54.4905,54.5188,9970.0
2022-08-03 14:25:00,57.71,57.72,57.65,57.67,5682.0,54.5094,54.5188,54.4527,54.4716,5682.0
2022-08-03 14:30:00,57.67,57.68,57.59,57.6,10425.0,54.4716,54.481,54.396,54.4055,10425.0
2022-08-03 14:35:00,57.6,57.65,57.57,57.57,7893.0,54.4055,54.4527,54.3771,54.3771,7893.0
2022-08-03 14:40:00,57.57,57.58,57.49,57.52,10079.0,54.3771,54.3866,54.3016,54.3299,10079.0
2022-08-03 14:45:00,57.52,57.54,57.47,57.51,9544.0,54.3299,54.3488,54.2827,54.3204,9544.0
2022-08-03 14:50:00,57.51,57.53,57.47,57.51,10480.0,54.3204,54.3393,54.2827,54.3204,10480.0
2022-08-03 14:55:00,57.49,57.57,57.48,57.48,7804.0,54.3016,54.3771,54.2921,54.2921,7804.0
2022-08-03 15:00:00,57.5,57.56,57.48,57.49,8978.0,54.311,54.3677,54.2921,54.3016,8978.0
2022-08-03 15:05:00,57.5,57.52,57.39,57.42,9027.0,54.311,54.3299,54.2071,54.2354,9027.0
2022-08-03 15:10:00,57.41,57.48,57.37,57.46,16198.0,54.226,54.2921,54.1882,54.2732,16198.0
2022-08-03 15:15:00,57.44,57.47,57.38,57.4,25005.0,54.2543,54.2827,54.1977,54.2165,25005.0
2022-08-03 15:20:00,57.4,57.41,57.32,57.34,21728.0,54.2165,54.226,54.141,54.1599,21728.0
2022-08-03 15:25:00,57.32,57.49,57.31,57.46,20334.0,54.141,54.3016,54.1315,54.2732,20334.0
2022-08-03 15:30:00,57.45,57.47,57.37,57.4,52569.0,54.2638,54.2827,54.1882,54.2165,52569.0
2022-08-03 15:35:00,57.4,57.51,57.39,57.47,33992.0,54.2165,54.3204,54.2071,54.2827,33992.0
2022-08-03 15:40:00,57.47,57.52,57.44,57.48,44935.0,54.2827,54.3299,54.2543,54.2921,44935.0
2022-08-03 15:45:00,57.48,57.59,57.44,57.59,32073.0,54.2921,54.396,54.2543,54.396,32073.0
2022-08-03 15:50:00,57.59,57.6,57.48,57.59,44992.0,54.396,54.4055,54.2921,54.396,44992.0
2022-08-03 15:55:00,57.6,57.6,57.18,57.25,171242.0,54.4055,54.4055,54.0087,54.0749,171242.0
2022-08-04 09:30:00,56.68,57.11,55.41,55.91,53221.0,53.5365,53.9426,52.3369,52.8092,53221.0
2022-08-04 09:35:00,56.0,56.19,54.7,55.95,47210.0,52.8942,53.0737,51.6663,52.847,47210.0
2022-08-04 09:40:00,55.82,56.88,55.71,56.87,49902.0,52.7242,53.7254,52.6203,53.7159,49902.0
2022-08-04 09:45:00,56.86,57.31,56.62,57.05,56133.0,53.7065,54.1315,53.4798,53.886,56133.0
2022-08-04 09:50:00,57.03,57.15,56.82,56.98,71192.0,53.8671,53.9804,53.6687,53.8198,71192.0
2022-08-04 09:55:00,56.98,57.38,56.91,57.32,16257.0,53.8198,54.1977,53.7537,54.141,16257.0
2022-08-04 10:00:00,57.34,57.5,57.19,57.47,42975.0,54.1599,54.311,54.0182,54.2827,42975.0
2022-08-04 10:05:00,57.47,57.75,57.43,57.72,27000.0,54.2827,54.5471,54.2449,54.5188,27000.0
2022-08-04 10:10:00,57.75,57.88,57.56,57.82,62997.0,54.5471,54.6699,54.3677,54.6133,62997.0
2022-08-04 10:15:00,57.85,57.85,57.6,57.72,103103.0,54.6416,54.6416,54.4055,54.5188,103103.0
2022-08-04 10:20:00,57.71,58.16,57.68,58.11,51022.0,54.5094,54.9344,54.481,54.8872,51022.0
2022-08-04 10:25:00,58.1,58.29,57.96,58.21,66171.0,54.8777,55.0572,54.7455,54.9816,66171.0
2022-08-04 10:30:00,58.19,58.51,58.19,58.46,75362.0,54.9627,55.265,54.9627,55.2178,75362.0
2022-08-04 10:35:00,58.44,58.7,58.42,58.5,72031.0,55.1989,55.4444,55.18,55.2555,72031.0
2022-08-04 10:40:00,58.48,58.58,58.4,58.49,64928.0,55.2367,55.3311,55.1611,55.2461,64928.0
2022-08-04 10:45:00,58.46,58.57,58.36,58.55,56036.0,55.2178,55.3217,55.1233,55.3028,56036.0
2022-08-04 10:50:00,58.53,58.66,58.5,58.61,14072.0,55.2839,55.4067,55.2555,55.3594,14072.0
2022-08-04 10:55:00,58.63,58.77,58.62,58.73,24322.0,55.3783,55.5106,55.3689,55.4728,24322.0
2022-08-04 11:00:00,58.74,59.13,58.74,59.1,60308.0,55.4822,55.8506,55.4822,55.8223,60308.0
2022-08-04 11:05:00,59.09,59.12,58.99,59.02,35224.0,55.8128,55.8412,55.7184,55.7467,35224.0
2022-08-04 11:10:00,59.03,59.12,58.77,58.77,67403.0,55.7561,55.8412,55.5106,55.5106,67403.0
2022-08-04 11:15:00,58.74,58.77,58.53,58.56,36204.0,55.4822,55.5106,55.2839,55.3122,36204.0
2022-08-04 11:20:00,58.57,58.71,58.57,58.63,31748.0,55.3217,55.4539,55.3217,55.3783,31748.0
2022-08-04 11:25:00,58.63,58.67,58.3,58.34,24143.0,55.3783,55.4161,55.0666,55.1044,24143.0
2022-08-04 11:30:00,58.34,58.34,58.12,58.12,17878.0,55.1044,55.1044,54.8966,54.8966,17878.0
2022-08-04 11:35:00,58.12,58.18,57.79,57.82,41619.0,54.8966,54.9533,54.5849,54.6133,41619.0
2022-08-04 11:40:00,57.83,58.15,57.83,58.14,21321.0,54.6227,54.925,54.6227,54.9155,21321.0
2022-08-04 11:45:00,58.13,58.46,58.13,58.39,13269.0,54.9061,55.2178,54.9061,55.1516,13269.0
2022-08-04 11:50:00,58.4,58.44,58.21,58.22,11066.0,55.1611,55.1989,54.9816,54.9911,11066.0
2022-08-04 11:55:00,58.25,58.25,58.08,58.17,9159.0,55.0194,55.0194,54.8588,54.9438,9159.0
2022-08-04 12:00:00,58.19,58.19,58.0,58.0,13935.0,54.9627,54.9627,54.7833,54.7833,13935.0
2022-08-04 12:05:00,57.98,58.03,57.89,57.89,14170.0,54.7644,54.8116,54.6794,54.6794,14170.0
2022-08-04 12:10:00,57.89,57.92,57.82,57.82,7431.0,54.6794,54.7077,54.6133,54.6133,7431.0
2022-08-04 12:15:00,57.81,57.89,57.74,57.75,15130.0,54.6038,54.6794,54.5377,54.5471,15130.0
2022-08-04 12:20:00,57.75,57.79,57.71,57.79,4604.0,54.5471,54.5849,54.5094,54.5849,4604.0
2022-08-04 12:25:00,57.79,57.8,57.69,57.76,6989.0,54.5849,54.5944,54.4905,54.5566,6989.0
2022-08-04 12:30:00,57.76,57.76,57.6,57.72,7977.0,54.5566,54.5566,54.4055,54.5188,7977.0
2022-08-04 12:35:00,57.77,57.77,57.66,57.73,5309.0,54.566,54.566,54.4621,54.5282,5309.0
2022-08-04 12:40:00,57.73,57.73,57.62,57.64,6087.0,54.5282,54.5282,54.4243,54.4432,6087.0
2022-08-04 12:45:00,57.6,57.61,57.32,57.39,10352.0,54.4055,54.4149,54.141,54.2071,10352.0
2022-08-04 12:50:00,57.42,57.62,57.42,57.62,13427.0,54.2354,54.4243,54.2354,54.4243,13427.0
2022-08-04 12:55:00,57.66,57.84,57.66,57.81,2601.0,54.4621,54.6321,54.4621,54.6038,2601.0
2022-08-04 13:00:00,57.84,57.84,57.75,57.8,6055.0,54.6321,54.6321,54.5471,54.5944,6055.0
2022-08-04 13:05:00,57.81,57.88,57.74,57.88,8247.0,54.6038,54.6699,54.5377,54.6699,8247.0
2022-08-04 13:10:00,57.9,57.97,57.85,57.95,6358.0,54.6888,54.7549,54.6416,54.736,6358.0
2022-08-04 13:15:00,57.96,57.99,57.88,57.97,20445.0,54.7455,54.7738,54.6699,54.7549,20445.0
2022-08-04 13:20:00,57.96,57.96,57.84,57.91,4119.0,54.7455,54.7455,54.6321,54.6983,4119.0
2022-08-04 13:25:00,57.9,58.09,57.9,58.09,8052.0,54.6888,54.8683,54.6888,54.8683,8052.0
2022-08-04 13:30:00,58.09,58.26,58.04,58.26,26933.0,54.8683,55.0289,54.8211,55.0289,26933.0
2022-08-04 13:35:00,58.26,58.3,58.24,58.29,8599.0,55.0289,55.0666,55.01,55.0572,8599.0
2022-08-04 13:40:00,58.29,58.36,58.23,58.24,4979.0,55.0572,55.1233,55.0005,55.01,4979.0
2022-08-04 13:45:00,58.22,58.26,58.19,58.24,6991.0,54.9911,55.0289,54.9627,55.01,6991.0
2022-08-04 13:50:00,58.28,58.28,58.21,58.23,3874.0,55.0477,55.0477,54.9816,55.0005,3874.0
2022-08-04 13:55:00,58.23,58.23,58.14,58.14,5057.0,55.0005,55.0005,54.9155,54.9155,5057.0
2022-08-04 14:00:00,58.14,58.19,58.11,58.16,5556.0,54.9155,54.9627,54.8872,54.9344,5556.0
2022-08-04 14:05:00,58.17,58.19,58.05,58.05,2583.0,54.9438,54.9627,54.8305,54.8305,2583.0
2022-08-04 14:10:00,58.06,58.06,57.99,58.0,6170.0,54.8399,54.8399,54.7738,54.7833,6170.0
2022-08-04 14:15:00,58.01,58.04,57.97,57.97,4663.0,54.7927,54.8211,54.7549,54.7549,4663.0
2022-08-04 14:20:00,58.01,58.01,57.94,57.99,3337.0,54.7927,54.7927,54.7266,54.7738,3337.0
2022-08-04 14:25:00,57.98,58.02,57.97,58.01,7944.0,54.7644,54.8022,54.7549,54.7927,7944.0
2022-08-04 14:30:00,58.01,58.02,57.93,57.97,5936.0,54.7927,54.8022,54.7172,54.7549,5936.0
2022-08-04 14:35:00,57.96,57.96,57.89,57.91,4606.0,54.7455,54.7455,54.6794,54.6983,4606.0
2022-08-04 14:40:00,57.91,57.91,57.85,57.91,15320.0,54.6983,54.6983,54.6416,54.6983,15320.0
2022-08-04 14:45:00,57.92,57.99,57.92,57.97,8214.0,54.7077,54.7738,54.7077,54.7549,8214.0
2022-08-04 14:50:00,57.97,58.02,57.93,57.94,9689.0,54.7549,54.8022,54.7172,54.7266,9689.0
2022-08-04 14:55:00,57.94,57.96,57.87,57.93,11790.0,54.7266,54.7455,54.6605,54.7172,11790.0
2022-08-04 15:00:00,57.91,57.96,57.91,57.96,5360.0,54.6983,54.7455,54.6983,54.7455,5360.0
2022-08-04 15:05:00,57.95,58.01,57.94,58.01,6748.0,54.736,54.7927,54.7266,54.7927,6748.0
2022-08-04 15:10:00,58.01,58.12,58.01,58.08,12844.0,54.7927,54.8966,54.7927,54.8588,12844.0
2022-08-04 15:15:00,58.08,58.22,58.08,58.21,14362.0,54.8588,54.9911,54.8588,54.9816,14362.0
2022-08-04 15:20:00,58.21,58.23,58.17,58.19,7747.0,54.9816,55.0005,54.9438,54.9627,7747.0
2022-08-04 15:25:00,58.18,58.21,58.15,58.21,13471.0,54.9533,54.9816,54.925,54.9816,13471.0
2022-08-04 15:30:00,58.2,58.21,58.08,58.08,14846.0,54.9722,54.9816,54.8588,54.8588,14846.0
2022-08-04 15:35:00,58.08,58.17,58.03,58.03,16575.0,54.8588,54.9438,54.8116,54.8116,16575.0
2022-08-04 15:40:00,58.05,58.08,58.05,58.05,19661.0,54.8305,54.8588,54.8305,54.8305,19661.0
2022-08-04 15:45:00,58.05,58.05,57.91,57.94,32633.0,54.8305,54.8305,54.6983,54.7266,32633.0
2022-08-04 15:50:00,57.94,58.06,57.93,58.01,60468.0,54.7266,54.8399,54.7172,54.7927,60468.0
2022-08-04 15:55:00,58.0,58.09,57.95,58.0,100950.0,54.7833,54.8683,54.736,54.7833,100950.0
2022-08-05 09:30:00,57.17,57.54,57.05,57.38,25163.0,53.9993,54.3488,53.886,54.1977,25163.0
2022-08-05 09:35:00,57.28,57.55,57.24,57.31,22117.0,54.1032,54.3582,54.0654,54.1315,22117.0
2022-08-05 09:40:00,57.31,57.33,57.05,57.05,12328.0,54.1315,54.1504,53.886,53.886,12328.0
2022-08-05 09:45:00,57.1,57.15,56.82,56.95,23403.0,53.9332,53.9804,53.6687,53.7915,23403.0
2022-08-05 09:50:00,56.93,57.05,56.76,56.95,25693.0,53.7726,53.886,53.612,53.7915,25693.0
2022-08-05 09:55:00,56.92,57.01,56.8,57.0,23549.0,53.7632,53.8482,53.6498,53.8387,23549.0
2022-08-05 10:00:00,57.0,57.36,56.99,57.3,25621.0,53.8387,54.1788,53.8293,54.1221,25621.0
2022-08-05 10:05:00,57.32,58.04,57.31,58.04,26019.0,54.141,54.8211,54.1315,54.8211,26019.0
2022-08-05 10:10:00,58.02,58.17,57.94,58.15,13181.0,54.8022,54.9438,54.7266,54.925,13181.0
2022-08-05 10:15:00,58.13,58.34,58.11,58.29,15945.0,54.9061,55.1044,54.8872,55.0572,15945.0
2022-08-05 10:20:00,58.32,58.52,58.31,58.52,9413.0,55.0855,55.2744,55.0761,55.2744,9413.0
2022-08-05 10:25:00,58.52,58.59,58.36,58.38,18516.0,55.2744,55.3405,55.1233,55.1422,18516.0
2022-08-05 10:30:00,58.41,58.45,58.03,58.07,12049.0,55.1705,55.2083,54.8116,54.8494,12049.0
2022-08-05 10:35:00,58.1,58.34,58.06,58.33,22375.0,54.8777,55.1044,54.8399,55.095,22375.0
2022-08-05 10:40:00,58.32,58.35,58.11,58.12,11118.0,55.0855,55.1139,54.8872,54.8966,11118.0
2022-08-05 10:45:00,58.15,58.46,58.11,58.28,17277.0,54.925,55.2178,54.8872,55.0477,17277.0
2022-08-05 10:50:00,58.24,58.35,58.17,58.29,15966.0,55.01,55.1139,54.9438,55.0572,15966.0
2022-08-05 10:55:00,58.31,58.48,58.31,58.43,7189.0,55.0761,55.2367,55.0761,55.1894,7189.0
2022-08-05 11:00:00,58.45,58.58,58.34,58.36,78790.0,55.2083,55.3311,55.1044,55.1233,78790.0
2022-08-05 11:05:00,58.37,58.38,58.15,58.31,19543.0,55.1328,55.1422,54.925,55.0761,19543.0
2022-08-05 11:10:00,58.33,58.38,57.99,58.03,12806.0,55.095,55.1422,54.7738,54.8116,12806.0
2022-08-05 11:15:00,58.03,58.13,58.02,58.1,17330.0,54.8116,54.9061,54.8022,54.8777,17330.0
2022-08-05 11:20:00,58.1,58.11,57.97,58.0,25386.0,54.8777,54.8872,54.7549,54.7833,25386.0
2022-08-05 11:25:00,58.0,58.0,57.8,57.83,15334.0,54.7833,54.7833,54.5944,54.6227,15334.0
2022-08-05 11:30:00,57.81,57.98,57.8,57.84,19549.0,54.6038,54.7644,54.5944,54.6321,19549.0
2022-08-05 11:35:00,57.85,57.97,57.81,57.91,11949.0,54.6416,54.7549,54.6038,54.6983,11949.0
2022-08-05 11:40:00,57.91,57.93,57.78,57.8,7437.0,54.6983,54.7172,54.5755,54.5944,7437.0
2022-08-05 11:45:00,57.79,57.86,57.73,57.75,7403.0,54.5849,54.651,54.5282,54.5471,7403.0
2022-08-05 11:50:00,57.75,57.9,57.75,57.87,4741.0,54.5471,54.6888,54.5471,54.6605,4741.0
2022-08-05 11:55:00,57.88,57.96,57.86,57.92,4425.0,54.6699,54.7455,54.651,54.7077,4425.0
2022-08-05 12:00:00,57.92,58.1,57.89,58.09,5743.0,54.7077,54.8777,54.6794,54.8683,5743.0
2022-08-05 12:05:00,58.07,58.13,58.02,58.05,5774.0,54.8494,54.9061,54.8022,54.8305,5774.0
2022-08-05 12:10:00,58.03,58.08,58.01,58.05,4709.0,54.8116,54.8588,54.7927,54.8305,4709.0
2022-08-05 12:15:00,58.04,58.11,58.03,58.07,5710.0,54.8211,54.8872,54.8116,54.8494,5710.0
2022-08-05 12:20:00,58.05,58.06,57.97,58.0,3822.0,54.8305,54.8399,54.7549,54.7833,3822.0
2022-08-05 12:25:00,58.01,58.07,58.0,58.05,3518.0,54.7927,54.8494,54.7833,54.8305,3518.0
2022-08-05 12:30:00,58.05,58.07,57.99,58.06,3675.0,54.8305,54.8494,54.7738,54.8399,3675.0
2022-08-05 12:35:00,58.03,58.1,57.99,58.05,3602.0,54.8116,54.8777,54.7738,54.8305,3602.0
2022-08-05 12:40:00,58.04,58.07,57.96,58.02,6088.0,54.8211,54.8494,54.7455,54.8022,6088.0
2022-08-05 12:45:00,58.02,58.19,58.01,58.18,5306.0,54.8022,54.9627,54.7927,54.9533,5306.0
2022-08-05 12:50:00,58.23,58.29,58.18,58.23,17189.0,55.0005,55.0572,54.9533,55.0005,17189.0
2022-08-05 12:55:00,58.23,58.34,58.23,58.34,9138.0,55.0005,55.1044,55.0005,55.1044,9138.0
2022-08-05 13:00:00,58.33,58.38,58.19,58.3,9618.0,55.095,55.1422,54.9627,55.0666,9618.0
2022-08-05 13:05:00,58.32,58.34,58.16,58.18,7471.0,55.0855,55.1044,54.9344,54.9533,7471.0
2022-08-05 13:10:00,58.13,58.26,58.13,58.21,4027.0,54.9061,55.0289,54.9061,54.9816,4027.0
2022-08-05 13:15:00,58.23,58.23,58.08,58.09,3599.0,55.0005,55.0005,54.8588,54.8683,3599.0
2022-08-05 13:20:00,58.08,58.13,58.04,58.07,5354.0,54.8588,54.9061,54.8211,54.8494,5354.0
2022-08-05 13:25:00,58.08,58.08,57.92,57.92,14706.0,54.8588,54.8588,54.7077,54.7077,14706.0
2022-08-05 13:30:00,57.93,58.04,57.93,58.02,7333.0,54.7172,54.8211,54.7172,54.8022,7333.0
2022-08-05 13:35:00,58.03,58.05,57.88,57.89,10281.0,54.8116,54.8305,54.6699,54.6794,10281.0
2022-08-05 13:40:00,57.9,57.94,57.86,57.87,9041.0,54.6888,54.7266,54.651,54.6605,9041.0
2022-08-05 13:45:00,57.9,57.92,57.86,57.89,13317.0,54.6888,54.7077,54.651,54.6794,13317.0
2022-08-05 13:50:00,57.9,57.9,57.84,57.86,8835.0,54.6888,54.6888,54.6321,54.651,8835.0
2022-08-05 13:55:00,57.85,57.86,57.77,57.82,6397.0,54.6416,54.651,54.566,54.6133,6397.0
2022-08-05 14:00:00,57.81,57.83,57.76,57.79,5586.0,54.6038,54.6227,54.5566,54.5849,5586.0
2022-08-05 14:05:00,57.78,57.78,57.55,57.57,12128.0,54.5755,54.5755,54.3582,54.3771,12128.0
2022-08-05 14:10:00,57.58,57.65,57.56,57.65,7262.0,54.3866,54.4527,54.3677,54.4527,7262.0
2022-08-05 14:15:00,57.66,57.7,57.6,57.64,12163.0,54.4621,54.4999,54.4055,54.4432,12163.0
2022-08-05 14:20:00,57.63,57.67,57.59,57.61,5176.0,54.4338,54.4716,54.396,54.4149,5176.0
2022-08-05 14:25:00,57.61,57.63,57.41,57.41,8520.0,54.4149,54.4338,54.226,54.226,8520.0
2022-08-05 14:30:00,57.4,57.53,57.39,57.51,7855.0,54.2165,54.3393,54.2071,54.3204,7855.0
2022-08-05 14:35:00,57.5,57.5,57.44,57.46,13150.0,54.311,54.311,54.2543,54.2732,13150.0
2022-08-05 14:40:00,57.47,57.53,57.45,57.53,6302.0,54.2827,54.3393,54.2638,54.3393,6302.0
2022-08-05 14:45:00,57.51,57.61,57.51,57.59,5870.0,54.3204,54.4149,54.3204,54.396,5870.0
2022-08-05 14:50:00,57.59,57.65,57.54,57.65,7730.0,54.396,54.4527,54.3488,54.4527,7730.0
2022-08-05 14:55:00,57.63,57.73,57.57,57.72,9302.0,54.4338,54.5282,54.3771,54.5188,9302.0
2022-08-05 15:00:00,57.73,57.74,57.62,57.69,6555.0,54.5282,54.5377,54.4243,54.4905,6555.0
2022-08-05 15:05:00,57.68,57.69,57.52,57.54,16591.0,54.481,54.4905,54.3299,54.3488,16591.0
2022-08-05 15:10:00,57.53,57.6,57.46,57.59,14845.0,54.3393,54.4055,54.2732,54.396,14845.0
2022-08-05 15:15:00,57.59,57.64,57.55,57.57,9364.0,54.396,54.4432,54.3582,54.3771,9364.0
2022-08-05 15:20:00,57.58,57.6,57.54,57.58,9665.0,54.3866,54.4055,54.3488,54.3866,9665.0
2022-08-05 15:25:00,57.6,57.62,57.53,57.61,12379.0,54.4055,54.4243,54.3393,54.4149,12379.0
2022-08-05 15:30:00,57.61,57.61,57.53,57.53,18166.0,54.4149,54.4149,54.3393,54.3393,18166.0
2022-08-05 15:35:00,57.53,57.57,57.51,57.54,18781.0,54.3393,54.3771,54.3204,54.3488,18781.0
2022-08-05 15:40:00,57.54,57.6,57.53,57.59,16405.0,54.3488,54.4055,54.3393,54.396,16405.0
2022-08-05 15:45:00,57.6,57.74,57.57,57.61,37350.0,54.4055,54.5377,54.3771,54.4149,37350.0
2022-08-05 15:50:00,57.62,57.63,57.54,57.59,72182.0,54.4243,54.4338,54.3488,54.396,72182.0
2022-08-05 15:55:00,57.59,57.6,57.5,57.51,150436.0,54.396,54.4055,54.311,54.3204,150436.0
2022-08-08 09:30:00,57.87,58.11,57.76,57.76,33420.0,54.6605,54.8872,54.5566,54.5566,33420.0
2022-08-08 09:35:00,57.88,58.09,57.88,57.95,29918.0,54.6699,54.8683,54.6699,54.736,29918.0
2022-08-08 09:40:00,58.0,58.03,57.92,57.93,11732.0,54.7833,54.8116,54.7077,54.7172,11732.0
2022-08-08 09:45:00,57.84,58.02,57.84,58.01,14975.0,54.6321,54.8022,54.6321,54.7927,14975.0
2022-08-08 09:50:00,57.97,58.02,57.87,57.98,11016.0,54.7549,54.8022,54.6605,54.7644,11016.0
2022-08-08 09:55:00,57.98,58.07,57.91,57.95,18461.0,54.7644,54.8494,54.6983,54.736,18461.0
2022-08-08 10:00:00,57.99,58.02,57.94,57.99,18136.0,54.7738,54.8022,54.7266,54.7738,18136.0
2022-08-08 10:05:00,57.98,58.09,57.9,58.08,9607.0,54.7644,54.8683,54.6888,54.8588,9607.0
2022-08-08 10:10:00,58.08,58.33,58.06,58.32,40463.0,54.8588,55.095,54.8399,55.0855,40463.0
2022-08-08 10:15:00,58.32,58.42,58.04,58.04,19483.0,55.0855,55.18,54.8211,54.8211,19483.0
2022-08-08 10:20:00,58.04,58.24,58.04,58.24,13744.0,54.8211,55.01,54.8211,55.01,13744.0
2022-08-08 10:25:00,58.2,58.24,58.0,58.05,14524.0,54.9722,55.01,54.7833,54.8305,14524.0
2022-08-08 10:30:00,58.05,58.12,58.0,58.1,6449.0,54.8305,54.8966,54.7833,54.8777,6449.0
2022-08-08 10:35:00,58.13,58.24,58.06,58.23,10389.0,54.9061,55.01,54.8399,55.0005,10389.0
2022-08-08 10:40:00,58.22,58.44,58.22,58.44,13142.0,54.9911,55.1989,54.9911,55.1989,13142.0
2022-08-08 10:45:00,58.46,58.47,58.36,58.38,9226.0,55.2178,55.2272,55.1233,55.1422,9226.0
2022-08-08 10:50:00,58.4,58.42,58.36,58.39,23363.0,55.1611,55.18,55.1233,55.1516,23363.0
2022-08-08 10:55:00,58.39,58.42,58.24,58.25,15403.0,55.1516,55.18,55.01,55.0194,15403.0
2022-08-08 11:00:00,58.25,58.38,58.23,58.34,16138.0,55.0194,55.1422,55.0005,55.1044,16138.0
2022-08-08 11:05:00,58.35,58.35,58.25,58.3,6246.0,55.1139,55.1139,55.0194,55.0666,6246.0
2022-08-08 11:10:00,58.31,58.31,58.16,58.17,12207.0,55.0761,55.0761,54.9344,54.9438,12207.0
2022-08-08 11:15:00,58.14,58.17,57.97,58.0,8680.0,54.9155,54.9438,54.7549,54.7833,8680.0
2022-08-08 11:20:00,57.99,58.03,57.95,57.97,6658.0,54.7738,54.8116,54.736,54.7549,6658.0
2022-08-08 11:25:00,57.95,57.98,57.88,57.91,8661.0,54.736,54.7644,54.6699,54.6983,8661.0
2022-08-08 11:30:00,57.91,58.01,57.91,57.93,7045.0,54.6983,54.7927,54.6983,54.7172,7045.0
2022-08-08 11:35:00,57.94,57.96,57.76,57.76,7852.0,54.7266,54.7455,54.5566,54.5566,7852.0
2022-08-08 11:40:00,57.76,57.88,57.73,57.76,25213.0,54.5566,54.6699,54.5282,54.5566,25213.0
2022-08-08 11:45:00,57.75,57.86,57.72,57.86,4251.0,54.5471,54.651,54.5188,54.651,4251.0
2022-08-08 11:50:00,57.88,58.01,57.87,58.0,8119.0,54.6699,54.7927,54.6605,54.7833,8119.0
2022-08-08 11:55:00,58.01,58.03,57.96,58.02,6171.0,54.7927,54.8116,54.7455,54.8022,6171.0
2022-08-08 12:00:00,58.0,58.03,57.99,58.0,7069.0,54.7833,54.8116,54.7738,54.7833,7069.0
2022-08-08 12:05:00,57.98,57.99,57.82,57.82,5461.0,54.7644,54.7738,54.6133,54.6133,5461.0
2022-08-08 12:10:00,57.84,57.9,57.77,57.78,8171.0,54.6321,54.6888,54.566,54.5755,8171.0
2022-08-08 12:15:00,57.77,57.77,57.53,57.58,6091.0,54.566,54.566,54.3393,54.3866,6091.0
2022-08-08 12:20:00,57.56,57.62,57.52,57.62,6896.0,54.3677,54.4243,54.3299,54.4243,6896.0
2022-08-08 12:25:00,57.63,57.68,57.55,57.58,6519.0,54.4338,54.481,54.3582,54.3866,6519.0
2022-08-08 12:30:00,57.55,57.68,57.54,57.66,4439.0,54.3582,54.481,54.3488,54.4621,4439.0
2022-08-08 12:35:00,57.66,57.7,57.58,57.67,4562.0,54.4621,54.4999,54.3866,54.4716,4562.0
2022-08-08 12:40:00,57.68,57.74,57.64,57.72,8705.0,54.481,54.5377,54.4432,54.5188,8705.0
2022-08-08 12:45:00,57.73,57.75,57.7,57.73,9264.0,54.5282,54.5471,54.4999,54.5282,9264.0
2022-08-08 12:50:00,57.73,57.79,57.73,57.79,4150.0,54.5282,54.5849,54.5282,54.5849,4150.0
2022-08-08 12:55:00,57.79,57.82,57.71,57.75,7324.0,54.5849,54.6133,54.5094,54.5471,7324.0
2022-08-08 13:00:00,57.75,57.75,57.6,57.65,14137.0,54.5471,54.5471,54.4055,54.4527,14137.0
2022-08-08 13:05:00,57.65,57.7,57.65,57.7,7847.0,54.4527,54.4999,54.4527,54.4999,7847.0
2022-08-08 13:10:00,57.7,57.76,57.66,57.73,10107.0,54.4999,54.5566,54.4621,54.5282,10107.0
2022-08-08 13:15:00,57.73,57.81,57.72,57.79,3081.0,54.5282,54.6038,54.5188,54.5849,3081.0
2022-08-08 13:20:00,57.79,57.79,57.62,57.66,6721.0,54.5849,54.5849,54.4243,54.4621,6721.0
2022-08-08 13:25:00,57.66,57.67,57.53,57.54,7123.0,54.4621,54.4716,54.3393,54.3488,7123.0
2022-08-08 13:30:00,57.53,57.58,57.51,57.57,6550.0,54.3393,54.3866,54.3204,54.3771,6550.0
2022-08-08 13:35:00,57.56,57.62,57.56,57.62,7919.0,54.3677,54.4243,54.3677,54.4243,7919.0
2022-08-08 13:40:00,57.6,57.63,57.58,57.6,8766.0,54.4055,54.4338,54.3866,54.4055,8766.0
2022-08-08 13:45:00,57.59,57.69,57.57,57.68,4801.0,54.396,54.4905,54.3771,54.481,4801.0
2022-08-08 13:50:00,57.69,57.75,57.67,57.72,4436.0,54.4905,54.5471,54.4716,54.5188,4436.0
2022-08-08 13:55:00,57.73,57.75,57.71,57.75,6137.0,54.5282,54.5471,54.5094,54.5471,6137.0
2022-08-08 14:00:00,57.73,57.76,57.53,57.54,12577.0,54.5282,54.5566,54.3393,54.3488,12577.0
2022-08-08 14:05:00,57.54,57.74,57.5,57.72,15248.0,54.3488,54.5377,54.311,54.5188,15248.0
2022-08-08 14:10:00,57.75,57.75,57.62,57.63,5573.0,54.5471,54.5471,54.4243,54.4338,5573.0
2022-08-08 14:15:00,57.63,57.66,57.54,57.6,4136.0,54.4338,54.4621,54.3488,54.4055,4136.0
2022-08-08 14:20:00,57.61,57.63,57.57,57.59,4524.0,54.4149,54.4338,54.3771,54.396,4524.0
2022-08-08 14:25:00,57.59,57.73,57.59,57.67,8996.0,54.396,54.5282,54.396,54.4716,8996.0
2022-08-08 14:30:00,57.66,57.69,57.62,57.64,3313.0,54.4621,54.4905,54.4243,54.4432,3313.0
2022-08-08 14:35:00,57.63,57.63,57.55,57.62,6899.0,54.4338,54.4338,54.3582,54.4243,6899.0
2022-08-08 14:40:00,57.63,57.66,57.57,57.59,6172.0,54.4338,54.4621,54.3771,54.396,6172.0
2022-08-08 14:45:00,57.6,57.6,57.49,57.58,7131.0,54.4055,54.4055,54.3016,54.3866,7131.0
2022-08-08 14:50:00,57.57,57.57,57.44,57.46,7696.0,54.3771,54.3771,54.2543,54.2732,7696.0
2022-08-08 14:55:00,57.45,57.59,57.45,57.55,8387.0,54.2638,54.396,54.2638,54.3582,8387.0
2022-08-08 15:00:00,57.55,57.56,57.5,57.52,4935.0,54.3582,54.3677,54.311,54.3299,4935.0
2022-08-08 15:05:00,57.51,57.57,57.51,57.54,7197.0,54.3204,54.3771,54.3204,54.3488,7197.0
2022-08-08 15:10:00,57.53,57.53,57.47,57.47,7247.0,54.3393,54.3393,54.2827,54.2827,7247.0
2022-08-08 15:15:00,57.46,57.46,57.28,57.41,54436.0,54.2732,54.2732,54.1032,54.226,54436.0
2022-08-08 15:20:00,57.44,57.6,57.39,57.6,8758.0,54.2543,54.4055,54.2071,54.4055,8758.0
2022-08-08 15:25:00,57.6,57.66,57.6,57.65,10934.0,54.4055,54.4621,54.4055,54.4527,10934.0
2022-08-08 15:30:00,57.64,57.64,57.5,57.6,13086.0,54.4432,54.4432,54.311,54.4055,13086.0
2022-08-08 15:35:00,57.59,57.63,57.55,57.57,16900.0,54.396,54.4338,54.3582,54.3771,16900.0
2022-08-08 15:40:00,57.57,57.57,57.48,57.56,25378.0,54.3771,54.3771,54.2921,54.3677,25378.0
2022-08-08 15:45:00,57.55,57.61,57.49,57.59,52961.0,54.3582,54.4149,54.3016,54.396,52961.0
2022-08-08 15:50:00,57.59,57.6,57.45,57.51,39338.0,54.396,54.4055,54.2638,54.3204,39338.0
2022-08-08 15:55:00,57.5,57.51,57.42,57.44,64252.0,54.311,54.3204,54.2354,54.2543,64252.0
2022-08-09 09:30:00,57.1,57.1,56.55,56.55,19941.0,53.9332,53.9332,53.4137,53.4137,19941.0
2022-08-09 09:35:00,56.68,57.01,56.63,57.01,7184.0,53.5365,53.8482,53.4893,53.8482,7184.0
2022-08-09 09:40:00,57.0,57.32,56.92,57.28,27828.0,53.8387,54.141,53.7632,54.1032,27828.0
2022-08-09 09:45:00,57.29,57.33,57.03,57.12,16018.0,54.1126,54.1504,53.8671,53.9521,16018.0
2022-08-09 09:50:00,57.13,57.28,56.97,56.99,11828.0,53.9615,54.1032,53.8104,53.8293,11828.0
2022-08-09 09:55:00,56.97,57.07,56.95,57.07,16752.0,53.8104,53.9049,53.7915,53.9049,16752.0
2022-08-09 10:00:00,57.06,57.06,56.91,56.99,6483.0,53.8954,53.8954,53.7537,53.8293,6483.0
2022-08-09 10:05:00,57.03,57.19,57.0,57.11,11985.0,53.8671,54.0182,53.8387,53.9426,11985.0
2022-08-09 10:10:00,57.08,57.23,57.07,57.22,16964.0,53.9143,54.056,53.9049,54.0465,16964.0
2022-08-09 10:15:00,57.23,57.47,57.19,57.42,21595.0,54.056,54.2827,54.0182,54.2354,21595.0
2022-08-09 10:20:00,57.42,57.49,57.26,57.27,13069.0,54.2354,54.3016,54.0843,54.0938,13069.0
2022-08-09 10:25:00,57.26,57.3,57.21,57.25,5238.0,54.0843,54.1221,54.0371,54.0749,5238.0
2022-08-09 10:30:00,57.29,57.36,57.19,57.33,6543.0,54.1126,54.1788,54.0182,54.1504,6543.0
2022-08-09 10:35:00,57.29,57.29,57.18,57.21,6763.0,54.1126,54.1126,54.0087,54.0371,6763.0
2022-08-09 10:40:00,57.22,57.3,57.14,57.24,13292.0,54.0465,54.1221,53.971,54.0654,13292.0
2022-08-09 10:45:00,57.23,57.24,57.15,57.22,5418.0,54.056,54.0654,53.9804,54.0465,5418.0
2022-08-09 10:50:00,57.22,57.25,57.16,57.23,11111.0,54.0465,54.0749,53.9899,54.056,11111.0
2022-08-09 10:55:00,57.22,57.26,57.21,57.24,12938.0,54.0465,54.0843,54.0371,54.0654,12938.0
2022-08-09 11:00:00,57.23,57.24,57.09,57.09,21273.0,54.056,54.0654,53.9237,53.9237,21273.0
2022-08-09 11:05:00,57.1,57.23,57.09,57.18,19350.0,53.9332,54.056,53.9237,54.0087,19350.0
2022-08-09 11:10:00,57.17,57.26,57.12,57.26,17194.0,53.9993,54.0843,53.9521,54.0843,17194.0
2022-08-09 11:15:00,57.26,57.43,57.24,57.36,10817.0,54.0843,54.2449,54.0654,54.1788,10817.0
2022-08-09 11:20:00,57.37,57.39,57.21,57.27,6712.0,54.1882,54.2071,54.0371,54.0938,6712.0
2022-08-09 11:25:00,57.27,57.35,57.21,57.34,8968.0,54.0938,54.1693,54.0371,54.1599,8968.0
2022-08-09 11:30:00,57.32,57.32,57.19,57.25,8390.0,54.141,54.141,54.0182,54.0749,8390.0
2022-08-09 11:35:00,57.23,57.24,57.16,57.17,5742.0,54.056,54.0654,53.9899,53.9993,5742.0
2022-08-09 11:40:00,57.17,57.19,57.15,57.15,2999.0,53.9993,54.0182,53.9804,53.9804,2999.0
2022-08-09 11:45:00,57.13,57.22,57.13,57.21,4960.0,53.9615,54.0465,53.9615,54.0371,4960.0
2022-08-09 11:50:00,57.21,57.25,57.15,57.25,4680.0,54.0371,54.0749,53.9804,54.0749,4680.0
2022-08-09 11:55:00,57.25,57.3,57.24,57.28,5645.0,54.0749,54.1221,54.0654,54.1032,5645.0
2022-08-09 12:00:00,57.29,57.32,57.26,57.32,7209.0,54.1126,54.141,54.0843,54.141,7209.0
2022-08-09 12:05:00,57.35,57.42,57.32,57.32,6405.0,54.1693,54.2354,54.141,54.141,6405.0
2022-08-09 12:10:00,57.31,57.33,57.26,57.27,13377.0,54.1315,54.1504,54.0843,54.0938,13377.0
2022-08-09 12:15:00,57.28,57.29,57.19,57.19,16853.0,54.1032,54.1126,54.0182,54.0182,16853.0
2022-08-09 12:20:00,57.19,57.26,57.18,57.2,13423.0,54.0182,54.0843,54.0087,54.0276,13423.0
2022-08-09 12:25:00,57.2,57.32,57.2,57.28,8027.0,54.0276,54.141,54.0276,54.1032,8027.0
2022-08-09 12:30:00,57.27,57.41,57.27,57.37,5759.0,54.0938,54.226,54.0938,54.1882,5759.0
2022-08-09 12:35:00,57.36,57.37,57.29,57.3,8011.0,54.1788,54.1882,54.1126,54.1221,8011.0
2022-08-09 12:40:00,57.3,57.33,57.27,57.3,8014.0,54.1221,54.1504,54.0938,54.1221,8014.0
2022-08-09 12:45:00,57.31,57.41,57.31,57.41,3403.0,54.1315,54.226,54.1315,54.226,3403.0
2022-08-09 12:50:00,57.39,57.39,57.34,57.34,3558.0,54.2071,54.2071,54.1599,54.1599,3558.0
2022-08-09 12:55:00,57.34,57.43,57.33,57.42,4976.0,54.1599,54.2449,54.1504,54.2354,4976.0
2022-08-09 13:00:00,57.44,57.5,57.44,57.49,10432.0,54.2543,54.311,54.2543,54.3016,10432.0
2022-08-09 13:05:00,57.5,57.53,57.44,57.52,18885.0,54.311,54.3393,54.2543,54.3299,18885.0
2022-08-09 13:10:00,57.53,57.54,57.45,57.52,18076.0,54.3393,54.3488,54.2638,54.3299,18076.0
2022-08-09 13:15:00,57.51,57.59,57.5,57.52,8942.0,54.3204,54.396,54.311,54.3299,8942.0
2022-08-09 13:20:00,57.51,57.59,57.51,57.59,9913.0,54.3204,54.396,54.3204,54.396,9913.0
2022-08-09 13:25:00,57.57,57.58,57.53,57.58,10492.0,54.3771,54.3866,54.3393,54.3866,10492.0
2022-08-09 13:30:00,57.58,57.58,57.48,57.48,13361.0,54.3866,54.3866,54.2921,54.2921,13361.0
2022-08-09 13:35:00,57.49,57.55,57.46,57.5,16412.0,54.3016,54.3582,54.2732,54.311,16412.0
2022-08-09 13:40:00,57.48,57.49,57.37,57.37,10463.0,54.2921,54.3016,54.1882,54.1882,10463.0
2022-08-09 13:45:00,57.37,57.5,57.35,57.47,17409.0,54.1882,54.311,54.1693,54.2827,17409.0
2022-08-09 13:50:00,57.47,57.5,57.44,57.48,7448.0,54.2827,54.311,54.2543,54.2921,7448.0
2022-08-09 13:55:00,57.48,57.58,57.47,57.55,5906.0,54.2921,54.3866,54.2827,54.3582,5906.0
2022-08-09 14:00:00,57.54,57.6,57.52,57.56,8549.0,54.3488,54.4055,54.3299,54.3677,8549.0
2022-08-09 14:05:00,57.55,57.55,57.43,57.45,12411.0,54.3582,54.3582,54.2449,54.2638,12411.0
2022-08-09 14:10:00,57.43,57.49,57.41,57.44,6219.0,54.2449,54.3016,54.226,54.2543,6219.0
2022-08-09 14:15:00,57.45,57.45,57.4,57.43,8433.0,54.2638,54.2638,54.2165,54.2449,8433.0
2022-08-09 14:20:00,57.42,57.44,57.34,57.34,5351.0,54.2354,54.2543,54.1599,54.1599,5351.0
2022-08-09 14:25:00,57.35,57.43,57.34,57.41,9723.0,54.1693,54.2449,54.1599,54.226,9723.0
2022-08-09 14:30:00,57.42,57.51,57.4,57.51,11123.0,54.2354,54.3204,54.2165,54.3204,11123.0
2022-08-09 14:35:00,57.5,57.58,57.48,57.53,14835.0,54.311,54.3866,54.2921,54.3393,14835.0
2022-08-09 14:40:00,57.54,57.57,57.51,57.53,12113.0,54.3488,54.3771,54.3204,54.3393,12113.0
2022-08-09 14:45:00,57.55,57.61,57.55,57.6,8722.0,54.3582,54.4149,54.3582,54.4055,8722.0
2022-08-09 14:50:00,57.62,57.69,57.61,57.65,11238.0,54.4243,54.4905,54.4149,54.4527,11238.0
2022-08-09 14:55:00,57.62,57.68,57.61,57.65,7016.0,54.4243,54.481,54.4149,54.4527,7016.0
2022-08-09 15:00:00,57.64,57.68,57.61,57.62,10589.0,54.4432,54.481,54.4149,54.4243,10589.0
2022-08-09 15:05:00,57.62,57.79,57.6,57.78,10799.0,54.4243,54.5849,54.4055,54.5755,10799.0
2022-08-09 15:10:00,57.77,57.77,57.71,57.75,21574.0,54.566,54.566,54.5094,54.5471,21574.0
2022-08-09 15:15:00,57.77,57.86,57.76,57.84,20238.0,54.566,54.651,54.5566,54.6321,20238.0
2022-08-09 15:20:00,57.85,57.97,57.84,57.96,24269.0,54.6416,54.7549,54.6321,54.7455,24269.0
2022-08-09 15:25:00,57.96,57.99,57.92,57.94,21556.0,54.7455,54.7738,54.7077,54.7266,21556.0
2022-08-09 15:30:00,57.94,58.0,57.92,57.98,34792.0,54.7266,54.7833,54.7077,54.7644,34792.0
2022-08-09 15:35:00,57.99,57.99,57.93,57.97,30131.0,54.7738,54.7738,54.7172,54.7549,30131.0
2022-08-09 15:40:00,57.97,58.0,57.95,57.97,105759.0,54.7549,54.7833,54.736,54.7549,105759.0
2022-08-09 15:45:00,57.97,57.97,57.82,57.92,24091.0,54.7549,54.7549,54.6133,54.7077,24091.0
2022-08-09 15:50:00,57.93,58.0,57.92,57.93,42720.0,54.7172,54.7833,54.7077,54.7172,42720.0
2022-08-09 15:55:00,57.92,57.94,57.82,57.9,90547.0,54.7077,54.7266,54.6133,54.6888,90547.0
2022-08-10 09:30:00,58.88,59.0,58.59,58.83,102927.0,55.6145,55.7278,55.3405,55.5672,102927.0
2022-08-10 09:35:00,58.83,59.5,58.8,59.5,65704.0,55.5672,56.2001,55.5389,56.2001,65704.0
2022-08-10 09:40:00,59.55,59.73,59.4,59.62,32401.0,56.2473,56.4173,56.1056,56.3134,32401.0
2022-08-10 09:45:00,59.66,59.74,59.55,59.65,24585.0,56.3512,56.4268,56.2473,56.3418,24585.0
2022-08-10 09:50:00,59.67,59.67,59.22,59.27,21547.0,56.3607,56.3607,55.9356,55.9828,21547.0
2022-08-10 09:55:00,59.26,59.27,59.01,59.11,15300.0,55.9734,55.9828,55.7373,55.8317,15300.0
2022-08-10 10:00:00,59.09,59.23,59.05,59.19,11486.0,55.8128,55.9451,55.775,55.9073,11486.0
2022-08-10 10:05:00,59.2,59.25,59.14,59.18,3303.0,55.9167,55.9639,55.86,55.8978,3303.0
2022-08-10 10:10:00,59.17,59.22,59.09,59.09,5162.0,55.8884,55.9356,55.8128,55.8128,5162.0
2022-08-10 10:15:00,59.05,59.06,58.79,58.8,6714.0,55.775,55.7845,55.5295,55.5389,6714.0
2022-08-10 10:20:00,58.72,58.98,58.68,58.93,10228.0,55.4633,55.7089,55.4256,55.6617,10228.0
2022-08-10 10:25:00,58.91,59.05,58.91,59.05,24807.0,55.6428,55.775,55.6428,55.775,24807.0
2022-08-10 10:30:00,59.05,59.28,59.03,59.27,17457.0,55.775,55.9923,55.7561,55.9828,17457.0
2022-08-10 10:35:00,59.26,59.34,59.25,59.29,13485.0,55.9734,56.049,55.9639,56.0017,13485.0
2022-08-10 10:40:00,59.29,59.33,59.21,59.26,10212.0,56.0017,56.0395,55.9262,55.9734,10212.0
2022-08-10 10:45:00,59.26,59.37,59.26,59.36,16710.0,55.9734,56.0773,55.9734,56.0678,16710.0
2022-08-10 10:50:00,59.39,59.42,59.37,59.37,26882.0,56.0962,56.1245,56.0773,56.0773,26882.0
2022-08-10 10:55:00,59.37,59.41,59.25,59.35,13806.0,56.0773,56.1151,55.9639,56.0584,13806.0
2022-08-10 11:00:00,59.36,59.49,59.36,59.48,15743.0,56.0678,56.1906,56.0678,56.1812,15743.0
2022-08-10 11:05:00,59.48,59.61,59.47,59.59,34386.0,56.1812,56.304,56.1717,56.2851,34386.0
2022-08-10 11:10:00,59.6,59.6,59.51,59.59,12674.0,56.2945,56.2945,56.2095,56.2851,12674.0
2022-08-10 11:15:00,59.63,59.68,59.62,59.65,11854.0,56.3229,56.3701,56.3134,56.3418,11854.0
2022-08-10 11:20:00,59.67,59.8,59.66,59.8,18766.0,56.3607,56.4834,56.3512,56.4834,18766.0
2022-08-10 11:25:00,59.8,59.88,59.77,59.83,14183.0,56.4834,56.559,56.4551,56.5118,14183.0
2022-08-10 11:30:00,59.84,59.9,59.83,59.84,14194.0,56.5212,56.5779,56.5118,56.5212,14194.0
2022-08-10 11:35:00,59.82,59.9,59.76,59.77,14039.0,56.5023,56.5779,56.4457,56.4551,14039.0
2022-08-10 11:40:00,59.8,59.93,59.8,59.93,21588.0,56.4834,56.6062,56.4834,56.6062,21588.0
2022-08-10 11:45:00,59.92,59.99,59.9,59.99,15450.0,56.5968,56.6629,56.5779,56.6629,15450.0
2022-08-10 11:50:00,59.97,60.01,59.93,59.98,56023.0,56.644,56.6818,56.6062,56.6535,56023.0
2022-08-10 11:55:00,60.0,60.01,59.98,60.0,21259.0,56.6723,56.6818,56.6535,56.6723,21259.0
2022-08-10 12:00:00,60.0,60.04,59.94,59.99,18845.0,56.6723,56.7101,56.6157,56.6629,18845.0
2022-08-10 12:05:00,60.0,60.02,59.96,60.0,17879.0,56.6723,56.6912,56.6346,56.6723,17879.0
2022-08-10 12:10:00,60.0,60.03,59.99,60.0,30710.0,56.6723,56.7007,56.6629,56.6723,30710.0
2022-08-10 12:15:00,60.0,60.0,59.73,59.73,9616.0,56.6723,56.6723,56.4173,56.4173,9616.0
2022-08-10 12:20:00,59.73,59.82,59.68,59.8,9282.0,56.4173,56.5023,56.3701,56.4834,9282.0
2022-08-10 12:25:00,59.81,59.94,59.78,59.94,4073.0,56.4929,56.6157,56.4646,56.6157,4073.0
2022-08-10 12:30:00,59.94,60.01,59.93,59.95,6236.0,56.6157,56.6818,56.6062,56.6251,6236.0
2022-08-10 12:35:00,59.94,59.96,59.88,59.89,2447.0,56.6157,56.6346,56.559,56.5685,2447.0
2022-08-10 12:40:00,59.9,59.94,59.9,59.94,2637.0,56.5779,56.6157,56.5779,56.6157,2637.0
2022-08-10 12:45:00,59.92,59.93,59.89,59.92,2523.0,56.5968,56.6062,56.5685,56.5968,2523.0
2022-08-10 12:50:00,59.92,59.94,59.87,59.93,4677.0,56.5968,56.6157,56.5496,56.6062,4677.0
2022-08-10 12:55:00,59.93,59.95,59.89,59.9,5089.0,56.6062,56.6251,56.5685,56.5779,5089.0
2022-08-10 13:00:00,59.9,59.91,59.78,59.86,11706.0,56.5779,56.5873,56.4646,56.5401,11706.0
2022-08-10 13:05:00,59.86,60.01,59.85,59.98,10219.0,56.5401,56.6818,56.5307,56.6535,10219.0
2022-08-10 13:10:00,59.96,59.97,59.94,59.95,3279.0,56.6346,56.644,56.6157,56.6251,3279.0
2022-08-10 13:15:00,59.95,60.02,59.94,60.0,7001.0,56.6251,56.6912,56.6157,56.6723,7001.0
2022-08-10 13:20:00,59.99,60.06,59.97,60.06,5971.0,56.6629,56.729,56.644,56.729,5971.0
2022-08-10 13:25:00,60.05,60.07,59.98,59.98,4712.0,56.7196,56.7385,56.6535,56.6535,4712.0
2022-08-10 13:30:00,59.97,59.98,59.83,59.93,3651.0,56.644,56.6535,56.5118,56.6062,3651.0
2022-08-10 13:35:00,59.99,59.99,59.88,59.95,5936.0,56.6629,56.6629,56.559,56.6251,5936.0
2022-08-10 13:40:00,59.96,59.97,59.9,59.95,4656.0,56.6346,56.644,56.5779,56.6251,4656.0
2022-08-10 13:45:00,59.96,60.05,59.96,60.04,15934.0,56.6346,56.7196,56.6346,56.7101,15934.0
2022-08-10 13:50:00,60.05,60.17,60.05,60.17,9076.0,56.7196,56.8329,56.7196,56.8329,9076.0
2022-08-10 13:55:00,60.17,60.25,60.15,60.24,15855.0,56.8329,56.9085,56.814,56.899,15855.0
2022-08-10 14:00:00,60.25,60.25,60.22,60.25,16586.0,56.9085,56.9085,56.8801,56.9085,16586.0
2022-08-10 14:05:00,60.25,60.29,60.25,60.28,12826.0,56.9085,56.9463,56.9085,56.9368,12826.0
2022-08-10 14:10:00,60.27,60.31,60.25,60.26,9542.0,56.9274,56.9652,56.9085,56.9179,9542.0
2022-08-10 14:15:00,60.26,60.31,60.1,60.13,21554.0,56.9179,56.9652,56.7668,56.7951,21554.0
2022-08-10 14:20:00,60.13,60.18,59.99,60.01,57522.0,56.7951,56.8424,56.6629,56.6818,57522.0
2022-08-10 14:25:00,60.02,60.09,60.02,60.07,20978.0,56.6912,56.7574,56.6912,56.7385,20978.0
2022-08-10 14:30:00,60.07,60.13,60.02,60.09,11908.0,56.7385,56.7951,56.6912,56.7574,11908.0
2022-08-10 14:35:00,60.09,60.14,60.06,60.06,8327.0,56.7574,56.8046,56.729,56.729,8327.0
2022-08-10 14:40:00,60.06,60.06,59.99,60.02,7485.0,56.729,56.729,56.6629,56.6912,7485.0
2022-08-10 14:45:00,60.02,60.03,59.92,59.93,13766.0,56.6912,56.7007,56.5968,56.6062,13766.0
2022-08-10 14:50:00,59.93,60.0,59.93,59.98,9419.0,56.6062,56.6723,56.6062,56.6535,9419.0
2022-08-10 14:55:00,59.98,59.99,59.94,59.96,5701.0,56.6535,56.6629,56.6157,56.6346,5701.0
2022-08-10 15:00:00,59.96,60.0,59.92,59.98,9383.0,56.6346,56.6723,56.5968,56.6535,9383.0
2022-08-10 15:05:00,59.99,60.0,59.93,59.97,12256.0,56.6629,56.6723,56.6062,56.644,12256.0
2022-08-10 15:10:00,59.97,60.04,59.95,60.03,9149.0,56.644,56.7101,56.6251,56.7007,9149.0
2022-08-10 15:15:00,60.02,60.08,60.0,60.03,8798.0,56.6912,56.7479,56.6723,56.7007,8798.0
2022-08-10 15:20:00,60.02,60.08,60.01,60.02,13421.0,56.6912,56.7479,56.6818,56.6912,13421.0
2022-08-10 15:25:00,60.02,60.03,59.95,59.96,16270.0,56.6912,56.7007,56.6251,56.6346,16270.0
2022-08-10 15:30:00,59.96,60.01,59.92,60.01,12209.0,56.6346,56.6818,56.5968,56.6818,12209.0
2022-08-10 15:35:00,60.0,60.01,59.95,59.97,16221.0,56.6723,56.6818,56.6251,56.644,16221.0
2022-08-10 15:40:00,59.97,60.02,59.96,59.98,16530.0,56.644,56.6912,56.6346,56.6535,16530.0
2022-08-10 15:45:00,59.97,59.98,59.89,59.89,17593.0,56.644,56.6535,56.5685,56.5685,17593.0
2022-08-10 15:50:00,59.9,59.99,59.87,59.95,35140.0,56.5779,56.6629,56.5496,56.6251,35140.0
2022-08-10 15:55:00,59.94,60.01,59.92,59.99,89107.0,56.6157,56.6818,56.5968,56.6629,89107.0
2022-08-11 09:30:00,60.0,60.18,59.87,59.93,94793.0,56.6723,56.8424,56.5496,56.6062,94793.0
2022-08-11 09:35:00,59.92,60.21,59.87,60.18,15531.0,56.5968,56.8707,56.5496,56.8424,15531.0
2022-08-11 09:40:00,60.23,60.73,60.18,60.67,16703.0,56.8896,57.3619,56.8424,57.3052,16703.0
2022-08-11 09:45:00,60.64,60.93,60.64,60.78,27554.0,57.2769,57.5508,57.2769,57.4091,27554.0
2022-08-11 09:50:00,60.77,60.84,60.68,60.75,14304.0,57.3996,57.4658,57.3146,57.3808,14304.0
2022-08-11 09:55:00,60.76,60.89,60.75,60.85,16172.0,57.3902,57.513,57.3808,57.4752,16172.0
2022-08-11 10:00:00,60.86,61.0,60.73,60.82,29657.0,57.4847,57.6169,57.3619,57.4469,29657.0
2022-08-11 10:05:00,60.85,60.98,60.84,60.96,11217.0,57.4752,57.598,57.4658,57.5791,11217.0
2022-08-11 10:10:00,61.01,61.24,60.97,61.24,36665.0,57.6263,57.8436,57.5886,57.8436,36665.0
2022-08-11 10:15:00,61.22,61.49,61.22,61.48,94527.0,57.8247,58.0797,57.8247,58.0703,94527.0
2022-08-11 10:20:00,61.49,61.66,61.49,61.64,85942.0,58.0797,58.2403,58.0797,58.2214,85942.0
2022-08-11 10:25:00,61.64,61.71,61.46,61.54,77159.0,58.2214,58.2875,58.0514,58.1269,77159.0
2022-08-11 10:30:00,61.55,61.61,61.49,61.59,25485.0,58.1364,58.1931,58.0797,58.1742,25485.0
2022-08-11 10:35:00,61.58,61.79,61.58,61.67,23709.0,58.1647,58.3631,58.1647,58.2497,23709.0
2022-08-11 10:40:00,61.67,61.69,61.49,61.5,32416.0,58.2497,58.2686,58.0797,58.0892,32416.0
2022-08-11 10:45:00,61.48,61.51,61.27,61.32,20241.0,58.0703,58.0986,57.8719,57.9191,20241.0
2022-08-11 10:50:00,61.32,61.32,61.17,61.26,18709.0,57.9191,57.9191,57.7775,57.8625,18709.0
2022-08-11 10:55:00,61.32,61.41,61.15,61.4,65701.0,57.9191,58.0042,57.7586,57.9947,65701.0
2022-08-11 11:00:00,61.4,61.43,61.18,61.22,67341.0,57.9947,58.023,57.7869,57.8247,67341.0
2022-08-11 11:05:00,61.24,61.29,61.01,61.02,25080.0,57.8436,57.8908,57.6263,57.6358,25080.0
2022-08-11 11:10:00,61.01,61.14,61.0,61.1,20685.0,57.6263,57.7491,57.6169,57.7113,20685.0
2022-08-11 11:15:00,61.08,61.14,60.84,60.84,25771.0,57.6925,57.7491,57.4658,57.4658,25771.0
2022-08-11 11:20:00,60.82,61.02,60.75,60.99,41494.0,57.4469,57.6358,57.3808,57.6074,41494.0
2022-08-11 11:25:00,60.99,61.11,60.93,61.08,18758.0,57.6074,57.7208,57.5508,57.6925,18758.0
2022-08-11 11:30:00,61.06,61.17,61.04,61.08,21673.0,57.6736,57.7775,57.6547,57.6925,21673.0
2022-08-11 11:35:00,61.07,61.12,60.83,60.9,17413.0,57.683,57.7302,57.4563,57.5224,17413.0
2022-08-11 11:40:00,60.91,61.09,60.8,61.05,45499.0,57.5319,57.7019,57.428,57.6641,45499.0
2022-08-11 11:45:00,61.06,61.09,60.77,60.82,34448.0,57.6736,57.7019,57.3996,57.4469,34448.0
2022-08-11 11:50:00,60.79,60.82,60.68,60.78,8729.0,57.4185,57.4469,57.3146,57.4091,8729.0
2022-08-11 11:55:00,60.8,60.94,60.76,60.87,8659.0,57.428,57.5602,57.3902,57.4941,8659.0
2022-08-11 12:00:00,60.89,61.05,60.86,60.94,11249.0,57.513,57.6641,57.4847,57.5602,11249.0
2022-08-11 12:05:00,60.98,61.11,60.88,60.88,20301.0,57.598,57.7208,57.5035,57.5035,20301.0
2022-08-11 12:10:00,60.84,60.89,60.75,60.8,8336.0,57.4658,57.513,57.3808,57.428,8336.0
2022-08-11 12:15:00,60.81,60.83,60.72,60.79,5492.0,57.4374,57.4563,57.3524,57.4185,5492.0
2022-08-11 12:20:00,60.79,60.82,60.76,60.78,8276.0,57.4185,57.4469,57.3902,57.4091,8276.0
2022-08-11 12:25:00,60.79,60.87,60.73,60.86,7036.0,57.4185,57.4941,57.3619,57.4847,7036.0
2022-08-11 12:30:00,60.88,61.06,60.83,61.02,30384.0,57.5035,57.6736,57.4563,57.6358,30384.0
2022-08-11 12:35:00,61.02,61.05,60.95,60.96,7150.0,57.6358,57.6641,57.5697,57.5791,7150.0
2022-08-11 12:40:00,60.98,61.03,60.9,61.03,10639.0,57.598,57.6452,57.5224,57.6452,10639.0
2022-08-11 12:45:00,61.03,61.05,60.97,61.05,5950.0,57.6452,57.6641,57.5886,57.6641,5950.0
2022-08-11 12:50:00,61.05,61.09,60.95,60.95,31458.0,57.6641,57.7019,57.5697,57.5697,31458.0
2022-08-11 12:55:00,61.04,61.09,61.04,61.07,5727.0,57.6547,57.7019,57.6547,57.683,5727.0
2022-08-11 13:00:00,61.07,61.07,61.0,61.01,9635.0,57.683,57.683,57.6169,57.6263,9635.0
2022-08-11 13:05:00,61.01,61.08,61.01,61.03,7677.0,57.6263,57.6925,57.6263,57.6452,7677.0
2022-08-11 13:10:00,61.05,61.15,61.05,61.15,9675.0,57.6641,57.7586,57.6641,57.7586,9675.0
2022-08-11 13:15:00,61.15,61.27,61.13,61.16,14175.0,57.7586,57.8719,57.7397,57.768,14175.0
2022-08-11 13:20:00,61.14,61.15,60.89,60.93,30934.0,57.7491,57.7586,57.513,57.5508,30934.0
2022-08-11 13:25:00,60.93,60.95,60.82,60.83,18501.0,57.5508,57.5697,57.4469,57.4563,18501.0
2022-08-11 13:30:00,60.83,60.84,60.75,60.75,27054.0,57.4563,57.4658,57.3808,57.3808,27054.0
2022-08-11 13:35:00,60.75,60.83,60.74,60.74,103073.0,57.3808,57.4563,57.3713,57.3713,103073.0
2022-08-11 13:40:00,60.77,60.96,60.76,60.9,11040.0,57.3996,57.5791,57.3902,57.5224,11040.0
2022-08-11 13:45:00,60.93,60.99,60.88,60.96,18434.0,57.5508,57.6074,57.5035,57.5791,18434.0
2022-08-11 13:50:00,60.96,61.03,60.94,60.98,16624.0,57.5791,57.6452,57.5602,57.598,16624.0
2022-08-11 13:55:00,60.99,61.03,60.99,61.02,15480.0,57.6074,57.6452,57.6074,57.6358,15480.0
2022-08-11 14:00:00,61.03,61.04,60.86,60.88,14826.0,57.6452,57.6547,57.4847,57.5035,14826.0
2022-08-11 14:05:00,60.89,60.92,60.86,60.92,11279.0,57.513,57.5413,57.4847,57.5413,11279.0
2022-08-11 14:10:00,60.92,60.96,60.85,60.86,14727.0,57.5413,57.5791,57.4752,57.4847,14727.0
2022-08-11 14:15:00,60.88,61.04,60.86,60.99,13313.0,57.5035,57.6547,57.4847,57.6074,13313.0
2022-08-11 14:20:00,61.01,61.01,60.93,60.99,14005.0,57.6263,57.6263,57.5508,57.6074,14005.0
2022-08-11 14:25:00,60.98,61.01,60.97,60.99,12523.0,57.598,57.6263,57.5886,57.6074,12523.0
2022-08-11 14:30:00,61.0,61.0,60.93,60.96,8902.0,57.6169,57.6169,57.5508,57.5791,8902.0
2022-08-11 14:35:00,60.97,61.04,60.9,60.99,54515.0,57.5886,57.6547,57.5224,57.6074,54515.0
2022-08-11 14:40:00,60.99,60.99,60.89,60.93,9525.0,57.6074,57.6074,57.513,57.5508,9525.0
2022-08-11 14:45:00,60.93,60.94,60.79,60.81,16119.0,57.5508,57.5602,57.4185,57.4374,16119.0
2022-08-11 14:50:00,60.84,60.85,60.6,60.6,16866.0,57.4658,57.4752,57.2391,57.2391,16866.0
2022-08-11 14:55:00,60.59,60.77,60.56,60.76,11059.0,57.2296,57.3996,57.2013,57.3902,11059.0
2022-08-11 15:00:00,60.76,60.79,60.7,60.74,7934.0,57.3902,57.4185,57.3335,57.3713,7934.0
2022-08-11 15:05:00,60.74,60.74,60.65,60.72,12118.0,57.3713,57.3713,57.2863,57.3524,12118.0
2022-08-11 15:10:00,60.73,60.73,60.6,60.62,17003.0,57.3619,57.3619,57.2391,57.258,17003.0
2022-08-11 15:15:00,60.61,60.7,60.6,60.68,13847.0,57.2485,57.3335,57.2391,57.3146,13847.0
2022-08-11 15:20:00,60.68,60.72,60.61,60.62,28106.0,57.3146,57.3524,57.2485,57.258,28106.0
2022-08-11 15:25:00,60.61,60.74,60.61,60.72,23256.0,57.2485,57.3713,57.2485,57.3524,23256.0
2022-08-11 15:30:00,60.73,60.97,60.72,60.95,19500.0,57.3619,57.5886,57.3524,57.5697,19500.0
2022-08-11 15:35:00,60.95,60.95,60.72,60.81,37497.0,57.5697,57.5697,57.3524,57.4374,37497.0
2022-08-11 15:40:00,60.8,60.81,60.72,60.73,30174.0,57.428,57.4374,57.3524,57.3619,30174.0
2022-08-11 15:45:00,60.73,60.81,60.64,60.8,39215.0,57.3619,57.4374,57.2769,57.428,39215.0
2022-08-11 15:50:00,60.8,60.97,60.75,60.97,96752.0,57.428,57.5886,57.3808,57.5886,96752.0
2022-08-11 15:55:00,60.97,60.97,60.81,60.92,116159.0,57.5886,57.5886,57.4374,57.5413,116159.0
2022-08-12 09:30:00,61.46,61.65,60.95,60.96,28610.0,58.0514,58.2308,57.5697,57.5791,28610.0
2022-08-12 09:35:00,60.98,61.19,60.84,61.13,29196.0,57.598,57.7964,57.4658,57.7397,29196.0
2022-08-12 09:40:00,61.18,61.28,61.07,61.14,14618.0,57.7869,57.8814,57.683,57.7491,14618.0
2022-08-12 09:45:00,61.14,61.14,60.99,61.04,13259.0,57.7491,57.7491,57.6074,57.6547,13259.0
2022-08-12 09:50:00,61.03,61.27,60.9,61.22,52292.0,57.6452,57.8719,57.5224,57.8247,52292.0
2022-08-12 09:55:00,61.22,61.27,61.17,61.22,33557.0,57.8247,57.8719,57.7775,57.8247,33557.0
2022-08-12 10:00:00,61.22,61.22,60.83,61.04,36351.0,57.8247,57.8247,57.4563,57.6547,36351.0
2022-08-12 10:05:00,61.05,61.13,60.96,61.1,22910.0,57.6641,57.7397,57.5791,57.7113,22910.0
2022-08-12 10:10:00,61.12,61.24,61.09,61.1,38005.0,57.7302,57.8436,57.7019,57.7113,38005.0
2022-08-12 10:15:00,61.12,61.31,61.11,61.22,20874.0,57.7302,57.9097,57.7208,57.8247,20874.0
2022-08-12 10:20:00,61.22,61.33,61.15,61.19,52067.0,57.8247,57.9286,57.7586,57.7964,52067.0
2022-08-12 10:25:00,61.2,61.21,61.1,61.13,19426.0,57.8058,57.8152,57.7113,57.7397,19426.0
2022-08-12 10:30:00,61.12,61.16,61.01,61.12,19413.0,57.7302,57.768,57.6263,57.7302,19413.0
2022-08-12 10:35:00,61.11,61.13,60.99,60.99,32989.0,57.7208,57.7397,57.6074,57.6074,32989.0
2022-08-12 10:40:00,60.99,60.99,60.79,60.84,19001.0,57.6074,57.6074,57.4185,57.4658,19001.0
2022-08-12 10:45:00,60.85,60.89,60.78,60.85,26102.0,57.4752,57.513,57.4091,57.4752,26102.0
2022-08-12 10:50:00,60.86,60.93,60.86,60.88,15848.0,57.4847,57.5508,57.4847,57.5035,15848.0
2022-08-12 10:55:00,60.88,60.94,60.85,60.92,27183.0,57.5035,57.5602,57.4752,57.5413,27183.0
2022-08-12 11:00:00,60.9,61.0,60.83,60.86,35094.0,57.5224,57.6169,57.4563,57.4847,35094.0
2022-08-12 11:05:00,60.86,60.9,60.69,60.78,14979.0,57.4847,57.5224,57.3241,57.4091,14979.0
2022-08-12 11:10:00,60.77,60.92,60.71,60.9,24455.0,57.3996,57.5413,57.343,57.5224,24455.0
2022-08-12 11:15:00,60.91,60.95,60.87,60.87,22240.0,57.5319,57.5697,57.4941,57.4941,22240.0
2022-08-12 11:20:00,60.88,61.05,60.87,61.03,36554.0,57.5035,57.6641,57.4941,57.6452,36554.0
2022-08-12 11:25:00,61.04,61.04,60.96,60.97,26959.0,57.6547,57.6547,57.5791,57.5886,26959.0
2022-08-12 11:30:00,60.98,61.04,60.86,60.88,13534.0,57.598,57.6547,57.4847,57.5035,13534.0
2022-08-12 11:35:00,60.9,61.0,60.89,61.0,9331.0,57.5224,57.6169,57.513,57.6169,9331.0
2022-08-12 11:40:00,61.0,61.19,60.99,61.1,33987.0,57.6169,57.7964,57.6074,57.7113,33987.0
2022-08-12 11:45:00,61.1,61.18,60.97,60.97,16297.0,57.7113,57.7869,57.5886,57.5886,16297.0
2022-08-12 11:50:00,60.98,61.03,60.96,60.96,23887.0,57.598,57.6452,57.5791,57.5791,23887.0
2022-08-12 11:55:00,60.95,61.0,60.94,60.95,10244.0,57.5697,57.6169,57.5602,57.5697,10244.0
2022-08-12 12:00:00,60.95,61.0,60.9,61.0,7648.0,57.5697,57.6169,57.5224,57.6169,7648.0
2022-08-12 12:05:00,61.0,61.16,60.99,61.13,17071.0,57.6169,57.768,57.6074,57.7397,17071.0
2022-08-12 12:10:00,61.13,61.15,61.02,61.02,16252.0,57.7397,57.7586,57.6358,57.6358,16252.0
2022-08-12 12:15:00,61.03,61.08,60.98,61.0,11922.0,57.6452,57.6925,57.598,57.6169,11922.0
2022-08-12 12:20:00,61.0,61.01,60.86,60.94,15361.0,57.6169,57.6263,57.4847,57.5602,15361.0
2022-08-12 12:25:00,60.95,60.98,60.91,60.94,20556.0,57.5697,57.598,57.5319,57.5602,20556.0
2022-08-12 12:30:00,60.94,61.01,60.88,61.0,36332.0,57.5602,57.6263,57.5035,57.6169,36332.0
2022-08-12 12:35:00,61.0,61.06,61.0,61.06,12486.0,57.6169,57.6736,57.6169,57.6736,12486.0
2022-08-12 12:40:00,61.07,61.08,61.02,61.08,37670.0,57.683,57.6925,57.6358,57.6925,37670.0
2022-08-12 12:45:00,61.1,61.1,61.03,61.04,16926.0,57.7113,57.7113,57.6452,57.6547,16926.0
2022-08-12 12:50:00,61.03,61.04,60.89,60.94,18860.0,57.6452,57.6547,57.513,57.5602,18860.0
2022-08-12 12:55:00,60.95,60.97,60.9,60.96,10456.0,57.5697,57.5886,57.5224,57.5791,10456.0
2022-08-12 13:00:00,60.97,60.97,60.77,60.84,20585.0,57.5886,57.5886,57.3996,57.4658,20585.0
2022-08-12 13:05:00,60.84,60.94,60.84,60.93,6725.0,57.4658,57.5602,57.4658,57.5508,6725.0
2022-08-12 13:10:00,60.92,60.93,60.86,60.87,11987.0,57.5413,57.5508,57.4847,57.4941,11987.0
2022-08-12 13:15:00,60.88,60.94,60.86,60.92,11424.0,57.5035,57.5602,57.4847,57.5413,11424.0
2022-08-12 13:20:00,60.92,60.99,60.79,60.89,28113.0,57.5413,57.6074,57.4185,57.513,28113.0
2022-08-12 13:25:00,60.9,61.01,60.79,60.97,25235.0,57.5224,57.6263,57.4185,57.5886,25235.0
2022-08-12 13:30:00,61.0,61.1,61.0,61.09,11676.0,57.6169,57.7113,57.6169,57.7019,11676.0
2022-08-12 13:35:00,61.09,61.09,61.01,61.02,17562.0,57.7019,57.7019,57.6263,57.6358,17562.0
2022-08-12 13:40:00,61.02,61.03,61.01,61.01,6692.0,57.6358,57.6452,57.6263,57.6263,6692.0
2022-08-12 13:45:00,61.02,61.02,61.0,61.0,9665.0,57.6358,57.6358,57.6169,57.6169,9665.0
2022-08-12 13:50:00,61.0,61.08,61.0,61.02,9029.0,57.6169,57.6925,57.6169,57.6358,9029.0
2022-08-12 13:55:00,61.03,61.05,60.97,61.0,7193.0,57.6452,57.6641,57.5886,57.6169,7193.0
2022-08-12 14:00:00,61.0,61.06,61.0,61.06,23584.0,57.6169,57.6736,57.6169,57.6736,23584.0
2022-08-12 14:05:00,61.06,61.06,60.96,60.98,9229.0,57.6736,57.6736,57.5791,57.598,9229.0
2022-08-12 14:10:00,60.98,61.02,60.97,61.02,7143.0,57.598,57.6358,57.5886,57.6358,7143.0
2022-08-12 14:15:00,61.03,61.06,60.96,60.97,11923.0,57.6452,57.6736,57.5791,57.5886,11923.0
2022-08-12 14:20:00,60.97,61.01,60.96,61.0,5815.0,57.5886,57.6263,57.5791,57.6169,5815.0
2022-08-12 14:25:00,61.0,61.07,60.95,61.06,16854.0,57.6169,57.683,57.5697,57.6736,16854.0
2022-08-12 14:30:00,60.92,61.1,60.92,61.1,36094.0,57.5413,57.7113,57.5413,57.7113,36094.0
2022-08-12 14:35:00,61.09,61.09,61.0,61.02,19248.0,57.7019,57.7019,57.6169,57.6358,19248.0
2022-08-12 14:40:00,61.02,61.05,61.0,61.05,14713.0,57.6358,57.6641,57.6169,57.6641,14713.0
2022-08-12 14:45:00,61.05,61.08,61.01,61.02,26357.0,57.6641,57.6925,57.6263,57.6358,26357.0
2022-08-12 14:50:00,61.02,61.1,60.92,61.08,42703.0,57.6358,57.7113,57.5413,57.6925,42703.0
2022-08-12 14:55:00,61.08,61.15,61.07,61.14,9735.0,57.6925,57.7586,57.683,57.7491,9735.0
2022-08-12 15:00:00,61.13,61.13,60.94,60.98,25230.0,57.7397,57.7397,57.5602,57.598,25230.0
2022-08-12 15:05:00,60.98,61.06,60.98,61.05,24110.0,57.598,57.6736,57.598,57.6641,24110.0
2022-08-12 15:10:00,61.05,61.1,61.01,61.02,33990.0,57.6641,57.7113,57.6263,57.6358,33990.0
2022-08-12 15:15:00,61.01,61.15,61.01,61.15,26155.0,57.6263,57.7586,57.6263,57.7586,26155.0
2022-08-12 15:20:00,61.17,61.18,61.12,61.14,28792.0,57.7775,57.7869,57.7302,57.7491,28792.0
2022-08-12 15:25:00,61.14,61.2,61.13,61.18,43301.0,57.7491,57.8058,57.7397,57.7869,43301.0
2022-08-12 15:30:00,61.18,61.18,61.04,61.07,62811.0,57.7869,57.7869,57.6547,57.683,62811.0
2022-08-12 15:35:00,61.07,61.07,60.96,60.99,51548.0,57.683,57.683,57.5791,57.6074,51548.0
2022-08-12 15:40:00,60.99,61.07,60.97,61.05,63673.0,57.6074,57.683,57.5886,57.6641,63673.0
2022-08-12 15:45:00,61.05,61.06,60.96,61.02,66953.0,57.6641,57.6736,57.5791,57.6358,66953.0
2022-08-12 15:50:00,61.03,61.06,60.98,61.0,90649.0,57.6452,57.6736,57.598,57.6169,90649.0
2022-08-12 15:55:00,61.0,61.0,60.94,61.0,156353.0,57.6169,57.6169,57.5602,57.6169,156353.0
2022-08-15 09:30:00,60.5,60.78,60.32,60.76,50187.0,57.1446,57.4091,56.9746,57.3902,50187.0
2022-08-15 09:35:00,60.8,60.89,60.71,60.72,7151.0,57.428,57.513,57.343,57.3524,7151.0
2022-08-15 09:40:00,60.72,60.85,60.65,60.81,6711.0,57.3524,57.4752,57.2863,57.4374,6711.0
2022-08-15 09:45:00,60.87,61.06,60.75,61.02,62937.0,57.4941,57.6736,57.3808,57.6358,62937.0
2022-08-15 09:50:00,61.07,61.3,61.0,61.3,18537.0,57.683,57.9003,57.6169,57.9003,18537.0
2022-08-15 09:55:00,61.34,61.38,61.0,61.25,46249.0,57.938,57.9758,57.6169,57.853,46249.0
2022-08-15 10:00:00,61.25,61.28,61.0,61.18,15841.0,57.853,57.8814,57.6169,57.7869,15841.0
2022-08-15 10:05:00,61.18,61.3,61.09,61.27,13701.0,57.7869,57.9003,57.7019,57.8719,13701.0
2022-08-15 10:10:00,61.26,61.27,60.96,61.03,10570.0,57.8625,57.8719,57.5791,57.6452,10570.0
2022-08-15 10:15:00,61.0,61.0,60.8,60.96,12797.0,57.6169,57.6169,57.428,57.5791,12797.0
2022-08-15 10:20:00,60.97,61.0,60.75,60.78,13426.0,57.5886,57.6169,57.3808,57.4091,13426.0
2022-08-15 10:25:00,60.77,60.84,60.67,60.84,13090.0,57.3996,57.4658,57.3052,57.4658,13090.0
2022-08-15 10:30:00,60.83,61.05,60.82,60.93,13044.0,57.4563,57.6641,57.4469,57.5508,13044.0
2022-08-15 10:35:00,60.93,61.03,60.91,60.99,9410.0,57.5508,57.6452,57.5319,57.6074,9410.0
2022-08-15 10:40:00,60.98,61.21,60.95,61.15,62329.0,57.598,57.8152,57.5697,57.7586,62329.0
2022-08-15 10:45:00,61.19,61.36,61.17,61.18,15000.0,57.7964,57.9569,57.7775,57.7869,15000.0
2022-08-15 10:50:00,61.18,61.31,61.15,61.21,14696.0,57.7869,57.9097,57.7586,57.8152,14696.0
2022-08-15 10:55:00,61.23,61.37,61.18,61.3,33382.0,57.8341,57.9664,57.7869,57.9003,33382.0
2022-08-15 11:00:00,61.3,61.42,61.26,61.33,26397.0,57.9003,58.0136,57.8625,57.9286,26397.0
2022-08-15 11:05:00,61.32,61.38,61.26,61.28,12037.0,57.9191,57.9758,57.8625,57.8814,12037.0
2022-08-15 11:10:00,61.28,61.3,61.15,61.16,10998.0,57.8814,57.9003,57.7586,57.768,10998.0
2022-08-15 11:15:00,61.16,61.19,61.12,61.17,8222.0,57.768,57.7964,57.7302,57.7775,8222.0
2022-08-15 11:20:00,61.19,61.24,61.14,61.22,8012.0,57.7964,57.8436,57.7491,57.8247,8012.0
2022-08-15 11:25:00,61.21,61.33,61.16,61.33,9730.0,57.8152,57.9286,57.768,57.9286,9730.0
2022-08-15 11:30:00,61.36,61.42,61.32,61.39,9348.0,57.9569,58.0136,57.9191,57.9853,9348.0
2022-08-15 11:35:00,61.4,61.46,61.35,61.46,5267.0,57.9947,58.0514,57.9475,58.0514,5267.0
2022-08-15 11:40:00,61.47,61.61,61.36,61.6,27015.0,58.0608,58.1931,57.9569,58.1836,27015.0
2022-08-15 11:45:00,61.6,61.62,61.51,61.51,12716.0,58.1836,58.2025,58.0986,58.0986,12716.0
2022-08-15 11:50:00,61.52,61.53,61.44,61.52,12883.0,58.108,58.1175,58.0325,58.108,12883.0
2022-08-15 11:55:00,61.5,61.51,61.32,61.37,20585.0,58.0892,58.0986,57.9191,57.9664,20585.0
2022-08-15 12:00:00,61.4,61.44,61.39,61.42,4945.0,57.9947,58.0325,57.9853,58.0136,4945.0
2022-08-15 12:05:00,61.41,61.41,61.29,61.32,11634.0,58.0042,58.0042,57.8908,57.9191,11634.0
2022-08-15 12:10:00,61.32,61.33,61.22,61.29,19090.0,57.9191,57.9286,57.8247,57.8908,19090.0
2022-08-15 12:15:00,61.29,61.3,61.2,61.2,16676.0,57.8908,57.9003,57.8058,57.8058,16676.0
2022-08-15 12:20:00,61.2,61.22,61.16,61.16,6528.0,57.8058,57.8247,57.768,57.768,6528.0
2022-08-15 12:25:00,61.15,61.2,61.15,61.15,6172.0,57.7586,57.8058,57.7586,57.7586,6172.0
2022-08-15 12:30:00,61.13,61.21,61.12,61.21,14895.0,57.7397,57.8152,57.7302,57.8152,14895.0
2022-08-15 12:35:00,61.21,61.26,61.2,61.24,7187.0,57.8152,57.8625,57.8058,57.8436,7187.0
2022-08-15 12:40:00,61.23,61.25,61.21,61.23,4377.0,57.8341,57.853,57.8152,57.8341,4377.0
2022-08-15 12:45:00,61.23,61.26,61.21,61.26,7130.0,57.8341,57.8625,57.8152,57.8625,7130.0
2022-08-15 12:50:00,61.27,61.33,61.24,61.25,7624.0,57.8719,57.9286,57.8436,57.853,7624.0
2022-08-15 12:55:00,61.24,61.37,61.24,61.34,30498.0,57.8436,57.9664,57.8436,57.938,30498.0
2022-08-15 13:00:00,61.34,61.46,61.33,61.46,26601.0,57.938,58.0514,57.9286,58.0514,26601.0
2022-08-15 13:05:00,61.47,61.54,61.47,61.54,8815.0,58.0608,58.1269,58.0608,58.1269,8815.0
2022-08-15 13:10:00,61.55,61.55,61.41,61.41,9993.0,58.1364,58.1364,58.0042,58.0042,9993.0
2022-08-15 13:15:00,61.4,61.4,61.26,61.27,11080.0,57.9947,57.9947,57.8625,57.8719,11080.0
2022-08-15 13:20:00,61.27,61.33,61.26,61.33,14191.0,57.8719,57.9286,57.8625,57.9286,14191.0
2022-08-15 13:25:00,61.34,61.4,61.34,61.38,7854.0,57.938,57.9947,57.938,57.9758,7854.0
2022-08-15 13:30:00,61.38,61.39,61.32,61.35,29319.0,57.9758,57.9853,57.9191,57.9475,29319.0
2022-08-15 13:35:00,61.35,61.36,61.27,61.35,23323.0,57.9475,57.9569,57.8719,57.9475,23323.0
2022-08-15 13:40:00,61.35,61.39,61.34,61.37,17498.0,57.9475,57.9853,57.938,57.9664,17498.0
2022-08-15 13:45:00,61.37,61.46,61.37,61.44,13797.0,57.9664,58.0514,57.9664,58.0325,13797.0
2022-08-15 13:50:00,61.46,61.47,61.43,61.46,13159.0,58.0514,58.0608,58.023,58.0514,13159.0
2022-08-15 13:55:00,61.47,61.51,61.47,61.51,9709.0,58.0608,58.0986,58.0608,58.0986,9709.0
2022-08-15 14:00:00,61.51,61.59,61.4,61.58,44537.0,58.0986,58.1742,57.9947,58.1647,44537.0
2022-08-15 14:05:00,61.58,61.67,61.44,61.44,37756.0,58.1647,58.2497,58.0325,58.0325,37756.0
2022-08-15 14:10:00,61.41,61.41,61.21,61.23,23837.0,58.0042,58.0042,57.8152,57.8341,23837.0
2022-08-15 14:15:00,61.22,61.26,61.18,61.25,16457.0,57.8247,57.8625,57.7869,57.853,16457.0
2022-08-15 14:20:00,61.25,61.26,61.19,61.25,9310.0,57.853,57.8625,57.7964,57.853,9310.0
2022-08-15 14:25:00,61.26,61.28,61.23,61.27,9773.0,57.8625,57.8814,57.8341,57.8719,9773.0
2022-08-15 14:30:00,61.27,61.47,61.27,61.42,9794.0,57.8719,58.0608,57.8719,58.0136,9794.0
2022-08-15 14:35:00,61.44,61.51,61.43,61.49,7290.0,58.0325,58.0986,58.023,58.0797,7290.0
2022-08-15 14:40:00,61.48,61.56,61.41,61.41,8750.0,58.0703,58.1458,58.0042,58.0042,8750.0
2022-08-15 14:45:00,61.4,61.47,61.39,61.46,6284.0,57.9947,58.0608,57.9853,58.0514,6284.0
2022-08-15 14:50:00,61.46,61.49,61.43,61.45,10229.0,58.0514,58.0797,58.023,58.0419,10229.0
2022-08-15 14:55:00,61.46,61.5,61.46,61.48,6589.0,58.0514,58.0892,58.0514,58.0703,6589.0
2022-08-15 15:00:00,61.49,61.51,61.37,61.44,40107.0,58.0797,58.0986,57.9664,58.0325,40107.0
2022-08-15 15:05:00,61.43,61.53,61.42,61.53,6959.0,58.023,58.1175,58.0136,58.1175,6959.0
2022-08-15 15:10:00,61.53,61.55,61.44,61.55,16656.0,58.1175,58.1364,58.0325,58.1364,16656.0
2022-08-15 15:15:00,61.56,61.67,61.51,61.63,30395.0,58.1458,58.2497,58.0986,58.2119,30395.0
2022-08-15 15:20:00,61.63,61.71,61.63,61.71,11967.0,58.2119,58.2875,58.2119,58.2875,11967.0
2022-08-15 15:25:00,61.72,61.73,61.65,61.7,16910.0,58.297,58.3064,58.2308,58.2781,16910.0
2022-08-15 15:30:00,61.69,61.69,61.51,61.6,16300.0,58.2686,58.2686,58.0986,58.1836,16300.0
2022-08-15 15:35:00,61.6,61.6,61.52,61.58,17341.0,58.1836,58.1836,58.108,58.1647,17341.0
2022-08-15 15:40:00,61.58,61.58,61.52,61.54,18555.0,58.1647,58.1647,58.108,58.1269,18555.0
2022-08-15 15:45:00,61.54,61.62,61.53,61.62,27428.0,58.1269,58.2025,58.1175,58.2025,27428.0
2022-08-15 15:50:00,61.62,61.66,61.5,61.5,43451.0,58.2025,58.2403,58.0892,58.0892,43451.0
2022-08-15 15:55:00,61.5,61.59,61.44,61.5,115316.0,58.0892,58.1742,58.0325,58.0892,115316.0
2022-08-16 09:30:00,61.08,61.11,60.87,61.04,24943.0,57.6925,57.7208,57.4941,57.6547,24943.0
2022-08-16 09:35:00,61.04,61.2,60.62,60.62,28802.0,57.6547,57.8058,57.258,57.258,28802.0
2022-08-16 09:40:00,60.61,60.8,60.5,60.75,20144.0,57.2485,57.428,57.1446,57.3808,20144.0
2022-08-16 09:45:00,60.72,60.74,60.45,60.45,12546.0,57.3524,57.3713,57.0974,57.0974,12546.0
2022-08-16 09:50:00,60.4,60.57,60.38,60.42,73996.0,57.0502,57.2107,57.0313,57.0691,73996.0
2022-08-16 09:55:00,60.43,60.73,60.42,60.58,18689.0,57.0785,57.3619,57.0691,57.2202,18689.0
2022-08-16 10:00:00,60.52,60.59,60.32,60.49,25709.0,57.1635,57.2296,56.9746,57.1352,25709.0
2022-08-16 10:05:00,60.49,60.65,60.48,60.59,14230.0,57.1352,57.2863,57.1257,57.2296,14230.0
2022-08-16 10:10:00,60.62,60.75,60.49,60.49,12494.0,57.258,57.3808,57.1352,57.1352,12494.0
2022-08-16 10:15:00,60.45,60.55,60.44,60.5,9140.0,57.0974,57.1918,57.0879,57.1446,9140.0
2022-08-16 10:20:00,60.49,60.51,60.37,60.4,8359.0,57.1352,57.1541,57.0218,57.0502,8359.0
2022-08-16 10:25:00,60.38,60.39,60.31,60.37,12861.0,57.0313,57.0407,56.9652,57.0218,12861.0
2022-08-16 10:30:00,60.36,60.39,60.18,60.18,17265.0,57.0124,57.0407,56.8424,56.8424,17265.0
2022-08-16 10:35:00,60.19,60.37,60.19,60.31,15401.0,56.8518,57.0218,56.8518,56.9652,15401.0
2022-08-16 10:40:00,60.3,60.44,60.3,60.41,9772.0,56.9557,57.0879,56.9557,57.0596,9772.0
2022-08-16 10:45:00,60.4,60.5,60.38,60.49,22884.0,57.0502,57.1446,57.0313,57.1352,22884.0
2022-08-16 10:50:00,60.48,60.56,60.44,60.45,18311.0,57.1257,57.2013,57.0879,57.0974,18311.0
2022-08-16 10:55:00,60.46,60.55,60.43,60.48,11658.0,57.1068,57.1918,57.0785,57.1257,11658.0
2022-08-16 11:00:00,60.5,60.66,60.5,60.58,13130.0,57.1446,57.2957,57.1446,57.2202,13130.0
2022-08-16 11:05:00,60.59,60.66,60.57,60.58,15294.0,57.2296,57.2957,57.2107,57.2202,15294.0
2022-08-16 11:10:00,60.58,60.75,60.58,60.73,13453.0,57.2202,57.3808,57.2202,57.3619,13453.0
2022-08-16 11:15:00,60.75,60.8,60.71,60.71,10109.0,57.3808,57.428,57.343,57.343,10109.0
2022-08-16 11:20:00,60.72,60.76,60.7,60.74,12620.0,57.3524,57.3902,57.3335,57.3713,12620.0
2022-08-16 11:25:00,60.73,60.85,60.71,60.84,10041.0,57.3619,57.4752,57.343,57.4658,10041.0
2022-08-16 11:30:00,60.84,60.96,60.8,60.84,21308.0,57.4658,57.5791,57.428,57.4658,21308.0
2022-08-16 11:35:00,60.84,60.91,60.8,60.91,5232.0,57.4658,57.5319,57.428,57.5319,5232.0
2022-08-16 11:40:00,60.92,60.93,60.87,60.9,7779.0,57.5413,57.5508,57.4941,57.5224,7779.0
2022-08-16 11:45:00,60.86,60.94,60.84,60.92,19233.0,57.4847,57.5602,57.4658,57.5413,19233.0
2022-08-16 11:50:00,60.96,60.97,60.85,60.92,8786.0,57.5791,57.5886,57.4752,57.5413,8786.0
2022-08-16 11:55:00,60.91,60.95,60.86,60.92,5937.0,57.5319,57.5697,57.4847,57.5413,5937.0
2022-08-16 12:00:00,60.95,61.02,60.93,61.02,26797.0,57.5697,57.6358,57.5508,57.6358,26797.0
2022-08-16 12:05:00,61.07,61.09,60.92,60.93,5210.0,57.683,57.7019,57.5413,57.5508,5210.0
2022-08-16 12:10:00,60.94,61.0,60.9,61.0,5138.0,57.5602,57.6169,57.5224,57.6169,5138.0
2022-08-16 12:15:00,61.0,61.04,60.98,61.02,8488.0,57.6169,57.6547,57.598,57.6358,8488.0
2022-08-16 12:20:00,61.01,61.05,60.96,61.05,20814.0,57.6263,57.6641,57.5791,57.6641,20814.0
2022-08-16 12:25:00,61.03,61.03,60.95,60.99,4546.0,57.6452,57.6452,57.5697,57.6074,4546.0
2022-08-16 12:30:00,60.98,61.05,60.97,60.99,15684.0,57.598,57.6641,57.5886,57.6074,15684.0
2022-08-16 12:35:00,60.99,60.99,60.92,60.92,6842.0,57.6074,57.6074,57.5413,57.5413,6842.0
2022-08-16 12:40:00,60.93,60.97,60.89,60.9,7772.0,57.5508,57.5886,57.513,57.5224,7772.0
2022-08-16 12:45:00,60.9,60.94,60.87,60.87,5788.0,57.5224,57.5602,57.4941,57.4941,5788.0
2022-08-16 12:50:00,60.88,60.95,60.87,60.95,5672.0,57.5035,57.5697,57.4941,57.5697,5672.0
2022-08-16 12:55:00,60.96,60.96,60.92,60.92,6064.0,57.5791,57.5791,57.5413,57.5413,6064.0
2022-08-16 13:00:00,60.93,60.97,60.93,60.97,6999.0,57.5508,57.5886,57.5508,57.5886,6999.0
2022-08-16 13:05:00,60.97,61.07,60.96,61.06,4601.0,57.5886,57.683,57.5791,57.6736,4601.0
2022-08-16 13:10:00,61.07,61.07,61.01,61.02,5353.0,57.683,57.683,57.6263,57.6358,5353.0
2022-08-16 13:15:00,61.03,61.07,60.98,60.98,5128.0,57.6452,57.683,57.598,57.598,5128.0
2022-08-16 13:20:00,60.97,61.06,60.97,61.05,3900.0,57.5886,57.6736,57.5886,57.6641,3900.0
2022-08-16 13:25:00,61.07,61.16,61.06,61.13,8761.0,57.683,57.768,57.6736,57.7397,8761.0
2022-08-16 13:30:00,61.14,61.26,61.14,61.26,7455.0,57.7491,57.8625,57.7491,57.8625,7455.0
2022-08-16 13:35:00,61.26,61.33,61.21,61.32,10434.0,57.8625,57.9286,57.8152,57.9191,10434.0
2022-08-16 13:40:00,61.3,61.31,61.25,61.26,4392.0,57.9003,57.9097,57.853,57.8625,4392.0
2022-08-16 13:45:00,61.27,61.29,61.26,61.29,2502.0,57.8719,57.8908,57.8625,57.8908,2502.0
2022-08-16 13:50:00,61.3,61.35,61.29,61.33,5356.0,57.9003,57.9475,57.8908,57.9286,5356.0
2022-08-16 13:55:00,61.33,61.36,61.3,61.31,5673.0,57.9286,57.9569,57.9003,57.9097,5673.0
2022-08-16 14:00:00,61.31,61.35,61.29,61.32,7126.0,57.9097,57.9475,57.8908,57.9191,7126.0
2022-08-16 14:05:00,61.32,61.37,61.31,61.33,11156.0,57.9191,57.9664,57.9097,57.9286,11156.0
2022-08-16 14:10:00,61.34,61.38,61.33,61.37,13155.0,57.938,57.9758,57.9286,57.9664,13155.0
2022-08-16 14:15:00,61.36,61.37,61.23,61.23,9729.0,57.9569,57.9664,57.8341,57.8341,9729.0
2022-08-16 14:20:00,61.25,61.26,61.16,61.16,9781.0,57.853,57.8625,57.768,57.768,9781.0
2022-08-16 14:25:00,61.16,61.26,61.15,61.17,10293.0,57.768,57.8625,57.7586,57.7775,10293.0
2022-08-16 14:30:00,61.18,61.18,61.08,61.08,11950.0,57.7869,57.7869,57.6925,57.6925,11950.0
2022-08-16 14:35:00,61.07,61.07,60.95,60.99,7171.0,57.683,57.683,57.5697,57.6074,7171.0
2022-08-16 14:40:00,60.99,61.01,60.83,60.84,11941.0,57.6074,57.6263,57.4563,57.4658,11941.0
2022-08-16 14:45:00,60.83,60.83,60.55,60.6,12389.0,57.4563,57.4563,57.1918,57.2391,12389.0
2022-08-16 14:50:00,60.61,60.67,60.58,60.64,6631.0,57.2485,57.3052,57.2202,57.2769,6631.0
2022-08-16 14:55:00,60.68,60.78,60.65,60.78,4418.0,57.3146,57.4091,57.2863,57.4091,4418.0
2022-08-16 15:00:00,60.77,60.82,60.67,60.71,5825.0,57.3996,57.4469,57.3052,57.343,5825.0
2022-08-16 15:05:00,60.67,60.78,60.67,60.75,4514.0,57.3052,57.4091,57.3052,57.3808,4514.0
2022-08-16 15:10:00,60.74,60.81,60.71,60.79,4532.0,57.3713,57.4374,57.343,57.4185,4532.0
2022-08-16 15:15:00,60.8,60.82,60.77,60.79,5774.0,57.428,57.4469,57.3996,57.4185,5774.0
2022-08-16 15:20:00,60.8,60.89,60.77,60.87,7075.0,57.428,57.513,57.3996,57.4941,7075.0
2022-08-16 15:25:00,60.87,60.89,60.84,60.86,8264.0,57.4941,57.513,57.4658,57.4847,8264.0
2022-08-16 15:30:00,60.86,60.91,60.79,60.91,37050.0,57.4847,57.5319,57.4185,57.5319,37050.0
2022-08-16 15:35:00,60.92,61.01,60.84,60.84,15277.0,57.5413,57.6263,57.4658,57.4658,15277.0
2022-08-16 15:40:00,60.83,60.9,60.83,60.9,20660.0,57.4563,57.5224,57.4563,57.5224,20660.0
2022-08-16 15:45:00,60.89,60.9,60.82,60.87,21282.0,57.513,57.5224,57.4469,57.4941,21282.0
2022-08-16 15:50:00,60.87,60.92,60.82,60.84,31494.0,57.4941,57.5413,57.4469,57.4658,31494.0
2022-08-16 15:55:00,60.85,60.85,60.7,60.73,75187.0,57.4752,57.4752,57.3335,57.3619,75187.0
2022-08-17 09:30:00,59.57,59.92,59.21,59.57,22457.0,56.6461,56.9789,56.3038,56.6461,22457.0
2022-08-17 09:35:00,59.6,59.88,59.5,59.51,16450.0,56.6746,56.9409,56.5796,56.5891,16450.0
2022-08-17 09:40:00,59.43,59.43,59.12,59.33,11555.0,56.513,56.513,56.2182,56.4179,11555.0
2022-08-17 09:45:00,59.4,59.42,59.21,59.32,16893.0,56.4845,56.5035,56.3038,56.4084,16893.0
2022-08-17 09:50:00,59.34,59.56,59.24,59.52,14988.0,56.4274,56.6366,56.3323,56.5986,14988.0
2022-08-17 09:55:00,59.51,59.57,59.46,59.46,14885.0,56.5891,56.6461,56.5415,56.5415,14885.0
2022-08-17 10:00:00,59.46,59.46,59.32,59.37,10927.0,56.5415,56.5415,56.4084,56.4559,10927.0
2022-08-17 10:05:00,59.36,59.5,59.33,59.33,7111.0,56.4464,56.5796,56.4179,56.4179,7111.0
2022-08-17 10:10:00,59.34,59.44,59.31,59.31,10460.0,56.4274,56.5225,56.3989,56.3989,10460.0
2022-08-17 10:15:00,59.28,59.38,59.27,59.32,5302.0,56.3704,56.4654,56.3608,56.4084,5302.0
2022-08-17 10:20:00,59.32,59.43,59.29,59.35,9590.0,56.4084,56.513,56.3799,56.4369,9590.0
2022-08-17 10:25:00,59.33,59.57,59.33,59.51,15307.0,56.4179,56.6461,56.4179,56.5891,15307.0
2022-08-17 10:30:00,59.46,59.53,59.36,59.39,25132.0,56.5415,56.6081,56.4464,56.475,25132.0
2022-08-17 10:35:00,59.43,59.43,59.24,59.3,3851.0,56.513,56.513,56.3323,56.3894,3851.0
2022-08-17 10:40:00,59.34,59.46,59.27,59.32,13960.0,56.4274,56.5415,56.3608,56.4084,13960.0
2022-08-17 10:45:00,59.33,59.43,59.24,59.26,8347.0,56.4179,56.513,56.3323,56.3513,8347.0
2022-08-17 10:50:00,59.22,59.26,59.03,59.05,6768.0,56.3133,56.3513,56.1326,56.1516,6768.0
2022-08-17 10:55:00,59.08,59.11,58.93,58.99,13732.0,56.1802,56.2087,56.0375,56.0946,13732.0
2022-08-17 11:00:00,59.0,59.1,58.99,59.06,13813.0,56.1041,56.1992,56.0946,56.1612,13813.0
2022-08-17 11:05:00,59.09,59.13,59.03,59.08,6683.0,56.1897,56.2277,56.1326,56.1802,6683.0
2022-08-17 11:10:00,59.07,59.16,59.05,59.13,4996.0,56.1707,56.2562,56.1516,56.2277,4996.0
2022-08-17 11:15:00,59.11,59.2,59.04,59.17,4575.0,56.2087,56.2943,56.1421,56.2658,4575.0
2022-08-17 11:20:00,59.17,59.24,59.15,59.22,6928.0,56.2658,56.3323,56.2467,56.3133,6928.0
2022-08-17 11:25:00,59.23,59.38,59.14,59.21,27821.0,56.3228,56.4654,56.2372,56.3038,27821.0
2022-08-17 11:30:00,59.25,59.29,59.15,59.17,5957.0,56.3418,56.3799,56.2467,56.2658,5957.0
2022-08-17 11:35:00,59.17,59.17,59.07,59.12,5599.0,56.2658,56.2658,56.1707,56.2182,5599.0
2022-08-17 11:40:00,59.12,59.12,59.0,59.05,12322.0,56.2182,56.2182,56.1041,56.1516,12322.0
2022-08-17 11:45:00,59.05,59.13,59.05,59.09,15499.0,56.1516,56.2277,56.1516,56.1897,15499.0
2022-08-17 11:50:00,59.12,59.15,59.05,59.06,6858.0,56.2182,56.2467,56.1516,56.1612,6858.0
2022-08-17 11:55:00,59.08,59.12,59.02,59.02,10641.0,56.1802,56.2182,56.1231,56.1231,10641.0
2022-08-17 12:00:00,59.02,59.09,58.97,58.99,14518.0,56.1231,56.1897,56.0756,56.0946,14518.0
2022-08-17 12:05:00,58.98,59.02,58.96,58.96,15711.0,56.0851,56.1231,56.0661,56.0661,15711.0
2022-08-17 12:10:00,58.95,59.02,58.95,58.99,6271.0,56.0565,56.1231,56.0565,56.0946,6271.0
2022-08-17 12:15:00,58.98,59.01,58.97,59.01,4966.0,56.0851,56.1136,56.0756,56.1136,4966.0
2022-08-17 12:20:00,59.01,59.1,58.99,59.05,57055.0,56.1136,56.1992,56.0946,56.1516,57055.0
2022-08-17 12:25:00,59.04,59.17,59.03,59.09,17127.0,56.1421,56.2658,56.1326,56.1897,17127.0
2022-08-17 12:30:00,59.07,59.18,59.07,59.17,7002.0,56.1707,56.2753,56.1707,56.2658,7002.0
2022-08-17 12:35:00,59.17,59.32,59.16,59.22,12561.0,56.2658,56.4084,56.2562,56.3133,12561.0
2022-08-17 12:40:00,59.21,59.26,59.16,59.21,15718.0,56.3038,56.3513,56.2562,56.3038,15718.0
2022-08-17 12:45:00,59.21,59.28,59.2,59.28,10559.0,56.3038,56.3704,56.2943,56.3704,10559.0
2022-08-17 12:50:00,59.27,59.27,59.21,59.25,6669.0,56.3608,56.3608,56.3038,56.3418,6669.0
2022-08-17 12:55:00,59.25,59.33,59.25,59.27,13679.0,56.3418,56.4179,56.3418,56.3608,13679.0
2022-08-17 13:00:00,59.3,59.32,59.18,59.28,10087.0,56.3894,56.4084,56.2753,56.3704,10087.0
2022-08-17 13:05:00,59.35,59.36,59.28,59.31,3424.0,56.4369,56.4464,56.3704,56.3989,3424.0
2022-08-17 13:10:00,59.31,59.4,59.27,59.4,5983.0,56.3989,56.4845,56.3608,56.4845,5983.0
2022-08-17 13:15:00,59.4,59.44,59.36,59.36,3306.0,56.4845,56.5225,56.4464,56.4464,3306.0
2022-08-17 13:20:00,59.37,59.43,59.36,59.37,10690.0,56.4559,56.513,56.4464,56.4559,10690.0
2022-08-17 13:25:00,59.36,59.45,59.36,59.45,9913.0,56.4464,56.532,56.4464,56.532,9913.0
2022-08-17 13:30:00,59.47,59.5,59.34,59.4,7225.0,56.551,56.5796,56.4274,56.4845,7225.0
2022-08-17 13:35:00,59.41,59.43,59.37,59.42,7775.0,56.494,56.513,56.4559,56.5035,7775.0
2022-08-17 13:40:00,59.41,59.5,59.37,59.48,60372.0,56.494,56.5796,56.4559,56.5605,60372.0
2022-08-17 13:45:00,59.49,59.56,59.49,59.55,3383.0,56.57,56.6366,56.57,56.6271,3383.0
2022-08-17 13:50:00,59.55,59.56,59.44,59.47,15186.0,56.6271,56.6366,56.5225,56.551,15186.0
2022-08-17 13:55:00,59.47,59.47,59.36,59.36,7072.0,56.551,56.551,56.4464,56.4464,7072.0
2022-08-17 14:00:00,59.35,59.41,59.22,59.24,50584.0,56.4369,56.494,56.3133,56.3323,50584.0
2022-08-17 14:05:00,59.29,59.39,59.21,59.35,21088.0,56.3799,56.475,56.3038,56.4369,21088.0
2022-08-17 14:10:00,59.36,59.67,59.34,59.66,11289.0,56.4464,56.7412,56.4274,56.7317,11289.0
2022-08-17 14:15:00,59.67,59.74,59.46,59.6,17865.0,56.7412,56.8078,56.5415,56.6746,17865.0
2022-08-17 14:20:00,59.6,59.61,59.45,59.5,11348.0,56.6746,56.6842,56.532,56.5796,11348.0
2022-08-17 14:25:00,59.48,59.59,59.45,59.58,13394.0,56.5605,56.6651,56.532,56.6556,13394.0
2022-08-17 14:30:00,59.55,59.57,59.46,59.52,13224.0,56.6271,56.6461,56.5415,56.5986,13224.0
2022-08-17 14:35:00,59.52,59.66,59.49,59.61,36932.0,56.5986,56.7317,56.57,56.6842,36932.0
2022-08-17 14:40:00,59.61,59.61,59.44,59.45,10811.0,56.6842,56.6842,56.5225,56.532,10811.0
2022-08-17 14:45:00,59.44,59.5,59.38,59.4,14491.0,56.5225,56.5796,56.4654,56.4845,14491.0
2022-08-17 14:50:00,59.44,59.44,59.29,59.31,7835.0,56.5225,56.5225,56.3799,56.3989,7835.0
2022-08-17 14:55:00,59.31,59.4,59.22,59.22,19519.0,56.3989,56.4845,56.3133,56.3133,19519.0
2022-08-17 15:00:00,59.23,59.32,59.22,59.28,7488.0,56.3228,56.4084,56.3133,56.3704,7488.0
2022-08-17 15:05:00,59.29,59.35,59.19,59.23,9337.0,56.3799,56.4369,56.2848,56.3228,9337.0
2022-08-17 15:10:00,59.24,59.27,59.07,59.15,10394.0,56.3323,56.3608,56.1707,56.2467,10394.0
2022-08-17 15:15:00,59.17,59.19,59.11,59.18,13980.0,56.2658,56.2848,56.2087,56.2753,13980.0
2022-08-17 15:20:00,59.17,59.31,59.14,59.28,14506.0,56.2658,56.3989,56.2372,56.3704,14506.0
2022-08-17 15:25:00,59.28,59.3,59.15,59.19,14231.0,56.3704,56.3894,56.2467,56.2848,14231.0
2022-08-17 15:30:00,59.2,59.23,59.14,59.21,14809.0,56.2943,56.3228,56.2372,56.3038,14809.0
2022-08-17 15:35:00,59.21,59.29,59.2,59.22,16380.0,56.3038,56.3799,56.2943,56.3133,16380.0
2022-08-17 15:40:00,59.24,59.28,59.17,59.22,27195.0,56.3323,56.3704,56.2658,56.3133,27195.0
2022-08-17 15:45:00,59.21,59.27,59.13,59.23,20432.0,56.3038,56.3608,56.2277,56.3228,20432.0
2022-08-17 15:50:00,59.24,59.31,59.18,59.26,65531.0,56.3323,56.3989,56.2753,56.3513,65531.0
2022-08-17 15:55:00,59.26,59.29,59.18,59.21,121182.0,56.3513,56.3799,56.2753,56.3038,121182.0
2022-08-18 09:30:00,59.3,59.62,59.16,59.48,29492.0,56.3894,56.6937,56.2562,56.5605,29492.0
2022-08-18 09:35:00,59.54,59.86,59.5,59.86,6000.0,56.6176,56.9219,56.5796,56.9219,6000.0
2022-08-18 09:40:00,59.82,59.92,59.78,59.9,12632.0,56.8838,56.9789,56.8458,56.9599,12632.0
2022-08-18 09:45:00,59.91,59.91,59.57,59.66,13405.0,56.9694,56.9694,56.6461,56.7317,13405.0
2022-08-18 09:50:00,59.65,59.71,59.32,59.35,45128.0,56.7222,56.7792,56.4084,56.4369,45128.0
2022-08-18 09:55:00,59.33,59.39,59.31,59.34,39617.0,56.4179,56.475,56.3989,56.4274,39617.0
2022-08-18 10:00:00,59.33,59.34,59.21,59.32,35928.0,56.4179,56.4274,56.3038,56.4084,35928.0
2022-08-18 10:05:00,59.31,59.32,59.13,59.25,13869.0,56.3989,56.4084,56.2277,56.3418,13869.0
2022-08-18 10:10:00,59.27,59.28,59.14,59.21,20092.0,56.3608,56.3704,56.2372,56.3038,20092.0
2022-08-18 10:15:00,59.23,59.33,59.23,59.33,11327.0,56.3228,56.4179,56.3228,56.4179,11327.0
2022-08-18 10:20:00,59.32,59.53,59.32,59.41,15097.0,56.4084,56.6081,56.4084,56.494,15097.0
2022-08-18 10:25:00,59.42,59.49,59.37,59.44,13452.0,56.5035,56.57,56.4559,56.5225,13452.0
2022-08-18 10:30:00,59.44,59.46,59.32,59.35,11776.0,56.5225,56.5415,56.4084,56.4369,11776.0
2022-08-18 10:35:00,59.35,59.35,59.26,59.31,10197.0,56.4369,56.4369,56.3513,56.3989,10197.0
2022-08-18 10:40:00,59.31,59.4,59.22,59.3,56627.0,56.3989,56.4845,56.3133,56.3894,56627.0
2022-08-18 10:45:00,59.31,59.5,59.3,59.47,29192.0,56.3989,56.5796,56.3894,56.551,29192.0
2022-08-18 10:50:00,59.48,59.51,59.41,59.42,15047.0,56.5605,56.5891,56.494,56.5035,15047.0
2022-08-18 10:55:00,59.42,59.48,59.39,59.48,32573.0,56.5035,56.5605,56.475,56.5605,32573.0
2022-08-18 11:00:00,59.48,59.61,59.35,59.43,21773.0,56.5605,56.6842,56.4369,56.513,21773.0
2022-08-18 11:05:00,59.43,59.48,59.39,59.4,15597.0,56.513,56.5605,56.475,56.4845,15597.0
2022-08-18 11:10:00,59.43,59.54,59.43,59.5,11468.0,56.513,56.6176,56.513,56.5796,11468.0
2022-08-18 11:15:00,59.5,59.6,59.46,59.5,22503.0,56.5796,56.6746,56.5415,56.5796,22503.0
2022-08-18 11:20:00,59.5,59.73,59.49,59.72,24351.0,56.5796,56.7983,56.57,56.7888,24351.0
2022-08-18 11:25:00,59.71,59.71,59.61,59.68,16707.0,56.7792,56.7792,56.6842,56.7507,16707.0
2022-08-18 11:30:00,59.68,59.71,59.66,59.68,20175.0,56.7507,56.7792,56.7317,56.7507,20175.0
2022-08-18 11:35:00,59.67,59.72,59.66,59.71,14665.0,56.7412,56.7888,56.7317,56.7792,14665.0
2022-08-18 11:40:00,59.71,59.8,59.7,59.79,14872.0,56.7792,56.8648,56.7697,56.8553,14872.0
2022-08-18 11:45:00,59.79,59.79,59.72,59.78,7486.0,56.8553,56.8553,56.7888,56.8458,7486.0
2022-08-18 11:50:00,59.77,59.79,59.73,59.73,17354.0,56.8363,56.8553,56.7983,56.7983,17354.0
2022-08-18 11:55:00,59.7,59.81,59.68,59.69,41041.0,56.7697,56.8743,56.7507,56.7602,41041.0
2022-08-18 12:00:00,59.67,59.71,59.64,59.66,14246.0,56.7412,56.7792,56.7127,56.7317,14246.0
2022-08-18 12:05:00,59.67,59.67,59.5,59.5,15502.0,56.7412,56.7412,56.5796,56.5796,15502.0
2022-08-18 12:10:00,59.5,59.57,59.5,59.55,13726.0,56.5796,56.6461,56.5796,56.6271,13726.0
2022-08-18 12:15:00,59.56,59.57,59.53,59.55,10708.0,56.6366,56.6461,56.6081,56.6271,10708.0
2022-08-18 12:20:00,59.55,59.55,59.39,59.39,11261.0,56.6271,56.6271,56.475,56.475,11261.0
2022-08-18 12:25:00,59.38,59.49,59.38,59.42,11141.0,56.4654,56.57,56.4654,56.5035,11141.0
2022-08-18 12:30:00,59.42,59.43,59.37,59.43,8075.0,56.5035,56.513,56.4559,56.513,8075.0
2022-08-18 12:35:00,59.42,59.44,59.37,59.39,9105.0,56.5035,56.5225,56.4559,56.475,9105.0
2022-08-18 12:40:00,59.4,59.41,59.34,59.34,6599.0,56.4845,56.494,56.4274,56.4274,6599.0
2022-08-18 12:45:00,59.34,59.51,59.34,59.49,29944.0,56.4274,56.5891,56.4274,56.57,29944.0
2022-08-18 12:50:00,59.49,59.55,59.47,59.55,14463.0,56.57,56.6271,56.551,56.6271,14463.0
2022-08-18 12:55:00,59.55,59.65,59.51,59.65,109390.0,56.6271,56.7222,56.5891,56.7222,109390.0
2022-08-18 13:00:00,59.65,59.66,59.54,59.56,12187.0,56.7222,56.7317,56.6176,56.6366,12187.0
2022-08-18 13:05:00,59.55,59.65,59.55,59.65,13511.0,56.6271,56.7222,56.6271,56.7222,13511.0
2022-08-18 13:10:00,59.65,59.65,59.55,59.55,6915.0,56.7222,56.7222,56.6271,56.6271,6915.0
2022-08-18 13:15:00,59.54,59.6,59.5,59.6,9084.0,56.6176,56.6746,56.5796,56.6746,9084.0
2022-08-18 13:20:00,59.6,59.61,59.52,59.55,10921.0,56.6746,56.6842,56.5986,56.6271,10921.0
2022-08-18 13:25:00,59.55,59.55,59.48,59.48,11504.0,56.6271,56.6271,56.5605,56.5605,11504.0
2022-08-18 13:30:00,59.49,59.58,59.49,59.5,13160.0,56.57,56.6556,56.57,56.5796,13160.0
2022-08-18 13:35:00,59.49,59.6,59.49,59.6,16534.0,56.57,56.6746,56.57,56.6746,16534.0
2022-08-18 13:40:00,59.6,59.64,59.55,59.64,10725.0,56.6746,56.7127,56.6271,56.7127,10725.0
2022-08-18 13:45:00,59.65,59.72,59.59,59.67,21030.0,56.7222,56.7888,56.6651,56.7412,21030.0
2022-08-18 13:50:00,59.65,59.65,59.61,59.61,9225.0,56.7222,56.7222,56.6842,56.6842,9225.0
2022-08-18 13:55:00,59.6,59.6,59.55,59.58,14063.0,56.6746,56.6746,56.6271,56.6556,14063.0
2022-08-18 14:00:00,59.58,59.63,59.57,59.6,17339.0,56.6556,56.7032,56.6461,56.6746,17339.0
2022-08-18 14:05:00,59.61,59.68,59.58,59.67,11228.0,56.6842,56.7507,56.6556,56.7412,11228.0
2022-08-18 14:10:00,59.67,59.67,59.61,59.62,12744.0,56.7412,56.7412,56.6842,56.6937,12744.0
2022-08-18 14:15:00,59.63,59.68,59.63,59.68,8943.0,56.7032,56.7507,56.7032,56.7507,8943.0
2022-08-18 14:20:00,59.68,59.7,59.64,59.67,12109.0,56.7507,56.7697,56.7127,56.7412,12109.0
2022-08-18 14:25:00,59.68,59.71,59.67,59.68,6200.0,56.7507,56.7792,56.7412,56.7507,6200.0
2022-08-18 14:30:00,59.68,59.68,59.6,59.64,19579.0,56.7507,56.7507,56.6746,56.7127,19579.0
2022-08-18 14:35:00,59.63,59.63,59.57,59.58,16536.0,56.7032,56.7032,56.6461,56.6556,16536.0
2022-08-18 14:40:00,59.59,59.63,59.57,59.58,18535.0,56.6651,56.7032,56.6461,56.6556,18535.0
2022-08-18 14:45:00,59.57,59.57,59.49,59.52,19293.0,56.6461,56.6461,56.57,56.5986,19293.0
2022-08-18 14:50:00,59.52,59.54,59.5,59.54,22977.0,56.5986,56.6176,56.5796,56.6176,22977.0
2022-08-18 14:55:00,59.53,59.57,59.5,59.52,17106.0,56.6081,56.6461,56.5796,56.5986,17106.0
2022-08-18 15:00:00,59.51,59.54,59.48,59.49,13789.0,56.5891,56.6176,56.5605,56.57,13789.0
2022-08-18 15:05:00,59.51,59.56,59.51,59.54,13145.0,56.5891,56.6366,56.5891,56.6176,13145.0
2022-08-18 15:10:00,59.55,59.67,59.55,59.63,12531.0,56.6271,56.7412,56.6271,56.7032,12531.0
2022-08-18 15:15:00,59.63,59.66,59.58,59.63,15692.0,56.7032,56.7317,56.6556,56.7032,15692.0
2022-08-18 15:20:00,59.63,59.72,59.63,59.71,13917.0,56.7032,56.7888,56.7032,56.7792,13917.0
2022-08-18 15:25:00,59.71,59.79,59.69,59.77,21000.0,56.7792,56.8553,56.7602,56.8363,21000.0
2022-08-18 15:30:00,59.77,59.8,59.75,59.77,31801.0,56.8363,56.8648,56.8173,56.8363,31801.0
2022-08-18 15:35:00,59.77,59.77,59.64,59.73,30511.0,56.8363,56.8363,56.7127,56.7983,30511.0
2022-08-18 15:40:00,59.73,59.73,59.65,59.67,32601.0,56.7983,56.7983,56.7222,56.7412,32601.0
2022-08-18 15:45:00,59.67,59.69,59.61,59.62,35334.0,56.7412,56.7602,56.6842,56.6937,35334.0
2022-08-18 15:50:00,59.61,59.61,59.51,59.55,76797.0,56.6842,56.6842,56.5891,56.6271,76797.0
2022-08-18 15:55:00,59.55,59.59,59.43,59.54,133357.0,56.6271,56.6651,56.513,56.6176,133357.0
2022-08-19 09:30:00,58.79,58.79,58.31,58.44,31484.0,55.9044,55.9044,55.448,55.5716,31484.0
2022-08-19 09:35:00,58.55,58.65,58.38,58.43,15210.0,55.6762,55.7713,55.5145,55.5621,15210.0
2022-08-19 09:40:00,58.48,58.51,58.11,58.11,14867.0,55.6096,55.6381,55.2578,55.2578,14867.0
2022-08-19 09:45:00,58.08,58.1,57.77,57.81,21804.0,55.2293,55.2483,54.9345,54.9725,21804.0
2022-08-19 09:50:00,57.79,58.05,57.76,58.03,12128.0,54.9535,55.2007,54.925,55.1817,12128.0
2022-08-19 09:55:00,58.04,58.06,57.76,57.81,12440.0,55.1912,55.2102,54.925,54.9725,12440.0
2022-08-19 10:00:00,57.81,57.91,57.74,57.74,16570.0,54.9725,55.0676,54.9059,54.9059,16570.0
2022-08-19 10:05:00,57.77,57.99,57.75,57.92,16301.0,54.9345,55.1437,54.9154,55.0771,16301.0
2022-08-19 10:10:00,58.0,58.0,57.89,57.9,18007.0,55.1532,55.1532,55.0486,55.0581,18007.0
2022-08-19 10:15:00,57.9,57.93,57.71,57.79,9745.0,55.0581,55.0866,54.8774,54.9535,9745.0
2022-08-19 10:20:00,57.8,57.97,57.8,57.89,19420.0,54.963,55.1247,54.963,55.0486,19420.0
2022-08-19 10:25:00,57.9,58.03,57.89,58.03,10543.0,55.0581,55.1817,55.0486,55.1817,10543.0
2022-08-19 10:30:00,58.05,58.17,58.0,58.05,17812.0,55.2007,55.3148,55.1532,55.2007,17812.0
2022-08-19 10:35:00,58.06,58.09,58.03,58.06,9438.0,55.2102,55.2388,55.1817,55.2102,9438.0
2022-08-19 10:40:00,58.08,58.08,57.9,57.9,18010.0,55.2293,55.2293,55.0581,55.0581,18010.0
2022-08-19 10:45:00,57.9,58.05,57.88,58.02,7302.0,55.0581,55.2007,55.0391,55.1722,7302.0
2022-08-19 10:50:00,58.01,58.04,57.92,57.95,8653.0,55.1627,55.1912,55.0771,55.1056,8653.0
2022-08-19 10:55:00,57.95,57.96,57.83,57.88,13474.0,55.1056,55.1151,54.9915,55.0391,13474.0
2022-08-19 11:00:00,57.9,58.0,57.85,57.87,10109.0,55.0581,55.1532,55.0105,55.0296,10109.0
2022-08-19 11:05:00,57.87,57.93,57.71,57.75,13651.0,55.0296,55.0866,54.8774,54.9154,13651.0
2022-08-19 11:10:00,57.75,57.75,57.64,57.68,6759.0,54.9154,54.9154,54.8108,54.8489,6759.0
2022-08-19 11:15:00,57.68,57.73,57.6,57.73,17449.0,54.8489,54.8964,54.7728,54.8964,17449.0
2022-08-19 11:20:00,57.72,57.74,57.68,57.71,11494.0,54.8869,54.9059,54.8489,54.8774,11494.0
2022-08-19 11:25:00,57.7,57.81,57.7,57.8,10740.0,54.8679,54.9725,54.8679,54.963,10740.0
2022-08-19 11:30:00,57.82,57.86,57.7,57.77,8682.0,54.982,55.0201,54.8679,54.9345,8682.0
2022-08-19 11:35:00,57.78,57.78,57.67,57.73,11457.0,54.944,54.944,54.8394,54.8964,11457.0
2022-08-19 11:40:00,57.74,57.87,57.74,57.76,6527.0,54.9059,55.0296,54.9059,54.925,6527.0
2022-08-19 11:45:00,57.78,57.85,57.75,57.76,58019.0,54.944,55.0105,54.9154,54.925,58019.0
2022-08-19 11:50:00,57.79,57.82,57.7,57.74,9197.0,54.9535,54.982,54.8679,54.9059,9197.0
2022-08-19 11:55:00,57.75,57.75,57.69,57.69,10772.0,54.9154,54.9154,54.8584,54.8584,10772.0
2022-08-19 12:00:00,57.67,57.7,57.61,57.7,10677.0,54.8394,54.8679,54.7823,54.8679,10677.0
2022-08-19 12:05:00,57.72,57.75,57.67,57.7,6836.0,54.8869,54.9154,54.8394,54.8679,6836.0
2022-08-19 12:10:00,57.71,57.82,57.7,57.77,52960.0,54.8774,54.982,54.8679,54.9345,52960.0
2022-08-19 12:15:00,57.78,57.86,57.71,57.82,42282.0,54.944,55.0201,54.8774,54.982,42282.0
2022-08-19 12:20:00,57.83,57.83,57.72,57.74,6650.0,54.9915,54.9915,54.8869,54.9059,6650.0
2022-08-19 12:25:00,57.74,57.79,57.67,57.72,6482.0,54.9059,54.9535,54.8394,54.8869,6482.0
2022-08-19 12:30:00,57.71,57.85,57.67,57.82,7705.0,54.8774,55.0105,54.8394,54.982,7705.0
2022-08-19 12:35:00,57.83,57.92,57.81,57.9,10745.0,54.9915,55.0771,54.9725,55.0581,10745.0
2022-08-19 12:40:00,57.89,57.93,57.85,57.93,6307.0,55.0486,55.0866,55.0105,55.0866,6307.0
2022-08-19 12:45:00,57.91,57.96,57.88,57.89,7549.0,55.0676,55.1151,55.0391,55.0486,7549.0
2022-08-19 12:50:00,57.9,57.94,57.85,57.93,8593.0,55.0581,55.0961,55.0105,55.0866,8593.0
2022-08-19 12:55:00,57.93,57.99,57.93,57.94,7164.0,55.0866,55.1437,55.0866,55.0961,7164.0
2022-08-19 13:00:00,57.96,57.96,57.89,57.89,23772.0,55.1151,55.1151,55.0486,55.0486,23772.0
2022-08-19 13:05:00,57.89,57.89,57.84,57.87,37011.0,55.0486,55.0486,55.001,55.0296,37011.0
2022-08-19 13:10:00,57.88,57.97,57.81,57.93,20706.0,55.0391,55.1247,54.9725,55.0866,20706.0
2022-08-19 13:15:00,57.95,57.96,57.83,57.83,8852.0,55.1056,55.1151,54.9915,54.9915,8852.0
2022-08-19 13:20:00,57.86,58.03,57.84,57.98,18396.0,55.0201,55.1817,55.001,55.1342,18396.0
2022-08-19 13:25:00,57.98,57.99,57.9,57.94,23637.0,55.1342,55.1437,55.0581,55.0961,23637.0
2022-08-19 13:30:00,57.93,57.94,57.86,57.93,4251.0,55.0866,55.0961,55.0201,55.0866,4251.0
2022-08-19 13:35:00,57.94,57.96,57.87,57.91,7505.0,55.0961,55.1151,55.0296,55.0676,7505.0
2022-08-19 13:40:00,57.9,57.95,57.88,57.91,8144.0,55.0581,55.1056,55.0391,55.0676,8144.0
2022-08-19 13:45:00,57.9,57.91,57.79,57.79,36545.0,55.0581,55.0676,54.9535,54.9535,36545.0
2022-08-19 13:50:00,57.8,57.87,57.79,57.83,13485.0,54.963,55.0296,54.9535,54.9915,13485.0
2022-08-19 13:55:00,57.83,57.91,57.83,57.91,10811.0,54.9915,55.0676,54.9915,55.0676,10811.0
2022-08-19 14:00:00,57.9,57.9,57.81,57.82,11127.0,55.0581,55.0581,54.9725,54.982,11127.0
2022-08-19 14:05:00,57.83,57.86,57.76,57.78,7764.0,54.9915,55.0201,54.925,54.944,7764.0
2022-08-19 14:10:00,57.77,57.78,57.68,57.7,10010.0,54.9345,54.944,54.8489,54.8679,10010.0
2022-08-19 14:15:00,57.7,57.7,57.68,57.69,7953.0,54.8679,54.8679,54.8489,54.8584,7953.0
2022-08-19 14:20:00,57.69,57.72,57.62,57.67,18719.0,54.8584,54.8869,54.7918,54.8394,18719.0
2022-08-19 14:25:00,57.67,57.72,57.65,57.72,6502.0,54.8394,54.8869,54.8204,54.8869,6502.0
2022-08-19 14:30:00,57.71,57.92,57.71,57.89,76300.0,54.8774,55.0771,54.8774,55.0486,76300.0
2022-08-19 14:35:00,57.89,57.98,57.88,57.91,12955.0,55.0486,55.1342,55.0391,55.0676,12955.0
2022-08-19 14:40:00,57.91,57.98,57.84,57.98,8285.0,55.0676,55.1342,55.001,55.1342,8285.0
2022-08-19 14:45:00,57.98,58.04,57.95,58.02,6945.0,55.1342,55.1912,55.1056,55.1722,6945.0
2022-08-19 14:50:00,58.02,58.02,57.93,57.95,6602.0,55.1722,55.1722,55.0866,55.1056,6602.0
2022-08-19 14:55:00,57.97,57.98,57.94,57.96,6191.0,55.1247,55.1342,55.0961,55.1151,6191.0
2022-08-19 15:00:00,57.96,57.97,57.86,57.9,7718.0,55.1151,55.1247,55.0201,55.0581,7718.0
2022-08-19 15:05:00,57.91,57.91,57.81,57.89,9533.0,55.0676,55.0676,54.9725,55.0486,9533.0
2022-08-19 15:10:00,57.89,58.05,57.89,58.05,7658.0,55.0486,55.2007,55.0486,55.2007,7658.0
2022-08-19 15:15:00,58.04,58.14,58.04,58.1,8493.0,55.1912,55.2863,55.1912,55.2483,8493.0
2022-08-19 15:20:00,58.12,58.22,58.11,58.18,12100.0,55.2673,55.3624,55.2578,55.3243,12100.0
2022-08-19 15:25:00,58.2,58.24,58.14,58.17,11968.0,55.3434,55.3814,55.2863,55.3148,11968.0
2022-08-19 15:30:00,58.17,58.24,58.12,58.18,15052.0,55.3148,55.3814,55.2673,55.3243,15052.0
2022-08-19 15:35:00,58.18,58.22,58.16,58.22,11864.0,55.3243,55.3624,55.3053,55.3624,11864.0
2022-08-19 15:40:00,58.21,58.27,58.19,58.27,25343.0,55.3529,55.4099,55.3339,55.4099,25343.0
2022-08-19 15:45:00,58.27,58.3,58.2,58.24,25923.0,55.4099,55.4385,55.3434,55.3814,25923.0
2022-08-19 15:50:00,58.24,58.25,57.99,58.0,67310.0,55.3814,55.3909,55.1437,55.1532,67310.0
2022-08-19 15:55:00,58.01,58.17,57.99,58.12,119641.0,55.1627,55.3148,55.1437,55.2673,119641.0
2022-08-22 09:30:00,56.97,57.06,56.48,56.72,23317.0,54.1737,54.2593,53.7078,53.936,23317.0
2022-08-22 09:35:00,56.7,57.17,56.62,57.13,11021.0,53.917,54.3639,53.8409,54.3259,11021.0
2022-08-22 09:40:00,57.19,57.44,57.06,57.29,8281.0,54.3829,54.6207,54.2593,54.478,8281.0
2022-08-22 09:45:00,57.3,57.59,57.3,57.35,19330.0,54.4875,54.7633,54.4875,54.5351,19330.0
2022-08-22 09:50:00,57.35,57.47,57.22,57.41,20521.0,54.5351,54.6492,54.4115,54.5921,20521.0
2022-08-22 09:55:00,57.46,57.52,57.3,57.3,14036.0,54.6397,54.6967,54.4875,54.4875,14036.0
2022-08-22 10:00:00,57.29,57.29,57.13,57.17,11156.0,54.478,54.478,54.3259,54.3639,11156.0
2022-08-22 10:05:00,57.17,57.2,56.98,57.0,36927.0,54.3639,54.3924,54.1832,54.2023,36927.0
2022-08-22 10:10:00,56.99,57.06,56.94,56.99,31754.0,54.1928,54.2593,54.1452,54.1928,31754.0
2022-08-22 10:15:00,57.01,57.01,56.86,56.92,17130.0,54.2118,54.2118,54.0691,54.1262,17130.0
2022-08-22 10:20:00,56.9,56.93,56.76,56.76,15247.0,54.1072,54.1357,53.974,53.974,15247.0
2022-08-22 10:25:00,56.77,56.96,56.77,56.77,30358.0,53.9836,54.1642,53.9836,53.9836,30358.0
2022-08-22 10:30:00,56.77,56.91,56.77,56.85,17208.0,53.9836,54.1167,53.9836,54.0596,17208.0
2022-08-22 10:35:00,56.85,57.0,56.85,56.93,13772.0,54.0596,54.2023,54.0596,54.1357,13772.0
2022-08-22 10:40:00,56.92,57.04,56.91,56.93,19914.0,54.1262,54.2403,54.1167,54.1357,19914.0
2022-08-22 10:45:00,56.91,57.06,56.9,57.03,16003.0,54.1167,54.2593,54.1072,54.2308,16003.0
2022-08-22 10:50:00,57.03,57.07,56.91,56.95,14965.0,54.2308,54.2688,54.1167,54.1547,14965.0
2022-08-22 10:55:00,56.96,57.05,56.92,56.97,17091.0,54.1642,54.2498,54.1262,54.1737,17091.0
2022-08-22 11:00:00,56.97,57.17,56.96,57.13,16130.0,54.1737,54.3639,54.1642,54.3259,16130.0
2022-08-22 11:05:00,57.16,57.18,57.11,57.13,13053.0,54.3544,54.3734,54.3069,54.3259,13053.0
2022-08-22 11:10:00,57.12,57.22,57.1,57.19,29675.0,54.3164,54.4115,54.2974,54.3829,29675.0
2022-08-22 11:15:00,57.19,57.28,57.16,57.23,12885.0,54.3829,54.4685,54.3544,54.421,12885.0
2022-08-22 11:20:00,57.24,57.32,57.23,57.27,13340.0,54.4305,54.5066,54.421,54.459,13340.0
2022-08-22 11:25:00,57.27,57.29,57.16,57.16,15771.0,54.459,54.478,54.3544,54.3544,15771.0
2022-08-22 11:30:00,57.17,57.27,57.17,57.2,11628.0,54.3639,54.459,54.3639,54.3924,11628.0
2022-08-22 11:35:00,57.21,57.29,57.19,57.24,11400.0,54.402,54.478,54.3829,54.4305,11400.0
2022-08-22 11:40:00,57.32,57.33,57.24,57.25,18812.0,54.5066,54.5161,54.4305,54.44,18812.0
2022-08-22 11:45:00,57.26,57.36,57.22,57.28,9249.0,54.4495,54.5446,54.4115,54.4685,9249.0
2022-08-22 11:50:00,57.29,57.35,57.28,57.32,11737.0,54.478,54.5351,54.4685,54.5066,11737.0
2022-08-22 11:55:00,57.31,57.38,57.28,57.33,26821.0,54.497,54.5636,54.4685,54.5161,26821.0
2022-08-22 12:00:00,57.35,57.55,57.34,57.47,25448.0,54.5351,54.7253,54.5256,54.6492,25448.0
2022-08-22 12:05:00,57.46,57.48,57.39,57.43,25047.0,54.6397,54.6587,54.5731,54.6112,25047.0
2022-08-22 12:10:00,57.43,57.45,57.31,57.34,13547.0,54.6112,54.6302,54.497,54.5256,13547.0
2022-08-22 12:15:00,57.33,57.37,57.32,57.36,11289.0,54.5161,54.5541,54.5066,54.5446,11289.0
2022-08-22 12:20:00,57.37,57.48,57.33,57.47,16986.0,54.5541,54.6587,54.5161,54.6492,16986.0
2022-08-22 12:25:00,57.48,57.48,57.35,57.35,9292.0,54.6587,54.6587,54.5351,54.5351,9292.0
2022-08-22 12:30:00,57.38,57.47,57.38,57.42,9578.0,54.5636,54.6492,54.5636,54.6016,9578.0
2022-08-22 12:35:00,57.43,57.43,57.37,57.43,9681.0,54.6112,54.6112,54.5541,54.6112,9681.0
2022-08-22 12:40:00,57.44,57.44,57.34,57.37,9642.0,54.6207,54.6207,54.5256,54.5541,9642.0
2022-08-22 12:45:00,57.37,57.4,57.3,57.38,6992.0,54.5541,54.5826,54.4875,54.5636,6992.0
2022-08-22 12:50:00,57.37,57.39,57.33,57.33,10117.0,54.5541,54.5731,54.5161,54.5161,10117.0
2022-08-22 12:55:00,57.35,57.4,57.33,57.39,9292.0,54.5351,54.5826,54.5161,54.5731,9292.0
2022-08-22 13:00:00,57.4,57.4,57.24,57.24,9400.0,54.5826,54.5826,54.4305,54.4305,9400.0
2022-08-22 13:05:00,57.24,57.32,57.24,57.28,25602.0,54.4305,54.5066,54.4305,54.4685,25602.0
2022-08-22 13:10:00,57.27,57.34,57.26,57.33,7337.0,54.459,54.5256,54.4495,54.5161,7337.0
2022-08-22 13:15:00,57.34,57.34,57.26,57.32,9327.0,54.5256,54.5256,54.4495,54.5066,9327.0
2022-08-22 13:20:00,57.32,57.33,57.26,57.28,8893.0,54.5066,54.5161,54.4495,54.4685,8893.0
2022-08-22 13:25:00,57.28,57.29,57.24,57.26,7820.0,54.4685,54.478,54.4305,54.4495,7820.0
2022-08-22 13:30:00,57.26,57.26,57.16,57.16,11566.0,54.4495,54.4495,54.3544,54.3544,11566.0
2022-08-22 13:35:00,57.17,57.19,57.11,57.18,16691.0,54.3639,54.3829,54.3069,54.3734,16691.0
2022-08-22 13:40:00,57.19,57.21,57.14,57.17,9434.0,54.3829,54.402,54.3354,54.3639,9434.0
2022-08-22 13:45:00,57.16,57.26,57.16,57.25,13471.0,54.3544,54.4495,54.3544,54.44,13471.0
2022-08-22 13:50:00,57.24,57.34,57.21,57.34,11283.0,54.4305,54.5256,54.402,54.5256,11283.0
2022-08-22 13:55:00,57.34,57.34,57.26,57.29,12160.0,54.5256,54.5256,54.4495,54.478,12160.0
2022-08-22 14:00:00,57.29,57.29,57.19,57.2,13009.0,54.478,54.478,54.3829,54.3924,13009.0
2022-08-22 14:05:00,57.21,57.25,57.13,57.17,8422.0,54.402,54.44,54.3259,54.3639,8422.0
2022-08-22 14:10:00,57.17,57.2,57.11,57.16,10507.0,54.3639,54.3924,54.3069,54.3544,10507.0
2022-08-22 14:15:00,57.17,57.23,57.16,57.23,7889.0,54.3639,54.421,54.3544,54.421,7889.0
2022-08-22 14:20:00,57.24,57.26,57.19,57.19,11130.0,54.4305,54.4495,54.3829,54.3829,11130.0
2022-08-22 14:25:00,57.2,57.3,57.2,57.25,10175.0,54.3924,54.4875,54.3924,54.44,10175.0
2022-08-22 14:30:00,57.25,57.25,57.16,57.17,11511.0,54.44,54.44,54.3544,54.3639,11511.0
2022-08-22 14:35:00,57.17,57.18,57.11,57.14,9884.0,54.3639,54.3734,54.3069,54.3354,9884.0
2022-08-22 14:40:00,57.14,57.15,57.11,57.12,12369.0,54.3354,54.3449,54.3069,54.3164,12369.0
2022-08-22 14:45:00,57.12,57.13,57.08,57.09,14907.0,54.3164,54.3259,54.2783,54.2878,14907.0
2022-08-22 14:50:00,57.1,57.1,57.04,57.08,15833.0,54.2974,54.2974,54.2403,54.2783,15833.0
2022-08-22 14:55:00,57.09,57.15,57.07,57.13,10985.0,54.2878,54.3449,54.2688,54.3259,10985.0
2022-08-22 15:00:00,57.14,57.23,57.14,57.18,12962.0,54.3354,54.421,54.3354,54.3734,12962.0
2022-08-22 15:05:00,57.18,57.25,57.17,57.23,17499.0,54.3734,54.44,54.3639,54.421,17499.0
2022-08-22 15:10:00,57.23,57.27,57.21,57.23,11099.0,54.421,54.459,54.402,54.421,11099.0
2022-08-22 15:15:00,57.24,57.31,57.16,57.17,14691.0,54.4305,54.497,54.3544,54.3639,14691.0
2022-08-22 15:20:00,57.18,57.18,57.05,57.12,17196.0,54.3734,54.3734,54.2498,54.3164,17196.0
2022-08-22 15:25:00,57.13,57.17,57.1,57.12,13831.0,54.3259,54.3639,54.2974,54.3164,13831.0
2022-08-22 15:30:00,57.12,57.15,57.08,57.12,14724.0,54.3164,54.3449,54.2783,54.3164,14724.0
2022-08-22 15:35:00,57.12,57.22,57.1,57.19,22687.0,54.3164,54.4115,54.2974,54.3829,22687.0
2022-08-22 15:40:00,57.19,57.19,57.06,57.07,23188.0,54.3829,54.3829,54.2593,54.2688,23188.0
2022-08-22 15:45:00,57.07,57.18,57.03,57.18,30607.0,54.2688,54.3734,54.2308,54.3734,30607.0
2022-08-22 15:50:00,57.17,57.3,57.17,57.18,46290.0,54.3639,54.4875,54.3639,54.3734,46290.0
2022-08-22 15:55:00,57.17,57.23,57.03,57.09,138338.0,54.3639,54.421,54.2308,54.2878,138338.0
2022-08-23 09:30:00,57.38,57.72,57.24,57.69,14698.0,54.5636,54.8869,54.4305,54.8584,14698.0
2022-08-23 09:35:00,57.77,58.1,57.74,57.99,21781.0,54.9345,55.2483,54.9059,55.1437,21781.0
2022-08-23 09:40:00,57.84,57.96,57.81,57.81,14550.0,55.001,55.1151,54.9725,54.9725,14550.0
2022-08-23 09:45:00,57.84,58.06,57.79,58.04,10545.0,55.001,55.2102,54.9535,55.1912,10545.0
2022-08-23 09:50:00,58.04,58.29,58.04,58.19,5208.0,55.1912,55.4289,55.1912,55.3339,5208.0
2022-08-23 09:55:00,58.19,58.2,58.07,58.17,8241.0,55.3339,55.3434,55.2197,55.3148,8241.0
2022-08-23 10:00:00,58.13,58.15,57.95,57.97,13671.0,55.2768,55.2958,55.1056,55.1247,13671.0
2022-08-23 10:05:00,58.0,58.28,57.98,58.28,9066.0,55.1532,55.4194,55.1342,55.4194,9066.0
2022-08-23 10:10:00,58.27,58.38,58.25,58.36,10738.0,55.4099,55.5145,55.3909,55.4955,10738.0
2022-08-23 10:15:00,58.34,58.4,58.32,58.4,11870.0,55.4765,55.5335,55.4575,55.5335,11870.0
2022-08-23 10:20:00,58.41,58.48,58.37,58.42,9738.0,55.5431,55.6096,55.505,55.5526,9738.0
2022-08-23 10:25:00,58.38,58.38,58.21,58.22,8657.0,55.5145,55.5145,55.3529,55.3624,8657.0
2022-08-23 10:30:00,58.22,58.37,58.21,58.37,7961.0,55.3624,55.505,55.3529,55.505,7961.0
2022-08-23 10:35:00,58.39,58.39,58.22,58.22,6916.0,55.524,55.524,55.3624,55.3624,6916.0
2022-08-23 10:40:00,58.18,58.29,58.09,58.28,7165.0,55.3243,55.4289,55.2388,55.4194,7165.0
2022-08-23 10:45:00,58.3,58.33,58.2,58.33,16076.0,55.4385,55.467,55.3434,55.467,16076.0
2022-08-23 10:50:00,58.36,58.44,58.23,58.23,7527.0,55.4955,55.5716,55.3719,55.3719,7527.0
2022-08-23 10:55:00,58.22,58.24,58.16,58.19,9349.0,55.3624,55.3814,55.3053,55.3339,9349.0
2022-08-23 11:00:00,58.17,58.17,57.93,58.09,7650.0,55.3148,55.3148,55.0866,55.2388,7650.0
2022-08-23 11:05:00,58.08,58.11,57.97,58.08,6801.0,55.2293,55.2578,55.1247,55.2293,6801.0
2022-08-23 11:10:00,58.07,58.2,58.04,58.2,10547.0,55.2197,55.3434,55.1912,55.3434,10547.0
2022-08-23 11:15:00,58.18,58.29,58.17,58.25,6698.0,55.3243,55.4289,55.3148,55.3909,6698.0
2022-08-23 11:20:00,58.26,58.27,58.2,58.2,5460.0,55.4004,55.4099,55.3434,55.3434,5460.0
2022-08-23 11:25:00,58.2,58.21,58.14,58.14,6685.0,55.3434,55.3529,55.2863,55.2863,6685.0
2022-08-23 11:30:00,58.15,58.22,58.15,58.21,9628.0,55.2958,55.3624,55.2958,55.3529,9628.0
2022-08-23 11:35:00,58.22,58.31,58.21,58.24,8435.0,55.3624,55.448,55.3529,55.3814,8435.0
2022-08-23 11:40:00,58.25,58.25,58.11,58.16,4799.0,55.3909,55.3909,55.2578,55.3053,4799.0
2022-08-23 11:45:00,58.18,58.25,58.17,58.2,6508.0,55.3243,55.3909,55.3148,55.3434,6508.0
2022-08-23 11:50:00,58.21,58.23,58.12,58.12,5972.0,55.3529,55.3719,55.2673,55.2673,5972.0
2022-08-23 11:55:00,58.1,58.1,58.0,58.01,7837.0,55.2483,55.2483,55.1532,55.1627,7837.0
2022-08-23 12:00:00,58.01,58.03,57.95,58.02,8319.0,55.1627,55.1817,55.1056,55.1722,8319.0
2022-08-23 12:05:00,58.02,58.04,57.93,58.04,12921.0,55.1722,55.1912,55.0866,55.1912,12921.0
2022-08-23 12:10:00,58.03,58.06,57.99,58.04,9462.0,55.1817,55.2102,55.1437,55.1912,9462.0
2022-08-23 12:15:00,58.04,58.06,57.96,57.98,4290.0,55.1912,55.2102,55.1151,55.1342,4290.0
2022-08-23 12:20:00,57.99,58.01,57.93,57.94,8948.0,55.1437,55.1627,55.0866,55.0961,8948.0
2022-08-23 12:25:00,57.96,58.03,57.94,57.98,3888.0,55.1151,55.1817,55.0961,55.1342,3888.0
2022-08-23 12:30:00,57.98,58.04,57.98,58.02,6085.0,55.1342,55.1912,55.1342,55.1722,6085.0
2022-08-23 12:35:00,58.04,58.12,58.04,58.09,4880.0,55.1912,55.2673,55.1912,55.2388,4880.0
2022-08-23 12:40:00,58.08,58.13,58.07,58.12,5094.0,55.2293,55.2768,55.2197,55.2673,5094.0
2022-08-23 12:45:00,58.11,58.11,58.0,58.0,3753.0,55.2578,55.2578,55.1532,55.1532,3753.0
2022-08-23 12:50:00,58.0,58.01,57.96,57.98,4509.0,55.1532,55.1627,55.1151,55.1342,4509.0
2022-08-23 12:55:00,57.98,58.09,57.97,58.09,6350.0,55.1342,55.2388,55.1247,55.2388,6350.0
2022-08-23 13:00:00,58.09,58.11,58.06,58.1,4777.0,55.2388,55.2578,55.2102,55.2483,4777.0
2022-08-23 13:05:00,58.08,58.08,57.98,57.98,3169.0,55.2293,55.2293,55.1342,55.1342,3169.0
2022-08-23 13:10:00,58.01,58.04,57.94,58.03,7782.0,55.1627,55.1912,55.0961,55.1817,7782.0
2022-08-23 13:15:00,58.04,58.09,57.95,57.99,7752.0,55.1912,55.2388,55.1056,55.1437,7752.0
2022-08-23 13:20:00,58.0,58.05,57.97,57.98,4108.0,55.1532,55.2007,55.1247,55.1342,4108.0
2022-08-23 13:25:00,57.99,58.09,57.99,58.08,7094.0,55.1437,55.2388,55.1437,55.2293,7094.0
2022-08-23 13:30:00,58.12,58.14,58.01,58.08,4979.0,55.2673,55.2863,55.1627,55.2293,4979.0
2022-08-23 13:35:00,58.09,58.1,58.01,58.02,6270.0,55.2388,55.2483,55.1627,55.1722,6270.0
2022-08-23 13:40:00,58.01,58.02,57.95,57.97,5871.0,55.1627,55.1722,55.1056,55.1247,5871.0
2022-08-23 13:45:00,57.96,57.98,57.91,57.93,9808.0,55.1151,55.1342,55.0676,55.0866,9808.0
2022-08-23 13:50:00,57.92,57.93,57.82,57.89,7218.0,55.0771,55.0866,54.982,55.0486,7218.0
2022-08-23 13:55:00,57.87,57.88,57.82,57.86,6374.0,55.0296,55.0391,54.982,55.0201,6374.0
2022-08-23 14:00:00,57.85,57.85,57.77,57.83,5806.0,55.0105,55.0105,54.9345,54.9915,5806.0
2022-08-23 14:05:00,57.82,57.87,57.81,57.84,4461.0,54.982,55.0296,54.9725,55.001,4461.0
2022-08-23 14:10:00,57.84,57.93,57.82,57.88,11472.0,55.001,55.0866,54.982,55.0391,11472.0
2022-08-23 14:15:00,57.87,58.01,57.87,57.99,5664.0,55.0296,55.1627,55.0296,55.1437,5664.0
2022-08-23 14:20:00,57.99,58.05,57.95,58.03,6197.0,55.1437,55.2007,55.1056,55.1817,6197.0
2022-08-23 14:25:00,58.03,58.05,58.0,58.03,9872.0,55.1817,55.2007,55.1532,55.1817,9872.0
2022-08-23 14:30:00,58.03,58.05,57.97,57.98,10080.0,55.1817,55.2007,55.1247,55.1342,10080.0
2022-08-23 14:35:00,57.97,58.01,57.95,58.01,5696.0,55.1247,55.1627,55.1056,55.1627,5696.0
2022-08-23 14:40:00,58.01,58.06,57.99,58.04,5715.0,55.1627,55.2102,55.1437,55.1912,5715.0
2022-08-23 14:45:00,58.02,58.02,57.91,57.94,5282.0,55.1722,55.1722,55.0676,55.0961,5282.0
2022-08-23 14:50:00,57.94,57.94,57.85,57.86,5541.0,55.0961,55.0961,55.0105,55.0201,5541.0
2022-08-23 14:55:00,57.85,57.96,57.85,57.91,8293.0,55.0105,55.1151,55.0105,55.0676,8293.0
2022-08-23 15:00:00,57.93,58.07,57.93,58.01,13392.0,55.0866,55.2197,55.0866,55.1627,13392.0
2022-08-23 15:05:00,58.03,58.03,57.98,57.99,4176.0,55.1817,55.1817,55.1342,55.1437,4176.0
2022-08-23 15:10:00,57.98,58.06,57.96,57.98,5415.0,55.1342,55.2102,55.1151,55.1342,5415.0
2022-08-23 15:15:00,57.97,58.04,57.95,58.03,6421.0,55.1247,55.1912,55.1056,55.1817,6421.0
2022-08-23 15:20:00,58.04,58.04,57.94,58.02,10360.0,55.1912,55.1912,55.0961,55.1722,10360.0
2022-08-23 15:25:00,58.0,58.02,57.97,58.01,6280.0,55.1532,55.1722,55.1247,55.1627,6280.0
2022-08-23 15:30:00,58.0,58.01,57.95,57.98,11521.0,55.1532,55.1627,55.1056,55.1342,11521.0
2022-08-23 15:35:00,57.99,58.09,57.99,58.07,15724.0,55.1437,55.2388,55.1437,55.2197,15724.0
2022-08-23 15:40:00,58.07,58.1,58.05,58.09,22720.0,55.2197,55.2483,55.2007,55.2388,22720.0
2022-08-23 15:45:00,58.08,58.12,58.05,58.08,28901.0,55.2293,55.2673,55.2007,55.2293,28901.0
2022-08-23 15:50:00,58.07,58.21,58.03,58.15,50791.0,55.2197,55.3529,55.1817,55.2958,50791.0
2022-08-23 15:55:00,58.16,58.19,58.05,58.09,95814.0,55.3053,55.3339,55.2007,55.2388,95814.0
2022-08-24 09:30:00,58.04,58.38,58.04,58.08,9969.0,55.1912,55.5145,55.1912,55.2293,9969.0
2022-08-24 09:35:00,58.03,58.28,58.02,58.25,8112.0,55.1817,55.4194,55.1722,55.3909,8112.0
2022-08-24 09:40:00,58.25,58.39,58.18,58.34,7716.0,55.3909,55.524,55.3243,55.4765,7716.0
2022-08-24 09:45:00,58.32,58.39,58.2,58.2,6909.0,55.4575,55.524,55.3434,55.3434,6909.0
2022-08-24 09:50:00,58.2,58.38,58.2,58.3,12945.0,55.3434,55.5145,55.3434,55.4385,12945.0
2022-08-24 09:55:00,58.3,58.46,58.22,58.41,8513.0,55.4385,55.5906,55.3624,55.5431,8513.0
2022-08-24 10:00:00,58.44,58.49,58.15,58.16,6646.0,55.5716,55.6191,55.2958,55.3053,6646.0
2022-08-24 10:05:00,58.16,58.36,58.13,58.31,8645.0,55.3053,55.4955,55.2768,55.448,8645.0
2022-08-24 10:10:00,58.33,58.43,58.32,58.42,6280.0,55.467,55.5621,55.4575,55.5526,6280.0
2022-08-24 10:15:00,58.41,58.57,58.37,58.56,5929.0,55.5431,55.6952,55.505,55.6857,5929.0
2022-08-24 10:20:00,58.57,58.62,58.51,58.62,11330.0,55.6952,55.7427,55.6381,55.7427,11330.0
2022-08-24 10:25:00,58.6,58.76,58.59,58.68,17339.0,55.7237,55.8759,55.7142,55.7998,17339.0
2022-08-24 10:30:00,58.66,58.71,58.57,58.65,7369.0,55.7808,55.8283,55.6952,55.7713,7369.0
2022-08-24 10:35:00,58.64,58.68,58.56,58.58,10477.0,55.7618,55.7998,55.6857,55.7047,10477.0
2022-08-24 10:40:00,58.57,58.64,58.53,58.6,7802.0,55.6952,55.7618,55.6572,55.7237,7802.0
2022-08-24 10:45:00,58.6,58.72,58.59,58.71,6069.0,55.7237,55.8378,55.7142,55.8283,6069.0
2022-08-24 10:50:00,58.71,58.76,58.65,58.72,5011.0,55.8283,55.8759,55.7713,55.8378,5011.0
2022-08-24 10:55:00,58.7,58.77,58.66,58.72,14746.0,55.8188,55.8854,55.7808,55.8378,14746.0
2022-08-24 11:00:00,58.72,58.81,58.67,58.78,7910.0,55.8378,55.9234,55.7903,55.8949,7910.0
2022-08-24 11:05:00,58.78,58.8,58.73,58.79,5771.0,55.8949,55.9139,55.8473,55.9044,5771.0
2022-08-24 11:10:00,58.79,58.83,58.74,58.82,9067.0,55.9044,55.9424,55.8569,55.9329,9067.0
2022-08-24 11:15:00,58.84,58.95,58.84,58.92,7972.0,55.9519,56.0565,55.9519,56.028,7972.0
2022-08-24 11:20:00,58.92,58.95,58.89,58.94,5369.0,56.028,56.0565,55.9995,56.047,5369.0
2022-08-24 11:25:00,58.94,59.01,58.9,59.01,8108.0,56.047,56.1136,56.009,56.1136,8108.0
2022-08-24 11:30:00,59.0,59.0,58.93,58.96,10121.0,56.1041,56.1041,56.0375,56.0661,10121.0
2022-08-24 11:35:00,58.96,58.99,58.89,58.93,7014.0,56.0661,56.0946,55.9995,56.0375,7014.0
2022-08-24 11:40:00,58.95,59.1,58.95,59.1,9267.0,56.0565,56.1992,56.0565,56.1992,9267.0
2022-08-24 11:45:00,59.11,59.13,59.06,59.09,6738.0,56.2087,56.2277,56.1612,56.1897,6738.0
2022-08-24 11:50:00,59.09,59.21,59.07,59.19,12644.0,56.1897,56.3038,56.1707,56.2848,12644.0
2022-08-24 11:55:00,59.19,59.19,59.11,59.15,5492.0,56.2848,56.2848,56.2087,56.2467,5492.0
2022-08-24 12:00:00,59.13,59.14,59.07,59.13,4119.0,56.2277,56.2372,56.1707,56.2277,4119.0
2022-08-24 12:05:00,59.14,59.14,59.05,59.06,2196.0,56.2372,56.2372,56.1516,56.1612,2196.0
2022-08-24 12:10:00,59.06,59.11,59.06,59.07,6189.0,56.1612,56.2087,56.1612,56.1707,6189.0
2022-08-24 12:15:00,59.07,59.1,59.03,59.04,5380.0,56.1707,56.1992,56.1326,56.1421,5380.0
2022-08-24 12:20:00,59.03,59.04,58.97,58.99,8326.0,56.1326,56.1421,56.0756,56.0946,8326.0
2022-08-24 12:25:00,59.0,59.04,58.97,58.98,2970.0,56.1041,56.1421,56.0756,56.0851,2970.0
2022-08-24 12:30:00,58.97,58.98,58.85,58.93,11709.0,56.0756,56.0851,55.9615,56.0375,11709.0
2022-08-24 12:35:00,58.92,58.93,58.86,58.87,3109.0,56.028,56.0375,55.971,55.9805,3109.0
2022-08-24 12:40:00,58.87,58.92,58.78,58.79,10508.0,55.9805,56.028,55.8949,55.9044,10508.0
2022-08-24 12:45:00,58.79,58.82,58.72,58.77,7314.0,55.9044,55.9329,55.8378,55.8854,7314.0
2022-08-24 12:50:00,58.74,58.8,58.72,58.75,2996.0,55.8569,55.9139,55.8378,55.8664,2996.0
2022-08-24 12:55:00,58.77,58.82,58.76,58.82,4025.0,55.8854,55.9329,55.8759,55.9329,4025.0
2022-08-24 13:00:00,58.82,58.85,58.79,58.79,4072.0,55.9329,55.9615,55.9044,55.9044,4072.0
2022-08-24 13:05:00,58.8,58.89,58.79,58.88,3446.0,55.9139,55.9995,55.9044,55.99,3446.0
2022-08-24 13:10:00,58.88,58.9,58.82,58.82,3883.0,55.99,56.009,55.9329,55.9329,3883.0
2022-08-24 13:15:00,58.82,58.85,58.77,58.8,6367.0,55.9329,55.9615,55.8854,55.9139,6367.0
2022-08-24 13:20:00,58.82,58.82,58.74,58.77,7659.0,55.9329,55.9329,55.8569,55.8854,7659.0
2022-08-24 13:25:00,58.77,58.77,58.66,58.71,9203.0,55.8854,55.8854,55.7808,55.8283,9203.0
2022-08-24 13:30:00,58.7,58.76,58.68,58.73,18894.0,55.8188,55.8759,55.7998,55.8473,18894.0
2022-08-24 13:35:00,58.73,58.76,58.68,58.7,18990.0,55.8473,55.8759,55.7998,55.8188,18990.0
2022-08-24 13:40:00,58.69,58.72,58.62,58.72,21164.0,55.8093,55.8378,55.7427,55.8378,21164.0
2022-08-24 13:45:00,58.73,58.75,58.68,58.69,16039.0,55.8473,55.8664,55.7998,55.8093,16039.0
2022-08-24 13:50:00,58.69,58.73,58.68,58.68,10421.0,55.8093,55.8473,55.7998,55.7998,10421.0
2022-08-24 13:55:00,58.68,58.74,58.67,58.74,4000.0,55.7998,55.8569,55.7903,55.8569,4000.0
2022-08-24 14:00:00,58.76,58.83,58.73,58.78,11350.0,55.8759,55.9424,55.8473,55.8949,11350.0
2022-08-24 14:05:00,58.77,58.85,58.76,58.83,12520.0,55.8854,55.9615,55.8759,55.9424,12520.0
2022-08-24 14:10:00,58.82,58.83,58.77,58.8,8334.0,55.9329,55.9424,55.8854,55.9139,8334.0
2022-08-24 14:15:00,58.8,58.83,58.76,58.78,11735.0,55.9139,55.9424,55.8759,55.8949,11735.0
2022-08-24 14:20:00,58.78,58.82,58.75,58.82,5807.0,55.8949,55.9329,55.8664,55.9329,5807.0
2022-08-24 14:25:00,58.83,58.87,58.8,58.8,15374.0,55.9424,55.9805,55.9139,55.9139,15374.0
2022-08-24 14:30:00,58.8,58.8,58.65,58.66,12157.0,55.9139,55.9139,55.7713,55.7808,12157.0
2022-08-24 14:35:00,58.65,58.71,58.64,58.68,8394.0,55.7713,55.8283,55.7618,55.7998,8394.0
2022-08-24 14:40:00,58.69,58.72,58.66,58.67,15396.0,55.8093,55.8378,55.7808,55.7903,15396.0
2022-08-24 14:45:00,58.67,58.68,58.58,58.59,9565.0,55.7903,55.7998,55.7047,55.7142,9565.0
2022-08-24 14:50:00,58.59,58.72,58.58,58.67,12413.0,55.7142,55.8378,55.7047,55.7903,12413.0
2022-08-24 14:55:00,58.69,58.74,58.68,58.74,12494.0,55.8093,55.8569,55.7998,55.8569,12494.0
2022-08-24 15:00:00,58.74,58.75,58.67,58.72,14900.0,55.8569,55.8664,55.7903,55.8378,14900.0
2022-08-24 15:05:00,58.78,58.81,58.76,58.8,21742.0,55.8949,55.9234,55.8759,55.9139,21742.0
2022-08-24 15:10:00,58.79,58.85,58.77,58.83,32871.0,55.9044,55.9615,55.8854,55.9424,32871.0
2022-08-24 15:15:00,58.83,59.01,58.83,58.98,15531.0,55.9424,56.1136,55.9424,56.0851,15531.0
2022-08-24 15:20:00,58.97,59.02,58.95,59.01,11086.0,56.0756,56.1231,56.0565,56.1136,11086.0
2022-08-24 15:25:00,59.0,59.03,58.98,59.01,15911.0,56.1041,56.1326,56.0851,56.1136,15911.0
2022-08-24 15:30:00,59.01,59.06,58.99,59.04,23673.0,56.1136,56.1612,56.0946,56.1421,23673.0
2022-08-24 15:35:00,59.04,59.11,59.03,59.1,29596.0,56.1421,56.2087,56.1326,56.1992,29596.0
2022-08-24 15:40:00,59.1,59.16,59.09,59.14,19622.0,56.1992,56.2562,56.1897,56.2372,19622.0
2022-08-24 15:45:00,59.14,59.16,59.08,59.11,36140.0,56.2372,56.2562,56.1802,56.2087,36140.0
2022-08-24 15:50:00,59.12,59.16,58.98,59.01,51825.0,56.2182,56.2562,56.0851,56.1136,51825.0
2022-08-24 15:55:00,59.02,59.05,58.87,58.96,119214.0,56.1231,56.1516,55.9805,56.0661,119214.0
2022-08-25 09:30:00,59.4,59.5,59.23,59.28,11310.0,56.4845,56.5796,56.3228,56.3704,11310.0
2022-08-25 09:35:00,59.28,59.34,59.23,59.31,2760.0,56.3704,56.4274,56.3228,56.3989,2760.0
2022-08-25 09:40:00,59.35,59.58,59.3,59.58,8165.0,56.4369,56.6556,56.3894,56.6556,8165.0
2022-08-25 09:45:00,59.53,59.7,59.51,59.6,11550.0,56.6081,56.7697,56.5891,56.6746,11550.0
2022-08-25 09:50:00,59.57,59.67,59.46,59.62,5518.0,56.6461,56.7412,56.5415,56.6937,5518.0
2022-08-25 09:55:00,59.65,59.85,59.65,59.84,2012.0,56.7222,56.9124,56.7222,56.9029,2012.0
2022-08-25 10:00:00,59.87,59.93,59.85,59.88,6628.0,56.9314,56.9884,56.9124,56.9409,6628.0
2022-08-25 10:05:00,59.86,59.86,59.66,59.74,8722.0,56.9219,56.9219,56.7317,56.8078,8722.0
2022-08-25 10:10:00,59.75,59.78,59.66,59.76,6034.0,56.8173,56.8458,56.7317,56.8268,6034.0
2022-08-25 10:15:00,59.82,59.85,59.77,59.78,8639.0,56.8838,56.9124,56.8363,56.8458,8639.0
2022-08-25 10:20:00,59.77,59.89,59.75,59.89,6806.0,56.8363,56.9504,56.8173,56.9504,6806.0
2022-08-25 10:25:00,59.91,59.97,59.84,59.95,5819.0,56.9694,57.0265,56.9029,57.0075,5819.0
2022-08-25 10:30:00,59.97,60.01,59.91,59.92,9672.0,57.0265,57.0645,56.9694,56.9789,9672.0
2022-08-25 10:35:00,59.9,59.99,59.9,59.99,6686.0,56.9599,57.0455,56.9599,57.0455,6686.0
2022-08-25 10:40:00,59.99,60.01,59.97,59.98,4414.0,57.0455,57.0645,57.0265,57.036,4414.0
2022-08-25 10:45:00,59.98,60.03,59.96,59.96,7000.0,57.036,57.0835,57.017,57.017,7000.0
2022-08-25 10:50:00,59.96,59.97,59.83,59.88,10376.0,57.017,57.0265,56.8934,56.9409,10376.0
2022-08-25 10:55:00,59.85,59.95,59.85,59.92,23865.0,56.9124,57.0075,56.9124,56.9789,23865.0
2022-08-25 11:00:00,59.93,59.96,59.87,59.93,6700.0,56.9884,57.017,56.9314,56.9884,6700.0
2022-08-25 11:05:00,59.93,59.93,59.84,59.86,5327.0,56.9884,56.9884,56.9029,56.9219,5327.0
2022-08-25 11:10:00,59.87,59.93,59.81,59.81,5485.0,56.9314,56.9884,56.8743,56.8743,5485.0
2022-08-25 11:15:00,59.81,59.81,59.68,59.77,5236.0,56.8743,56.8743,56.7507,56.8363,5236.0
2022-08-25 11:20:00,59.78,59.78,59.66,59.66,4101.0,56.8458,56.8458,56.7317,56.7317,4101.0
2022-08-25 11:25:00,59.64,59.76,59.62,59.74,5027.0,56.7127,56.8268,56.6937,56.8078,5027.0
2022-08-25 11:30:00,59.73,59.74,59.67,59.72,8589.0,56.7983,56.8078,56.7412,56.7888,8589.0
2022-08-25 11:35:00,59.72,59.75,59.69,59.71,5841.0,56.7888,56.8173,56.7602,56.7792,5841.0
2022-08-25 11:40:00,59.71,59.79,59.71,59.79,3572.0,56.7792,56.8553,56.7792,56.8553,3572.0
2022-08-25 11:45:00,59.78,59.84,59.78,59.82,4629.0,56.8458,56.9029,56.8458,56.8838,4629.0
2022-08-25 11:50:00,59.82,59.82,59.68,59.77,7693.0,56.8838,56.8838,56.7507,56.8363,7693.0
2022-08-25 11:55:00,59.75,59.83,59.71,59.82,4837.0,56.8173,56.8934,56.7792,56.8838,4837.0
2022-08-25 12:00:00,59.84,59.86,59.77,59.79,3236.0,56.9029,56.9219,56.8363,56.8553,3236.0
2022-08-25 12:05:00,59.78,59.81,59.72,59.72,5195.0,56.8458,56.8743,56.7888,56.7888,5195.0
2022-08-25 12:10:00,59.71,59.77,59.55,59.58,12243.0,56.7792,56.8363,56.6271,56.6556,12243.0
2022-08-25 12:15:00,59.59,59.6,59.5,59.59,4822.0,56.6651,56.6746,56.5796,56.6651,4822.0
2022-08-25 12:20:00,59.58,59.61,59.55,59.56,4767.0,56.6556,56.6842,56.6271,56.6366,4767.0
2022-08-25 12:25:00,59.57,59.66,59.57,59.64,4721.0,56.6461,56.7317,56.6461,56.7127,4721.0
2022-08-25 12:30:00,59.65,59.71,59.65,59.67,6164.0,56.7222,56.7792,56.7222,56.7412,6164.0
2022-08-25 12:35:00,59.67,59.75,59.67,59.74,5702.0,56.7412,56.8173,56.7412,56.8078,5702.0
2022-08-25 12:40:00,59.73,59.73,59.65,59.65,4408.0,56.7983,56.7983,56.7222,56.7222,4408.0
2022-08-25 12:45:00,59.67,59.68,59.51,59.61,6712.0,56.7412,56.7507,56.5891,56.6842,6712.0
2022-08-25 12:50:00,59.64,59.68,59.63,59.67,3729.0,56.7127,56.7507,56.7032,56.7412,3729.0
2022-08-25 12:55:00,59.65,59.71,59.64,59.7,1500.0,56.7222,56.7792,56.7127,56.7697,1500.0
2022-08-25 13:00:00,59.71,59.81,59.69,59.78,4626.0,56.7792,56.8743,56.7602,56.8458,4626.0
2022-08-25 13:05:00,59.77,59.79,59.73,59.73,2734.0,56.8363,56.8553,56.7983,56.7983,2734.0
2022-08-25 13:10:00,59.7,59.71,59.69,59.71,1558.0,56.7697,56.7792,56.7602,56.7792,1558.0
2022-08-25 13:15:00,59.74,59.81,59.71,59.81,4426.0,56.8078,56.8743,56.7792,56.8743,4426.0
2022-08-25 13:20:00,59.8,59.85,59.77,59.81,5056.0,56.8648,56.9124,56.8363,56.8743,5056.0
2022-08-25 13:25:00,59.8,59.8,59.76,59.8,2568.0,56.8648,56.8648,56.8268,56.8648,2568.0
2022-08-25 13:30:00,59.8,59.85,59.79,59.84,5979.0,56.8648,56.9124,56.8553,56.9029,5979.0
2022-08-25 13:35:00,59.84,59.86,59.81,59.84,3090.0,56.9029,56.9219,56.8743,56.9029,3090.0
2022-08-25 13:40:00,59.84,59.86,59.82,59.84,3184.0,56.9029,56.9219,56.8838,56.9029,3184.0
2022-08-25 13:45:00,59.83,59.9,59.82,59.87,8074.0,56.8934,56.9599,56.8838,56.9314,8074.0
2022-08-25 13:50:00,59.86,59.87,59.84,59.87,2104.0,56.9219,56.9314,56.9029,56.9314,2104.0
2022-08-25 13:55:00,59.86,59.86,59.82,59.86,5408.0,56.9219,56.9219,56.8838,56.9219,5408.0
2022-08-25 14:00:00,59.86,59.9,59.84,59.87,7911.0,56.9219,56.9599,56.9029,56.9314,7911.0
2022-08-25 14:05:00,59.86,59.89,59.82,59.85,5118.0,56.9219,56.9504,56.8838,56.9124,5118.0
2022-08-25 14:10:00,59.84,59.93,59.82,59.9,2865.0,56.9029,56.9884,56.8838,56.9599,2865.0
2022-08-25 14:15:00,59.89,59.92,59.89,59.91,3812.0,56.9504,56.9789,56.9504,56.9694,3812.0
2022-08-25 14:20:00,59.91,59.93,59.87,59.91,8107.0,56.9694,56.9884,56.9314,56.9694,8107.0
2022-08-25 14:25:00,59.91,59.92,59.9,59.92,3406.0,56.9694,56.9789,56.9599,56.9789,3406.0
2022-08-25 14:30:00,59.92,59.97,59.92,59.95,8016.0,56.9789,57.0265,56.9789,57.0075,8016.0
2022-08-25 14:35:00,59.96,59.96,59.87,59.9,11464.0,57.017,57.017,56.9314,56.9599,11464.0
2022-08-25 14:40:00,59.89,59.9,59.84,59.9,8457.0,56.9504,56.9599,56.9029,56.9599,8457.0
2022-08-25 14:45:00,59.9,59.92,59.88,59.88,9315.0,56.9599,56.9789,56.9409,56.9409,9315.0
2022-08-25 14:50:00,59.88,59.89,59.8,59.84,16303.0,56.9409,56.9504,56.8648,56.9029,16303.0
2022-08-25 14:55:00,59.84,59.94,59.84,59.94,9975.0,56.9029,56.998,56.9029,56.998,9975.0
2022-08-25 15:00:00,59.94,59.96,59.93,59.96,5466.0,56.998,57.017,56.9884,57.017,5466.0
2022-08-25 15:05:00,59.96,59.97,59.85,59.86,22478.0,57.017,57.0265,56.9124,56.9219,22478.0
2022-08-25 15:10:00,59.87,59.97,59.86,59.97,17678.0,56.9314,57.0265,56.9219,57.0265,17678.0
2022-08-25 15:15:00,59.97,59.98,59.92,59.97,8448.0,57.0265,57.036,56.9789,57.0265,8448.0
2022-08-25 15:20:00,59.98,60.02,59.95,59.96,20664.0,57.036,57.074,57.0075,57.017,20664.0
2022-08-25 15:25:00,59.97,60.03,59.96,60.02,18308.0,57.0265,57.0835,57.017,57.074,18308.0
2022-08-25 15:30:00,60.01,60.1,60.0,60.05,21515.0,57.0645,57.1501,57.055,57.1026,21515.0
2022-08-25 15:35:00,60.07,60.18,60.06,60.17,13143.0,57.1216,57.2262,57.1121,57.2167,13143.0
2022-08-25 15:40:00,60.17,60.27,60.16,60.27,29705.0,57.2167,57.3118,57.2072,57.3118,29705.0
2022-08-25 15:45:00,60.27,60.36,60.26,60.35,27404.0,57.3118,57.3973,57.3023,57.3878,27404.0
2022-08-25 15:50:00,60.35,60.35,60.2,60.3,39119.0,57.3878,57.3878,57.2452,57.3403,39119.0
2022-08-25 15:55:00,60.29,60.37,60.25,60.32,99394.0,57.3308,57.4069,57.2927,57.3593,99394.0
2022-08-26 09:30:00,60.21,60.31,59.94,60.1,11207.0,57.2547,57.3498,56.998,57.1501,11207.0
2022-08-26 09:35:00,60.07,60.07,59.76,59.96,11470.0,57.1216,57.1216,56.8268,57.017,11470.0
2022-08-26 09:40:00,59.96,59.96,59.72,59.72,9764.0,57.017,57.017,56.7888,56.7888,9764.0
2022-08-26 09:45:00,59.7,59.81,59.66,59.76,9976.0,56.7697,56.8743,56.7317,56.8268,9976.0
2022-08-26 09:50:00,59.74,59.87,59.63,59.85,6404.0,56.8078,56.9314,56.7032,56.9124,6404.0
2022-08-26 09:55:00,59.85,59.93,59.72,59.73,7392.0,56.9124,56.9884,56.7888,56.7983,7392.0
2022-08-26 10:00:00,59.7,59.7,59.09,59.15,23509.0,56.7697,56.7697,56.1897,56.2467,23509.0
2022-08-26 10:05:00,59.11,59.79,59.08,59.79,21517.0,56.2087,56.8553,56.1802,56.8553,21517.0
2022-08-26 10:10:00,59.82,59.85,59.5,59.58,7746.0,56.8838,56.9124,56.5796,56.6556,7746.0
2022-08-26 10:15:00,59.59,59.72,59.51,59.67,9249.0,56.6651,56.7888,56.5891,56.7412,9249.0
2022-08-26 10:20:00,59.66,59.66,59.25,59.27,6616.0,56.7317,56.7317,56.3418,56.3608,6616.0
2022-08-26 10:25:00,59.25,59.25,58.7,58.83,17965.0,56.3418,56.3418,55.8188,55.9424,17965.0
2022-08-26 10:30:00,58.79,58.79,58.61,58.76,10988.0,55.9044,55.9044,55.7332,55.8759,10988.0
2022-08-26 10:35:00,58.73,58.83,58.49,58.55,12655.0,55.8473,55.9424,55.6191,55.6762,12655.0
2022-08-26 10:40:00,58.56,58.73,58.45,58.68,9428.0,55.6857,55.8473,55.5811,55.7998,9428.0
2022-08-26 10:45:00,58.65,58.78,58.62,58.77,10486.0,55.7713,55.8949,55.7427,55.8854,10486.0
2022-08-26 10:50:00,58.75,58.75,58.55,58.64,16029.0,55.8664,55.8664,55.6762,55.7618,16029.0
2022-08-26 10:55:00,58.62,58.64,58.54,58.59,8539.0,55.7427,55.7618,55.6667,55.7142,8539.0
2022-08-26 11:00:00,58.59,58.59,58.33,58.33,6693.0,55.7142,55.7142,55.467,55.467,6693.0
2022-08-26 11:05:00,58.32,58.37,58.17,58.24,9810.0,55.4575,55.505,55.3148,55.3814,9810.0
2022-08-26 11:10:00,58.27,58.34,58.2,58.29,4399.0,55.4099,55.4765,55.3434,55.4289,4399.0
2022-08-26 11:15:00,58.28,58.28,58.03,58.04,30445.0,55.4194,55.4194,55.1817,55.1912,30445.0
2022-08-26 11:20:00,58.03,58.07,57.91,58.07,12277.0,55.1817,55.2197,55.0676,55.2197,12277.0
2022-08-26 11:25:00,58.06,58.17,58.04,58.13,9542.0,55.2102,55.3148,55.1912,55.2768,9542.0
2022-08-26 11:30:00,58.15,58.3,58.15,58.3,6721.0,55.2958,55.4385,55.2958,55.4385,6721.0
2022-08-26 11:35:00,58.3,58.32,58.19,58.32,27402.0,55.4385,55.4575,55.3339,55.4575,27402.0
2022-08-26 11:40:00,58.32,58.42,58.16,58.16,19031.0,55.4575,55.5526,55.3053,55.3053,19031.0
2022-08-26 11:45:00,58.16,58.33,58.16,58.33,9897.0,55.3053,55.467,55.3053,55.467,9897.0
2022-08-26 11:50:00,58.32,58.37,58.24,58.35,6033.0,55.4575,55.505,55.3814,55.486,6033.0
2022-08-26 11:55:00,58.34,58.42,58.34,58.35,58562.0,55.4765,55.5526,55.4765,55.486,58562.0
2022-08-26 12:00:00,58.37,58.43,58.2,58.24,7256.0,55.505,55.5621,55.3434,55.3814,7256.0
2022-08-26 12:05:00,58.23,58.32,58.19,58.28,6401.0,55.3719,55.4575,55.3339,55.4194,6401.0
2022-08-26 12:10:00,58.28,58.36,58.25,58.32,6250.0,55.4194,55.4955,55.3909,55.4575,6250.0
2022-08-26 12:15:00,58.34,58.34,58.08,58.15,23894.0,55.4765,55.4765,55.2293,55.2958,23894.0
2022-08-26 12:20:00,58.17,58.2,58.0,58.01,8147.0,55.3148,55.3434,55.1532,55.1627,8147.0
2022-08-26 12:25:00,58.01,58.01,57.83,57.89,26823.0,55.1627,55.1627,54.9915,55.0486,26823.0
2022-08-26 12:30:00,57.9,57.9,57.77,57.77,14576.0,55.0581,55.0581,54.9345,54.9345,14576.0
2022-08-26 12:35:00,57.77,57.79,57.68,57.77,10042.0,54.9345,54.9535,54.8489,54.9345,10042.0
2022-08-26 12:40:00,57.76,57.85,57.68,57.68,11714.0,54.925,55.0105,54.8489,54.8489,11714.0
2022-08-26 12:45:00,57.66,57.66,57.57,57.62,27816.0,54.8299,54.8299,54.7443,54.7918,27816.0
2022-08-26 12:50:00,57.62,57.66,57.54,57.57,20658.0,54.7918,54.8299,54.7158,54.7443,20658.0
2022-08-26 12:55:00,57.57,57.69,57.57,57.67,16158.0,54.7443,54.8584,54.7443,54.8394,16158.0
2022-08-26 13:00:00,57.65,57.69,57.6,57.63,17401.0,54.8204,54.8584,54.7728,54.8013,17401.0
2022-08-26 13:05:00,57.64,57.72,57.64,57.72,5516.0,54.8108,54.8869,54.8108,54.8869,5516.0
2022-08-26 13:10:00,57.73,57.78,57.62,57.66,10407.0,54.8964,54.944,54.7918,54.8299,10407.0
2022-08-26 13:15:00,57.67,57.71,57.49,57.52,31215.0,54.8394,54.8774,54.6682,54.6967,31215.0
2022-08-26 13:20:00,57.52,57.61,57.51,57.61,15321.0,54.6967,54.7823,54.6872,54.7823,15321.0
2022-08-26 13:25:00,57.61,57.64,57.58,57.58,9348.0,54.7823,54.8108,54.7538,54.7538,9348.0
2022-08-26 13:30:00,57.57,57.57,57.5,57.54,7556.0,54.7443,54.7443,54.6777,54.7158,7556.0
2022-08-26 13:35:00,57.53,57.55,57.41,57.41,11033.0,54.7062,54.7253,54.5921,54.5921,11033.0
2022-08-26 13:40:00,57.41,57.41,57.3,57.33,10858.0,54.5921,54.5921,54.4875,54.5161,10858.0
2022-08-26 13:45:00,57.34,57.39,57.33,57.39,6193.0,54.5256,54.5731,54.5161,54.5731,6193.0
2022-08-26 13:50:00,57.37,57.4,57.33,57.39,7061.0,54.5541,54.5826,54.5161,54.5731,7061.0
2022-08-26 13:55:00,57.39,57.45,57.34,57.44,7158.0,54.5731,54.6302,54.5256,54.6207,7158.0
2022-08-26 14:00:00,57.45,57.51,57.44,57.47,13576.0,54.6302,54.6872,54.6207,54.6492,13576.0
2022-08-26 14:05:00,57.46,57.68,57.46,57.67,14320.0,54.6397,54.8489,54.6397,54.8394,14320.0
2022-08-26 14:10:00,57.66,57.66,57.48,57.53,8176.0,54.8299,54.8299,54.6587,54.7062,8176.0
2022-08-26 14:15:00,57.52,57.52,57.4,57.42,6673.0,54.6967,54.6967,54.5826,54.6016,6673.0
2022-08-26 14:20:00,57.44,57.49,57.35,57.36,13309.0,54.6207,54.6682,54.5351,54.5446,13309.0
2022-08-26 14:25:00,57.37,57.38,57.24,57.25,31262.0,54.5541,54.5636,54.4305,54.44,31262.0
2022-08-26 14:30:00,57.26,57.26,57.14,57.23,96706.0,54.4495,54.4495,54.3354,54.421,96706.0
2022-08-26 14:35:00,57.23,57.23,57.1,57.1,22337.0,54.421,54.421,54.2974,54.2974,22337.0
2022-08-26 14:40:00,57.1,57.1,56.96,56.96,28495.0,54.2974,54.2974,54.1642,54.1642,28495.0
2022-08-26 14:45:00,56.97,57.04,56.81,56.99,59872.0,54.1737,54.2403,54.0216,54.1928,59872.0
2022-08-26 14:50:00,56.97,57.02,56.9,57.02,13896.0,54.1737,54.2213,54.1072,54.2213,13896.0
2022-08-26 14:55:00,57.01,57.05,56.96,57.03,13708.0,54.2118,54.2498,54.1642,54.2308,13708.0
2022-08-26 15:00:00,57.05,57.14,57.03,57.1,13130.0,54.2498,54.3354,54.2308,54.2974,13130.0
2022-08-26 15:05:00,57.1,57.14,56.97,56.98,11655.0,54.2974,54.3354,54.1737,54.1832,11655.0
2022-08-26 15:10:00,56.99,57.03,56.98,57.0,26220.0,54.1928,54.2308,54.1832,54.2023,26220.0
2022-08-26 15:15:00,57.0,57.09,56.93,57.08,15322.0,54.2023,54.2878,54.1357,54.2783,15322.0
2022-08-26 15:20:00,57.09,57.1,56.97,57.02,14523.0,54.2878,54.2974,54.1737,54.2213,14523.0
2022-08-26 15:25:00,57.01,57.07,56.98,57.0,17266.0,54.2118,54.2688,54.1832,54.2023,17266.0
2022-08-26 15:30:00,56.99,57.01,56.95,56.95,20377.0,54.1928,54.2118,54.1547,54.1547,20377.0
2022-08-26 15:35:00,56.95,57.01,56.93,56.99,20006.0,54.1547,54.2118,54.1357,54.1928,20006.0
2022-08-26 15:40:00,56.99,57.02,56.91,56.91,37981.0,54.1928,54.2213,54.1167,54.1167,37981.0
2022-08-26 15:45:00,56.9,56.9,56.73,56.82,51586.0,54.1072,54.1072,53.9455,54.0311,51586.0
2022-08-26 15:50:00,56.83,56.88,56.48,56.48,94545.0,54.0406,54.0882,53.7078,53.7078,94545.0
2022-08-26 15:55:00,56.49,56.52,56.36,56.37,265269.0,53.7173,53.7458,53.5937,53.6032,265269.0
2022-08-29 09:30:00,55.89,55.89,55.16,55.6,56931.0,53.1467,53.1467,52.4526,52.871,56931.0
2022-08-29 09:35:00,55.72,55.73,55.35,55.58,16883.0,52.9851,52.9946,52.6332,52.852,16883.0
2022-08-29 09:40:00,55.6,55.75,55.35,55.4,28959.0,52.871,53.0136,52.6332,52.6808,28959.0
2022-08-29 09:45:00,55.39,55.55,55.28,55.46,20727.0,52.6713,52.8234,52.5667,52.7378,20727.0
2022-08-29 09:50:00,55.49,55.73,55.48,55.59,23689.0,52.7664,52.9946,52.7569,52.8615,23689.0
2022-08-29 09:55:00,55.58,55.74,55.46,55.49,19468.0,52.852,53.0041,52.7378,52.7664,19468.0
2022-08-29 10:00:00,55.46,55.5,55.41,55.5,14538.0,52.7378,52.7759,52.6903,52.7759,14538.0
2022-08-29 10:05:00,55.48,55.6,55.45,55.48,15804.0,52.7569,52.871,52.7283,52.7569,15804.0
2022-08-29 10:10:00,55.48,55.71,55.48,55.51,21878.0,52.7569,52.9756,52.7569,52.7854,21878.0
2022-08-29 10:15:00,55.52,55.74,55.52,55.65,46866.0,52.7949,53.0041,52.7949,52.9185,46866.0
2022-08-29 10:20:00,55.66,55.73,55.62,55.66,21586.0,52.928,52.9946,52.89,52.928,21586.0
2022-08-29 10:25:00,55.68,55.71,55.48,55.48,16887.0,52.9471,52.9756,52.7569,52.7569,16887.0
2022-08-29 10:30:00,55.5,55.55,55.31,55.35,22924.0,52.7759,52.8234,52.5952,52.6332,22924.0
2022-08-29 10:35:00,55.37,55.37,55.12,55.14,13539.0,52.6523,52.6523,52.4145,52.4336,13539.0
2022-08-29 10:40:00,55.17,55.24,55.07,55.17,15546.0,52.4621,52.5286,52.367,52.4621,15546.0
2022-08-29 10:45:00,55.2,55.25,55.17,55.22,11511.0,52.4906,52.5382,52.4621,52.5096,11511.0
2022-08-29 10:50:00,55.23,55.26,55.1,55.13,17571.0,52.5191,52.5477,52.3955,52.424,17571.0
2022-08-29 10:55:00,55.09,55.09,55.01,55.05,11429.0,52.386,52.386,52.3099,52.348,11429.0
2022-08-29 11:00:00,55.05,55.15,55.05,55.08,19087.0,52.348,52.4431,52.348,52.3765,19087.0
2022-08-29 11:05:00,55.08,55.09,54.92,55.03,20051.0,52.3765,52.386,52.2244,52.329,20051.0
2022-08-29 11:10:00,55.02,55.17,55.02,55.13,11809.0,52.3194,52.4621,52.3194,52.424,11809.0
2022-08-29 11:15:00,55.15,55.31,55.13,55.3,15159.0,52.4431,52.5952,52.424,52.5857,15159.0
2022-08-29 11:20:00,55.29,55.42,55.29,55.37,30110.0,52.5762,52.6998,52.5762,52.6523,30110.0
2022-08-29 11:25:00,55.37,55.44,55.32,55.42,46981.0,52.6523,52.7188,52.6047,52.6998,46981.0
2022-08-29 11:30:00,55.42,55.56,55.34,55.52,22411.0,52.6998,52.8329,52.6237,52.7949,22411.0
2022-08-29 11:35:00,55.51,55.65,55.45,55.52,10574.0,52.7854,52.9185,52.7283,52.7949,10574.0
2022-08-29 11:40:00,55.52,55.52,55.35,55.37,11371.0,52.7949,52.7949,52.6332,52.6523,11371.0
2022-08-29 11:45:00,55.36,55.48,55.33,55.46,15047.0,52.6428,52.7569,52.6142,52.7378,15047.0
2022-08-29 11:50:00,55.46,55.48,55.4,55.46,10624.0,52.7378,52.7569,52.6808,52.7378,10624.0
2022-08-29 11:55:00,55.48,55.51,55.45,55.46,10444.0,52.7569,52.7854,52.7283,52.7378,10444.0
2022-08-29 12:00:00,55.47,55.52,55.46,55.51,18147.0,52.7474,52.7949,52.7378,52.7854,18147.0
2022-08-29 12:05:00,55.5,55.51,55.4,55.42,16740.0,52.7759,52.7854,52.6808,52.6998,16740.0
2022-08-29 12:10:00,55.42,55.45,55.35,55.38,7190.0,52.6998,52.7283,52.6332,52.6618,7190.0
2022-08-29 12:15:00,55.39,55.56,55.39,55.49,13830.0,52.6713,52.8329,52.6713,52.7664,13830.0
2022-08-29 12:20:00,55.48,55.51,55.45,55.46,11238.0,52.7569,52.7854,52.7283,52.7378,11238.0
2022-08-29 12:25:00,55.46,55.5,55.41,55.46,9397.0,52.7378,52.7759,52.6903,52.7378,9397.0
2022-08-29 12:30:00,55.47,55.48,55.36,55.37,5644.0,52.7474,52.7569,52.6428,52.6523,5644.0
2022-08-29 12:35:00,55.38,55.39,55.3,55.3,7041.0,52.6618,52.6713,52.5857,52.5857,7041.0
2022-08-29 12:40:00,55.29,55.33,55.27,55.33,7092.0,52.5762,52.6142,52.5572,52.6142,7092.0
2022-08-29 12:45:00,55.31,55.52,55.3,55.51,8498.0,52.5952,52.7949,52.5857,52.7854,8498.0
2022-08-29 12:50:00,55.51,55.59,55.48,55.59,26287.0,52.7854,52.8615,52.7569,52.8615,26287.0
2022-08-29 12:55:00,55.57,55.57,55.47,55.47,8227.0,52.8425,52.8425,52.7474,52.7474,8227.0
2022-08-29 13:00:00,55.48,55.61,55.48,55.58,15679.0,52.7569,52.8805,52.7569,52.852,15679.0
2022-08-29 13:05:00,55.58,55.62,55.55,55.61,15951.0,52.852,52.89,52.8234,52.8805,15951.0
2022-08-29 13:10:00,55.61,55.62,55.53,55.62,17795.0,52.8805,52.89,52.8044,52.89,17795.0
2022-08-29 13:15:00,55.61,55.61,55.4,55.43,21566.0,52.8805,52.8805,52.6808,52.7093,21566.0
2022-08-29 13:20:00,55.46,55.5,55.36,55.37,6491.0,52.7378,52.7759,52.6428,52.6523,6491.0
2022-08-29 13:25:00,55.39,55.5,55.36,55.5,7664.0,52.6713,52.7759,52.6428,52.7759,7664.0
2022-08-29 13:30:00,55.49,55.6,55.49,55.6,14349.0,52.7664,52.871,52.7664,52.871,14349.0
2022-08-29 13:35:00,55.6,55.61,55.56,55.59,12833.0,52.871,52.8805,52.8329,52.8615,12833.0
2022-08-29 13:40:00,55.59,55.7,55.58,55.69,30528.0,52.8615,52.9661,52.852,52.9566,30528.0
2022-08-29 13:45:00,55.69,55.71,55.6,55.6,14193.0,52.9566,52.9756,52.871,52.871,14193.0
2022-08-29 13:50:00,55.59,55.69,55.59,55.66,8275.0,52.8615,52.9566,52.8615,52.928,8275.0
2022-08-29 13:55:00,55.66,55.72,55.66,55.71,16167.0,52.928,52.9851,52.928,52.9756,16167.0
2022-08-29 14:00:00,55.71,55.71,55.6,55.62,21320.0,52.9756,52.9756,52.871,52.89,21320.0
2022-08-29 14:05:00,55.62,55.64,55.53,55.54,36892.0,52.89,52.909,52.8044,52.8139,36892.0
2022-08-29 14:10:00,55.54,55.54,55.49,55.49,12019.0,52.8139,52.8139,52.7664,52.7664,12019.0
2022-08-29 14:15:00,55.49,55.5,55.42,55.44,11020.0,52.7664,52.7759,52.6998,52.7188,11020.0
2022-08-29 14:20:00,55.45,55.45,55.34,55.35,10834.0,52.7283,52.7283,52.6237,52.6332,10834.0
2022-08-29 14:25:00,55.39,55.42,55.26,55.27,24418.0,52.6713,52.6998,52.5477,52.5572,24418.0
2022-08-29 14:30:00,55.27,55.29,55.15,55.26,21757.0,52.5572,52.5762,52.4431,52.5477,21757.0
2022-08-29 14:35:00,55.28,55.36,55.22,55.31,25866.0,52.5667,52.6428,52.5096,52.5952,25866.0
2022-08-29 14:40:00,55.32,55.5,55.31,55.44,33730.0,52.6047,52.7759,52.5952,52.7188,33730.0
2022-08-29 14:45:00,55.42,55.42,55.26,55.27,61601.0,52.6998,52.6998,52.5477,52.5572,61601.0
2022-08-29 14:50:00,55.26,55.38,55.23,55.3,86938.0,52.5477,52.6618,52.5191,52.5857,86938.0
2022-08-29 14:55:00,55.32,55.43,55.17,55.43,14426.0,52.6047,52.7093,52.4621,52.7093,14426.0
2022-08-29 15:00:00,55.44,55.65,55.43,55.65,11662.0,52.7188,52.9185,52.7093,52.9185,11662.0
2022-08-29 15:05:00,55.65,55.65,55.56,55.63,18184.0,52.9185,52.9185,52.8329,52.8995,18184.0
2022-08-29 15:10:00,55.64,55.65,55.57,55.6,21403.0,52.909,52.9185,52.8425,52.871,21403.0
2022-08-29 15:15:00,55.58,55.61,55.51,55.52,15220.0,52.852,52.8805,52.7854,52.7949,15220.0
2022-08-29 15:20:00,55.51,55.58,55.46,55.58,11260.0,52.7854,52.852,52.7378,52.852,11260.0
2022-08-29 15:25:00,55.57,55.59,55.38,55.38,17707.0,52.8425,52.8615,52.6618,52.6618,17707.0
2022-08-29 15:30:00,55.38,55.57,55.33,55.57,35311.0,52.6618,52.8425,52.6142,52.8425,35311.0
2022-08-29 15:35:00,55.58,55.71,55.57,55.71,19557.0,52.852,52.9756,52.8425,52.9756,19557.0
2022-08-29 15:40:00,55.7,55.88,55.68,55.87,26092.0,52.9661,53.1372,52.9471,53.1277,26092.0
2022-08-29 15:45:00,55.86,55.86,55.71,55.76,29140.0,53.1182,53.1182,52.9756,53.0231,29140.0
2022-08-29 15:50:00,55.75,55.81,55.6,55.67,54817.0,53.0136,53.0707,52.871,52.9375,54817.0
2022-08-29 15:55:00,55.66,55.73,55.59,55.68,94463.0,52.928,52.9946,52.8615,52.9471,94463.0
2022-08-30 09:30:00,55.97,56.25,55.95,56.22,19597.0,53.2228,53.4891,53.2038,53.4605,19597.0
2022-08-30 09:35:00,56.2,56.33,55.93,56.05,10422.0,53.4415,53.5651,53.1848,53.2989,10422.0
2022-08-30 09:40:00,56.08,56.38,56.01,56.11,20571.0,53.3274,53.6127,53.2609,53.3559,20571.0
2022-08-30 09:45:00,56.05,56.34,56.05,56.29,16360.0,53.2989,53.5747,53.2989,53.5271,16360.0
2022-08-30 09:50:00,56.26,56.26,56.1,56.2,12437.0,53.4986,53.4986,53.3464,53.4415,12437.0
2022-08-30 09:55:00,56.18,56.2,56.09,56.15,8294.0,53.4225,53.4415,53.3369,53.394,8294.0
2022-08-30 10:00:00,56.13,56.21,56.09,56.17,9942.0,53.375,53.451,53.3369,53.413,9942.0
2022-08-30 10:05:00,56.2,56.2,55.9,56.05,25647.0,53.4415,53.4415,53.1563,53.2989,25647.0
2022-08-30 10:10:00,56.04,56.05,55.85,55.97,16715.0,53.2894,53.2989,53.1087,53.2228,16715.0
2022-08-30 10:15:00,55.97,56.01,55.86,55.93,7757.0,53.2228,53.2609,53.1182,53.1848,7757.0
2022-08-30 10:20:00,55.94,56.0,55.59,55.63,14450.0,53.1943,53.2513,52.8615,52.8995,14450.0
2022-08-30 10:25:00,55.65,55.78,55.62,55.76,12593.0,52.9185,53.0421,52.89,53.0231,12593.0
2022-08-30 10:30:00,55.76,55.82,55.39,55.39,15852.0,53.0231,53.0802,52.6713,52.6713,15852.0
2022-08-30 10:35:00,55.4,55.46,55.31,55.41,14386.0,52.6808,52.7378,52.5952,52.6903,14386.0
2022-08-30 10:40:00,55.4,55.42,55.27,55.29,17057.0,52.6808,52.6998,52.5572,52.5762,17057.0
2022-08-30 10:45:00,55.29,55.29,55.1,55.15,9267.0,52.5762,52.5762,52.3955,52.4431,9267.0
2022-08-30 10:50:00,55.16,55.37,55.14,55.28,29821.0,52.4526,52.6523,52.4336,52.5667,29821.0
2022-08-30 10:55:00,55.31,55.39,55.3,55.39,7630.0,52.5952,52.6713,52.5857,52.6713,7630.0
2022-08-30 11:00:00,55.4,55.47,55.3,55.4,9141.0,52.6808,52.7474,52.5857,52.6808,9141.0
2022-08-30 11:05:00,55.46,55.46,55.27,55.27,7427.0,52.7378,52.7378,52.5572,52.5572,7427.0
2022-08-30 11:10:00,55.28,55.29,55.14,55.17,9879.0,52.5667,52.5762,52.4336,52.4621,9879.0
2022-08-30 11:15:00,55.19,55.37,55.13,55.37,6978.0,52.4811,52.6523,52.424,52.6523,6978.0
2022-08-30 11:20:00,55.34,55.34,55.23,55.31,4953.0,52.6237,52.6237,52.5191,52.5952,4953.0
2022-08-30 11:25:00,55.29,55.37,55.21,55.28,8880.0,52.5762,52.6523,52.5001,52.5667,8880.0
2022-08-30 11:30:00,55.28,55.44,55.27,55.42,24645.0,52.5667,52.7188,52.5572,52.6998,24645.0
2022-08-30 11:35:00,55.43,55.43,55.31,55.39,8317.0,52.7093,52.7093,52.5952,52.6713,8317.0
2022-08-30 11:40:00,55.38,55.47,55.34,55.41,8740.0,52.6618,52.7474,52.6237,52.6903,8740.0
2022-08-30 11:45:00,55.41,55.42,55.33,55.35,6728.0,52.6903,52.6998,52.6142,52.6332,6728.0
2022-08-30 11:50:00,55.33,55.47,55.32,55.43,7359.0,52.6142,52.7474,52.6047,52.7093,7359.0
2022-08-30 11:55:00,55.44,55.47,55.36,55.41,12940.0,52.7188,52.7474,52.6428,52.6903,12940.0
2022-08-30 12:00:00,55.4,55.45,55.37,55.38,10030.0,52.6808,52.7283,52.6523,52.6618,10030.0
2022-08-30 12:05:00,55.4,55.45,55.33,55.34,10934.0,52.6808,52.7283,52.6142,52.6237,10934.0
2022-08-30 12:10:00,55.35,55.4,55.28,55.4,5549.0,52.6332,52.6808,52.5667,52.6808,5549.0
2022-08-30 12:15:00,55.39,55.45,55.32,55.37,6516.0,52.6713,52.7283,52.6047,52.6523,6516.0
2022-08-30 12:20:00,55.35,55.36,55.21,55.21,8935.0,52.6332,52.6428,52.5001,52.5001,8935.0
2022-08-30 12:25:00,55.23,55.23,55.15,55.2,9061.0,52.5191,52.5191,52.4431,52.4906,9061.0
2022-08-30 12:30:00,55.21,55.21,54.98,54.98,7578.0,52.5001,52.5001,52.2814,52.2814,7578.0
2022-08-30 12:35:00,54.98,55.08,54.94,55.08,9869.0,52.2814,52.3765,52.2434,52.3765,9869.0
2022-08-30 12:40:00,55.07,55.09,55.02,55.03,4592.0,52.367,52.386,52.3194,52.329,4592.0
2022-08-30 12:45:00,55.01,55.1,54.98,55.06,6477.0,52.3099,52.3955,52.2814,52.3575,6477.0
2022-08-30 12:50:00,55.06,55.13,55.03,55.05,10021.0,52.3575,52.424,52.329,52.348,10021.0
2022-08-30 12:55:00,55.04,55.1,54.96,54.98,17340.0,52.3385,52.3955,52.2624,52.2814,17340.0
2022-08-30 13:00:00,54.96,54.97,54.88,54.88,5101.0,52.2624,52.2719,52.1863,52.1863,5101.0
2022-08-30 13:05:00,54.89,54.93,54.82,54.83,14019.0,52.1958,52.2339,52.1293,52.1388,14019.0
2022-08-30 13:10:00,54.85,54.85,54.72,54.72,9713.0,52.1578,52.1578,52.0342,52.0342,9713.0
2022-08-30 13:15:00,54.72,54.78,54.71,54.73,10655.0,52.0342,52.0912,52.0247,52.0437,10655.0
2022-08-30 13:20:00,54.74,54.78,54.65,54.77,9846.0,52.0532,52.0912,51.9676,52.0817,9846.0
2022-08-30 13:25:00,54.76,54.84,54.75,54.82,8962.0,52.0722,52.1483,52.0627,52.1293,8962.0
2022-08-30 13:30:00,54.82,54.91,54.79,54.88,7998.0,52.1293,52.2148,52.1007,52.1863,7998.0
2022-08-30 13:35:00,54.87,54.9,54.84,54.88,5334.0,52.1768,52.2053,52.1483,52.1863,5334.0
2022-08-30 13:40:00,54.91,54.92,54.77,54.79,7602.0,52.2148,52.2244,52.0817,52.1007,7602.0
2022-08-30 13:45:00,54.78,54.96,54.77,54.95,7704.0,52.0912,52.2624,52.0817,52.2529,7704.0
2022-08-30 13:50:00,54.94,55.01,54.93,54.98,8155.0,52.2434,52.3099,52.2339,52.2814,8155.0
2022-08-30 13:55:00,54.98,54.99,54.87,54.88,9339.0,52.2814,52.2909,52.1768,52.1863,9339.0
2022-08-30 14:00:00,54.89,54.96,54.8,54.9,45626.0,52.1958,52.2624,52.1102,52.2053,45626.0
2022-08-30 14:05:00,54.91,54.97,54.85,54.87,48912.0,52.2148,52.2719,52.1578,52.1768,48912.0
2022-08-30 14:10:00,54.89,54.94,54.81,54.85,78845.0,52.1958,52.2434,52.1198,52.1578,78845.0
2022-08-30 14:15:00,54.87,54.91,54.82,54.83,14204.0,52.1768,52.2148,52.1293,52.1388,14204.0
2022-08-30 14:20:00,54.82,54.89,54.79,54.83,16434.0,52.1293,52.1958,52.1007,52.1388,16434.0
2022-08-30 14:25:00,54.85,54.85,54.65,54.68,28245.0,52.1578,52.1578,51.9676,51.9961,28245.0
2022-08-30 14:30:00,54.68,54.82,54.68,54.73,25760.0,51.9961,52.1293,51.9961,52.0437,25760.0
2022-08-30 14:35:00,54.73,54.76,54.66,54.76,13266.0,52.0437,52.0722,51.9771,52.0722,13266.0
2022-08-30 14:40:00,54.77,54.78,54.62,54.64,16686.0,52.0817,52.0912,51.9391,51.9581,16686.0
2022-08-30 14:45:00,54.64,54.75,54.63,54.75,13490.0,51.9581,52.0627,51.9486,52.0627,13490.0
2022-08-30 14:50:00,54.75,54.82,54.7,54.79,29810.0,52.0627,52.1293,52.0152,52.1007,29810.0
2022-08-30 14:55:00,54.78,54.87,54.76,54.79,16465.0,52.0912,52.1768,52.0722,52.1007,16465.0
2022-08-30 15:00:00,54.81,54.95,54.79,54.91,42047.0,52.1198,52.2529,52.1007,52.2148,42047.0
2022-08-30 15:05:00,54.91,55.03,54.91,55.01,25879.0,52.2148,52.329,52.2148,52.3099,25879.0
2022-08-30 15:10:00,55.01,55.15,55.0,55.15,18889.0,52.3099,52.4431,52.3004,52.4431,18889.0
2022-08-30 15:15:00,55.15,55.16,55.01,55.12,13175.0,52.4431,52.4526,52.3099,52.4145,13175.0
2022-08-30 15:20:00,55.11,55.16,55.09,55.14,24821.0,52.405,52.4526,52.386,52.4336,24821.0
2022-08-30 15:25:00,55.13,55.15,55.05,55.05,14975.0,52.424,52.4431,52.348,52.348,14975.0
2022-08-30 15:30:00,55.06,55.07,54.88,54.94,12652.0,52.3575,52.367,52.1863,52.2434,12652.0
2022-08-30 15:35:00,54.95,55.27,54.95,55.2,111070.0,52.2529,52.5572,52.2529,52.4906,111070.0
2022-08-30 15:40:00,55.2,55.28,55.19,55.21,28234.0,52.4906,52.5667,52.4811,52.5001,28234.0
2022-08-30 15:45:00,55.21,55.22,54.95,55.02,26521.0,52.5001,52.5096,52.2529,52.3194,26521.0
2022-08-30 15:50:00,55.02,55.12,54.94,54.97,68958.0,52.3194,52.4145,52.2434,52.2719,68958.0
2022-08-30 15:55:00,54.96,55.04,54.93,54.96,126715.0,52.2624,52.3385,52.2339,52.2624,126715.0
2022-08-31 09:30:00,56.08,56.19,55.73,55.9,40946.0,53.3274,53.432,52.9946,53.1563,40946.0
2022-08-31 09:35:00,55.87,55.96,55.73,55.92,9371.0,53.1277,53.2133,52.9946,53.1753,9371.0
2022-08-31 09:40:00,55.98,56.32,55.98,56.32,16539.0,53.2323,53.5556,53.2323,53.5556,16539.0
2022-08-31 09:45:00,56.32,56.61,56.29,56.47,12642.0,53.5556,53.8314,53.5271,53.6983,12642.0
2022-08-31 09:50:00,56.42,56.58,56.41,56.51,7102.0,53.6507,53.8029,53.6412,53.7363,7102.0
2022-08-31 09:55:00,56.47,56.47,56.17,56.17,6754.0,53.6983,53.6983,53.413,53.413,6754.0
2022-08-31 10:00:00,56.12,56.36,56.1,56.23,13649.0,53.3655,53.5937,53.3464,53.4701,13649.0
2022-08-31 10:05:00,56.23,56.26,56.14,56.19,6150.0,53.4701,53.4986,53.3845,53.432,6150.0
2022-08-31 10:10:00,56.2,56.31,56.07,56.15,16573.0,53.4415,53.5461,53.3179,53.394,16573.0
2022-08-31 10:15:00,56.13,56.13,55.85,56.03,11480.0,53.375,53.375,53.1087,53.2799,11480.0
2022-08-31 10:20:00,56.09,56.14,55.94,55.94,7469.0,53.3369,53.3845,53.1943,53.1943,7469.0
2022-08-31 10:25:00,56.02,56.1,55.88,55.89,8573.0,53.2704,53.3464,53.1372,53.1467,8573.0
2022-08-31 10:30:00,55.88,55.93,55.78,55.83,13989.0,53.1372,53.1848,53.0421,53.0897,13989.0
2022-08-31 10:35:00,55.85,55.96,55.84,55.84,5550.0,53.1087,53.2133,53.0992,53.0992,5550.0
2022-08-31 10:40:00,55.87,56.1,55.85,56.07,9278.0,53.1277,53.3464,53.1087,53.3179,9278.0
2022-08-31 10:45:00,56.09,56.31,56.08,56.31,11187.0,53.3369,53.5461,53.3274,53.5461,11187.0
2022-08-31 10:50:00,56.3,56.43,56.15,56.15,16201.0,53.5366,53.6602,53.394,53.394,16201.0
2022-08-31 10:55:00,56.12,56.14,55.7,55.71,11981.0,53.3655,53.3845,52.9661,52.9756,11981.0
2022-08-31 11:00:00,55.67,55.69,55.52,55.52,9126.0,52.9375,52.9566,52.7949,52.7949,9126.0
2022-08-31 11:05:00,55.51,55.54,55.3,55.54,54498.0,52.7854,52.8139,52.5857,52.8139,54498.0
2022-08-31 11:10:00,55.53,55.54,55.41,55.49,14213.0,52.8044,52.8139,52.6903,52.7664,14213.0
2022-08-31 11:15:00,55.48,55.8,55.45,55.8,10386.0,52.7569,53.0612,52.7283,53.0612,10386.0
2022-08-31 11:20:00,55.86,55.86,55.71,55.8,15307.0,53.1182,53.1182,52.9756,53.0612,15307.0
2022-08-31 11:25:00,55.8,55.89,55.78,55.8,18121.0,53.0612,53.1467,53.0421,53.0612,18121.0
2022-08-31 11:30:00,55.79,55.89,55.72,55.87,13184.0,53.0517,53.1467,52.9851,53.1277,13184.0
2022-08-31 11:35:00,55.85,56.07,55.85,55.99,6068.0,53.1087,53.3179,53.1087,53.2418,6068.0
2022-08-31 11:40:00,55.99,56.08,55.97,56.08,3888.0,53.2418,53.3274,53.2228,53.3274,3888.0
2022-08-31 11:45:00,56.08,56.08,55.99,56.03,4621.0,53.3274,53.3274,53.2418,53.2799,4621.0
2022-08-31 11:50:00,56.04,56.11,56.02,56.04,14983.0,53.2894,53.3559,53.2704,53.2894,14983.0
2022-08-31 11:55:00,56.05,56.19,56.05,56.14,4526.0,53.2989,53.432,53.2989,53.3845,4526.0
2022-08-31 12:00:00,56.15,56.2,56.14,56.15,3706.0,53.394,53.4415,53.3845,53.394,3706.0
2022-08-31 12:05:00,56.15,56.15,56.06,56.11,5991.0,53.394,53.394,53.3084,53.3559,5991.0
2022-08-31 12:10:00,56.1,56.16,56.08,56.13,7157.0,53.3464,53.4035,53.3274,53.375,7157.0
2022-08-31 12:15:00,56.13,56.23,56.13,56.14,5283.0,53.375,53.4701,53.375,53.3845,5283.0
2022-08-31 12:20:00,56.14,56.14,55.98,55.98,15220.0,53.3845,53.3845,53.2323,53.2323,15220.0
2022-08-31 12:25:00,56.03,56.03,55.98,56.02,4155.0,53.2799,53.2799,53.2323,53.2704,4155.0
2022-08-31 12:30:00,56.03,56.16,56.03,56.13,3577.0,53.2799,53.4035,53.2799,53.375,3577.0
2022-08-31 12:35:00,56.12,56.16,56.03,56.07,4419.0,53.3655,53.4035,53.2799,53.3179,4419.0
2022-08-31 12:40:00,56.06,56.06,55.98,56.01,3861.0,53.3084,53.3084,53.2323,53.2609,3861.0
2022-08-31 12:45:00,55.99,56.02,55.98,55.99,3458.0,53.2418,53.2704,53.2323,53.2418,3458.0
2022-08-31 12:50:00,55.99,56.0,55.88,55.88,3724.0,53.2418,53.2513,53.1372,53.1372,3724.0
2022-08-31 12:55:00,55.84,55.86,55.78,55.83,2904.0,53.0992,53.1182,53.0421,53.0897,2904.0
2022-08-31 13:00:00,55.82,55.83,55.79,55.79,3326.0,53.0802,53.0897,53.0517,53.0517,3326.0
2022-08-31 13:05:00,55.8,55.93,55.79,55.86,11923.0,53.0612,53.1848,53.0517,53.1182,11923.0
2022-08-31 13:10:00,55.85,55.93,55.79,55.79,13391.0,53.1087,53.1848,53.0517,53.0517,13391.0
2022-08-31 13:15:00,55.77,55.8,55.68,55.7,5117.0,53.0326,53.0612,52.9471,52.9661,5117.0
2022-08-31 13:20:00,55.71,55.71,55.6,55.61,8056.0,52.9756,52.9756,52.871,52.8805,8056.0
2022-08-31 13:25:00,55.62,55.72,55.55,55.69,6335.0,52.89,52.9851,52.8234,52.9566,6335.0
2022-08-31 13:30:00,55.7,55.71,55.67,55.69,4456.0,52.9661,52.9756,52.9375,52.9566,4456.0
2022-08-31 13:35:00,55.68,55.7,55.65,55.65,6943.0,52.9471,52.9661,52.9185,52.9185,6943.0
2022-08-31 13:40:00,55.65,55.66,55.58,55.64,5305.0,52.9185,52.928,52.852,52.909,5305.0
2022-08-31 13:45:00,55.64,55.67,55.63,55.66,4156.0,52.909,52.9375,52.8995,52.928,4156.0
2022-08-31 13:50:00,55.65,55.74,55.61,55.61,8614.0,52.9185,53.0041,52.8805,52.8805,8614.0
2022-08-31 13:55:00,55.6,55.72,55.6,55.72,4411.0,52.871,52.9851,52.871,52.9851,4411.0
2022-08-31 14:00:00,55.72,55.79,55.7,55.71,11836.0,52.9851,53.0517,52.9661,52.9756,11836.0
2022-08-31 14:05:00,55.65,55.8,55.65,55.8,4125.0,52.9185,53.0612,52.9185,53.0612,4125.0
2022-08-31 14:10:00,55.79,55.83,55.73,55.83,23202.0,53.0517,53.0897,52.9946,53.0897,23202.0
2022-08-31 14:15:00,55.83,55.85,55.57,55.58,26112.0,53.0897,53.1087,52.8425,52.852,26112.0
2022-08-31 14:20:00,55.58,55.65,55.57,55.63,7513.0,52.852,52.9185,52.8425,52.8995,7513.0
2022-08-31 14:25:00,55.63,55.64,55.6,55.6,16539.0,52.8995,52.909,52.871,52.871,16539.0
2022-08-31 14:30:00,55.59,55.6,55.43,55.53,6347.0,52.8615,52.871,52.7093,52.8044,6347.0
2022-08-31 14:35:00,55.54,55.55,55.44,55.44,7483.0,52.8139,52.8234,52.7188,52.7188,7483.0
2022-08-31 14:40:00,55.44,55.49,55.44,55.45,5258.0,52.7188,52.7664,52.7188,52.7283,5258.0
2022-08-31 14:45:00,55.44,55.51,55.41,55.51,27204.0,52.7188,52.7854,52.6903,52.7854,27204.0
2022-08-31 14:50:00,55.5,55.61,55.5,55.58,14455.0,52.7759,52.8805,52.7759,52.852,14455.0
2022-08-31 14:55:00,55.6,55.68,55.48,55.6,12628.0,52.871,52.9471,52.7569,52.871,12628.0
2022-08-31 15:00:00,55.62,55.76,55.58,55.76,3983.0,52.89,53.0231,52.852,53.0231,3983.0
2022-08-31 15:05:00,55.74,55.79,55.67,55.72,13657.0,53.0041,53.0517,52.9375,52.9851,13657.0
2022-08-31 15:10:00,55.69,55.83,55.69,55.83,5044.0,52.9566,53.0897,52.9566,53.0897,5044.0
2022-08-31 15:15:00,55.84,55.99,55.83,55.96,9636.0,53.0992,53.2418,53.0897,53.2133,9636.0
2022-08-31 15:20:00,55.93,55.94,55.83,55.84,7947.0,53.1848,53.1943,53.0897,53.0992,7947.0
2022-08-31 15:25:00,55.85,55.86,55.81,55.83,11013.0,53.1087,53.1182,53.0707,53.0897,11013.0
2022-08-31 15:30:00,55.82,55.86,55.75,55.78,11046.0,53.0802,53.1182,53.0136,53.0421,11046.0
2022-08-31 15:35:00,55.76,55.84,55.75,55.81,14952.0,53.0231,53.0992,53.0136,53.0707,14952.0
2022-08-31 15:40:00,55.81,55.91,55.78,55.9,17048.0,53.0707,53.1658,53.0421,53.1563,17048.0
2022-08-31 15:45:00,55.89,55.95,55.84,55.92,34975.0,53.1467,53.2038,53.0992,53.1753,34975.0
2022-08-31 15:50:00,55.93,55.94,55.75,55.76,51597.0,53.1848,53.1943,53.0136,53.0231,51597.0
2022-08-31 15:55:00,55.75,55.76,55.58,55.58,72778.0,53.0136,53.0231,52.852,52.852,72778.0
2022-09-01 09:30:00,54.94,55.32,54.42,54.65,62066.0,52.2434,52.6047,51.7489,51.9676,62066.0
2022-09-01 09:35:00,54.64,54.85,54.58,54.81,14285.0,51.9581,52.1578,51.901,52.1198,14285.0
2022-09-01 09:40:00,54.86,55.11,54.84,55.02,36532.0,52.1673,52.405,52.1483,52.3194,36532.0
2022-09-01 09:45:00,55.03,55.06,54.85,54.86,25705.0,52.329,52.3575,52.1578,52.1673,25705.0
2022-09-01 09:50:00,54.85,54.85,54.62,54.69,10170.0,52.1578,52.1578,51.9391,52.0056,10170.0
2022-09-01 09:55:00,54.67,54.78,54.47,54.73,18610.0,51.9866,52.0912,51.7964,52.0437,18610.0
2022-09-01 10:00:00,54.7,54.71,54.51,54.51,12613.0,52.0152,52.0247,51.8345,51.8345,12613.0
2022-09-01 10:05:00,54.5,54.57,54.3,54.34,14905.0,51.825,51.8915,51.6348,51.6728,14905.0
2022-09-01 10:10:00,54.37,54.37,54.06,54.06,11193.0,51.7014,51.7014,51.4066,51.4066,11193.0
2022-09-01 10:15:00,54.04,54.21,53.94,54.18,31115.0,51.3875,51.5492,51.2925,51.5207,31115.0
2022-09-01 10:20:00,54.18,54.41,54.14,54.36,26364.0,51.5207,51.7394,51.4826,51.6918,26364.0
2022-09-01 10:25:00,54.37,54.39,54.12,54.32,56668.0,51.7014,51.7204,51.4636,51.6538,56668.0
2022-09-01 10:30:00,54.33,54.33,54.05,54.09,28299.0,51.6633,51.6633,51.3971,51.4351,28299.0
2022-09-01 10:35:00,54.09,54.13,53.88,53.89,21621.0,51.4351,51.4731,51.2354,51.2449,21621.0
2022-09-01 10:40:00,53.9,53.9,53.66,53.66,25150.0,51.2544,51.2544,51.0262,51.0262,25150.0
2022-09-01 10:45:00,53.66,53.72,53.56,53.72,25399.0,51.0262,51.0833,50.9311,51.0833,25399.0
2022-09-01 10:50:00,53.71,53.88,53.68,53.69,24558.0,51.0737,51.2354,51.0452,51.0547,24558.0
2022-09-01 10:55:00,53.69,53.8,53.69,53.77,43448.0,51.0547,51.1593,51.0547,51.1308,43448.0
2022-09-01 11:00:00,53.77,53.92,53.72,53.89,27009.0,51.1308,51.2734,51.0833,51.2449,27009.0
2022-09-01 11:05:00,53.89,54.03,53.88,53.95,18230.0,51.2449,51.378,51.2354,51.302,18230.0
2022-09-01 11:10:00,53.96,54.26,53.96,54.23,29929.0,51.3115,51.5967,51.3115,51.5682,29929.0
2022-09-01 11:15:00,54.23,54.23,54.05,54.09,31210.0,51.5682,51.5682,51.3971,51.4351,31210.0
2022-09-01 11:20:00,54.08,54.08,53.9,53.95,13061.0,51.4256,51.4256,51.2544,51.302,13061.0
2022-09-01 11:25:00,53.94,53.94,53.67,53.72,16425.0,51.2925,51.2925,51.0357,51.0833,16425.0
2022-09-01 11:30:00,53.73,53.96,53.72,53.86,26355.0,51.0928,51.3115,51.0833,51.2164,26355.0
2022-09-01 11:35:00,53.87,53.99,53.79,53.79,36748.0,51.2259,51.34,51.1498,51.1498,36748.0
2022-09-01 11:40:00,53.8,53.84,53.62,53.63,36720.0,51.1593,51.1974,50.9882,50.9977,36720.0
2022-09-01 11:45:00,53.63,53.69,53.58,53.68,32423.0,50.9977,51.0547,50.9501,51.0452,32423.0
2022-09-01 11:50:00,53.68,53.7,53.54,53.63,30506.0,51.0452,51.0642,50.9121,50.9977,30506.0
2022-09-01 11:55:00,53.64,53.64,53.54,53.6,23600.0,51.0072,51.0072,50.9121,50.9691,23600.0
2022-09-01 12:00:00,53.6,53.68,53.55,53.65,37963.0,50.9691,51.0452,50.9216,51.0167,37963.0
2022-09-01 12:05:00,53.64,53.64,53.48,53.58,29180.0,51.0072,51.0072,50.855,50.9501,29180.0
2022-09-01 12:10:00,53.59,53.67,53.48,53.67,45974.0,50.9596,51.0357,50.855,51.0357,45974.0
2022-09-01 12:15:00,53.68,53.8,53.67,53.77,25999.0,51.0452,51.1593,51.0357,51.1308,25999.0
2022-09-01 12:20:00,53.79,53.95,53.76,53.88,14603.0,51.1498,51.302,51.1213,51.2354,14603.0
2022-09-01 12:25:00,53.88,53.88,53.76,53.77,30398.0,51.2354,51.2354,51.1213,51.1308,30398.0
2022-09-01 12:30:00,53.76,53.82,53.66,53.81,14877.0,51.1213,51.1783,51.0262,51.1688,14877.0
2022-09-01 12:35:00,53.84,53.88,53.68,53.7,10019.0,51.1974,51.2354,51.0452,51.0642,10019.0
2022-09-01 12:40:00,53.71,53.83,53.7,53.78,13335.0,51.0737,51.1879,51.0642,51.1403,13335.0
2022-09-01 12:45:00,53.79,53.94,53.78,53.92,16248.0,51.1498,51.2925,51.1403,51.2734,16248.0
2022-09-01 12:50:00,53.89,53.89,53.77,53.78,4832.0,51.2449,51.2449,51.1308,51.1403,4832.0
2022-09-01 12:55:00,53.78,53.84,53.69,53.79,8541.0,51.1403,51.1974,51.0547,51.1498,8541.0
2022-09-01 13:00:00,53.79,53.86,53.75,53.84,12785.0,51.1498,51.2164,51.1118,51.1974,12785.0
2022-09-01 13:05:00,53.82,53.9,53.79,53.9,9042.0,51.1783,51.2544,51.1498,51.2544,9042.0
2022-09-01 13:10:00,53.9,53.95,53.82,53.93,22430.0,51.2544,51.302,51.1783,51.2829,22430.0
2022-09-01 13:15:00,53.93,53.95,53.89,53.9,11463.0,51.2829,51.302,51.2449,51.2544,11463.0
2022-09-01 13:20:00,53.9,54.02,53.9,53.97,17272.0,51.2544,51.3685,51.2544,51.321,17272.0
2022-09-01 13:25:00,53.97,54.1,53.96,54.08,28882.0,51.321,51.4446,51.3115,51.4256,28882.0
2022-09-01 13:30:00,54.08,54.15,54.06,54.07,31919.0,51.4256,51.4921,51.4066,51.4161,31919.0
2022-09-01 13:35:00,54.07,54.08,53.89,53.91,22740.0,51.4161,51.4256,51.2449,51.2639,22740.0
2022-09-01 13:40:00,53.93,53.95,53.88,53.92,12665.0,51.2829,51.302,51.2354,51.2734,12665.0
2022-09-01 13:45:00,53.89,53.95,53.88,53.9,10090.0,51.2449,51.302,51.2354,51.2544,10090.0
2022-09-01 13:50:00,53.91,54.12,53.91,54.05,11200.0,51.2639,51.4636,51.2639,51.3971,11200.0
2022-09-01 13:55:00,54.04,54.12,54.03,54.12,9494.0,51.3875,51.4636,51.378,51.4636,9494.0
2022-09-01 14:00:00,54.12,54.18,54.06,54.17,19206.0,51.4636,51.5207,51.4066,51.5112,19206.0
2022-09-01 14:05:00,54.17,54.17,54.04,54.05,13753.0,51.5112,51.5112,51.3875,51.3971,13753.0
2022-09-01 14:10:00,54.07,54.15,54.01,54.12,9902.0,51.4161,51.4921,51.359,51.4636,9902.0
2022-09-01 14:15:00,54.13,54.17,54.07,54.17,8745.0,51.4731,51.5112,51.4161,51.5112,8745.0
2022-09-01 14:20:00,54.17,54.37,54.15,54.37,32546.0,51.5112,51.7014,51.4921,51.7014,32546.0
2022-09-01 14:25:00,54.38,54.41,54.31,54.37,19843.0,51.7109,51.7394,51.6443,51.7014,19843.0
2022-09-01 14:30:00,54.36,54.43,54.32,54.4,24276.0,51.6918,51.7584,51.6538,51.7299,24276.0
2022-09-01 14:35:00,54.4,54.46,54.4,54.42,48560.0,51.7299,51.7869,51.7299,51.7489,48560.0
2022-09-01 14:40:00,54.42,54.43,54.24,54.24,21004.0,51.7489,51.7584,51.5777,51.5777,21004.0
2022-09-01 14:45:00,54.25,54.31,54.17,54.2,21441.0,51.5872,51.6443,51.5112,51.5397,21441.0
2022-09-01 14:50:00,54.21,54.31,54.17,54.29,21352.0,51.5492,51.6443,51.5112,51.6253,21352.0
2022-09-01 14:55:00,54.29,54.33,54.22,54.27,17819.0,51.6253,51.6633,51.5587,51.6063,17819.0
2022-09-01 15:00:00,54.26,54.4,54.23,54.3,19742.0,51.5967,51.7299,51.5682,51.6348,19742.0
2022-09-01 15:05:00,54.32,54.65,54.32,54.65,14674.0,51.6538,51.9676,51.6538,51.9676,14674.0
2022-09-01 15:10:00,54.65,54.75,54.6,54.74,13652.0,51.9676,52.0627,51.9201,52.0532,13652.0
2022-09-01 15:15:00,54.73,54.74,54.51,54.52,17279.0,52.0437,52.0532,51.8345,51.844,17279.0
2022-09-01 15:20:00,54.51,54.55,54.42,54.5,23488.0,51.8345,51.8725,51.7489,51.825,23488.0
2022-09-01 15:25:00,54.5,54.53,54.34,54.39,27831.0,51.825,51.8535,51.6728,51.7204,27831.0
2022-09-01 15:30:00,54.38,54.47,54.33,54.47,20884.0,51.7109,51.7964,51.6633,51.7964,20884.0
2022-09-01 15:35:00,54.47,54.6,54.42,54.58,26167.0,51.7964,51.9201,51.7489,51.901,26167.0
2022-09-01 15:40:00,54.58,54.69,54.54,54.68,27735.0,51.901,52.0056,51.863,51.9961,27735.0
2022-09-01 15:45:00,54.67,54.73,54.59,54.61,41227.0,51.9866,52.0437,51.9106,51.9296,41227.0
2022-09-01 15:50:00,54.61,54.78,54.61,54.76,49386.0,51.9296,52.0912,51.9296,52.0722,49386.0
2022-09-01 15:55:00,54.78,54.88,54.71,54.85,130747.0,52.0912,52.1863,52.0247,52.1578,130747.0
2022-09-02 09:30:00,56.0,56.34,55.89,56.1,70350.0,53.2513,53.5747,53.1467,53.3464,70350.0
2022-09-02 09:35:00,56.09,56.16,55.96,56.14,13310.0,53.3369,53.4035,53.2133,53.3845,13310.0
2022-09-02 09:40:00,56.09,56.09,55.61,55.61,12131.0,53.3369,53.3369,52.8805,52.8805,12131.0
2022-09-02 09:45:00,55.6,55.79,55.56,55.61,14297.0,52.871,53.0517,52.8329,52.8805,14297.0
2022-09-02 09:50:00,55.71,55.88,55.71,55.81,8677.0,52.9756,53.1372,52.9756,53.0707,8677.0
2022-09-02 09:55:00,55.81,55.87,55.55,55.57,9340.0,53.0707,53.1277,52.8234,52.8425,9340.0
2022-09-02 10:00:00,55.57,55.64,55.36,55.43,10562.0,52.8425,52.909,52.6428,52.7093,10562.0
2022-09-02 10:05:00,55.44,55.5,55.37,55.5,16872.0,52.7188,52.7759,52.6523,52.7759,16872.0
2022-09-02 10:10:00,55.55,55.86,55.55,55.82,13039.0,52.8234,53.1182,52.8234,53.0802,13039.0
2022-09-02 10:15:00,55.85,55.96,55.84,55.89,7746.0,53.1087,53.2133,53.0992,53.1467,7746.0
2022-09-02 10:20:00,55.94,56.1,55.82,56.01,7880.0,53.1943,53.3464,53.0802,53.2609,7880.0
2022-09-02 10:25:00,56.04,56.17,56.03,56.14,26920.0,53.2894,53.413,53.2799,53.3845,26920.0
2022-09-02 10:30:00,56.16,56.35,56.15,56.25,8779.0,53.4035,53.5842,53.394,53.4891,8779.0
2022-09-02 10:35:00,56.27,56.43,56.25,56.43,4240.0,53.5081,53.6602,53.4891,53.6602,4240.0
2022-09-02 10:40:00,56.41,56.5,56.35,56.39,5653.0,53.6412,53.7268,53.5842,53.6222,5653.0
2022-09-02 10:45:00,56.4,56.4,56.29,56.37,4940.0,53.6317,53.6317,53.5271,53.6032,4940.0
2022-09-02 10:50:00,56.38,56.43,56.21,56.23,9597.0,53.6127,53.6602,53.451,53.4701,9597.0
2022-09-02 10:55:00,56.2,56.22,56.1,56.2,8632.0,53.4415,53.4605,53.3464,53.4415,8632.0
2022-09-02 11:00:00,56.29,56.44,56.25,56.44,6740.0,53.5271,53.6697,53.4891,53.6697,6740.0
2022-09-02 11:05:00,56.43,56.48,56.31,56.31,8390.0,53.6602,53.7078,53.5461,53.5461,8390.0
2022-09-02 11:10:00,56.33,56.43,56.29,56.41,7583.0,53.5651,53.6602,53.5271,53.6412,7583.0
2022-09-02 11:15:00,56.39,56.46,56.36,56.46,7122.0,53.6222,53.6888,53.5937,53.6888,7122.0
2022-09-02 11:20:00,56.46,56.5,56.41,56.47,15695.0,53.6888,53.7268,53.6412,53.6983,15695.0
2022-09-02 11:25:00,56.47,56.47,56.24,56.25,25851.0,53.6983,53.6983,53.4796,53.4891,25851.0
2022-09-02 11:30:00,56.25,56.4,56.25,56.32,13556.0,53.4891,53.6317,53.4891,53.5556,13556.0
2022-09-02 11:35:00,56.31,56.48,56.31,56.46,37053.0,53.5461,53.7078,53.5461,53.6888,37053.0
2022-09-02 11:40:00,56.43,56.56,56.32,56.56,115260.0,53.6602,53.7839,53.5556,53.7839,115260.0
2022-09-02 11:45:00,56.56,56.71,56.49,56.64,9314.0,53.7839,53.9265,53.7173,53.8599,9314.0
2022-09-02 11:50:00,56.63,56.63,56.52,56.56,12829.0,53.8504,53.8504,53.7458,53.7839,12829.0
2022-09-02 11:55:00,56.55,56.55,56.41,56.43,5498.0,53.7743,53.7743,53.6412,53.6602,5498.0
2022-09-02 12:00:00,56.49,56.49,56.34,56.38,8343.0,53.7173,53.7173,53.5747,53.6127,8343.0
2022-09-02 12:05:00,56.4,56.4,56.29,56.3,4506.0,53.6317,53.6317,53.5271,53.5366,4506.0
2022-09-02 12:10:00,56.29,56.31,56.24,56.25,10804.0,53.5271,53.5461,53.4796,53.4891,10804.0
2022-09-02 12:15:00,56.23,56.25,56.11,56.18,5038.0,53.4701,53.4891,53.3559,53.4225,5038.0
2022-09-02 12:20:00,56.18,56.19,55.9,55.94,9945.0,53.4225,53.432,53.1563,53.1943,9945.0
2022-09-02 12:25:00,55.92,55.92,55.8,55.86,4933.0,53.1753,53.1753,53.0612,53.1182,4933.0
2022-09-02 12:30:00,55.86,55.86,55.64,55.68,20859.0,53.1182,53.1182,52.909,52.9471,20859.0
2022-09-02 12:35:00,55.67,55.69,55.53,55.65,5837.0,52.9375,52.9566,52.8044,52.9185,5837.0
2022-09-02 12:40:00,55.64,55.66,55.51,55.51,5634.0,52.909,52.928,52.7854,52.7854,5634.0
2022-09-02 12:45:00,55.49,55.52,55.44,55.46,12176.0,52.7664,52.7949,52.7188,52.7378,12176.0
2022-09-02 12:50:00,55.45,55.52,55.36,55.52,5820.0,52.7283,52.7949,52.6428,52.7949,5820.0
2022-09-02 12:55:00,55.51,55.6,55.46,55.57,4445.0,52.7854,52.871,52.7378,52.8425,4445.0
2022-09-02 13:00:00,55.57,55.57,55.3,55.4,3886.0,52.8425,52.8425,52.5857,52.6808,3886.0
2022-09-02 13:05:00,55.38,55.43,55.34,55.4,6799.0,52.6618,52.7093,52.6237,52.6808,6799.0
2022-09-02 13:10:00,55.4,55.43,55.35,55.41,6536.0,52.6808,52.7093,52.6332,52.6903,6536.0
2022-09-02 13:15:00,55.45,55.49,55.34,55.49,7131.0,52.7283,52.7664,52.6237,52.7664,7131.0
2022-09-02 13:20:00,55.48,55.48,55.19,55.19,4719.0,52.7569,52.7569,52.4811,52.4811,4719.0
2022-09-02 13:25:00,55.17,55.17,55.07,55.1,13208.0,52.4621,52.4621,52.367,52.3955,13208.0
2022-09-02 13:30:00,55.1,55.2,55.06,55.18,5829.0,52.3955,52.4906,52.3575,52.4716,5829.0
2022-09-02 13:35:00,55.16,55.3,55.11,55.25,21694.0,52.4526,52.5857,52.405,52.5382,21694.0
2022-09-02 13:40:00,55.23,55.31,55.21,55.31,5048.0,52.5191,52.5952,52.5001,52.5952,5048.0
2022-09-02 13:45:00,55.29,55.34,55.07,55.08,8811.0,52.5762,52.6237,52.367,52.3765,8811.0
2022-09-02 13:50:00,55.05,55.1,55.0,55.1,7357.0,52.348,52.3955,52.3004,52.3955,7357.0
2022-09-02 13:55:00,55.07,55.07,55.0,55.03,7838.0,52.367,52.367,52.3004,52.329,7838.0
2022-09-02 14:00:00,55.03,55.18,55.01,55.17,9915.0,52.329,52.4716,52.3099,52.4621,9915.0
2022-09-02 14:05:00,55.17,55.23,55.11,55.16,7512.0,52.4621,52.5191,52.405,52.4526,7512.0
2022-09-02 14:10:00,55.17,55.19,55.1,55.15,14169.0,52.4621,52.4811,52.3955,52.4431,14169.0
2022-09-02 14:15:00,55.12,55.18,55.1,55.13,6696.0,52.4145,52.4716,52.3955,52.424,6696.0
2022-09-02 14:20:00,55.14,55.16,55.11,55.14,4761.0,52.4336,52.4526,52.405,52.4336,4761.0
2022-09-02 14:25:00,55.16,55.4,55.16,55.4,8609.0,52.4526,52.6808,52.4526,52.6808,8609.0
2022-09-02 14:30:00,55.4,55.4,55.27,55.32,6901.0,52.6808,52.6808,52.5572,52.6047,6901.0
2022-09-02 14:35:00,55.32,55.42,55.31,55.41,7533.0,52.6047,52.6998,52.5952,52.6903,7533.0
2022-09-02 14:40:00,55.41,55.49,55.39,55.48,9335.0,52.6903,52.7664,52.6713,52.7569,9335.0
2022-09-02 14:45:00,55.47,55.47,55.34,55.35,9593.0,52.7474,52.7474,52.6237,52.6332,9593.0
2022-09-02 14:50:00,55.35,55.36,55.27,55.3,6937.0,52.6332,52.6428,52.5572,52.5857,6937.0
2022-09-02 14:55:00,55.29,55.29,55.2,55.23,5054.0,52.5762,52.5762,52.4906,52.5191,5054.0
2022-09-02 15:00:00,55.2,55.42,55.19,55.38,10580.0,52.4906,52.6998,52.4811,52.6618,10580.0
2022-09-02 15:05:00,55.37,55.49,55.37,55.4,4121.0,52.6523,52.7664,52.6523,52.6808,4121.0
2022-09-02 15:10:00,55.37,55.39,55.26,55.28,5936.0,52.6523,52.6713,52.5477,52.5667,5936.0
2022-09-02 15:15:00,55.26,55.34,55.25,55.34,5525.0,52.5477,52.6237,52.5382,52.6237,5525.0
2022-09-02 15:20:00,55.34,55.39,55.08,55.16,9507.0,52.6237,52.6713,52.3765,52.4526,9507.0
2022-09-02 15:25:00,55.16,55.24,55.12,55.23,7845.0,52.4526,52.5286,52.4145,52.5191,7845.0
2022-09-02 15:30:00,55.22,55.22,55.06,55.06,10379.0,52.5096,52.5096,52.3575,52.3575,10379.0
2022-09-02 15:35:00,55.05,55.06,54.88,54.89,14113.0,52.348,52.3575,52.1863,52.1958,14113.0
2022-09-02 15:40:00,54.89,54.9,54.72,54.75,42494.0,52.1958,52.2053,52.0342,52.0627,42494.0
2022-09-02 15:45:00,54.74,54.89,54.74,54.89,22251.0,52.0532,52.1958,52.0532,52.1958,22251.0
2022-09-02 15:50:00,54.92,55.02,54.86,54.97,49125.0,52.2244,52.3194,52.1673,52.2719,49125.0
2022-09-02 15:55:00,55.0,55.09,54.92,55.01,115264.0,52.3004,52.386,52.2244,52.3099,115264.0
2022-09-06 09:30:00,55.26,55.72,55.24,55.69,23298.0,52.5477,52.9851,52.5286,52.9566,23298.0
2022-09-06 09:35:00,55.65,55.97,55.64,55.79,31851.0,52.9185,53.2228,52.909,53.0517,31851.0
2022-09-06 09:40:00,55.77,55.97,55.67,55.91,54397.0,53.0326,53.2228,52.9375,53.1658,54397.0
2022-09-06 09:45:00,55.92,55.97,55.68,55.9,59658.0,53.1753,53.2228,52.9471,53.1563,59658.0
2022-09-06 09:50:00,55.9,55.92,55.66,55.7,50028.0,53.1563,53.1753,52.928,52.9661,50028.0
2022-09-06 09:55:00,55.7,55.8,55.57,55.79,33041.0,52.9661,53.0612,52.8425,53.0517,33041.0
2022-09-06 10:00:00,55.73,55.83,54.99,55.09,42921.0,52.9946,53.0897,52.2909,52.386,42921.0
2022-09-06 10:05:00,55.07,55.11,54.57,54.66,24190.0,52.367,52.405,51.8915,51.9771,24190.0
2022-09-06 10:10:00,54.66,54.66,54.19,54.31,19484.0,51.9771,51.9771,51.5302,51.6443,19484.0
2022-09-06 10:15:00,54.31,54.43,54.25,54.38,61298.0,51.6443,51.7584,51.5872,51.7109,61298.0
2022-09-06 10:20:00,54.39,54.41,54.24,54.31,14196.0,51.7204,51.7394,51.5777,51.6443,14196.0
2022-09-06 10:25:00,54.34,54.81,54.27,54.76,21503.0,51.6728,52.1198,51.6063,52.0722,21503.0
2022-09-06 10:30:00,54.73,54.73,54.53,54.6,11572.0,52.0437,52.0437,51.8535,51.9201,11572.0
2022-09-06 10:35:00,54.63,54.94,54.52,54.91,14635.0,51.9486,52.2434,51.844,52.2148,14635.0
2022-09-06 10:40:00,54.94,55.18,54.94,55.18,13055.0,52.2434,52.4716,52.2434,52.4716,13055.0
2022-09-06 10:45:00,55.16,55.23,55.01,55.01,19545.0,52.4526,52.5191,52.3099,52.3099,19545.0
2022-09-06 10:50:00,54.99,55.3,54.96,55.11,22298.0,52.2909,52.5857,52.2624,52.405,22298.0
2022-09-06 10:55:00,55.13,55.27,55.06,55.18,23316.0,52.424,52.5572,52.3575,52.4716,23316.0
2022-09-06 11:00:00,55.16,55.34,55.06,55.31,15108.0,52.4526,52.6237,52.3575,52.5952,15108.0
2022-09-06 11:05:00,55.29,55.38,55.26,55.33,20245.0,52.5762,52.6618,52.5477,52.6142,20245.0
2022-09-06 11:10:00,55.34,55.54,55.27,55.51,14796.0,52.6237,52.8139,52.5572,52.7854,14796.0
2022-09-06 11:15:00,55.48,55.52,55.38,55.49,14946.0,52.7569,52.7949,52.6618,52.7664,14946.0
2022-09-06 11:20:00,55.47,55.62,55.43,55.59,17271.0,52.7474,52.89,52.7093,52.8615,17271.0
2022-09-06 11:25:00,55.58,55.66,55.43,55.5,20331.0,52.852,52.928,52.7093,52.7759,20331.0
2022-09-06 11:30:00,55.5,55.57,55.37,55.51,9169.0,52.7759,52.8425,52.6523,52.7854,9169.0
2022-09-06 11:35:00,55.48,55.55,55.42,55.48,9743.0,52.7569,52.8234,52.6998,52.7569,9743.0
2022-09-06 11:40:00,55.46,55.66,55.42,55.58,10977.0,52.7378,52.928,52.6998,52.852,10977.0
2022-09-06 11:45:00,55.57,55.68,55.56,55.57,8242.0,52.8425,52.9471,52.8329,52.8425,8242.0
2022-09-06 11:50:00,55.57,55.81,55.57,55.77,6235.0,52.8425,53.0707,52.8425,53.0326,6235.0
2022-09-06 11:55:00,55.77,55.88,55.76,55.8,8357.0,53.0326,53.1372,53.0231,53.0612,8357.0
2022-09-06 12:00:00,55.81,55.85,55.66,55.66,8710.0,53.0707,53.1087,52.928,52.928,8710.0
2022-09-06 12:05:00,55.65,55.68,55.22,55.24,10120.0,52.9185,52.9471,52.5096,52.5286,10120.0
2022-09-06 12:10:00,55.24,55.29,55.18,55.27,21036.0,52.5286,52.5762,52.4716,52.5572,21036.0
2022-09-06 12:15:00,55.26,55.28,55.08,55.19,18354.0,52.5477,52.5667,52.3765,52.4811,18354.0
2022-09-06 12:20:00,55.18,55.29,55.16,55.29,7550.0,52.4716,52.5762,52.4526,52.5762,7550.0
2022-09-06 12:25:00,55.27,55.38,55.25,55.37,8225.0,52.5572,52.6618,52.5382,52.6523,8225.0
2022-09-06 12:30:00,55.36,55.39,55.3,55.32,5563.0,52.6428,52.6713,52.5857,52.6047,5563.0
2022-09-06 12:35:00,55.35,55.39,55.28,55.31,9455.0,52.6332,52.6713,52.5667,52.5952,9455.0
2022-09-06 12:40:00,55.32,55.43,55.24,55.43,6920.0,52.6047,52.7093,52.5286,52.7093,6920.0
2022-09-06 12:45:00,55.44,55.45,55.34,55.44,6323.0,52.7188,52.7283,52.6237,52.7188,6323.0
2022-09-06 12:50:00,55.47,55.48,55.37,55.43,7226.0,52.7474,52.7569,52.6523,52.7093,7226.0
2022-09-06 12:55:00,55.44,55.51,55.41,55.44,5024.0,52.7188,52.7854,52.6903,52.7188,5024.0
2022-09-06 13:00:00,55.42,55.52,55.41,55.5,28155.0,52.6998,52.7949,52.6903,52.7759,28155.0
2022-09-06 13:05:00,55.51,55.51,55.34,55.34,37059.0,52.7854,52.7854,52.6237,52.6237,37059.0
2022-09-06 13:10:00,55.33,55.35,55.12,55.16,10483.0,52.6142,52.6332,52.4145,52.4526,10483.0
2022-09-06 13:15:00,55.16,55.31,55.14,55.25,9953.0,52.4526,52.5952,52.4336,52.5382,9953.0
2022-09-06 13:20:00,55.26,55.3,55.24,55.3,7573.0,52.5477,52.5857,52.5286,52.5857,7573.0
2022-09-06 13:25:00,55.31,55.4,55.29,55.35,6066.0,52.5952,52.6808,52.5762,52.6332,6066.0
2022-09-06 13:30:00,55.32,55.56,55.32,55.5,10816.0,52.6047,52.8329,52.6047,52.7759,10816.0
2022-09-06 13:35:00,55.5,55.51,55.43,55.49,22398.0,52.7759,52.7854,52.7093,52.7664,22398.0
2022-09-06 13:40:00,55.49,55.5,55.28,55.46,10756.0,52.7664,52.7759,52.5667,52.7378,10756.0
2022-09-06 13:45:00,55.45,55.49,55.3,55.3,8827.0,52.7283,52.7664,52.5857,52.5857,8827.0
2022-09-06 13:50:00,55.32,55.33,55.23,55.32,7383.0,52.6047,52.6142,52.5191,52.6047,7383.0
2022-09-06 13:55:00,55.33,55.38,55.26,55.38,7986.0,52.6142,52.6618,52.5477,52.6618,7986.0
2022-09-06 14:00:00,55.36,55.54,55.35,55.51,13575.0,52.6428,52.8139,52.6332,52.7854,13575.0
2022-09-06 14:05:00,55.51,55.56,55.4,55.55,9991.0,52.7854,52.8329,52.6808,52.8234,9991.0
2022-09-06 14:10:00,55.55,55.68,55.51,55.64,13781.0,52.8234,52.9471,52.7854,52.909,13781.0
2022-09-06 14:15:00,55.66,55.67,55.54,55.61,5691.0,52.928,52.9375,52.8139,52.8805,5691.0
2022-09-06 14:20:00,55.6,55.63,55.52,55.63,10714.0,52.871,52.8995,52.7949,52.8995,10714.0
2022-09-06 14:25:00,55.64,55.66,55.57,55.57,22250.0,52.909,52.928,52.8425,52.8425,22250.0
2022-09-06 14:30:00,55.57,55.59,55.37,55.51,12439.0,52.8425,52.8615,52.6523,52.7854,12439.0
2022-09-06 14:35:00,55.51,55.66,55.46,55.6,7712.0,52.7854,52.928,52.7378,52.871,7712.0
2022-09-06 14:40:00,55.56,55.61,55.53,55.56,7399.0,52.8329,52.8805,52.8044,52.8329,7399.0
2022-09-06 14:45:00,55.56,55.6,55.49,55.57,10335.0,52.8329,52.871,52.7664,52.8425,10335.0
2022-09-06 14:50:00,55.58,55.59,55.5,55.59,8139.0,52.852,52.8615,52.7759,52.8615,8139.0
2022-09-06 14:55:00,55.61,55.67,55.53,55.57,8344.0,52.8805,52.9375,52.8044,52.8425,8344.0
2022-09-06 15:00:00,55.58,55.61,55.39,55.43,15003.0,52.852,52.8805,52.6713,52.7093,15003.0
2022-09-06 15:05:00,55.43,55.6,55.42,55.6,8370.0,52.7093,52.871,52.6998,52.871,8370.0
2022-09-06 15:10:00,55.61,55.68,55.57,55.59,12671.0,52.8805,52.9471,52.8425,52.8615,12671.0
2022-09-06 15:15:00,55.61,55.71,55.61,55.65,11434.0,52.8805,52.9756,52.8805,52.9185,11434.0
2022-09-06 15:20:00,55.62,55.71,55.51,55.69,10053.0,52.89,52.9756,52.7854,52.9566,10053.0
2022-09-06 15:25:00,55.68,55.77,55.68,55.68,13253.0,52.9471,53.0326,52.9471,52.9471,13253.0
2022-09-06 15:30:00,55.67,55.67,55.5,55.56,13027.0,52.9375,52.9375,52.7759,52.8329,13027.0
2022-09-06 15:35:00,55.57,55.58,55.52,55.54,14123.0,52.8425,52.852,52.7949,52.8139,14123.0
2022-09-06 15:40:00,55.54,55.7,55.54,55.69,22119.0,52.8139,52.9661,52.8139,52.9566,22119.0
2022-09-06 15:45:00,55.68,55.68,55.51,55.62,27545.0,52.9471,52.9471,52.7854,52.89,27545.0
2022-09-06 15:50:00,55.6,55.61,55.48,55.5,59390.0,52.871,52.8805,52.7569,52.7759,59390.0
2022-09-06 15:55:00,55.5,55.68,55.49,55.65,167970.0,52.7759,52.9471,52.7664,52.9185,167970.0
2022-09-07 09:30:00,55.39,55.74,55.35,55.63,30747.0,52.6713,53.0041,52.6332,52.8995,30747.0
2022-09-07 09:35:00,55.6,55.74,55.52,55.55,8341.0,52.871,53.0041,52.7949,52.8234,8341.0
2022-09-07 09:40:00,55.56,55.73,55.52,55.57,20018.0,52.8329,52.9946,52.7949,52.8425,20018.0
2022-09-07 09:45:00,55.63,55.7,55.55,55.7,15447.0,52.8995,52.9661,52.8234,52.9661,15447.0
2022-09-07 09:50:00,55.69,55.69,55.45,55.48,8303.0,52.9566,52.9566,52.7283,52.7569,8303.0
2022-09-07 09:55:00,55.46,55.55,55.37,55.41,5455.0,52.7378,52.8234,52.6523,52.6903,5455.0
2022-09-07 10:00:00,55.39,55.5,55.19,55.45,10154.0,52.6713,52.7759,52.4811,52.7283,10154.0
2022-09-07 10:05:00,55.46,55.48,55.2,55.23,4462.0,52.7378,52.7569,52.4906,52.5191,4462.0
2022-09-07 10:10:00,55.26,55.34,55.08,55.1,8876.0,52.5477,52.6237,52.3765,52.3955,8876.0
2022-09-07 10:15:00,55.06,55.18,55.01,55.1,27774.0,52.3575,52.4716,52.3099,52.3955,27774.0
2022-09-07 10:20:00,55.1,55.11,54.89,54.91,12909.0,52.3955,52.405,52.1958,52.2148,12909.0
2022-09-07 10:25:00,54.9,55.1,54.89,55.09,13827.0,52.2053,52.3955,52.1958,52.386,13827.0
2022-09-07 10:30:00,55.1,55.38,55.09,55.21,64477.0,52.3955,52.6618,52.386,52.5001,64477.0
2022-09-07 10:35:00,55.22,55.32,55.21,55.28,9164.0,52.5096,52.6047,52.5001,52.5667,9164.0
2022-09-07 10:40:00,55.27,55.36,55.21,55.27,7353.0,52.5572,52.6428,52.5001,52.5572,7353.0
2022-09-07 10:45:00,55.29,55.32,55.24,55.27,8508.0,52.5762,52.6047,52.5286,52.5572,8508.0
2022-09-07 10:50:00,55.26,55.4,55.26,55.4,12342.0,52.5477,52.6808,52.5477,52.6808,12342.0
2022-09-07 10:55:00,55.39,55.48,55.37,55.37,18529.0,52.6713,52.7569,52.6523,52.6523,18529.0
2022-09-07 11:00:00,55.38,55.4,55.21,55.4,21657.0,52.6618,52.6808,52.5001,52.6808,21657.0
2022-09-07 11:05:00,55.38,55.39,55.28,55.29,35022.0,52.6618,52.6713,52.5667,52.5762,35022.0
2022-09-07 11:10:00,55.28,55.4,55.25,55.28,23377.0,52.5667,52.6808,52.5382,52.5667,23377.0
2022-09-07 11:15:00,55.27,55.33,55.19,55.27,24140.0,52.5572,52.6142,52.4811,52.5572,24140.0
2022-09-07 11:20:00,55.29,55.32,55.22,55.25,30403.0,52.5762,52.6047,52.5096,52.5382,30403.0
2022-09-07 11:25:00,55.25,55.31,55.24,55.25,15761.0,52.5382,52.5952,52.5286,52.5382,15761.0
2022-09-07 11:30:00,55.26,55.3,55.17,55.17,13915.0,52.5477,52.5857,52.4621,52.4621,13915.0
2022-09-07 11:35:00,55.19,55.22,55.11,55.16,18146.0,52.4811,52.5096,52.405,52.4526,18146.0
2022-09-07 11:40:00,55.16,55.22,55.13,55.16,19576.0,52.4526,52.5096,52.424,52.4526,19576.0
2022-09-07 11:45:00,55.16,55.33,55.14,55.33,12604.0,52.4526,52.6142,52.4336,52.6142,12604.0
2022-09-07 11:50:00,55.32,55.35,55.25,55.31,15894.0,52.6047,52.6332,52.5382,52.5952,15894.0
2022-09-07 11:55:00,55.32,55.38,55.21,55.22,35804.0,52.6047,52.6618,52.5001,52.5096,35804.0
2022-09-07 12:00:00,55.22,55.26,54.99,55.15,143532.0,52.5096,52.5477,52.2909,52.4431,143532.0
2022-09-07 12:05:00,55.11,55.14,55.02,55.11,39967.0,52.405,52.4336,52.3194,52.405,39967.0
2022-09-07 12:10:00,55.11,55.13,55.03,55.05,19193.0,52.405,52.424,52.329,52.348,19193.0
2022-09-07 12:15:00,55.04,55.04,54.92,54.93,30495.0,52.3385,52.3385,52.2244,52.2339,30495.0
2022-09-07 12:20:00,54.93,54.98,54.8,54.86,42396.0,52.2339,52.2814,52.1102,52.1673,42396.0
2022-09-07 12:25:00,54.86,55.16,54.84,55.15,55831.0,52.1673,52.4526,52.1483,52.4431,55831.0
2022-09-07 12:30:00,55.14,55.19,55.11,55.14,11985.0,52.4336,52.4811,52.405,52.4336,11985.0
2022-09-07 12:35:00,55.14,55.31,55.13,55.29,12367.0,52.4336,52.5952,52.424,52.5762,12367.0
2022-09-07 12:40:00,55.28,55.45,55.28,55.43,15573.0,52.5667,52.7283,52.5667,52.7093,15573.0
2022-09-07 12:45:00,55.44,55.55,55.38,55.38,12281.0,52.7188,52.8234,52.6618,52.6618,12281.0
2022-09-07 12:50:00,55.39,55.41,55.35,55.36,5064.0,52.6713,52.6903,52.6332,52.6428,5064.0
2022-09-07 12:55:00,55.36,55.36,55.28,55.34,8729.0,52.6428,52.6428,52.5667,52.6237,8729.0
2022-09-07 13:00:00,55.34,55.53,55.34,55.52,14282.0,52.6237,52.8044,52.6237,52.7949,14282.0
2022-09-07 13:05:00,55.53,55.6,55.5,55.54,6544.0,52.8044,52.871,52.7759,52.8139,6544.0
2022-09-07 13:10:00,55.55,55.55,55.48,55.54,3682.0,52.8234,52.8234,52.7569,52.8139,3682.0
2022-09-07 13:15:00,55.54,55.6,55.52,55.52,9461.0,52.8139,52.871,52.7949,52.7949,9461.0
2022-09-07 13:20:00,55.52,55.56,55.48,55.48,8223.0,52.7949,52.8329,52.7569,52.7569,8223.0
2022-09-07 13:25:00,55.46,55.57,55.4,55.54,32777.0,52.7378,52.8425,52.6808,52.8139,32777.0
2022-09-07 13:30:00,55.56,55.67,55.56,55.64,15158.0,52.8329,52.9375,52.8329,52.909,15158.0
2022-09-07 13:35:00,55.66,55.66,55.57,55.63,28648.0,52.928,52.928,52.8425,52.8995,28648.0
2022-09-07 13:40:00,55.63,55.75,55.6,55.68,33501.0,52.8995,53.0136,52.871,52.9471,33501.0
2022-09-07 13:45:00,55.68,55.8,55.61,55.8,103046.0,52.9471,53.0612,52.8805,53.0612,103046.0
2022-09-07 13:50:00,55.8,55.87,55.67,55.78,243837.0,53.0612,53.1277,52.9375,53.0421,243837.0
2022-09-07 13:55:00,55.76,55.84,55.75,55.79,14661.0,53.0231,53.0992,53.0136,53.0517,14661.0
2022-09-07 14:00:00,55.79,55.92,55.69,55.9,85815.0,53.0517,53.1753,52.9566,53.1563,85815.0
2022-09-07 14:05:00,55.92,55.97,55.84,55.93,28697.0,53.1753,53.2228,53.0992,53.1848,28697.0
2022-09-07 14:10:00,55.91,55.99,55.82,55.99,26005.0,53.1658,53.2418,53.0802,53.2418,26005.0
2022-09-07 14:15:00,55.99,56.06,55.8,55.82,30048.0,53.2418,53.3084,53.0612,53.0802,30048.0
2022-09-07 14:20:00,55.83,55.85,55.71,55.79,10542.0,53.0897,53.1087,52.9756,53.0517,10542.0
2022-09-07 14:25:00,55.85,56.04,55.85,56.03,4595.0,53.1087,53.2894,53.1087,53.2799,4595.0
2022-09-07 14:30:00,56.01,56.14,56.01,56.14,4064.0,53.2609,53.3845,53.2609,53.3845,4064.0
2022-09-07 14:35:00,56.13,56.2,56.11,56.12,11264.0,53.375,53.4415,53.3559,53.3655,11264.0
2022-09-07 14:40:00,56.13,56.3,56.13,56.24,10023.0,53.375,53.5366,53.375,53.4796,10023.0
2022-09-07 14:45:00,56.23,56.45,56.23,56.4,21921.0,53.4701,53.6793,53.4701,53.6317,21921.0
2022-09-07 14:50:00,56.42,56.52,56.41,56.52,14950.0,53.6507,53.7458,53.6412,53.7458,14950.0
2022-09-07 14:55:00,56.55,56.57,56.52,56.57,9047.0,53.7743,53.7934,53.7458,53.7934,9047.0
2022-09-07 15:00:00,56.55,56.76,56.55,56.71,25756.0,53.7743,53.974,53.7743,53.9265,25756.0
2022-09-07 15:05:00,56.7,56.81,56.64,56.8,42816.0,53.917,54.0216,53.8599,54.0121,42816.0
2022-09-07 15:10:00,56.79,56.82,56.65,56.68,37722.0,54.0026,54.0311,53.8694,53.898,37722.0
2022-09-07 15:15:00,56.68,56.7,56.64,56.68,14554.0,53.898,53.917,53.8599,53.898,14554.0
2022-09-07 15:20:00,56.66,56.7,56.59,56.61,33978.0,53.879,53.917,53.8124,53.8314,33978.0
2022-09-07 15:25:00,56.61,56.73,56.61,56.71,36875.0,53.8314,53.9455,53.8314,53.9265,36875.0
2022-09-07 15:30:00,56.72,56.87,56.7,56.79,22207.0,53.936,54.0786,53.917,54.0026,22207.0
2022-09-07 15:35:00,56.79,56.81,56.73,56.79,15209.0,54.0026,54.0216,53.9455,54.0026,15209.0
2022-09-07 15:40:00,56.79,56.83,56.75,56.82,15403.0,54.0026,54.0406,53.9645,54.0311,15403.0
2022-09-07 15:45:00,56.83,56.94,56.8,56.91,22947.0,54.0406,54.1452,54.0121,54.1167,22947.0
2022-09-07 15:50:00,56.9,56.9,56.69,56.69,61716.0,54.1072,54.1072,53.9075,53.9075,61716.0
2022-09-07 15:55:00,56.68,56.76,56.64,56.74,82952.0,53.898,53.974,53.8599,53.955,82952.0
2022-09-08 09:30:00,56.07,56.38,55.87,56.2,13669.0,53.3179,53.6127,53.1277,53.4415,13669.0
2022-09-08 09:35:00,56.12,56.17,55.91,56.11,13523.0,53.3655,53.413,53.1658,53.3559,13523.0
2022-09-08 09:40:00,56.03,56.08,55.65,55.99,49611.0,53.2799,53.3274,52.9185,53.2418,49611.0
2022-09-08 09:45:00,55.97,56.02,55.72,55.84,16667.0,53.2228,53.2704,52.9851,53.0992,16667.0
2022-09-08 09:50:00,55.82,55.91,55.62,55.87,31338.0,53.0802,53.1658,52.89,53.1277,31338.0
2022-09-08 09:55:00,55.9,56.07,55.86,56.06,22114.0,53.1563,53.3179,53.1182,53.3084,22114.0
2022-09-08 10:00:00,56.04,56.07,55.88,56.0,71314.0,53.2894,53.3179,53.1372,53.2513,71314.0
2022-09-08 10:05:00,56.0,56.32,56.0,56.27,26686.0,53.2513,53.5556,53.2513,53.5081,26686.0
2022-09-08 10:10:00,56.36,56.36,56.15,56.21,16671.0,53.5937,53.5937,53.394,53.451,16671.0
2022-09-08 10:15:00,56.21,56.43,56.16,56.42,14894.0,53.451,53.6602,53.4035,53.6507,14894.0
2022-09-08 10:20:00,56.43,56.45,56.19,56.2,9935.0,53.6602,53.6793,53.432,53.4415,9935.0
2022-09-08 10:25:00,56.19,56.44,56.15,56.35,12476.0,53.432,53.6697,53.394,53.5842,12476.0
2022-09-08 10:30:00,56.3,56.66,56.29,56.62,18488.0,53.5366,53.879,53.5271,53.8409,18488.0
2022-09-08 10:35:00,56.61,56.82,56.57,56.72,17129.0,53.8314,54.0311,53.7934,53.936,17129.0
2022-09-08 10:40:00,56.74,56.76,56.66,56.68,9142.0,53.955,53.974,53.879,53.898,9142.0
2022-09-08 10:45:00,56.72,56.76,56.6,56.69,12749.0,53.936,53.974,53.8219,53.9075,12749.0
2022-09-08 10:50:00,56.69,56.77,56.57,56.76,22601.0,53.9075,53.9836,53.7934,53.974,22601.0
2022-09-08 10:55:00,56.76,56.79,56.68,56.79,29127.0,53.974,54.0026,53.898,54.0026,29127.0
2022-09-08 11:00:00,56.8,56.94,56.78,56.84,9506.0,54.0121,54.1452,53.9931,54.0501,9506.0
2022-09-08 11:05:00,56.86,56.9,56.79,56.81,14501.0,54.0691,54.1072,54.0026,54.0216,14501.0
2022-09-08 11:10:00,56.84,56.85,56.71,56.75,15347.0,54.0501,54.0596,53.9265,53.9645,15347.0
2022-09-08 11:15:00,56.74,56.75,56.58,56.6,14470.0,53.955,53.9645,53.8029,53.8219,14470.0
2022-09-08 11:20:00,56.6,56.67,56.55,56.65,54388.0,53.8219,53.8885,53.7743,53.8694,54388.0
2022-09-08 11:25:00,56.64,56.65,56.51,56.53,20666.0,53.8599,53.8694,53.7363,53.7553,20666.0
2022-09-08 11:30:00,56.53,56.65,56.48,56.61,13441.0,53.7553,53.8694,53.7078,53.8314,13441.0
2022-09-08 11:35:00,56.59,56.62,56.49,56.49,15145.0,53.8124,53.8409,53.7173,53.7173,15145.0
2022-09-08 11:40:00,56.49,56.62,56.48,56.58,28432.0,53.7173,53.8409,53.7078,53.8029,28432.0
2022-09-08 11:45:00,56.59,56.71,56.59,56.63,20997.0,53.8124,53.9265,53.8124,53.8504,20997.0
2022-09-08 11:50:00,56.62,56.69,56.6,56.67,19073.0,53.8409,53.9075,53.8219,53.8885,19073.0
2022-09-08 11:55:00,56.67,56.67,56.55,56.55,11695.0,53.8885,53.8885,53.7743,53.7743,11695.0
2022-09-08 12:00:00,56.57,56.59,56.14,56.14,8057.0,53.7934,53.8124,53.3845,53.3845,8057.0
2022-09-08 12:05:00,56.12,56.19,55.9,56.13,11747.0,53.3655,53.432,53.1563,53.375,11747.0
2022-09-08 12:10:00,56.15,56.15,55.85,55.91,9458.0,53.394,53.394,53.1087,53.1658,9458.0
2022-09-08 12:15:00,55.93,56.06,55.91,55.96,8142.0,53.1848,53.3084,53.1658,53.2133,8142.0
2022-09-08 12:20:00,56.0,56.01,55.8,55.89,6443.0,53.2513,53.2609,53.0612,53.1467,6443.0
2022-09-08 12:25:00,55.87,56.01,55.86,55.96,9230.0,53.1277,53.2609,53.1182,53.2133,9230.0
2022-09-08 12:30:00,55.95,56.05,55.95,55.95,7664.0,53.2038,53.2989,53.2038,53.2038,7664.0
2022-09-08 12:35:00,55.96,56.09,55.96,56.0,8024.0,53.2133,53.3369,53.2133,53.2513,8024.0
2022-09-08 12:40:00,55.97,56.13,55.96,56.1,44904.0,53.2228,53.375,53.2133,53.3464,44904.0
2022-09-08 12:45:00,56.09,56.11,55.98,56.07,28829.0,53.3369,53.3559,53.2323,53.3179,28829.0
2022-09-08 12:50:00,56.06,56.18,56.04,56.05,32240.0,53.3084,53.4225,53.2894,53.2989,32240.0
2022-09-08 12:55:00,56.06,56.13,56.0,56.03,97962.0,53.3084,53.375,53.2513,53.2799,97962.0
2022-09-08 13:00:00,56.03,56.13,55.99,56.13,36990.0,53.2799,53.375,53.2418,53.375,36990.0
2022-09-08 13:05:00,56.13,56.13,55.93,56.0,10664.0,53.375,53.375,53.1848,53.2513,10664.0
2022-09-08 13:10:00,56.0,56.18,56.0,56.18,20547.0,53.2513,53.4225,53.2513,53.4225,20547.0
2022-09-08 13:15:00,56.2,56.21,56.1,56.16,11635.0,53.4415,53.451,53.3464,53.4035,11635.0
2022-09-08 13:20:00,56.17,56.26,56.17,56.26,11222.0,53.413,53.4986,53.413,53.4986,11222.0
2022-09-08 13:25:00,56.23,56.37,56.23,56.32,16636.0,53.4701,53.6032,53.4701,53.5556,16636.0
2022-09-08 13:30:00,56.31,56.37,56.27,56.37,6187.0,53.5461,53.6032,53.5081,53.6032,6187.0
2022-09-08 13:35:00,56.35,56.51,56.33,56.42,39822.0,53.5842,53.7363,53.5651,53.6507,39822.0
2022-09-08 13:40:00,56.42,56.57,56.41,56.49,26977.0,53.6507,53.7934,53.6412,53.7173,26977.0
2022-09-08 13:45:00,56.46,56.5,56.35,56.39,6979.0,53.6888,53.7268,53.5842,53.6222,6979.0
2022-09-08 13:50:00,56.38,56.49,56.37,56.43,29494.0,53.6127,53.7173,53.6032,53.6602,29494.0
2022-09-08 13:55:00,56.44,56.44,56.22,56.41,7535.0,53.6697,53.6697,53.4605,53.6412,7535.0
2022-09-08 14:00:00,56.44,56.44,56.32,56.43,5628.0,53.6697,53.6697,53.5556,53.6602,5628.0
2022-09-08 14:05:00,56.44,56.47,56.36,56.37,6753.0,53.6697,53.6983,53.5937,53.6032,6753.0
2022-09-08 14:10:00,56.4,56.42,56.27,56.33,18602.0,53.6317,53.6507,53.5081,53.5651,18602.0
2022-09-08 14:15:00,56.3,56.4,56.28,56.37,18811.0,53.5366,53.6317,53.5176,53.6032,18811.0
2022-09-08 14:20:00,56.35,56.43,56.33,56.42,7304.0,53.5842,53.6602,53.5651,53.6507,7304.0
2022-09-08 14:25:00,56.43,56.45,56.27,56.28,22880.0,53.6602,53.6793,53.5081,53.5176,22880.0
2022-09-08 14:30:00,56.29,56.45,56.28,56.41,23788.0,53.5271,53.6793,53.5176,53.6412,23788.0
2022-09-08 14:35:00,56.41,56.44,56.35,56.41,8622.0,53.6412,53.6697,53.5842,53.6412,8622.0
2022-09-08 14:40:00,56.4,56.44,56.16,56.29,10793.0,53.6317,53.6697,53.4035,53.5271,10793.0
2022-09-08 14:45:00,56.29,56.3,56.16,56.22,5669.0,53.5271,53.5366,53.4035,53.4605,5669.0
2022-09-08 14:50:00,56.23,56.31,56.17,56.31,10077.0,53.4701,53.5461,53.413,53.5461,10077.0
2022-09-08 14:55:00,56.3,56.32,56.28,56.32,5762.0,53.5366,53.5556,53.5176,53.5556,5762.0
2022-09-08 15:00:00,56.31,56.41,56.29,56.41,8849.0,53.5461,53.6412,53.5271,53.6412,8849.0
2022-09-08 15:05:00,56.39,56.45,56.37,56.4,9329.0,53.6222,53.6793,53.6032,53.6317,9329.0
2022-09-08 15:10:00,56.38,56.54,56.36,56.54,7729.0,53.6127,53.7648,53.5937,53.7648,7729.0
2022-09-08 15:15:00,56.55,56.65,56.54,56.59,5513.0,53.7743,53.8694,53.7648,53.8124,5513.0
2022-09-08 15:20:00,56.6,56.73,56.58,56.72,8288.0,53.8219,53.9455,53.8029,53.936,8288.0
2022-09-08 15:25:00,56.7,56.72,56.66,56.68,10021.0,53.917,53.936,53.879,53.898,10021.0
2022-09-08 15:30:00,56.66,56.82,56.62,56.68,17062.0,53.879,54.0311,53.8409,53.898,17062.0
2022-09-08 15:35:00,56.67,56.75,56.63,56.71,21754.0,53.8885,53.9645,53.8504,53.9265,21754.0
2022-09-08 15:40:00,56.7,56.72,56.59,56.63,15816.0,53.917,53.936,53.8124,53.8504,15816.0
2022-09-08 15:45:00,56.63,56.74,56.62,56.63,29819.0,53.8504,53.955,53.8409,53.8504,29819.0
2022-09-08 15:50:00,56.61,56.88,56.6,56.87,38250.0,53.8314,54.0882,53.8219,54.0786,38250.0
2022-09-08 15:55:00,56.86,56.91,56.81,56.87,66311.0,54.0691,54.1167,54.0216,54.0786,66311.0
2022-09-09 09:30:00,57.3,57.73,57.24,57.73,29539.0,54.4875,54.8964,54.4305,54.8964,29539.0
2022-09-09 09:35:00,57.73,57.85,57.62,57.64,17927.0,54.8964,55.0105,54.7918,54.8108,17927.0
2022-09-09 09:40:00,57.69,57.69,57.35,57.36,33182.0,54.8584,54.8584,54.5351,54.5446,33182.0
2022-09-09 09:45:00,57.4,57.76,57.34,57.6,41480.0,54.5826,54.925,54.5256,54.7728,41480.0
2022-09-09 09:50:00,57.62,57.79,57.53,57.76,15231.0,54.7918,54.9535,54.7062,54.925,15231.0
2022-09-09 09:55:00,57.76,57.77,57.6,57.68,13721.0,54.925,54.9345,54.7728,54.8489,13721.0
2022-09-09 10:00:00,57.67,57.8,57.66,57.78,11574.0,54.8394,54.963,54.8299,54.944,11574.0
2022-09-09 10:05:00,57.76,57.82,57.74,57.82,10389.0,54.925,54.982,54.9059,54.982,10389.0
2022-09-09 10:10:00,57.8,57.92,57.67,57.9,16226.0,54.963,55.0771,54.8394,55.0581,16226.0
2022-09-09 10:15:00,57.95,58.02,57.68,57.76,22580.0,55.1056,55.1722,54.8489,54.925,22580.0
2022-09-09 10:20:00,57.75,57.94,57.74,57.77,22776.0,54.9154,55.0961,54.9059,54.9345,22776.0
2022-09-09 10:25:00,57.71,57.99,57.71,57.98,9212.0,54.8774,55.1437,54.8774,55.1342,9212.0
2022-09-09 10:30:00,57.98,57.99,57.87,57.95,12497.0,55.1342,55.1437,55.0296,55.1056,12497.0
2022-09-09 10:35:00,57.96,58.05,57.89,57.97,8867.0,55.1151,55.2007,55.0486,55.1247,8867.0
2022-09-09 10:40:00,57.98,58.1,57.96,58.06,7613.0,55.1342,55.2483,55.1151,55.2102,7613.0
2022-09-09 10:45:00,58.07,58.12,57.88,57.92,23422.0,55.2197,55.2673,55.0391,55.0771,23422.0
2022-09-09 10:50:00,57.93,57.99,57.9,57.99,16351.0,55.0866,55.1437,55.0581,55.1437,16351.0
2022-09-09 10:55:00,58.01,58.01,57.86,57.86,10308.0,55.1627,55.1627,55.0201,55.0201,10308.0
2022-09-09 11:00:00,57.86,57.9,57.69,57.74,23072.0,55.0201,55.0581,54.8584,54.9059,23072.0
2022-09-09 11:05:00,57.75,57.8,57.71,57.72,11460.0,54.9154,54.963,54.8774,54.8869,11460.0
2022-09-09 11:10:00,57.71,57.74,57.66,57.72,9700.0,54.8774,54.9059,54.8299,54.8869,9700.0
2022-09-09 11:15:00,57.72,57.75,57.63,57.67,9878.0,54.8869,54.9154,54.8013,54.8394,9878.0
2022-09-09 11:20:00,57.67,57.7,57.62,57.67,10479.0,54.8394,54.8679,54.7918,54.8394,10479.0
2022-09-09 11:25:00,57.7,57.83,57.7,57.8,30052.0,54.8679,54.9915,54.8679,54.963,30052.0
2022-09-09 11:30:00,57.82,57.88,57.67,57.74,11697.0,54.982,55.0391,54.8394,54.9059,11697.0
2022-09-09 11:35:00,57.76,57.91,57.75,57.9,6628.0,54.925,55.0676,54.9154,55.0581,6628.0
2022-09-09 11:40:00,57.92,57.93,57.8,57.91,11013.0,55.0771,55.0866,54.963,55.0676,11013.0
2022-09-09 11:45:00,57.92,58.01,57.84,57.84,15203.0,55.0771,55.1627,55.001,55.001,15203.0
2022-09-09 11:50:00,57.84,57.91,57.83,57.85,8768.0,55.001,55.0676,54.9915,55.0105,8768.0
2022-09-09 11:55:00,57.85,57.96,57.85,57.94,6695.0,55.0105,55.1151,55.0105,55.0961,6695.0
2022-09-09 12:00:00,57.93,57.95,57.78,57.84,13090.0,55.0866,55.1056,54.944,55.001,13090.0
2022-09-09 12:05:00,57.85,57.93,57.83,57.93,7986.0,55.0105,55.0866,54.9915,55.0866,7986.0
2022-09-09 12:10:00,57.94,57.96,57.9,57.94,8462.0,55.0961,55.1151,55.0581,55.0961,8462.0
2022-09-09 12:15:00,57.91,57.91,57.78,57.85,6641.0,55.0676,55.0676,54.944,55.0105,6641.0
2022-09-09 12:20:00,57.86,57.9,57.77,57.82,12010.0,55.0201,55.0581,54.9345,54.982,12010.0
2022-09-09 12:25:00,57.84,57.9,57.83,57.87,6996.0,55.001,55.0581,54.9915,55.0296,6996.0
2022-09-09 12:30:00,57.85,57.94,57.8,57.9,7804.0,55.0105,55.0961,54.963,55.0581,7804.0
2022-09-09 12:35:00,57.88,58.01,57.88,57.99,12525.0,55.0391,55.1627,55.0391,55.1437,12525.0
2022-09-09 12:40:00,57.99,58.02,57.98,58.0,6418.0,55.1437,55.1722,55.1342,55.1532,6418.0
2022-09-09 12:45:00,57.99,58.07,57.93,58.04,5394.0,55.1437,55.2197,55.0866,55.1912,5394.0
2022-09-09 12:50:00,58.04,58.22,58.04,58.2,12437.0,55.1912,55.3624,55.1912,55.3434,12437.0
2022-09-09 12:55:00,58.21,58.26,58.17,58.2,11628.0,55.3529,55.4004,55.3148,55.3434,11628.0
2022-09-09 13:00:00,58.18,58.23,58.14,58.2,18031.0,55.3243,55.3719,55.2863,55.3434,18031.0
2022-09-09 13:05:00,58.21,58.31,58.18,58.31,10080.0,55.3529,55.448,55.3243,55.448,10080.0
2022-09-09 13:10:00,58.3,58.35,58.28,58.32,8809.0,55.4385,55.486,55.4194,55.4575,8809.0
2022-09-09 13:15:00,58.32,58.35,58.23,58.24,10935.0,55.4575,55.486,55.3719,55.3814,10935.0
2022-09-09 13:20:00,58.23,58.24,58.16,58.18,5735.0,55.3719,55.3814,55.3053,55.3243,5735.0
2022-09-09 13:25:00,58.17,58.2,58.16,58.17,6337.0,55.3148,55.3434,55.3053,55.3148,6337.0
2022-09-09 13:30:00,58.17,58.24,58.17,58.2,6575.0,55.3148,55.3814,55.3148,55.3434,6575.0
2022-09-09 13:35:00,58.2,58.2,58.14,58.14,8677.0,55.3434,55.3434,55.2863,55.2863,8677.0
2022-09-09 13:40:00,58.12,58.12,58.03,58.05,10450.0,55.2673,55.2673,55.1817,55.2007,10450.0
2022-09-09 13:45:00,58.05,58.07,58.01,58.04,8116.0,55.2007,55.2197,55.1627,55.1912,8116.0
2022-09-09 13:50:00,58.05,58.05,57.93,58.0,7772.0,55.2007,55.2007,55.0866,55.1532,7772.0
2022-09-09 13:55:00,58.0,58.05,57.99,58.03,5698.0,55.1532,55.2007,55.1437,55.1817,5698.0
2022-09-09 14:00:00,58.02,58.02,57.92,57.97,8415.0,55.1722,55.1722,55.0771,55.1247,8415.0
2022-09-09 14:05:00,57.96,57.99,57.9,57.9,8795.0,55.1151,55.1437,55.0581,55.0581,8795.0
2022-09-09 14:10:00,57.91,58.07,57.89,58.07,8665.0,55.0676,55.2197,55.0486,55.2197,8665.0
2022-09-09 14:15:00,58.05,58.09,57.98,58.09,8092.0,55.2007,55.2388,55.1342,55.2388,8092.0
2022-09-09 14:20:00,58.1,58.26,58.1,58.26,14944.0,55.2483,55.4004,55.2483,55.4004,14944.0
2022-09-09 14:25:00,58.25,58.3,58.24,58.29,16400.0,55.3909,55.4385,55.3814,55.4289,16400.0
2022-09-09 14:30:00,58.3,58.32,58.11,58.11,20921.0,55.4385,55.4575,55.2578,55.2578,20921.0
2022-09-09 14:35:00,58.11,58.15,58.06,58.12,10803.0,55.2578,55.2958,55.2102,55.2673,10803.0
2022-09-09 14:40:00,58.12,58.15,58.07,58.09,14225.0,55.2673,55.2958,55.2197,55.2388,14225.0
2022-09-09 14:45:00,58.08,58.08,58.01,58.03,16155.0,55.2293,55.2293,55.1627,55.1817,16155.0
2022-09-09 14:50:00,58.02,58.03,57.89,57.93,19765.0,55.1722,55.1817,55.0486,55.0866,19765.0
2022-09-09 14:55:00,57.95,58.03,57.94,58.03,14968.0,55.1056,55.1817,55.0961,55.1817,14968.0
2022-09-09 15:00:00,58.02,58.13,57.99,58.07,6283.0,55.1722,55.2768,55.1437,55.2197,6283.0
2022-09-09 15:05:00,58.09,58.11,58.03,58.09,15255.0,55.2388,55.2578,55.1817,55.2388,15255.0
2022-09-09 15:10:00,58.1,58.26,58.1,58.26,8765.0,55.2483,55.4004,55.2483,55.4004,8765.0
2022-09-09 15:15:00,58.25,58.32,58.21,58.32,9906.0,55.3909,55.4575,55.3529,55.4575,9906.0
2022-09-09 15:20:00,58.32,58.33,58.23,58.25,9191.0,55.4575,55.467,55.3719,55.3909,9191.0
2022-09-09 15:25:00,58.26,58.3,58.19,58.3,10759.0,55.4004,55.4385,55.3339,55.4385,10759.0
2022-09-09 15:30:00,58.31,58.31,58.23,58.25,14813.0,55.448,55.448,55.3719,55.3909,14813.0
2022-09-09 15:35:00,58.25,58.28,58.17,58.23,20437.0,55.3909,55.4194,55.3148,55.3719,20437.0
2022-09-09 15:40:00,58.23,58.29,58.22,58.29,20616.0,55.3719,55.4289,55.3624,55.4289,20616.0
2022-09-09 15:45:00,58.28,58.29,58.11,58.19,28419.0,55.4194,55.4289,55.2578,55.3339,28419.0
2022-09-09 15:50:00,58.19,58.24,58.05,58.2,38449.0,55.3339,55.3814,55.2007,55.3434,38449.0
2022-09-09 15:55:00,58.2,58.23,58.08,58.13,76796.0,55.3434,55.3719,55.2293,55.2768,76796.0
2022-09-12 09:30:00,58.5,59.2,58.34,59.16,29414.0,55.6286,56.2943,55.4765,56.2562,29414.0
2022-09-12 09:35:00,59.11,59.23,58.98,59.09,11106.0,56.2087,56.3228,56.0851,56.1897,11106.0
2022-09-12 09:40:00,59.07,59.29,58.75,58.75,25031.0,56.1707,56.3799,55.8664,55.8664,25031.0
2022-09-12 09:45:00,58.83,58.93,58.79,58.9,9214.0,55.9424,56.0375,55.9044,56.009,9214.0
2022-09-12 09:50:00,58.9,59.02,58.89,58.98,13184.0,56.009,56.1231,55.9995,56.0851,13184.0
2022-09-12 09:55:00,58.99,59.17,58.97,59.09,10088.0,56.0946,56.2658,56.0756,56.1897,10088.0
2022-09-12 10:00:00,59.11,59.14,59.04,59.12,9889.0,56.2087,56.2372,56.1421,56.2182,9889.0
2022-09-12 10:05:00,59.13,59.22,59.09,59.1,9500.0,56.2277,56.3133,56.1897,56.1992,9500.0
2022-09-12 10:10:00,59.09,59.15,59.0,59.01,6404.0,56.1897,56.2467,56.1041,56.1136,6404.0
2022-09-12 10:15:00,59.09,59.22,59.06,59.21,5963.0,56.1897,56.3133,56.1612,56.3038,5963.0
2022-09-12 10:20:00,59.2,59.21,59.09,59.11,7029.0,56.2943,56.3038,56.1897,56.2087,7029.0
2022-09-12 10:25:00,59.1,59.14,59.06,59.11,8371.0,56.1992,56.2372,56.1612,56.2087,8371.0
2022-09-12 10:30:00,59.15,59.25,59.14,59.2,6027.0,56.2467,56.3418,56.2372,56.2943,6027.0
2022-09-12 10:35:00,59.17,59.28,59.16,59.23,5656.0,56.2658,56.3704,56.2562,56.3228,5656.0
2022-09-12 10:40:00,59.23,59.24,59.09,59.11,5017.0,56.3228,56.3323,56.1897,56.2087,5017.0
2022-09-12 10:45:00,59.13,59.17,59.09,59.11,9552.0,56.2277,56.2658,56.1897,56.2087,9552.0
2022-09-12 10:50:00,59.11,59.12,58.89,58.91,9404.0,56.2087,56.2182,55.9995,56.0185,9404.0
2022-09-12 10:55:00,58.89,58.91,58.83,58.83,7974.0,55.9995,56.0185,55.9424,55.9424,7974.0
2022-09-12 11:00:00,58.85,58.91,58.71,58.78,7056.0,55.9615,56.0185,55.8283,55.8949,7056.0
2022-09-12 11:05:00,58.76,58.78,58.71,58.75,10548.0,55.8759,55.8949,55.8283,55.8664,10548.0
2022-09-12 11:10:00,58.72,58.79,58.72,58.77,5447.0,55.8378,55.9044,55.8378,55.8854,5447.0
2022-09-12 11:15:00,58.78,58.78,58.72,58.78,7825.0,55.8949,55.8949,55.8378,55.8949,7825.0
2022-09-12 11:20:00,58.78,58.84,58.75,58.78,17510.0,55.8949,55.9519,55.8664,55.8949,17510.0
2022-09-12 11:25:00,58.77,58.77,58.63,58.7,12013.0,55.8854,55.8854,55.7523,55.8188,12013.0
2022-09-12 11:30:00,58.71,58.74,58.64,58.7,8568.0,55.8283,55.8569,55.7618,55.8188,8568.0
2022-09-12 11:35:00,58.67,58.74,58.65,58.69,4773.0,55.7903,55.8569,55.7713,55.8093,4773.0
2022-09-12 11:40:00,58.74,58.8,58.72,58.8,5464.0,55.8569,55.9139,55.8378,55.9139,5464.0
2022-09-12 11:45:00,58.82,58.86,58.76,58.78,4649.0,55.9329,55.971,55.8759,55.8949,4649.0
2022-09-12 11:50:00,58.8,58.81,58.63,58.64,6053.0,55.9139,55.9234,55.7523,55.7618,6053.0
2022-09-12 11:55:00,58.62,58.64,58.45,58.56,3538.0,55.7427,55.7618,55.5811,55.6857,3538.0
2022-09-12 12:00:00,58.54,58.6,58.54,58.57,4271.0,55.6667,55.7237,55.6667,55.6952,4271.0
2022-09-12 12:05:00,58.57,58.63,58.51,58.51,3719.0,55.6952,55.7523,55.6381,55.6381,3719.0
2022-09-12 12:10:00,58.48,58.65,58.48,58.65,4236.0,55.6096,55.7713,55.6096,55.7713,4236.0
2022-09-12 12:15:00,58.66,58.73,58.62,58.65,9189.0,55.7808,55.8473,55.7427,55.7713,9189.0
2022-09-12 12:20:00,58.65,58.76,58.61,58.75,5176.0,55.7713,55.8759,55.7332,55.8664,5176.0
2022-09-12 12:25:00,58.75,58.76,58.66,58.75,6165.0,55.8664,55.8759,55.7808,55.8664,6165.0
2022-09-12 12:30:00,58.75,58.84,58.73,58.79,4628.0,55.8664,55.9519,55.8473,55.9044,4628.0
2022-09-12 12:35:00,58.79,58.84,58.72,58.84,3522.0,55.9044,55.9519,55.8378,55.9519,3522.0
2022-09-12 12:40:00,58.86,58.86,58.8,58.82,3492.0,55.971,55.971,55.9139,55.9329,3492.0
2022-09-12 12:45:00,58.82,58.83,58.73,58.75,5402.0,55.9329,55.9424,55.8473,55.8664,5402.0
2022-09-12 12:50:00,58.77,58.81,58.74,58.74,4549.0,55.8854,55.9234,55.8569,55.8569,4549.0
2022-09-12 12:55:00,58.73,58.85,58.73,58.85,2714.0,55.8473,55.9615,55.8473,55.9615,2714.0
2022-09-12 13:00:00,58.85,58.89,58.76,58.87,5313.0,55.9615,55.9995,55.8759,55.9805,5313.0
2022-09-12 13:05:00,58.88,58.99,58.87,58.99,2321.0,55.99,56.0946,55.9805,56.0946,2321.0
2022-09-12 13:10:00,58.99,59.0,58.92,58.93,5399.0,56.0946,56.1041,56.028,56.0375,5399.0
2022-09-12 13:15:00,58.93,58.94,58.89,58.91,2717.0,56.0375,56.047,55.9995,56.0185,2717.0
2022-09-12 13:20:00,58.89,58.91,58.86,58.9,2519.0,55.9995,56.0185,55.971,56.009,2519.0
2022-09-12 13:25:00,58.89,58.94,58.85,58.94,4737.0,55.9995,56.047,55.9615,56.047,4737.0
2022-09-12 13:30:00,58.95,58.96,58.86,58.96,4436.0,56.0565,56.0661,55.971,56.0661,4436.0
2022-09-12 13:35:00,58.95,58.95,58.86,58.89,4266.0,56.0565,56.0565,55.971,55.9995,4266.0
2022-09-12 13:40:00,58.9,58.9,58.85,58.86,7890.0,56.009,56.009,55.9615,55.971,7890.0
2022-09-12 13:45:00,58.86,59.0,58.85,59.0,6014.0,55.971,56.1041,55.9615,56.1041,6014.0
2022-09-12 13:50:00,58.99,59.01,58.95,58.98,6746.0,56.0946,56.1136,56.0565,56.0851,6746.0
2022-09-12 13:55:00,58.98,58.98,58.95,58.97,2881.0,56.0851,56.0851,56.0565,56.0756,2881.0
2022-09-12 14:00:00,58.99,59.0,58.96,59.0,4491.0,56.0946,56.1041,56.0661,56.1041,4491.0
2022-09-12 14:05:00,59.0,59.01,58.89,59.0,4049.0,56.1041,56.1136,55.9995,56.1041,4049.0
2022-09-12 14:10:00,58.99,59.07,58.97,59.07,4208.0,56.0946,56.1707,56.0756,56.1707,4208.0
2022-09-12 14:15:00,59.06,59.08,58.92,58.95,6795.0,56.1612,56.1802,56.028,56.0565,6795.0
2022-09-12 14:20:00,58.94,58.99,58.87,58.96,5386.0,56.047,56.0946,55.9805,56.0661,5386.0
2022-09-12 14:25:00,58.97,58.98,58.87,58.88,12019.0,56.0756,56.0851,55.9805,55.99,12019.0
2022-09-12 14:30:00,58.88,58.9,58.84,58.84,6489.0,55.99,56.009,55.9519,55.9519,6489.0
2022-09-12 14:35:00,58.84,58.87,58.77,58.78,8917.0,55.9519,55.9805,55.8854,55.8949,8917.0
2022-09-12 14:40:00,58.77,58.82,58.71,58.82,8220.0,55.8854,55.9329,55.8283,55.9329,8220.0
2022-09-12 14:45:00,58.81,58.97,58.8,58.96,6860.0,55.9234,56.0756,55.9139,56.0661,6860.0
2022-09-12 14:50:00,58.96,58.97,58.9,58.93,6082.0,56.0661,56.0756,56.009,56.0375,6082.0
2022-09-12 14:55:00,58.93,58.98,58.91,58.91,6196.0,56.0375,56.0851,56.0185,56.0185,6196.0
2022-09-12 15:00:00,58.93,58.94,58.87,58.9,5324.0,56.0375,56.047,55.9805,56.009,5324.0
2022-09-12 15:05:00,58.89,58.98,58.88,58.98,5967.0,55.9995,56.0851,55.99,56.0851,5967.0
2022-09-12 15:10:00,58.98,59.01,58.95,58.99,9582.0,56.0851,56.1136,56.0565,56.0946,9582.0
2022-09-12 15:15:00,58.99,58.99,58.91,58.93,9505.0,56.0946,56.0946,56.0185,56.0375,9505.0
2022-09-12 15:20:00,58.94,58.98,58.92,58.95,12493.0,56.047,56.0851,56.028,56.0565,12493.0
2022-09-12 15:25:00,58.95,58.95,58.89,58.89,15844.0,56.0565,56.0565,55.9995,55.9995,15844.0
2022-09-12 15:30:00,58.88,58.89,58.79,58.81,34693.0,55.99,55.9995,55.9044,55.9234,34693.0
2022-09-12 15:35:00,58.81,58.88,58.79,58.82,20865.0,55.9234,55.99,55.9044,55.9329,20865.0
2022-09-12 15:40:00,58.82,58.89,58.79,58.88,22343.0,55.9329,55.9995,55.9044,55.99,22343.0
2022-09-12 15:45:00,58.89,58.92,58.84,58.92,25219.0,55.9995,56.028,55.9519,56.028,25219.0
2022-09-12 15:50:00,58.92,58.92,58.81,58.86,36656.0,56.028,56.028,55.9234,55.971,36656.0
2022-09-12 15:55:00,58.85,58.99,58.83,58.96,83125.0,55.9615,56.0946,55.9424,56.0661,83125.0
2022-09-13 09:30:00,57.12,57.44,56.68,56.85,37398.0,54.3164,54.6207,53.898,54.0596,37398.0
2022-09-13 09:35:00,56.77,56.77,56.35,56.7,10480.0,53.9836,53.9836,53.5842,53.917,10480.0
2022-09-13 09:40:00,56.71,57.05,56.64,56.89,15615.0,53.9265,54.2498,53.8599,54.0977,15615.0
2022-09-13 09:45:00,56.86,57.14,56.79,57.1,13283.0,54.0691,54.3354,54.0026,54.2974,13283.0
2022-09-13 09:50:00,57.08,57.47,57.07,57.3,31313.0,54.2783,54.6492,54.2688,54.4875,31313.0
2022-09-13 09:55:00,57.24,57.27,57.07,57.19,10787.0,54.4305,54.459,54.2688,54.3829,10787.0
2022-09-13 10:00:00,57.12,57.16,56.82,56.91,12267.0,54.3164,54.3544,54.0311,54.1167,12267.0
2022-09-13 10:05:00,56.94,57.15,56.91,57.13,20803.0,54.1452,54.3449,54.1167,54.3259,20803.0
2022-09-13 10:10:00,57.17,57.28,57.12,57.22,12286.0,54.3639,54.4685,54.3164,54.4115,12286.0
2022-09-13 10:15:00,57.23,57.42,57.19,57.42,10623.0,54.421,54.6016,54.3829,54.6016,10623.0
2022-09-13 10:20:00,57.44,57.44,57.18,57.21,9948.0,54.6207,54.6207,54.3734,54.402,9948.0
2022-09-13 10:25:00,57.21,57.26,57.17,57.17,13784.0,54.402,54.4495,54.3639,54.3639,13784.0
2022-09-13 10:30:00,57.12,57.15,56.92,56.93,26372.0,54.3164,54.3449,54.1262,54.1357,26372.0
2022-09-13 10:35:00,56.89,56.93,56.8,56.8,8716.0,54.0977,54.1357,54.0121,54.0121,8716.0
2022-09-13 10:40:00,56.81,56.82,56.67,56.77,16691.0,54.0216,54.0311,53.8885,53.9836,16691.0
2022-09-13 10:45:00,56.75,56.79,56.68,56.68,8058.0,53.9645,54.0026,53.898,53.898,8058.0
2022-09-13 10:50:00,56.66,56.82,56.58,56.8,33161.0,53.879,54.0311,53.8029,54.0121,33161.0
2022-09-13 10:55:00,56.81,56.88,56.74,56.77,8497.0,54.0216,54.0882,53.955,53.9836,8497.0
2022-09-13 11:00:00,56.75,56.83,56.73,56.79,11044.0,53.9645,54.0406,53.9455,54.0026,11044.0
2022-09-13 11:05:00,56.78,56.93,56.78,56.9,7176.0,53.9931,54.1357,53.9931,54.1072,7176.0
2022-09-13 11:10:00,56.89,56.89,56.69,56.83,7748.0,54.0977,54.0977,53.9075,54.0406,7748.0
2022-09-13 11:15:00,56.8,56.88,56.75,56.8,6084.0,54.0121,54.0882,53.9645,54.0121,6084.0
2022-09-13 11:20:00,56.78,56.88,56.77,56.84,6644.0,53.9931,54.0882,53.9836,54.0501,6644.0
2022-09-13 11:25:00,56.84,56.91,56.82,56.9,7281.0,54.0501,54.1167,54.0311,54.1072,7281.0
2022-09-13 11:30:00,56.9,57.05,56.89,57.01,5017.0,54.1072,54.2498,54.0977,54.2118,5017.0
2022-09-13 11:35:00,57.01,57.14,57.01,57.08,16295.0,54.2118,54.3354,54.2118,54.2783,16295.0
2022-09-13 11:40:00,57.07,57.07,56.93,57.01,4337.0,54.2688,54.2688,54.1357,54.2118,4337.0
2022-09-13 11:45:00,57.01,57.01,56.87,56.87,8390.0,54.2118,54.2118,54.0786,54.0786,8390.0
2022-09-13 11:50:00,56.85,56.88,56.79,56.87,5496.0,54.0596,54.0882,54.0026,54.0786,5496.0
2022-09-13 11:55:00,56.87,56.97,56.87,56.93,5478.0,54.0786,54.1737,54.0786,54.1357,5478.0
2022-09-13 12:00:00,56.93,57.11,56.91,57.09,5904.0,54.1357,54.3069,54.1167,54.2878,5904.0
2022-09-13 12:05:00,57.11,57.22,57.1,57.17,5093.0,54.3069,54.4115,54.2974,54.3639,5093.0
2022-09-13 12:10:00,57.17,57.2,57.14,57.2,9967.0,54.3639,54.3924,54.3354,54.3924,9967.0
2022-09-13 12:15:00,57.21,57.26,57.21,57.22,3660.0,54.402,54.4495,54.402,54.4115,3660.0
2022-09-13 12:20:00,57.2,57.2,57.03,57.04,8645.0,54.3924,54.3924,54.2308,54.2403,8645.0
2022-09-13 12:25:00,57.03,57.05,56.93,57.0,7067.0,54.2308,54.2498,54.1357,54.2023,7067.0
2022-09-13 12:30:00,56.98,57.09,56.98,57.08,6633.0,54.1832,54.2878,54.1832,54.2783,6633.0
2022-09-13 12:35:00,57.09,57.13,57.07,57.11,3632.0,54.2878,54.3259,54.2688,54.3069,3632.0
2022-09-13 12:40:00,57.1,57.17,57.1,57.13,5732.0,54.2974,54.3639,54.2974,54.3259,5732.0
2022-09-13 12:45:00,57.13,57.13,57.04,57.11,12758.0,54.3259,54.3259,54.2403,54.3069,12758.0
2022-09-13 12:50:00,57.12,57.12,57.04,57.07,3711.0,54.3164,54.3164,54.2403,54.2688,3711.0
2022-09-13 12:55:00,57.07,57.09,57.05,57.06,6008.0,54.2688,54.2878,54.2498,54.2593,6008.0
2022-09-13 13:00:00,57.03,57.12,56.97,57.08,7806.0,54.2308,54.3164,54.1737,54.2783,7806.0
2022-09-13 13:05:00,57.07,57.17,57.07,57.1,4937.0,54.2688,54.3639,54.2688,54.2974,4937.0
2022-09-13 13:10:00,57.11,57.2,57.11,57.2,7187.0,54.3069,54.3924,54.3069,54.3924,7187.0
2022-09-13 13:15:00,57.21,57.22,57.14,57.17,3659.0,54.402,54.4115,54.3354,54.3639,3659.0
2022-09-13 13:20:00,57.2,57.29,57.18,57.28,3694.0,54.3924,54.478,54.3734,54.4685,3694.0
2022-09-13 13:25:00,57.29,57.34,57.27,57.34,3081.0,54.478,54.5256,54.459,54.5256,3081.0
2022-09-13 13:30:00,57.35,57.42,57.32,57.36,7018.0,54.5351,54.6016,54.5066,54.5446,7018.0
2022-09-13 13:35:00,57.36,57.36,57.28,57.32,4407.0,54.5446,54.5446,54.4685,54.5066,4407.0
2022-09-13 13:40:00,57.33,57.34,57.2,57.21,6901.0,54.5161,54.5256,54.3924,54.402,6901.0
2022-09-13 13:45:00,57.17,57.25,57.15,57.25,4667.0,54.3639,54.44,54.3449,54.44,4667.0
2022-09-13 13:50:00,57.26,57.27,57.2,57.25,6268.0,54.4495,54.459,54.3924,54.44,6268.0
2022-09-13 13:55:00,57.25,57.33,57.25,57.3,4777.0,54.44,54.5161,54.44,54.4875,4777.0
2022-09-13 14:00:00,57.31,57.33,57.24,57.27,7103.0,54.497,54.5161,54.4305,54.459,7103.0
2022-09-13 14:05:00,57.27,57.33,57.25,57.29,5518.0,54.459,54.5161,54.44,54.478,5518.0
2022-09-13 14:10:00,57.29,57.32,57.23,57.31,5320.0,54.478,54.5066,54.421,54.497,5320.0
2022-09-13 14:15:00,57.31,57.36,57.28,57.35,5700.0,54.497,54.5446,54.4685,54.5351,5700.0
2022-09-13 14:20:00,57.36,57.39,57.17,57.17,9118.0,54.5446,54.5731,54.3639,54.3639,9118.0
2022-09-13 14:25:00,57.16,57.22,57.12,57.15,13748.0,54.3544,54.4115,54.3164,54.3449,13748.0
2022-09-13 14:30:00,57.16,57.16,57.04,57.07,5824.0,54.3544,54.3544,54.2403,54.2688,5824.0
2022-09-13 14:35:00,57.06,57.08,57.05,57.06,8097.0,54.2593,54.2783,54.2498,54.2593,8097.0
2022-09-13 14:40:00,57.05,57.08,56.96,57.01,15620.0,54.2498,54.2783,54.1642,54.2118,15620.0
2022-09-13 14:45:00,57.01,57.04,56.97,56.98,13517.0,54.2118,54.2403,54.1737,54.1832,13517.0
2022-09-13 14:50:00,56.98,57.0,56.82,56.85,7253.0,54.1832,54.2023,54.0311,54.0596,7253.0
2022-09-13 14:55:00,56.87,56.96,56.83,56.91,26691.0,54.0786,54.1642,54.0406,54.1167,26691.0
2022-09-13 15:00:00,56.93,57.01,56.91,56.94,13130.0,54.1357,54.2118,54.1167,54.1452,13130.0
2022-09-13 15:05:00,56.94,56.97,56.86,56.88,6668.0,54.1452,54.1737,54.0691,54.0882,6668.0
2022-09-13 15:10:00,56.9,56.9,56.76,56.79,6697.0,54.1072,54.1072,53.974,54.0026,6697.0
2022-09-13 15:15:00,56.78,56.84,56.73,56.75,16840.0,53.9931,54.0501,53.9455,53.9645,16840.0
2022-09-13 15:20:00,56.73,56.78,56.63,56.78,12449.0,53.9455,53.9931,53.8504,53.9931,12449.0
2022-09-13 15:25:00,56.79,56.83,56.69,56.69,13636.0,54.0026,54.0406,53.9075,53.9075,13636.0
2022-09-13 15:30:00,56.68,56.71,56.5,56.55,18017.0,53.898,53.9265,53.7268,53.7743,18017.0
2022-09-13 15:35:00,56.55,56.65,56.45,56.64,21956.0,53.7743,53.8694,53.6793,53.8599,21956.0
2022-09-13 15:40:00,56.63,56.63,56.5,56.55,27282.0,53.8504,53.8504,53.7268,53.7743,27282.0
2022-09-13 15:45:00,56.53,56.63,56.44,56.63,41723.0,53.7553,53.8504,53.6697,53.8504,41723.0
2022-09-13 15:50:00,56.63,56.69,56.56,56.67,53760.0,53.8504,53.9075,53.7839,53.8885,53760.0
2022-09-13 15:55:00,56.68,56.82,56.61,56.66,100730.0,53.898,54.0311,53.8314,53.879,100730.0
2022-09-14 09:30:00,56.85,56.85,56.54,56.61,15288.0,54.0596,54.0596,53.7648,53.8314,15288.0
2022-09-14 09:35:00,56.58,56.91,56.56,56.88,13247.0,53.8029,54.1167,53.7839,54.0882,13247.0
2022-09-14 09:40:00,56.85,57.06,56.72,57.06,13873.0,54.0596,54.2593,53.936,54.2593,13873.0
2022-09-14 09:45:00,57.06,57.24,56.85,56.9,10856.0,54.2593,54.4305,54.0596,54.1072,10856.0
2022-09-14 09:50:00,56.89,56.98,56.71,56.93,13402.0,54.0977,54.1832,53.9265,54.1357,13402.0
2022-09-14 09:55:00,56.91,57.08,56.73,57.08,17492.0,54.1167,54.2783,53.9455,54.2783,17492.0
2022-09-14 10:00:00,57.08,57.17,56.99,57.08,9949.0,54.2783,54.3639,54.1928,54.2783,9949.0
2022-09-14 10:05:00,57.05,57.37,57.05,57.34,11013.0,54.2498,54.5541,54.2498,54.5256,11013.0
2022-09-14 10:10:00,57.33,57.45,57.19,57.3,22022.0,54.5161,54.6302,54.3829,54.4875,22022.0
2022-09-14 10:15:00,57.35,57.47,57.3,57.36,11023.0,54.5351,54.6492,54.4875,54.5446,11023.0
2022-09-14 10:20:00,57.34,57.4,57.15,57.23,15145.0,54.5256,54.5826,54.3449,54.421,15145.0
2022-09-14 10:25:00,57.22,57.24,56.8,56.8,13569.0,54.4115,54.4305,54.0121,54.0121,13569.0
2022-09-14 10:30:00,56.8,56.96,56.71,56.96,9902.0,54.0121,54.1642,53.9265,54.1642,9902.0
2022-09-14 10:35:00,57.05,57.36,57.04,57.31,6283.0,54.2498,54.5446,54.2403,54.497,6283.0
2022-09-14 10:40:00,57.33,57.49,57.31,57.47,8366.0,54.5161,54.6682,54.497,54.6492,8366.0
2022-09-14 10:45:00,57.49,57.57,57.45,57.55,13483.0,54.6682,54.7443,54.6302,54.7253,13483.0
2022-09-14 10:50:00,57.53,57.73,57.48,57.73,22767.0,54.7062,54.8964,54.6587,54.8964,22767.0
2022-09-14 10:55:00,57.73,57.73,57.56,57.65,24611.0,54.8964,54.8964,54.7348,54.8204,24611.0
2022-09-14 11:00:00,57.65,57.65,57.37,57.41,25738.0,54.8204,54.8204,54.5541,54.5921,25738.0
2022-09-14 11:05:00,57.42,57.59,57.38,57.53,22021.0,54.6016,54.7633,54.5636,54.7062,22021.0
2022-09-14 11:10:00,57.53,57.69,57.51,57.59,8736.0,54.7062,54.8584,54.6872,54.7633,8736.0
2022-09-14 11:15:00,57.59,57.6,57.53,57.54,9892.0,54.7633,54.7728,54.7062,54.7158,9892.0
2022-09-14 11:20:00,57.54,57.58,57.41,57.52,12769.0,54.7158,54.7538,54.5921,54.6967,12769.0
2022-09-14 11:25:00,57.51,57.61,57.48,57.51,12561.0,54.6872,54.7823,54.6587,54.6872,12561.0
2022-09-14 11:30:00,57.52,57.62,57.5,57.56,4447.0,54.6967,54.7918,54.6777,54.7348,4447.0
2022-09-14 11:35:00,57.6,57.68,57.55,57.68,8058.0,54.7728,54.8489,54.7253,54.8489,8058.0
2022-09-14 11:40:00,57.67,57.77,57.66,57.76,6533.0,54.8394,54.9345,54.8299,54.925,6533.0
2022-09-14 11:45:00,57.78,57.83,57.68,57.68,10900.0,54.944,54.9915,54.8489,54.8489,10900.0
2022-09-14 11:50:00,57.68,57.69,57.53,57.64,12438.0,54.8489,54.8584,54.7062,54.8108,12438.0
2022-09-14 11:55:00,57.63,57.64,57.5,57.51,4261.0,54.8013,54.8108,54.6777,54.6872,4261.0
2022-09-14 12:00:00,57.52,57.57,57.35,57.36,17671.0,54.6967,54.7443,54.5351,54.5446,17671.0
2022-09-14 12:05:00,57.36,57.37,57.3,57.34,6762.0,54.5446,54.5541,54.4875,54.5256,6762.0
2022-09-14 12:10:00,57.33,57.34,57.23,57.32,7698.0,54.5161,54.5256,54.421,54.5066,7698.0
2022-09-14 12:15:00,57.37,57.46,57.3,57.44,15464.0,54.5541,54.6397,54.4875,54.6207,15464.0
2022-09-14 12:20:00,57.44,57.45,57.29,57.36,12119.0,54.6207,54.6302,54.478,54.5446,12119.0
2022-09-14 12:25:00,57.37,57.4,57.28,57.32,6551.0,54.5541,54.5826,54.4685,54.5066,6551.0
2022-09-14 12:30:00,57.37,57.37,57.23,57.31,8968.0,54.5541,54.5541,54.421,54.497,8968.0
2022-09-14 12:35:00,57.28,57.51,57.25,57.5,29477.0,54.4685,54.6872,54.44,54.6777,29477.0
2022-09-14 12:40:00,57.49,57.59,57.49,57.58,15021.0,54.6682,54.7633,54.6682,54.7538,15021.0
2022-09-14 12:45:00,57.59,57.65,57.54,57.62,7192.0,54.7633,54.8204,54.7158,54.7918,7192.0
2022-09-14 12:50:00,57.61,57.74,57.6,57.73,6541.0,54.7823,54.9059,54.7728,54.8964,6541.0
2022-09-14 12:55:00,57.72,57.72,57.58,57.61,5674.0,54.8869,54.8869,54.7538,54.7823,5674.0
2022-09-14 13:00:00,57.61,57.65,57.54,57.54,6363.0,54.7823,54.8204,54.7158,54.7158,6363.0
2022-09-14 13:05:00,57.55,57.58,57.5,57.53,5813.0,54.7253,54.7538,54.6777,54.7062,5813.0
2022-09-14 13:10:00,57.54,57.6,57.5,57.58,7373.0,54.7158,54.7728,54.6777,54.7538,7373.0
2022-09-14 13:15:00,57.58,57.62,57.51,57.52,5454.0,54.7538,54.7918,54.6872,54.6967,5454.0
2022-09-14 13:20:00,57.53,57.53,57.41,57.41,3276.0,54.7062,54.7062,54.5921,54.5921,3276.0
2022-09-14 13:25:00,57.41,57.46,57.37,57.45,6333.0,54.5921,54.6397,54.5541,54.6302,6333.0
2022-09-14 13:30:00,57.47,57.47,57.38,57.42,7066.0,54.6492,54.6492,54.5636,54.6016,7066.0
2022-09-14 13:35:00,57.41,57.43,57.34,57.34,7324.0,54.5921,54.6112,54.5256,54.5256,7324.0
2022-09-14 13:40:00,57.34,57.39,57.31,57.39,8152.0,54.5256,54.5731,54.497,54.5731,8152.0
2022-09-14 13:45:00,57.38,57.39,57.12,57.18,13449.0,54.5636,54.5731,54.3164,54.3734,13449.0
2022-09-14 13:50:00,57.19,57.36,57.19,57.35,20692.0,54.3829,54.5446,54.3829,54.5351,20692.0
2022-09-14 13:55:00,57.35,57.43,57.25,57.37,13570.0,54.5351,54.6112,54.44,54.5541,13570.0
2022-09-14 14:00:00,57.35,57.5,57.2,57.23,29356.0,54.5351,54.6777,54.3924,54.421,29356.0
2022-09-14 14:05:00,57.23,57.36,57.12,57.16,17252.0,54.421,54.5446,54.3164,54.3544,17252.0
2022-09-14 14:10:00,57.16,57.19,57.08,57.14,13076.0,54.3544,54.3829,54.2783,54.3354,13076.0
2022-09-14 14:15:00,57.13,57.18,57.06,57.16,13776.0,54.3259,54.3734,54.2593,54.3544,13776.0
2022-09-14 14:20:00,57.18,57.21,57.13,57.19,5895.0,54.3734,54.402,54.3259,54.3829,5895.0
2022-09-14 14:25:00,57.19,57.21,57.14,57.19,7651.0,54.3829,54.402,54.3354,54.3829,7651.0
2022-09-14 14:30:00,57.18,57.35,57.16,57.35,11236.0,54.3734,54.5351,54.3544,54.5351,11236.0
2022-09-14 14:35:00,57.35,57.4,57.34,57.38,16336.0,54.5351,54.5826,54.5256,54.5636,16336.0
2022-09-14 14:40:00,57.35,57.37,57.18,57.2,6746.0,54.5351,54.5541,54.3734,54.3924,6746.0
2022-09-14 14:45:00,57.17,57.21,57.13,57.2,4595.0,54.3639,54.402,54.3259,54.3924,4595.0
2022-09-14 14:50:00,57.19,57.22,57.11,57.13,6505.0,54.3829,54.4115,54.3069,54.3259,6505.0
2022-09-14 14:55:00,57.17,57.21,57.11,57.15,5402.0,54.3639,54.402,54.3069,54.3449,5402.0
2022-09-14 15:00:00,57.12,57.19,57.1,57.11,12543.0,54.3164,54.3829,54.2974,54.3069,12543.0
2022-09-14 15:05:00,57.13,57.23,57.12,57.21,8784.0,54.3259,54.421,54.3164,54.402,8784.0
2022-09-14 15:10:00,57.22,57.22,57.07,57.08,10092.0,54.4115,54.4115,54.2688,54.2783,10092.0
2022-09-14 15:15:00,57.03,57.08,56.94,57.07,27046.0,54.2308,54.2783,54.1452,54.2688,27046.0
2022-09-14 15:20:00,57.07,57.23,57.05,57.14,20437.0,54.2688,54.421,54.2498,54.3354,20437.0
2022-09-14 15:25:00,57.15,57.15,57.0,57.1,11734.0,54.3449,54.3449,54.2023,54.2974,11734.0
2022-09-14 15:30:00,57.1,57.15,56.98,57.14,17143.0,54.2974,54.3449,54.1832,54.3354,17143.0
2022-09-14 15:35:00,57.14,57.17,57.01,57.09,10089.0,54.3354,54.3639,54.2118,54.2878,10089.0
2022-09-14 15:40:00,57.09,57.27,57.04,57.21,24838.0,54.2878,54.459,54.2403,54.402,24838.0
2022-09-14 15:45:00,57.2,57.26,57.15,57.18,22777.0,54.3924,54.4495,54.3449,54.3734,22777.0
2022-09-14 15:50:00,57.19,57.42,57.19,57.4,37046.0,54.3829,54.6016,54.3829,54.5826,37046.0
2022-09-14 15:55:00,57.41,57.45,57.3,57.45,101298.0,54.5921,54.6302,54.4875,54.6302,101298.0
2022-09-15 09:30:00,57.0,57.44,56.98,57.25,13764.0,54.2023,54.6207,54.1832,54.44,13764.0
2022-09-15 09:35:00,57.2,57.35,57.13,57.3,8628.0,54.3924,54.5351,54.3259,54.4875,8628.0
2022-09-15 09:40:00,57.35,57.67,57.35,57.67,13450.0,54.5351,54.8394,54.5351,54.8394,13450.0
2022-09-15 09:45:00,57.68,57.86,57.61,57.86,7916.0,54.8489,55.0201,54.7823,55.0201,7916.0
2022-09-15 09:50:00,57.88,58.11,57.8,58.05,17556.0,55.0391,55.2578,54.963,55.2007,17556.0
2022-09-15 09:55:00,58.06,58.13,57.99,58.09,8232.0,55.2102,55.2768,55.1437,55.2388,8232.0
2022-09-15 10:00:00,58.09,58.22,57.88,57.9,15631.0,55.2388,55.3624,55.0391,55.0581,15631.0
2022-09-15 10:05:00,57.91,57.96,57.8,57.82,6425.0,55.0676,55.1151,54.963,54.982,6425.0
2022-09-15 10:10:00,57.85,57.93,57.81,57.86,9586.0,55.0105,55.0866,54.9725,55.0201,9586.0
2022-09-15 10:15:00,57.86,57.98,57.86,57.92,14376.0,55.0201,55.1342,55.0201,55.0771,14376.0
2022-09-15 10:20:00,57.82,57.82,57.59,57.64,10228.0,54.982,54.982,54.7633,54.8108,10228.0
2022-09-15 10:25:00,57.59,57.63,57.41,57.42,5130.0,54.7633,54.8013,54.5921,54.6016,5130.0
2022-09-15 10:30:00,57.39,57.51,57.31,57.4,10959.0,54.5731,54.6872,54.497,54.5826,10959.0
2022-09-15 10:35:00,57.44,57.62,57.37,57.38,12654.0,54.6207,54.7918,54.5541,54.5636,12654.0
2022-09-15 10:40:00,57.37,57.56,57.35,57.56,12015.0,54.5541,54.7348,54.5351,54.7348,12015.0
2022-09-15 10:45:00,57.57,57.63,57.49,57.51,16231.0,54.7443,54.8013,54.6682,54.6872,16231.0
2022-09-15 10:50:00,57.49,57.49,57.16,57.22,6333.0,54.6682,54.6682,54.3544,54.4115,6333.0
2022-09-15 10:55:00,57.21,57.26,57.07,57.18,8792.0,54.402,54.4495,54.2688,54.3734,8792.0
2022-09-15 11:00:00,57.17,57.27,57.13,57.27,16640.0,54.3639,54.459,54.3259,54.459,16640.0
2022-09-15 11:05:00,57.25,57.39,57.24,57.26,15073.0,54.44,54.5731,54.4305,54.4495,15073.0
2022-09-15 11:10:00,57.26,57.26,57.12,57.21,14356.0,54.4495,54.4495,54.3164,54.402,14356.0
2022-09-15 11:15:00,57.19,57.45,57.14,57.45,10435.0,54.3829,54.6302,54.3354,54.6302,10435.0
2022-09-15 11:20:00,57.42,57.65,57.4,57.62,12139.0,54.6016,54.8204,54.5826,54.7918,12139.0
2022-09-15 11:25:00,57.59,57.72,57.55,57.68,23370.0,54.7633,54.8869,54.7253,54.8489,23370.0
2022-09-15 11:30:00,57.68,57.73,57.62,57.69,21087.0,54.8489,54.8964,54.7918,54.8584,21087.0
2022-09-15 11:35:00,57.66,57.83,57.64,57.76,27079.0,54.8299,54.9915,54.8108,54.925,27079.0
2022-09-15 11:40:00,57.74,57.87,57.71,57.8,19400.0,54.9059,55.0296,54.8774,54.963,19400.0
2022-09-15 11:45:00,57.8,57.91,57.65,57.65,24410.0,54.963,55.0676,54.8204,54.8204,24410.0
2022-09-15 11:50:00,57.6,57.61,57.43,57.45,9606.0,54.7728,54.7823,54.6112,54.6302,9606.0
2022-09-15 11:55:00,57.45,57.52,57.4,57.44,21750.0,54.6302,54.6967,54.5826,54.6207,21750.0
2022-09-15 12:00:00,57.47,57.57,57.35,57.41,9162.0,54.6492,54.7443,54.5351,54.5921,9162.0
2022-09-15 12:05:00,57.4,57.51,57.34,57.34,8023.0,54.5826,54.6872,54.5256,54.5256,8023.0
2022-09-15 12:10:00,57.37,57.43,57.34,57.34,12213.0,54.5541,54.6112,54.5256,54.5256,12213.0
2022-09-15 12:15:00,57.36,57.52,57.3,57.52,9834.0,54.5446,54.6967,54.4875,54.6967,9834.0
2022-09-15 12:20:00,57.52,57.62,57.47,57.56,7619.0,54.6967,54.7918,54.6492,54.7348,7619.0
2022-09-15 12:25:00,57.55,57.68,57.38,57.41,13652.0,54.7253,54.8489,54.5636,54.5921,13652.0
2022-09-15 12:30:00,57.42,57.5,57.37,57.5,4555.0,54.6016,54.6777,54.5541,54.6777,4555.0
2022-09-15 12:35:00,57.52,57.59,57.52,57.59,23336.0,54.6967,54.7633,54.6967,54.7633,23336.0
2022-09-15 12:40:00,57.6,57.72,57.59,57.63,6639.0,54.7728,54.8869,54.7633,54.8013,6639.0
2022-09-15 12:45:00,57.63,57.67,57.59,57.66,4624.0,54.8013,54.8394,54.7633,54.8299,4624.0
2022-09-15 12:50:00,57.67,57.77,57.67,57.72,9943.0,54.8394,54.9345,54.8394,54.8869,9943.0
2022-09-15 12:55:00,57.71,57.78,57.71,57.75,16615.0,54.8774,54.944,54.8774,54.9154,16615.0
2022-09-15 13:00:00,57.75,57.91,57.75,57.77,40588.0,54.9154,55.0676,54.9154,54.9345,40588.0
2022-09-15 13:05:00,57.76,57.81,57.71,57.81,4229.0,54.925,54.9725,54.8774,54.9725,4229.0
2022-09-15 13:10:00,57.82,57.82,57.76,57.81,4235.0,54.982,54.982,54.925,54.9725,4235.0
2022-09-15 13:15:00,57.83,57.91,57.8,57.87,5606.0,54.9915,55.0676,54.963,55.0296,5606.0
2022-09-15 13:20:00,57.86,57.92,57.82,57.89,13788.0,55.0201,55.0771,54.982,55.0486,13788.0
2022-09-15 13:25:00,57.88,57.97,57.87,57.9,4389.0,55.0391,55.1247,55.0296,55.0581,4389.0
2022-09-15 13:30:00,57.89,57.91,57.81,57.87,7193.0,55.0486,55.0676,54.9725,55.0296,7193.0
2022-09-15 13:35:00,57.86,57.86,57.78,57.82,6648.0,55.0201,55.0201,54.944,54.982,6648.0
2022-09-15 13:40:00,57.79,57.88,57.77,57.8,9244.0,54.9535,55.0391,54.9345,54.963,9244.0
2022-09-15 13:45:00,57.8,57.83,57.77,57.81,6655.0,54.963,54.9915,54.9345,54.9725,6655.0
2022-09-15 13:50:00,57.8,57.83,57.64,57.64,9216.0,54.963,54.9915,54.8108,54.8108,9216.0
2022-09-15 13:55:00,57.63,57.66,57.62,57.65,7060.0,54.8013,54.8299,54.7918,54.8204,7060.0
2022-09-15 14:00:00,57.64,57.64,57.4,57.4,8123.0,54.8108,54.8108,54.5826,54.5826,8123.0
2022-09-15 14:05:00,57.4,57.42,57.32,57.38,7429.0,54.5826,54.6016,54.5066,54.5636,7429.0
2022-09-15 14:10:00,57.37,57.55,57.36,57.5,5032.0,54.5541,54.7253,54.5446,54.6777,5032.0
2022-09-15 14:15:00,57.52,57.63,57.48,57.59,6203.0,54.6967,54.8013,54.6587,54.7633,6203.0
2022-09-15 14:20:00,57.59,57.59,57.49,57.55,7749.0,54.7633,54.7633,54.6682,54.7253,7749.0
2022-09-15 14:25:00,57.55,57.6,57.53,57.6,6960.0,54.7253,54.7728,54.7062,54.7728,6960.0
2022-09-15 14:30:00,57.59,57.64,57.52,57.52,7319.0,54.7633,54.8108,54.6967,54.6967,7319.0
2022-09-15 14:35:00,57.52,57.63,57.48,57.61,9743.0,54.6967,54.8013,54.6587,54.7823,9743.0
2022-09-15 14:40:00,57.59,57.64,57.54,57.63,9786.0,54.7633,54.8108,54.7158,54.8013,9786.0
2022-09-15 14:45:00,57.62,57.62,57.43,57.43,7911.0,54.7918,54.7918,54.6112,54.6112,7911.0
2022-09-15 14:50:00,57.44,57.52,57.43,57.51,6918.0,54.6207,54.6967,54.6112,54.6872,6918.0
2022-09-15 14:55:00,57.5,57.5,57.41,57.44,4313.0,54.6777,54.6777,54.5921,54.6207,4313.0
2022-09-15 15:00:00,57.4,57.44,57.32,57.37,4710.0,54.5826,54.6207,54.5066,54.5541,4710.0
2022-09-15 15:05:00,57.38,57.39,57.28,57.32,6246.0,54.5636,54.5731,54.4685,54.5066,6246.0
2022-09-15 15:10:00,57.29,57.29,57.06,57.08,6132.0,54.478,54.478,54.2593,54.2783,6132.0
2022-09-15 15:15:00,57.08,57.11,56.99,57.03,6826.0,54.2783,54.3069,54.1928,54.2308,6826.0
2022-09-15 15:20:00,57.01,57.1,57.01,57.1,8112.0,54.2118,54.2974,54.2118,54.2974,8112.0
2022-09-15 15:25:00,57.11,57.11,56.96,57.01,7449.0,54.3069,54.3069,54.1642,54.2118,7449.0
2022-09-15 15:30:00,57.0,57.09,56.96,57.02,12556.0,54.2023,54.2878,54.1642,54.2213,12556.0
2022-09-15 15:35:00,56.99,57.13,56.99,57.12,12752.0,54.1928,54.3259,54.1928,54.3164,12752.0
2022-09-15 15:40:00,57.12,57.22,57.07,57.21,30233.0,54.3164,54.4115,54.2688,54.402,30233.0
2022-09-15 15:45:00,57.19,57.29,57.16,57.21,33678.0,54.3829,54.478,54.3544,54.402,33678.0
2022-09-15 15:50:00,57.22,57.34,57.15,57.23,50312.0,54.4115,54.5256,54.3449,54.421,50312.0
2022-09-15 15:55:00,57.24,57.25,57.08,57.17,78501.0,54.4305,54.44,54.2783,54.3639,78501.0
2022-09-16 09:30:00,55.78,56.16,55.21,55.3,83739.0,53.0421,53.4035,52.5001,52.5857,83739.0
2022-09-16 09:35:00,55.25,55.53,55.24,55.51,20647.0,52.5382,52.8044,52.5286,52.7854,20647.0
2022-09-16 09:40:00,55.46,55.46,54.43,54.52,40655.0,52.7378,52.7378,51.7584,51.844,40655.0
2022-09-16 09:45:00,54.55,55.01,54.55,54.99,21423.0,51.8725,52.3099,51.8725,52.2909,21423.0
2022-09-16 09:50:00,54.97,55.21,54.86,54.9,13494.0,52.2719,52.5001,52.1673,52.2053,13494.0
2022-09-16 09:55:00,54.89,54.96,54.71,54.83,18666.0,52.1958,52.2624,52.0247,52.1388,18666.0
2022-09-16 10:00:00,54.89,55.05,54.72,54.77,20785.0,52.1958,52.348,52.0342,52.0817,20785.0
2022-09-16 10:05:00,54.74,55.06,54.61,54.65,11697.0,52.0532,52.3575,51.9296,51.9676,11697.0
2022-09-16 10:10:00,54.64,55.11,54.64,54.87,25382.0,51.9581,52.405,51.9581,52.1768,25382.0
2022-09-16 10:15:00,54.85,55.11,54.79,54.91,13570.0,52.1578,52.405,52.1007,52.2148,13570.0
2022-09-16 10:20:00,54.93,55.03,54.73,54.91,14489.0,52.2339,52.329,52.0437,52.2148,14489.0
2022-09-16 10:25:00,54.91,54.98,54.74,54.83,45703.0,52.2148,52.2814,52.0532,52.1388,45703.0
2022-09-16 10:30:00,54.84,55.14,54.8,55.14,18633.0,52.1483,52.4336,52.1102,52.4336,18633.0
2022-09-16 10:35:00,55.21,55.23,54.96,55.01,19833.0,52.5001,52.5191,52.2624,52.3099,19833.0
2022-09-16 10:40:00,55.0,55.12,54.88,54.88,16089.0,52.3004,52.4145,52.1863,52.1863,16089.0
2022-09-16 10:45:00,54.9,54.96,54.77,54.78,10916.0,52.2053,52.2624,52.0817,52.0912,10916.0
2022-09-16 10:50:00,54.79,54.96,54.79,54.88,13592.0,52.1007,52.2624,52.1007,52.1863,13592.0
2022-09-16 10:55:00,54.89,54.99,54.71,54.75,22821.0,52.1958,52.2909,52.0247,52.0627,22821.0
2022-09-16 11:00:00,54.74,54.86,54.73,54.84,11583.0,52.0532,52.1673,52.0437,52.1483,11583.0
2022-09-16 11:05:00,54.82,54.98,54.81,54.93,14291.0,52.1293,52.2814,52.1198,52.2339,14291.0
2022-09-16 11:10:00,54.9,54.9,54.77,54.8,12756.0,52.2053,52.2053,52.0817,52.1102,12756.0
2022-09-16 11:15:00,54.78,55.01,54.76,54.99,22021.0,52.0912,52.3099,52.0722,52.2909,22021.0
2022-09-16 11:20:00,54.92,54.93,54.82,54.9,10541.0,52.2244,52.2339,52.1293,52.2053,10541.0
2022-09-16 11:25:00,54.89,54.93,54.78,54.86,9858.0,52.1958,52.2339,52.0912,52.1673,9858.0
2022-09-16 11:30:00,54.84,54.89,54.78,54.84,9960.0,52.1483,52.1958,52.0912,52.1483,9960.0
2022-09-16 11:35:00,54.86,54.86,54.7,54.76,10005.0,52.1673,52.1673,52.0152,52.0722,10005.0
2022-09-16 11:40:00,54.76,54.81,54.7,54.73,10768.0,52.0722,52.1198,52.0152,52.0437,10768.0
2022-09-16 11:45:00,54.73,54.86,54.7,54.84,9832.0,52.0437,52.1673,52.0152,52.1483,9832.0
2022-09-16 11:50:00,54.85,54.97,54.84,54.94,8703.0,52.1578,52.2719,52.1483,52.2434,8703.0
2022-09-16 11:55:00,54.95,55.0,54.89,54.99,8625.0,52.2529,52.3004,52.1958,52.2909,8625.0
2022-09-16 12:00:00,54.99,54.99,54.79,54.83,39833.0,52.2909,52.2909,52.1007,52.1388,39833.0
2022-09-16 12:05:00,54.83,54.94,54.83,54.89,9934.0,52.1388,52.2434,52.1388,52.1958,9934.0
2022-09-16 12:10:00,54.94,55.17,54.94,55.11,17366.0,52.2434,52.4621,52.2434,52.405,17366.0
2022-09-16 12:15:00,55.12,55.18,55.1,55.13,16735.0,52.4145,52.4716,52.3955,52.424,16735.0
2022-09-16 12:20:00,55.12,55.13,55.04,55.04,15143.0,52.4145,52.424,52.3385,52.3385,15143.0
2022-09-16 12:25:00,55.05,55.06,54.92,54.99,21493.0,52.348,52.3575,52.2244,52.2909,21493.0
2022-09-16 12:30:00,54.98,55.02,54.92,54.98,12492.0,52.2814,52.3194,52.2244,52.2814,12492.0
2022-09-16 12:35:00,55.0,55.03,54.95,55.03,23360.0,52.3004,52.329,52.2529,52.329,23360.0
2022-09-16 12:40:00,55.04,55.24,55.04,55.2,10496.0,52.3385,52.5286,52.3385,52.4906,10496.0
2022-09-16 12:45:00,55.19,55.24,55.15,55.23,11075.0,52.4811,52.5286,52.4431,52.5191,11075.0
2022-09-16 12:50:00,55.23,55.24,55.13,55.14,14505.0,52.5191,52.5286,52.424,52.4336,14505.0
2022-09-16 12:55:00,55.14,55.16,55.08,55.13,23534.0,52.4336,52.4526,52.3765,52.424,23534.0
2022-09-16 13:00:00,55.13,55.14,54.96,54.97,13649.0,52.424,52.4336,52.2624,52.2719,13649.0
2022-09-16 13:05:00,54.98,54.98,54.8,54.81,44735.0,52.2814,52.2814,52.1102,52.1198,44735.0
2022-09-16 13:10:00,54.81,54.88,54.76,54.85,23712.0,52.1198,52.1863,52.0722,52.1578,23712.0
2022-09-16 13:15:00,54.85,54.88,54.81,54.82,16846.0,52.1578,52.1863,52.1198,52.1293,16846.0
2022-09-16 13:20:00,54.82,54.85,54.72,54.77,16411.0,52.1293,52.1578,52.0342,52.0817,16411.0
2022-09-16 13:25:00,54.78,54.78,54.63,54.68,42893.0,52.0912,52.0912,51.9486,51.9961,42893.0
2022-09-16 13:30:00,54.68,54.81,54.64,54.73,52363.0,51.9961,52.1198,51.9581,52.0437,52363.0
2022-09-16 13:35:00,54.73,54.84,54.71,54.81,44990.0,52.0437,52.1483,52.0247,52.1198,44990.0
2022-09-16 13:40:00,54.82,54.82,54.68,54.74,23896.0,52.1293,52.1293,51.9961,52.0532,23896.0
2022-09-16 13:45:00,54.73,54.75,54.65,54.68,33824.0,52.0437,52.0627,51.9676,51.9961,33824.0
2022-09-16 13:50:00,54.68,54.68,54.51,54.52,69041.0,51.9961,51.9961,51.8345,51.844,69041.0
2022-09-16 13:55:00,54.51,54.68,54.48,54.68,21615.0,51.8345,51.9961,51.806,51.9961,21615.0
2022-09-16 14:00:00,54.67,54.84,54.66,54.83,16025.0,51.9866,52.1483,51.9771,52.1388,16025.0
2022-09-16 14:05:00,54.85,54.86,54.7,54.73,20074.0,52.1578,52.1673,52.0152,52.0437,20074.0
2022-09-16 14:10:00,54.72,54.72,54.62,54.68,15541.0,52.0342,52.0342,51.9391,51.9961,15541.0
2022-09-16 14:15:00,54.68,54.69,54.46,54.54,23542.0,51.9961,52.0056,51.7869,51.863,23542.0
2022-09-16 14:20:00,54.57,54.71,54.55,54.71,16418.0,51.8915,52.0247,51.8725,52.0247,16418.0
2022-09-16 14:25:00,54.73,54.98,54.73,54.9,20411.0,52.0437,52.2814,52.0437,52.2053,20411.0
2022-09-16 14:30:00,54.88,54.98,54.84,54.98,14520.0,52.1863,52.2814,52.1483,52.2814,14520.0
2022-09-16 14:35:00,54.98,54.99,54.88,54.91,16744.0,52.2814,52.2909,52.1863,52.2148,16744.0
2022-09-16 14:40:00,54.9,54.93,54.83,54.88,29492.0,52.2053,52.2339,52.1388,52.1863,29492.0
2022-09-16 14:45:00,54.88,55.0,54.86,54.94,41047.0,52.1863,52.3004,52.1673,52.2434,41047.0
2022-09-16 14:50:00,54.93,54.94,54.87,54.94,20254.0,52.2339,52.2434,52.1768,52.2434,20254.0
2022-09-16 14:55:00,54.94,54.95,54.87,54.91,33661.0,52.2434,52.2529,52.1768,52.2148,33661.0
2022-09-16 15:00:00,54.91,55.11,54.88,55.09,14901.0,52.2148,52.405,52.1863,52.386,14901.0
2022-09-16 15:05:00,55.09,55.21,55.09,55.19,16166.0,52.386,52.5001,52.386,52.4811,16166.0
2022-09-16 15:10:00,55.19,55.19,54.94,54.96,23746.0,52.4811,52.4811,52.2434,52.2624,23746.0
2022-09-16 15:15:00,54.95,55.0,54.83,54.87,21872.0,52.2529,52.3004,52.1388,52.1768,21872.0
2022-09-16 15:20:00,54.89,55.0,54.86,54.91,19990.0,52.1958,52.3004,52.1673,52.2148,19990.0
2022-09-16 15:25:00,54.9,54.98,54.78,54.9,20587.0,52.2053,52.2814,52.0912,52.2053,20587.0
2022-09-16 15:30:00,54.89,54.89,54.7,54.8,39817.0,52.1958,52.1958,52.0152,52.1102,39817.0
2022-09-16 15:35:00,54.8,54.88,54.74,54.88,55465.0,52.1102,52.1863,52.0532,52.1863,55465.0
2022-09-16 15:40:00,54.88,55.01,54.84,54.96,58908.0,52.1863,52.3099,52.1483,52.2624,58908.0
2022-09-16 15:45:00,54.96,54.98,54.81,54.84,91627.0,52.2624,52.2814,52.1198,52.1483,91627.0
2022-09-16 15:50:00,54.83,55.09,54.79,55.0,167284.0,52.1388,52.386,52.1007,52.3004,167284.0
2022-09-16 15:55:00,55.0,55.01,54.81,54.84,307433.0,52.3004,52.3099,52.1198,52.1483,307433.0
2022-09-19 09:30:00,54.08,54.83,54.08,54.7,52701.0,51.4256,52.1388,51.4256,52.0152,52701.0
2022-09-19 09:35:00,54.78,55.16,54.7,55.15,45895.0,52.0912,52.4526,52.0152,52.4431,45895.0
2022-09-19 09:40:00,55.23,55.34,55.06,55.34,47286.0,52.5191,52.6237,52.3575,52.6237,47286.0
2022-09-19 09:45:00,55.3,55.53,55.18,55.2,25045.0,52.5857,52.8044,52.4716,52.4906,25045.0
2022-09-19 09:50:00,55.19,55.32,55.08,55.32,26325.0,52.4811,52.6047,52.3765,52.6047,26325.0
2022-09-19 09:55:00,55.3,55.69,55.3,55.65,14796.0,52.5857,52.9566,52.5857,52.9185,14796.0
2022-09-19 10:00:00,55.55,55.55,55.08,55.21,44928.0,52.8234,52.8234,52.3765,52.5001,44928.0
2022-09-19 10:05:00,55.17,55.35,55.17,55.35,15556.0,52.4621,52.6332,52.4621,52.6332,15556.0
2022-09-19 10:10:00,55.35,55.69,55.34,55.68,22488.0,52.6332,52.9566,52.6237,52.9471,22488.0
2022-09-19 10:15:00,55.62,55.64,55.49,55.51,15444.0,52.89,52.909,52.7664,52.7854,15444.0
2022-09-19 10:20:00,55.52,55.53,55.26,55.39,26284.0,52.7949,52.8044,52.5477,52.6713,26284.0
2022-09-19 10:25:00,55.41,55.53,55.41,55.46,12152.0,52.6903,52.8044,52.6903,52.7378,12152.0
2022-09-19 10:30:00,55.46,55.63,55.44,55.61,7550.0,52.7378,52.8995,52.7188,52.8805,7550.0
2022-09-19 10:35:00,55.69,55.89,55.69,55.89,5458.0,52.9566,53.1467,52.9566,53.1467,5458.0
2022-09-19 10:40:00,55.91,56.06,55.91,56.0,6720.0,53.1658,53.3084,53.1658,53.2513,6720.0
2022-09-19 10:45:00,56.02,56.15,56.02,56.13,9475.0,53.2704,53.394,53.2704,53.375,9475.0
2022-09-19 10:50:00,56.12,56.12,55.82,55.83,14025.0,53.3655,53.3655,53.0802,53.0897,14025.0
2022-09-19 10:55:00,55.83,55.83,55.58,55.6,41060.0,53.0897,53.0897,52.852,52.871,41060.0
2022-09-19 11:00:00,55.61,55.65,55.52,55.56,12912.0,52.8805,52.9185,52.7949,52.8329,12912.0
2022-09-19 11:05:00,55.58,55.62,55.48,55.48,7647.0,52.852,52.89,52.7569,52.7569,7647.0
2022-09-19 11:10:00,55.49,55.54,55.36,55.38,14234.0,52.7664,52.8139,52.6428,52.6618,14234.0
2022-09-19 11:15:00,55.39,55.45,55.33,55.33,11927.0,52.6713,52.7283,52.6142,52.6142,11927.0
2022-09-19 11:20:00,55.35,55.45,55.27,55.44,8192.0,52.6332,52.7283,52.5572,52.7188,8192.0
2022-09-19 11:25:00,55.43,55.44,55.28,55.28,5670.0,52.7093,52.7188,52.5667,52.5667,5670.0
2022-09-19 11:30:00,55.28,55.29,55.13,55.17,10724.0,52.5667,52.5762,52.424,52.4621,10724.0
2022-09-19 11:35:00,55.14,55.16,55.06,55.08,6830.0,52.4336,52.4526,52.3575,52.3765,6830.0
2022-09-19 11:40:00,55.08,55.17,55.04,55.17,6311.0,52.3765,52.4621,52.3385,52.4621,6311.0
2022-09-19 11:45:00,55.18,55.42,55.18,55.38,15877.0,52.4716,52.6998,52.4716,52.6618,15877.0
2022-09-19 11:50:00,55.39,55.46,55.33,55.35,28807.0,52.6713,52.7378,52.6142,52.6332,28807.0
2022-09-19 11:55:00,55.36,55.39,55.25,55.28,11093.0,52.6428,52.6713,52.5382,52.5667,11093.0
2022-09-19 12:00:00,55.27,55.32,55.18,55.2,4709.0,52.5572,52.6047,52.4716,52.4906,4709.0
2022-09-19 12:05:00,55.2,55.23,55.09,55.19,3587.0,52.4906,52.5191,52.386,52.4811,3587.0
2022-09-19 12:10:00,55.22,55.24,55.0,55.0,22828.0,52.5096,52.5286,52.3004,52.3004,22828.0
2022-09-19 12:15:00,55.03,55.15,54.97,55.1,21677.0,52.329,52.4431,52.2719,52.3955,21677.0
2022-09-19 12:20:00,55.08,55.16,55.03,55.08,10857.0,52.3765,52.4526,52.329,52.3765,10857.0
2022-09-19 12:25:00,55.07,55.07,54.87,54.97,19429.0,52.367,52.367,52.1768,52.2719,19429.0
2022-09-19 12:30:00,54.96,54.99,54.91,54.94,14124.0,52.2624,52.2909,52.2148,52.2434,14124.0
2022-09-19 12:35:00,54.95,55.1,54.95,55.09,10843.0,52.2529,52.3955,52.2529,52.386,10843.0
2022-09-19 12:40:00,55.09,55.17,55.05,55.15,9691.0,52.386,52.4621,52.348,52.4431,9691.0
2022-09-19 12:45:00,55.16,55.28,55.16,55.24,21744.0,52.4526,52.5667,52.4526,52.5286,21744.0
2022-09-19 12:50:00,55.24,55.36,55.24,55.3,18076.0,52.5286,52.6428,52.5286,52.5857,18076.0
2022-09-19 12:55:00,55.3,55.36,55.23,55.32,19359.0,52.5857,52.6428,52.5191,52.6047,19359.0
2022-09-19 13:00:00,55.32,55.39,55.31,55.32,14674.0,52.6047,52.6713,52.5952,52.6047,14674.0
2022-09-19 13:05:00,55.32,55.32,55.17,55.31,46174.0,52.6047,52.6047,52.4621,52.5952,46174.0
2022-09-19 13:10:00,55.32,55.33,55.17,55.22,15149.0,52.6047,52.6142,52.4621,52.5096,15149.0
2022-09-19 13:15:00,55.2,55.22,55.13,55.17,32427.0,52.4906,52.5096,52.424,52.4621,32427.0
2022-09-19 13:20:00,55.17,55.21,55.1,55.16,22486.0,52.4621,52.5001,52.3955,52.4526,22486.0
2022-09-19 13:25:00,55.16,55.2,55.06,55.06,30066.0,52.4526,52.4906,52.3575,52.3575,30066.0
2022-09-19 13:30:00,55.06,55.08,54.94,54.95,18469.0,52.3575,52.3765,52.2434,52.2529,18469.0
2022-09-19 13:35:00,54.96,55.04,54.95,54.99,22789.0,52.2624,52.3385,52.2529,52.2909,22789.0
2022-09-19 13:40:00,55.0,55.05,54.98,54.99,14671.0,52.3004,52.348,52.2814,52.2909,14671.0
2022-09-19 13:45:00,54.98,55.04,54.97,54.98,39476.0,52.2814,52.3385,52.2719,52.2814,39476.0
2022-09-19 13:50:00,54.98,55.1,54.95,55.1,11857.0,52.2814,52.3955,52.2529,52.3955,11857.0
2022-09-19 13:55:00,55.14,55.15,55.1,55.15,7284.0,52.4336,52.4431,52.3955,52.4431,7284.0
2022-09-19 14:00:00,55.15,55.18,55.05,55.15,11836.0,52.4431,52.4716,52.348,52.4431,11836.0
2022-09-19 14:05:00,55.15,55.22,55.13,55.22,5529.0,52.4431,52.5096,52.424,52.5096,5529.0
2022-09-19 14:10:00,55.22,55.24,55.17,55.18,5958.0,52.5096,52.5286,52.4621,52.4716,5958.0
2022-09-19 14:15:00,55.17,55.36,55.17,55.17,24893.0,52.4621,52.6428,52.4621,52.4621,24893.0
2022-09-19 14:20:00,55.15,55.2,55.06,55.07,20543.0,52.4431,52.4906,52.3575,52.367,20543.0
2022-09-19 14:25:00,55.07,55.16,55.03,55.16,6019.0,52.367,52.4526,52.329,52.4526,6019.0
2022-09-19 14:30:00,55.18,55.24,55.18,55.19,4259.0,52.4716,52.5286,52.4716,52.4811,4259.0
2022-09-19 14:35:00,55.2,55.3,55.18,55.28,7040.0,52.4906,52.5857,52.4716,52.5667,7040.0
2022-09-19 14:40:00,55.28,55.31,55.22,55.23,15597.0,52.5667,52.5952,52.5096,52.5191,15597.0
2022-09-19 14:45:00,55.21,55.21,55.12,55.12,7075.0,52.5001,52.5001,52.4145,52.4145,7075.0
2022-09-19 14:50:00,55.13,55.27,55.12,55.21,19879.0,52.424,52.5572,52.4145,52.5001,19879.0
2022-09-19 14:55:00,55.22,55.42,55.22,55.41,16401.0,52.5096,52.6998,52.5096,52.6903,16401.0
2022-09-19 15:00:00,55.41,55.44,55.23,55.27,109916.0,52.6903,52.7188,52.5191,52.5572,109916.0
2022-09-19 15:05:00,55.27,55.34,55.19,55.29,53281.0,52.5572,52.6237,52.4811,52.5762,53281.0
2022-09-19 15:10:00,55.28,55.36,55.2,55.36,30254.0,52.5667,52.6428,52.4906,52.6428,30254.0
2022-09-19 15:15:00,55.37,55.46,55.35,55.39,20715.0,52.6523,52.7378,52.6332,52.6713,20715.0
2022-09-19 15:20:00,55.4,55.45,55.35,55.43,22769.0,52.6808,52.7283,52.6332,52.7093,22769.0
2022-09-19 15:25:00,55.44,55.54,55.37,55.38,18929.0,52.7188,52.8139,52.6523,52.6618,18929.0
2022-09-19 15:30:00,55.36,55.41,55.23,55.27,796655.0,52.6428,52.6903,52.5191,52.5572,796655.0
2022-09-19 15:35:00,55.28,55.54,55.24,55.51,42117.0,52.5667,52.8139,52.5286,52.7854,42117.0
2022-09-19 15:40:00,55.5,55.57,55.46,55.5,29667.0,52.7759,52.8425,52.7378,52.7759,29667.0
2022-09-19 15:45:00,55.5,55.52,55.38,55.41,25666.0,52.7759,52.7949,52.6618,52.6903,25666.0
2022-09-19 15:50:00,55.43,55.48,55.31,55.47,50987.0,52.7093,52.7569,52.5952,52.7474,50987.0
2022-09-19 15:55:00,55.47,55.51,55.39,55.45,117034.0,52.7474,52.7854,52.6713,52.7283,117034.0
2022-09-20 09:30:00,54.88,55.27,54.88,55.26,16331.0,52.1863,52.5572,52.1863,52.5477,16331.0
2022-09-20 09:35:00,55.21,55.23,54.97,55.06,13889.0,52.5001,52.5191,52.2719,52.3575,13889.0
2022-09-20 09:40:00,55.05,55.08,54.71,54.76,8691.0,52.348,52.3765,52.0247,52.0722,8691.0
2022-09-20 09:45:00,54.77,54.77,54.5,54.52,16306.0,52.0817,52.0817,51.825,51.844,16306.0
2022-09-20 09:50:00,54.49,54.55,54.37,54.55,11192.0,51.8155,51.8725,51.7014,51.8725,11192.0
2022-09-20 09:55:00,54.56,54.7,54.54,54.55,9585.0,51.882,52.0152,51.863,51.8725,9585.0
2022-09-20 10:00:00,54.53,54.57,54.24,54.47,29506.0,51.8535,51.8915,51.5777,51.7964,29506.0
2022-09-20 10:05:00,54.47,54.7,54.47,54.68,15729.0,51.7964,52.0152,51.7964,51.9961,15729.0
2022-09-20 10:10:00,54.7,54.7,54.47,54.52,29872.0,52.0152,52.0152,51.7964,51.844,29872.0
2022-09-20 10:15:00,54.5,54.61,54.48,54.5,16681.0,51.825,51.9296,51.806,51.825,16681.0
2022-09-20 10:20:00,54.48,54.62,54.42,54.49,73365.0,51.806,51.9391,51.7489,51.8155,73365.0
2022-09-20 10:25:00,54.51,54.65,54.42,54.52,43508.0,51.8345,51.9676,51.7489,51.844,43508.0
2022-09-20 10:30:00,54.5,54.54,54.41,54.51,14228.0,51.825,51.863,51.7394,51.8345,14228.0
2022-09-20 10:35:00,54.47,54.47,54.23,54.35,46610.0,51.7964,51.7964,51.5682,51.6823,46610.0
2022-09-20 10:40:00,54.35,54.49,54.32,54.46,25432.0,51.6823,51.8155,51.6538,51.7869,25432.0
2022-09-20 10:45:00,54.43,54.51,54.34,54.51,22805.0,51.7584,51.8345,51.6728,51.8345,22805.0
2022-09-20 10:50:00,54.52,54.65,54.5,54.6,8333.0,51.844,51.9676,51.825,51.9201,8333.0
2022-09-20 10:55:00,54.6,54.68,54.6,54.66,10127.0,51.9201,51.9961,51.9201,51.9771,10127.0
2022-09-20 11:00:00,54.66,54.68,54.55,54.58,10681.0,51.9771,51.9961,51.8725,51.901,10681.0
2022-09-20 11:05:00,54.6,54.82,54.57,54.79,10904.0,51.9201,52.1293,51.8915,52.1007,10904.0
2022-09-20 11:10:00,54.79,54.85,54.72,54.75,5883.0,52.1007,52.1578,52.0342,52.0627,5883.0
2022-09-20 11:15:00,54.77,54.79,54.65,54.72,6365.0,52.0817,52.1007,51.9676,52.0342,6365.0
2022-09-20 11:20:00,54.72,54.74,54.64,54.64,7418.0,52.0342,52.0532,51.9581,51.9581,7418.0
2022-09-20 11:25:00,54.64,54.76,54.62,54.75,4166.0,51.9581,52.0722,51.9391,52.0627,4166.0
2022-09-20 11:30:00,54.75,54.82,54.68,54.72,5970.0,52.0627,52.1293,51.9961,52.0342,5970.0
2022-09-20 11:35:00,54.72,54.72,54.57,54.61,2633.0,52.0342,52.0342,51.8915,51.9296,2633.0
2022-09-20 11:40:00,54.59,54.66,54.55,54.6,5336.0,51.9106,51.9771,51.8725,51.9201,5336.0
2022-09-20 11:45:00,54.61,54.71,54.61,54.65,8006.0,51.9296,52.0247,51.9296,51.9676,8006.0
2022-09-20 11:50:00,54.6,54.73,54.58,54.73,6941.0,51.9201,52.0437,51.901,52.0437,6941.0
2022-09-20 11:55:00,54.74,54.82,54.74,54.77,9211.0,52.0532,52.1293,52.0532,52.0817,9211.0
2022-09-20 12:00:00,54.78,54.88,54.76,54.86,19970.0,52.0912,52.1863,52.0722,52.1673,19970.0
2022-09-20 12:05:00,54.86,54.88,54.79,54.83,6011.0,52.1673,52.1863,52.1007,52.1388,6011.0
2022-09-20 12:10:00,54.83,54.84,54.77,54.81,5404.0,52.1388,52.1483,52.0817,52.1198,5404.0
2022-09-20 12:15:00,54.8,54.83,54.77,54.78,5781.0,52.1102,52.1388,52.0817,52.0912,5781.0
2022-09-20 12:20:00,54.78,54.79,54.68,54.68,8942.0,52.0912,52.1007,51.9961,51.9961,8942.0
2022-09-20 12:25:00,54.68,54.68,54.58,54.6,4094.0,51.9961,51.9961,51.901,51.9201,4094.0
2022-09-20 12:30:00,54.61,54.62,54.5,54.51,3338.0,51.9296,51.9391,51.825,51.8345,3338.0
2022-09-20 12:35:00,54.54,54.61,54.5,54.6,6292.0,51.863,51.9296,51.825,51.9201,6292.0
2022-09-20 12:40:00,54.59,54.61,54.55,54.61,9945.0,51.9106,51.9296,51.8725,51.9296,9945.0
2022-09-20 12:45:00,54.61,54.62,54.58,54.59,8007.0,51.9296,51.9391,51.901,51.9106,8007.0
2022-09-20 12:50:00,54.59,54.61,54.54,54.56,7274.0,51.9106,51.9296,51.863,51.882,7274.0
2022-09-20 12:55:00,54.59,54.6,54.53,54.6,8698.0,51.9106,51.9201,51.8535,51.9201,8698.0
2022-09-20 13:00:00,54.61,54.63,54.54,54.55,13407.0,51.9296,51.9486,51.863,51.8725,13407.0
2022-09-20 13:05:00,54.54,54.55,54.36,54.4,12016.0,51.863,51.8725,51.6918,51.7299,12016.0
2022-09-20 13:10:00,54.38,54.38,54.29,54.3,3291.0,51.7109,51.7109,51.6253,51.6348,3291.0
2022-09-20 13:15:00,54.29,54.29,54.19,54.19,2680.0,51.6253,51.6253,51.5302,51.5302,2680.0
2022-09-20 13:20:00,54.16,54.22,54.16,54.21,5048.0,51.5017,51.5587,51.5017,51.5492,5048.0
2022-09-20 13:25:00,54.18,54.18,53.97,53.98,4998.0,51.5207,51.5207,51.321,51.3305,4998.0
2022-09-20 13:30:00,53.97,53.97,53.9,53.91,7871.0,51.321,51.321,51.2544,51.2639,7871.0
2022-09-20 13:35:00,53.89,53.9,53.8,53.86,5994.0,51.2449,51.2544,51.1593,51.2164,5994.0
2022-09-20 13:40:00,53.86,53.98,53.85,53.96,8733.0,51.2164,51.3305,51.2069,51.3115,8733.0
2022-09-20 13:45:00,53.95,54.0,53.86,53.86,8603.0,51.302,51.3495,51.2164,51.2164,8603.0
2022-09-20 13:50:00,53.85,53.85,53.69,53.69,9110.0,51.2069,51.2069,51.0547,51.0547,9110.0
2022-09-20 13:55:00,53.68,53.68,53.54,53.55,6400.0,51.0452,51.0452,50.9121,50.9216,6400.0
2022-09-20 14:00:00,53.55,53.72,53.55,53.71,4090.0,50.9216,51.0833,50.9216,51.0737,4090.0
2022-09-20 14:05:00,53.7,53.77,53.66,53.74,4514.0,51.0642,51.1308,51.0262,51.1023,4514.0
2022-09-20 14:10:00,53.76,53.76,53.64,53.65,4279.0,51.1213,51.1213,51.0072,51.0167,4279.0
2022-09-20 14:15:00,53.6,53.6,53.47,53.59,10384.0,50.9691,50.9691,50.8455,50.9596,10384.0
2022-09-20 14:20:00,53.57,53.74,53.56,53.7,6025.0,50.9406,51.1023,50.9311,51.0642,6025.0
2022-09-20 14:25:00,53.69,53.69,53.57,53.57,8764.0,51.0547,51.0547,50.9406,50.9406,8764.0
2022-09-20 14:30:00,53.56,53.61,53.51,53.52,8832.0,50.9311,50.9787,50.8836,50.8931,8832.0
2022-09-20 14:35:00,53.52,53.59,53.52,53.56,17310.0,50.8931,50.9596,50.8931,50.9311,17310.0
2022-09-20 14:40:00,53.59,53.68,53.54,53.66,9272.0,50.9596,51.0452,50.9121,51.0262,9272.0
2022-09-20 14:45:00,53.65,53.85,53.65,53.82,19929.0,51.0167,51.2069,51.0167,51.1783,19929.0
2022-09-20 14:50:00,53.83,53.91,53.78,53.8,5585.0,51.1879,51.2639,51.1403,51.1593,5585.0
2022-09-20 14:55:00,53.81,53.91,53.79,53.82,8173.0,51.1688,51.2639,51.1498,51.1783,8173.0
2022-09-20 15:00:00,53.83,53.94,53.81,53.86,8933.0,51.1879,51.2925,51.1688,51.2164,8933.0
2022-09-20 15:05:00,53.88,53.88,53.77,53.79,5633.0,51.2354,51.2354,51.1308,51.1498,5633.0
2022-09-20 15:10:00,53.81,53.95,53.8,53.93,9572.0,51.1688,51.302,51.1593,51.2829,9572.0
2022-09-20 15:15:00,53.93,53.99,53.9,53.98,18985.0,51.2829,51.34,51.2544,51.3305,18985.0
2022-09-20 15:20:00,53.98,54.1,53.94,54.09,17308.0,51.3305,51.4446,51.2925,51.4351,17308.0
2022-09-20 15:25:00,54.1,54.21,54.1,54.14,24908.0,51.4446,51.5492,51.4446,51.4826,24908.0
2022-09-20 15:30:00,54.12,54.2,54.05,54.17,71034.0,51.4636,51.5397,51.3971,51.5112,71034.0
2022-09-20 15:35:00,54.17,54.24,54.13,54.2,23321.0,51.5112,51.5777,51.4731,51.5397,23321.0
2022-09-20 15:40:00,54.21,54.24,54.13,54.22,51684.0,51.5492,51.5777,51.4731,51.5587,51684.0
2022-09-20 15:45:00,54.22,54.28,54.13,54.13,36193.0,51.5587,51.6158,51.4731,51.4731,36193.0
2022-09-20 15:50:00,54.13,54.21,53.92,53.96,42247.0,51.4731,51.5492,51.2734,51.3115,42247.0
2022-09-20 15:55:00,53.96,53.97,53.84,53.87,91876.0,51.3115,51.321,51.1974,51.2259,91876.0
2022-09-21 09:30:00,54.28,54.37,53.78,53.81,65602.0,51.6158,51.7014,51.1403,51.1688,65602.0
2022-09-21 09:35:00,53.79,53.88,53.56,53.66,24784.0,51.1498,51.2354,50.9311,51.0262,24784.0
2022-09-21 09:40:00,53.65,53.83,53.47,53.76,11792.0,51.0167,51.1879,50.8455,51.1213,11792.0
2022-09-21 09:45:00,53.79,53.86,53.69,53.81,30257.0,51.1498,51.2164,51.0547,51.1688,30257.0
2022-09-21 09:50:00,53.85,53.96,53.73,53.78,20072.0,51.2069,51.3115,51.0928,51.1403,20072.0
2022-09-21 09:55:00,53.79,53.82,53.54,53.55,14243.0,51.1498,51.1783,50.9121,50.9216,14243.0
2022-09-21 10:00:00,53.55,53.76,53.54,53.68,16457.0,50.9216,51.1213,50.9121,51.0452,16457.0
2022-09-21 10:05:00,53.71,53.82,53.65,53.82,14005.0,51.0737,51.1783,51.0167,51.1783,14005.0
2022-09-21 10:10:00,53.82,53.84,53.72,53.79,8454.0,51.1783,51.1974,51.0833,51.1498,8454.0
2022-09-21 10:15:00,53.79,54.04,53.78,54.01,16692.0,51.1498,51.3875,51.1403,51.359,16692.0
2022-09-21 10:20:00,54.04,54.28,54.04,54.28,13981.0,51.3875,51.6158,51.3875,51.6158,13981.0
2022-09-21 10:25:00,54.32,54.43,54.24,54.43,19168.0,51.6538,51.7584,51.5777,51.7584,19168.0
2022-09-21 10:30:00,54.45,54.48,54.24,54.28,10218.0,51.7774,51.806,51.5777,51.6158,10218.0
2022-09-21 10:35:00,54.27,54.33,54.25,54.31,7233.0,51.6063,51.6633,51.5872,51.6443,7233.0
2022-09-21 10:40:00,54.3,54.33,54.26,54.26,11337.0,51.6348,51.6633,51.5967,51.5967,11337.0
2022-09-21 10:45:00,54.24,54.27,54.07,54.16,8105.0,51.5777,51.6063,51.4161,51.5017,8105.0
2022-09-21 10:50:00,54.19,54.26,54.15,54.2,6127.0,51.5302,51.5967,51.4921,51.5397,6127.0
2022-09-21 10:55:00,54.2,54.22,54.14,54.21,5263.0,51.5397,51.5587,51.4826,51.5492,5263.0
2022-09-21 11:00:00,54.19,54.27,54.15,54.18,5951.0,51.5302,51.6063,51.4921,51.5207,5951.0
2022-09-21 11:05:00,54.19,54.2,54.02,54.07,8213.0,51.5302,51.5397,51.3685,51.4161,8213.0
2022-09-21 11:10:00,54.1,54.17,54.05,54.17,6468.0,51.4446,51.5112,51.3971,51.5112,6468.0
2022-09-21 11:15:00,54.16,54.18,54.07,54.18,6476.0,51.5017,51.5207,51.4161,51.5207,6476.0
2022-09-21 11:20:00,54.18,54.2,54.15,54.17,5818.0,51.5207,51.5397,51.4921,51.5112,5818.0
2022-09-21 11:25:00,54.16,54.21,54.12,54.2,10016.0,51.5017,51.5492,51.4636,51.5397,10016.0
2022-09-21 11:30:00,54.21,54.32,54.19,54.22,7988.0,51.5492,51.6538,51.5302,51.5587,7988.0
2022-09-21 11:35:00,54.24,54.38,54.23,54.35,6981.0,51.5777,51.7109,51.5682,51.6823,6981.0
2022-09-21 11:40:00,54.35,54.42,54.34,54.38,5479.0,51.6823,51.7489,51.6728,51.7109,5479.0
2022-09-21 11:45:00,54.41,54.41,54.29,54.29,3488.0,51.7394,51.7394,51.6253,51.6253,3488.0
2022-09-21 11:50:00,54.28,54.28,54.23,54.25,3648.0,51.6158,51.6158,51.5682,51.5872,3648.0
2022-09-21 11:55:00,54.25,54.25,54.19,54.22,2177.0,51.5872,51.5872,51.5302,51.5587,2177.0
2022-09-21 12:00:00,54.25,54.25,54.19,54.23,4398.0,51.5872,51.5872,51.5302,51.5682,4398.0
2022-09-21 12:05:00,54.23,54.31,54.21,54.29,10336.0,51.5682,51.6443,51.5492,51.6253,10336.0
2022-09-21 12:10:00,54.28,54.29,54.26,54.27,3802.0,51.6158,51.6253,51.5967,51.6063,3802.0
2022-09-21 12:15:00,54.25,54.28,54.23,54.23,5040.0,51.5872,51.6158,51.5682,51.5682,5040.0
2022-09-21 12:20:00,54.25,54.25,54.15,54.15,5491.0,51.5872,51.5872,51.4921,51.4921,5491.0
2022-09-21 12:25:00,54.11,54.23,54.11,54.23,4263.0,51.4541,51.5682,51.4541,51.5682,4263.0
2022-09-21 12:30:00,54.23,54.3,54.18,54.3,5446.0,51.5682,51.6348,51.5207,51.6348,5446.0
2022-09-21 12:35:00,54.31,54.31,54.17,54.19,6091.0,51.6443,51.6443,51.5112,51.5302,6091.0
2022-09-21 12:40:00,54.16,54.19,54.13,54.13,3169.0,51.5017,51.5302,51.4731,51.4731,3169.0
2022-09-21 12:45:00,54.12,54.14,54.09,54.09,15096.0,51.4636,51.4826,51.4351,51.4351,15096.0
2022-09-21 12:50:00,54.11,54.12,54.06,54.07,5559.0,51.4541,51.4636,51.4066,51.4161,5559.0
2022-09-21 12:55:00,54.07,54.09,54.05,54.06,4332.0,51.4161,51.4351,51.3971,51.4066,4332.0
2022-09-21 13:00:00,54.06,54.14,54.06,54.14,3574.0,51.4066,51.4826,51.4066,51.4826,3574.0
2022-09-21 13:05:00,54.14,54.18,54.13,54.16,3789.0,51.4826,51.5207,51.4731,51.5017,3789.0
2022-09-21 13:10:00,54.15,54.19,54.13,54.13,2673.0,51.4921,51.5302,51.4731,51.4731,2673.0
2022-09-21 13:15:00,54.13,54.13,54.02,54.05,5102.0,51.4731,51.4731,51.3685,51.3971,5102.0
2022-09-21 13:20:00,54.05,54.05,53.98,54.03,5732.0,51.3971,51.3971,51.3305,51.378,5732.0
2022-09-21 13:25:00,54.05,54.08,54.01,54.08,6540.0,51.3971,51.4256,51.359,51.4256,6540.0
2022-09-21 13:30:00,54.12,54.12,54.08,54.11,5147.0,51.4636,51.4636,51.4256,51.4541,5147.0
2022-09-21 13:35:00,54.1,54.17,54.07,54.14,13648.0,51.4446,51.5112,51.4161,51.4826,13648.0
2022-09-21 13:40:00,54.15,54.18,54.11,54.16,6381.0,51.4921,51.5207,51.4541,51.5017,6381.0
2022-09-21 13:45:00,54.16,54.17,54.09,54.15,5240.0,51.5017,51.5112,51.4351,51.4921,5240.0
2022-09-21 13:50:00,54.18,54.2,54.15,54.18,4011.0,51.5207,51.5397,51.4921,51.5207,4011.0
2022-09-21 13:55:00,54.17,54.27,54.15,54.27,4378.0,51.5112,51.6063,51.4921,51.6063,4378.0
2022-09-21 14:00:00,54.19,54.21,53.28,53.28,14527.0,51.5302,51.5492,50.6649,50.6649,14527.0
2022-09-21 14:05:00,53.26,53.61,53.11,53.44,12676.0,50.6458,50.9787,50.5032,50.817,12676.0
2022-09-21 14:10:00,53.41,53.53,53.08,53.09,9123.0,50.7885,50.9026,50.4747,50.4842,9123.0
2022-09-21 14:15:00,53.09,53.28,53.06,53.21,6803.0,50.4842,50.6649,50.4556,50.5983,6803.0
2022-09-21 14:20:00,53.22,53.42,53.22,53.42,7005.0,50.6078,50.798,50.6078,50.798,7005.0
2022-09-21 14:25:00,53.42,53.57,53.37,53.43,7827.0,50.798,50.9406,50.7504,50.8075,7827.0
2022-09-21 14:30:00,53.41,54.06,53.26,54.04,12727.0,50.7885,51.4066,50.6458,51.3875,12727.0
2022-09-21 14:35:00,54.08,54.18,53.85,53.94,12371.0,51.4256,51.5207,51.2069,51.2925,12371.0
2022-09-21 14:40:00,53.97,54.62,53.82,54.59,13168.0,51.321,51.9391,51.1783,51.9106,13168.0
2022-09-21 14:45:00,54.63,54.85,54.26,54.36,13569.0,51.9486,52.1578,51.5967,51.6918,13569.0
2022-09-21 14:50:00,54.38,54.63,54.16,54.62,12307.0,51.7109,51.9486,51.5017,51.9391,12307.0
2022-09-21 14:55:00,54.61,54.63,54.37,54.47,11082.0,51.9296,51.9486,51.7014,51.7964,11082.0
2022-09-21 15:00:00,54.52,54.56,54.25,54.32,9887.0,51.844,51.882,51.5872,51.6538,9887.0
2022-09-21 15:05:00,54.3,54.44,54.14,54.14,25165.0,51.6348,51.7679,51.4826,51.4826,25165.0
2022-09-21 15:10:00,54.15,54.15,53.55,54.1,12471.0,51.4921,51.4921,50.9216,51.4446,12471.0
2022-09-21 15:15:00,54.15,54.26,53.92,53.95,17353.0,51.4921,51.5967,51.2734,51.302,17353.0
2022-09-21 15:20:00,53.89,53.89,53.71,53.75,6918.0,51.2449,51.2449,51.0737,51.1118,6918.0
2022-09-21 15:25:00,53.74,53.74,53.37,53.39,10444.0,51.1023,51.1023,50.7504,50.7695,10444.0
2022-09-21 15:30:00,53.37,53.49,53.16,53.48,27923.0,50.7504,50.8645,50.5507,50.855,27923.0
2022-09-21 15:35:00,53.44,53.44,53.17,53.18,16931.0,50.817,50.817,50.5603,50.5698,16931.0
2022-09-21 15:40:00,53.17,53.22,53.02,53.02,22570.0,50.5603,50.6078,50.4176,50.4176,22570.0
2022-09-21 15:45:00,53.0,53.0,52.83,52.93,26983.0,50.3986,50.3986,50.2369,50.332,26983.0
2022-09-21 15:50:00,52.91,52.95,52.8,52.87,53461.0,50.313,50.351,50.2084,50.275,53461.0
2022-09-21 15:55:00,52.87,52.87,52.66,52.66,96480.0,50.275,50.275,50.0753,50.0753,96480.0
2022-09-22 09:30:00,52.68,52.81,52.46,52.51,25920.0,50.0943,50.2179,49.8851,49.9326,25920.0
2022-09-22 09:35:00,52.43,52.44,52.02,52.05,13489.0,49.8566,49.8661,49.4667,49.4952,13489.0
2022-09-22 09:40:00,52.07,52.14,51.82,51.96,10938.0,49.5142,49.5808,49.2765,49.4096,10938.0
2022-09-22 09:45:00,51.92,51.93,51.6,51.64,13463.0,49.3716,49.3811,49.0673,49.1053,13463.0
2022-09-22 09:50:00,51.61,51.62,51.4,51.57,16004.0,49.0768,49.0863,48.8771,49.0388,16004.0
2022-09-22 09:55:00,51.58,51.69,51.42,51.48,32733.0,49.0483,49.1529,48.8961,48.9532,32733.0
2022-09-22 10:00:00,51.5,51.52,51.36,51.45,16387.0,48.9722,48.9912,48.8391,48.9247,16387.0
2022-09-22 10:05:00,51.46,51.6,51.42,51.59,14455.0,48.9342,49.0673,48.8961,49.0578,14455.0
2022-09-22 10:10:00,51.56,51.77,51.49,51.74,16967.0,49.0293,49.229,48.9627,49.2004,16967.0
2022-09-22 10:15:00,51.76,51.76,51.36,51.36,8291.0,49.2195,49.2195,48.8391,48.8391,8291.0
2022-09-22 10:20:00,51.31,51.4,51.31,51.4,13091.0,48.7915,48.8771,48.7915,48.8771,13091.0
2022-09-22 10:25:00,51.39,51.49,51.35,51.42,5997.0,48.8676,48.9627,48.8296,48.8961,5997.0
2022-09-22 10:30:00,51.46,51.52,51.29,51.32,15598.0,48.9342,48.9912,48.7725,48.8011,15598.0
2022-09-22 10:35:00,51.32,51.49,51.31,51.37,74060.0,48.8011,48.9627,48.7915,48.8486,74060.0
2022-09-22 10:40:00,51.39,51.39,51.21,51.22,5519.0,48.8676,48.8676,48.6965,48.706,5519.0
2022-09-22 10:45:00,51.22,51.31,51.18,51.31,8378.0,48.706,48.7915,48.6679,48.7915,8378.0
2022-09-22 10:50:00,51.3,51.3,51.18,51.19,9750.0,48.782,48.782,48.6679,48.6774,9750.0
2022-09-22 10:55:00,51.17,51.24,51.11,51.12,11598.0,48.6584,48.725,48.6014,48.6109,11598.0
2022-09-22 11:00:00,51.12,51.15,51.02,51.04,17574.0,48.6109,48.6394,48.5158,48.5348,17574.0
2022-09-22 11:05:00,51.03,51.18,50.97,51.15,18758.0,48.5253,48.6679,48.4682,48.6394,18758.0
2022-09-22 11:10:00,51.16,51.21,51.09,51.18,18759.0,48.6489,48.6965,48.5823,48.6679,18759.0
2022-09-22 11:15:00,51.17,51.24,51.17,51.18,16228.0,48.6584,48.725,48.6584,48.6679,16228.0
2022-09-22 11:20:00,51.17,51.2,51.11,51.15,9465.0,48.6584,48.6869,48.6014,48.6394,9465.0
2022-09-22 11:25:00,51.16,51.24,51.12,51.23,19051.0,48.6489,48.725,48.6109,48.7155,19051.0
2022-09-22 11:30:00,51.23,51.46,51.23,51.41,11042.0,48.7155,48.9342,48.7155,48.8866,11042.0
2022-09-22 11:35:00,51.42,51.48,51.39,51.43,10245.0,48.8961,48.9532,48.8676,48.9057,10245.0
2022-09-22 11:40:00,51.4,51.41,51.31,51.37,7486.0,48.8771,48.8866,48.7915,48.8486,7486.0
2022-09-22 11:45:00,51.36,51.51,51.3,51.5,10500.0,48.8391,48.9817,48.782,48.9722,10500.0
2022-09-22 11:50:00,51.48,51.52,51.41,51.41,11691.0,48.9532,48.9912,48.8866,48.8866,11691.0
2022-09-22 11:55:00,51.42,51.46,51.32,51.37,13697.0,48.8961,48.9342,48.8011,48.8486,13697.0
2022-09-22 12:00:00,51.38,51.52,51.37,51.47,12217.0,48.8581,48.9912,48.8486,48.9437,12217.0
2022-09-22 12:05:00,51.48,51.54,51.39,51.53,9666.0,48.9532,49.0103,48.8676,49.0007,9666.0
2022-09-22 12:10:00,51.51,51.51,51.35,51.38,19470.0,48.9817,48.9817,48.8296,48.8581,19470.0
2022-09-22 12:15:00,51.39,51.5,51.38,51.5,13490.0,48.8676,48.9722,48.8581,48.9722,13490.0
2022-09-22 12:20:00,51.51,51.71,51.42,51.71,22259.0,48.9817,49.1719,48.8961,49.1719,22259.0
2022-09-22 12:25:00,51.69,51.7,51.55,51.55,6600.0,49.1529,49.1624,49.0198,49.0198,6600.0
2022-09-22 12:30:00,51.55,51.58,51.5,51.51,49281.0,49.0198,49.0483,48.9722,48.9817,49281.0
2022-09-22 12:35:00,51.47,51.63,51.46,51.55,8899.0,48.9437,49.0958,48.9342,49.0198,8899.0
2022-09-22 12:40:00,51.57,51.64,51.56,51.62,7527.0,49.0388,49.1053,49.0293,49.0863,7527.0
2022-09-22 12:45:00,51.64,51.72,51.62,51.62,9908.0,49.1053,49.1814,49.0863,49.0863,9908.0
2022-09-22 12:50:00,51.63,51.78,51.63,51.75,10414.0,49.0958,49.2385,49.0958,49.2099,10414.0
2022-09-22 12:55:00,51.74,51.8,51.71,51.72,6471.0,49.2004,49.2575,49.1719,49.1814,6471.0
2022-09-22 13:00:00,51.72,51.8,51.7,51.73,9897.0,49.1814,49.2575,49.1624,49.1909,9897.0
2022-09-22 13:05:00,51.72,51.8,51.62,51.64,20139.0,49.1814,49.2575,49.0863,49.1053,20139.0
2022-09-22 13:10:00,51.64,51.7,51.61,51.68,22663.0,49.1053,49.1624,49.0768,49.1434,22663.0
2022-09-22 13:15:00,51.69,51.72,51.64,51.72,14324.0,49.1529,49.1814,49.1053,49.1814,14324.0
2022-09-22 13:20:00,51.7,51.71,51.65,51.71,15861.0,49.1624,49.1719,49.1149,49.1719,15861.0
2022-09-22 13:25:00,51.7,51.93,51.69,51.92,25362.0,49.1624,49.3811,49.1529,49.3716,25362.0
2022-09-22 13:30:00,51.92,51.96,51.86,51.86,7005.0,49.3716,49.4096,49.3145,49.3145,7005.0
2022-09-22 13:35:00,51.86,51.88,51.74,51.76,11030.0,49.3145,49.3336,49.2004,49.2195,11030.0
2022-09-22 13:40:00,51.76,51.76,51.68,51.69,9545.0,49.2195,49.2195,49.1434,49.1529,9545.0
2022-09-22 13:45:00,51.69,51.77,51.69,51.75,9805.0,49.1529,49.229,49.1529,49.2099,9805.0
2022-09-22 13:50:00,51.75,51.89,51.75,51.89,9435.0,49.2099,49.3431,49.2099,49.3431,9435.0
2022-09-22 13:55:00,51.88,51.94,51.85,51.93,10472.0,49.3336,49.3906,49.305,49.3811,10472.0
2022-09-22 14:00:00,51.91,51.94,51.86,51.87,25368.0,49.3621,49.3906,49.3145,49.3241,25368.0
2022-09-22 14:05:00,51.88,51.94,51.86,51.86,11973.0,49.3336,49.3906,49.3145,49.3145,11973.0
2022-09-22 14:10:00,51.86,51.89,51.82,51.85,15503.0,49.3145,49.3431,49.2765,49.305,15503.0
2022-09-22 14:15:00,51.84,51.85,51.76,51.77,11157.0,49.2955,49.305,49.2195,49.229,11157.0
2022-09-22 14:20:00,51.77,51.82,51.67,51.68,15736.0,49.229,49.2765,49.1339,49.1434,15736.0
2022-09-22 14:25:00,51.67,51.77,51.63,51.74,14439.0,49.1339,49.229,49.0958,49.2004,14439.0
2022-09-22 14:30:00,51.73,51.85,51.71,51.82,9951.0,49.1909,49.305,49.1719,49.2765,9951.0
2022-09-22 14:35:00,51.82,51.85,51.75,51.79,6039.0,49.2765,49.305,49.2099,49.248,6039.0
2022-09-22 14:40:00,51.8,51.81,51.7,51.72,6362.0,49.2575,49.267,49.1624,49.1814,6362.0
2022-09-22 14:45:00,51.71,51.71,51.54,51.57,7919.0,49.1719,49.1719,49.0103,49.0388,7919.0
2022-09-22 14:50:00,51.57,51.75,51.57,51.7,9869.0,49.0388,49.2099,49.0388,49.1624,9869.0
2022-09-22 14:55:00,51.69,51.79,51.69,51.77,7794.0,49.1529,49.248,49.1529,49.229,7794.0
2022-09-22 15:00:00,51.77,51.92,51.77,51.88,13249.0,49.229,49.3716,49.229,49.3336,13249.0
2022-09-22 15:05:00,51.87,51.88,51.77,51.79,6324.0,49.3241,49.3336,49.229,49.248,6324.0
2022-09-22 15:10:00,51.79,51.94,51.77,51.91,18164.0,49.248,49.3906,49.229,49.3621,18164.0
2022-09-22 15:15:00,51.91,51.91,51.79,51.81,8350.0,49.3621,49.3621,49.248,49.267,8350.0
2022-09-22 15:20:00,51.82,51.82,51.67,51.72,16184.0,49.2765,49.2765,49.1339,49.1814,16184.0
2022-09-22 15:25:00,51.72,51.74,51.62,51.73,11940.0,49.1814,49.2004,49.0863,49.1909,11940.0
2022-09-22 15:30:00,51.73,51.8,51.72,51.78,21134.0,49.1909,49.2575,49.1814,49.2385,21134.0
2022-09-22 15:35:00,51.77,51.87,51.75,51.77,18176.0,49.229,49.3241,49.2099,49.229,18176.0
2022-09-22 15:40:00,51.77,51.88,51.76,51.87,31890.0,49.229,49.3336,49.2195,49.3241,31890.0
2022-09-22 15:45:00,51.87,51.99,51.84,51.93,47606.0,49.3241,49.4382,49.2955,49.3811,47606.0
2022-09-22 15:50:00,51.93,51.95,51.71,51.72,52260.0,49.3811,49.4001,49.1719,49.1814,52260.0
2022-09-22 15:55:00,51.72,51.73,51.5,51.51,91041.0,49.1814,49.1909,48.9722,48.9817,91041.0
2022-09-23 09:30:00,50.63,50.82,50.28,50.66,65524.0,48.1449,48.3256,47.8121,48.1734,65524.0
2022-09-23 09:35:00,50.69,50.79,50.6,50.76,25930.0,48.202,48.2971,48.1164,48.2685,25930.0
2022-09-23 09:40:00,50.78,50.88,50.7,50.84,23767.0,48.2876,48.3827,48.2115,48.3446,23767.0
2022-09-23 09:45:00,50.81,50.92,50.56,50.58,806842.0,48.3161,48.4207,48.0784,48.0974,806842.0
2022-09-23 09:50:00,50.56,50.58,50.16,50.31,36276.0,48.0784,48.0974,47.698,47.8406,36276.0
2022-09-23 09:55:00,50.3,50.35,50.01,50.03,26359.0,47.8311,47.8787,47.5554,47.5744,26359.0
2022-09-23 10:00:00,50.02,50.14,50.0,50.14,35044.0,47.5649,47.679,47.5458,47.679,35044.0
2022-09-23 10:05:00,50.11,50.19,50.03,50.07,32355.0,47.6504,47.7265,47.5744,47.6124,32355.0
2022-09-23 10:10:00,50.1,50.27,50.0,50.03,102507.0,47.6409,47.8026,47.5458,47.5744,102507.0
2022-09-23 10:15:00,50.02,50.07,49.8,49.8,27627.0,47.5649,47.6124,47.3557,47.3557,27627.0
2022-09-23 10:20:00,49.78,49.79,49.64,49.67,23579.0,47.3366,47.3462,47.2035,47.232,23579.0
2022-09-23 10:25:00,49.64,49.83,49.61,49.82,14797.0,47.2035,47.3842,47.175,47.3747,14797.0
2022-09-23 10:30:00,49.79,49.89,49.72,49.72,20751.0,47.3462,47.4412,47.2796,47.2796,20751.0
2022-09-23 10:35:00,49.69,49.76,49.49,49.54,23970.0,47.2511,47.3176,47.0609,47.1084,23970.0
2022-09-23 10:40:00,49.56,49.68,49.47,49.64,22165.0,47.1274,47.2416,47.0419,47.2035,22165.0
2022-09-23 10:45:00,49.64,49.7,49.52,49.53,12527.0,47.2035,47.2606,47.0894,47.0989,12527.0
2022-09-23 10:50:00,49.52,49.59,49.43,49.55,9520.0,47.0894,47.156,47.0038,47.1179,9520.0
2022-09-23 10:55:00,49.57,49.58,49.37,49.37,17575.0,47.1369,47.1465,46.9468,46.9468,17575.0
2022-09-23 11:00:00,49.37,49.45,49.29,49.31,52882.0,46.9468,47.0228,46.8707,46.8897,52882.0
2022-09-23 11:05:00,49.34,49.43,49.3,49.4,18538.0,46.9182,47.0038,46.8802,46.9753,18538.0
2022-09-23 11:10:00,49.41,49.43,49.28,49.29,23827.0,46.9848,47.0038,46.8612,46.8707,23827.0
2022-09-23 11:15:00,49.28,49.47,49.28,49.47,8181.0,46.8612,47.0419,46.8612,47.0419,8181.0
2022-09-23 11:20:00,49.44,49.55,49.37,49.53,13845.0,47.0133,47.1179,46.9468,47.0989,13845.0
2022-09-23 11:25:00,49.54,49.54,49.41,49.48,27454.0,47.1084,47.1084,46.9848,47.0514,27454.0
2022-09-23 11:30:00,49.51,49.66,49.5,49.65,29160.0,47.0799,47.2225,47.0704,47.213,29160.0
2022-09-23 11:35:00,49.65,49.66,49.43,49.45,17588.0,47.213,47.2225,47.0038,47.0228,17588.0
2022-09-23 11:40:00,49.42,49.49,49.27,49.27,11867.0,46.9943,47.0609,46.8517,46.8517,11867.0
2022-09-23 11:45:00,49.26,49.26,49.13,49.22,21273.0,46.8422,46.8422,46.7185,46.8041,21273.0
2022-09-23 11:50:00,49.21,49.27,49.14,49.18,19819.0,46.7946,46.8517,46.7281,46.7661,19819.0
2022-09-23 11:55:00,49.17,49.24,49.14,49.22,13292.0,46.7566,46.8231,46.7281,46.8041,13292.0
2022-09-23 12:00:00,49.21,49.21,49.0,49.1,25752.0,46.7946,46.7946,46.5949,46.69,25752.0
2022-09-23 12:05:00,49.12,49.13,48.93,48.98,14553.0,46.709,46.7185,46.5284,46.5759,14553.0
2022-09-23 12:10:00,48.98,49.08,48.94,49.08,23776.0,46.5759,46.671,46.5379,46.671,23776.0
2022-09-23 12:15:00,49.08,49.14,49.05,49.14,12187.0,46.671,46.7281,46.6425,46.7281,12187.0
2022-09-23 12:20:00,49.11,49.12,48.95,49.0,15022.0,46.6995,46.709,46.5474,46.5949,15022.0
2022-09-23 12:25:00,48.97,49.03,48.95,48.95,11027.0,46.5664,46.6235,46.5474,46.5474,11027.0
2022-09-23 12:30:00,48.96,49.0,48.91,48.96,19730.0,46.5569,46.5949,46.5093,46.5569,19730.0
2022-09-23 12:35:00,48.97,49.05,48.94,49.05,13419.0,46.5664,46.6425,46.5379,46.6425,13419.0
2022-09-23 12:40:00,49.04,49.1,48.88,48.89,17301.0,46.633,46.69,46.4808,46.4903,17301.0
2022-09-23 12:45:00,48.89,49.12,48.88,49.12,20547.0,46.4903,46.709,46.4808,46.709,20547.0
2022-09-23 12:50:00,49.13,49.26,49.07,49.16,27011.0,46.7185,46.8422,46.6615,46.7471,27011.0
2022-09-23 12:55:00,49.17,49.23,49.07,49.23,29693.0,46.7566,46.8136,46.6615,46.8136,29693.0
2022-09-23 13:00:00,49.22,49.28,49.18,49.25,17048.0,46.8041,46.8612,46.7661,46.8327,17048.0
2022-09-23 13:05:00,49.19,49.24,49.13,49.16,48487.0,46.7756,46.8231,46.7185,46.7471,48487.0
2022-09-23 13:10:00,49.18,49.33,49.14,49.23,27632.0,46.7661,46.9087,46.7281,46.8136,27632.0
2022-09-23 13:15:00,49.22,49.39,49.22,49.39,14089.0,46.8041,46.9658,46.8041,46.9658,14089.0
2022-09-23 13:20:00,49.38,49.41,49.26,49.3,13550.0,46.9563,46.9848,46.8422,46.8802,13550.0
2022-09-23 13:25:00,49.29,49.29,49.16,49.18,11532.0,46.8707,46.8707,46.7471,46.7661,11532.0
2022-09-23 13:30:00,49.18,49.28,49.17,49.24,14480.0,46.7661,46.8612,46.7566,46.8231,14480.0
2022-09-23 13:35:00,49.24,49.29,49.21,49.22,11945.0,46.8231,46.8707,46.7946,46.8041,11945.0
2022-09-23 13:40:00,49.23,49.25,49.14,49.25,14980.0,46.8136,46.8327,46.7281,46.8327,14980.0
2022-09-23 13:45:00,49.23,49.34,49.19,49.28,15597.0,46.8136,46.9182,46.7756,46.8612,15597.0
2022-09-23 13:50:00,49.27,49.27,49.15,49.18,15572.0,46.8517,46.8517,46.7376,46.7661,15572.0
2022-09-23 13:55:00,49.17,49.29,49.14,49.23,36915.0,46.7566,46.8707,46.7281,46.8136,36915.0
2022-09-23 14:00:00,49.23,49.29,49.13,49.24,23835.0,46.8136,46.8707,46.7185,46.8231,23835.0
2022-09-23 14:05:00,49.24,49.34,49.16,49.16,14382.0,46.8231,46.9182,46.7471,46.7471,14382.0
2022-09-23 14:10:00,49.15,49.23,48.95,48.98,45343.0,46.7376,46.8136,46.5474,46.5759,45343.0
2022-09-23 14:15:00,48.98,49.03,48.94,48.96,19261.0,46.5759,46.6235,46.5379,46.5569,19261.0
2022-09-23 14:20:00,48.96,49.12,48.95,49.03,30523.0,46.5569,46.709,46.5474,46.6235,30523.0
2022-09-23 14:25:00,49.04,49.14,49.03,49.13,85214.0,46.633,46.7281,46.6235,46.7185,85214.0
2022-09-23 14:30:00,49.13,49.13,49.03,49.05,56581.0,46.7185,46.7185,46.6235,46.6425,56581.0
2022-09-23 14:35:00,49.05,49.06,48.83,48.9,30165.0,46.6425,46.652,46.4333,46.4998,30165.0
2022-09-23 14:40:00,48.89,49.09,48.86,49.08,35155.0,46.4903,46.6805,46.4618,46.671,35155.0
2022-09-23 14:45:00,49.08,49.12,48.99,49.06,25641.0,46.671,46.709,46.5854,46.652,25641.0
2022-09-23 14:50:00,49.06,49.08,48.96,48.97,27403.0,46.652,46.671,46.5569,46.5664,27403.0
2022-09-23 14:55:00,48.97,48.97,48.88,48.92,15965.0,46.5664,46.5664,46.4808,46.5189,15965.0
2022-09-23 15:00:00,48.93,49.18,48.93,49.13,25997.0,46.5284,46.7661,46.5284,46.7185,25997.0
2022-09-23 15:05:00,49.13,49.37,49.02,49.35,31729.0,46.7185,46.9468,46.6139,46.9277,31729.0
2022-09-23 15:10:00,49.35,49.38,49.15,49.23,37842.0,46.9277,46.9563,46.7376,46.8136,37842.0
2022-09-23 15:15:00,49.24,49.4,49.24,49.32,31023.0,46.8231,46.9753,46.8231,46.8992,31023.0
2022-09-23 15:20:00,49.33,49.45,49.29,49.41,25261.0,46.9087,47.0228,46.8707,46.9848,25261.0
2022-09-23 15:25:00,49.41,49.5,49.38,49.46,40566.0,46.9848,47.0704,46.9563,47.0323,40566.0
2022-09-23 15:30:00,49.46,49.53,49.38,49.38,23616.0,47.0323,47.0989,46.9563,46.9563,23616.0
2022-09-23 15:35:00,49.38,49.44,49.21,49.43,37162.0,46.9563,47.0133,46.7946,47.0038,37162.0
2022-09-23 15:40:00,49.42,49.55,49.38,49.53,48215.0,46.9943,47.1179,46.9563,47.0989,48215.0
2022-09-23 15:45:00,49.54,49.54,49.39,49.4,50241.0,47.1084,47.1084,46.9658,46.9753,50241.0
2022-09-23 15:50:00,49.37,49.5,49.27,49.48,99497.0,46.9468,47.0704,46.8517,47.0514,99497.0
2022-09-23 15:55:00,49.48,49.61,49.38,49.61,195689.0,47.0514,47.175,46.9563,47.175,195689.0
2022-09-26 09:30:00,49.17,49.64,49.14,49.64,38191.0,46.7566,47.2035,46.7281,47.2035,38191.0
2022-09-26 09:35:00,49.68,49.74,49.47,49.49,23125.0,47.2416,47.2986,47.0419,47.0609,23125.0
2022-09-26 09:40:00,49.5,49.55,48.91,48.95,45957.0,47.0704,47.1179,46.5093,46.5474,45957.0
2022-09-26 09:45:00,48.95,49.29,48.94,49.23,15741.0,46.5474,46.8707,46.5379,46.8136,15741.0
2022-09-26 09:50:00,49.21,49.41,49.19,49.29,8969.0,46.7946,46.9848,46.7756,46.8707,8969.0
2022-09-26 09:55:00,49.29,49.45,49.25,49.43,11153.0,46.8707,47.0228,46.8327,47.0038,11153.0
2022-09-26 10:00:00,49.44,49.52,49.21,49.33,20229.0,47.0133,47.0894,46.7946,46.9087,20229.0
2022-09-26 10:05:00,49.35,49.59,49.35,49.42,22299.0,46.9277,47.156,46.9277,46.9943,22299.0
2022-09-26 10:10:00,49.41,50.08,49.38,50.07,35278.0,46.9848,47.6219,46.9563,47.6124,35278.0
2022-09-26 10:15:00,50.11,50.34,50.08,50.29,58161.0,47.6504,47.8692,47.6219,47.8216,58161.0
2022-09-26 10:20:00,50.28,50.4,50.14,50.4,35390.0,47.8121,47.9262,47.679,47.9262,35390.0
2022-09-26 10:25:00,50.38,50.42,50.12,50.2,24812.0,47.9072,47.9452,47.66,47.736,24812.0
2022-09-26 10:30:00,50.2,50.2,49.9,50.02,21625.0,47.736,47.736,47.4508,47.5649,21625.0
2022-09-26 10:35:00,50.0,50.06,49.9,49.91,12269.0,47.5458,47.6029,47.4508,47.4603,12269.0
2022-09-26 10:40:00,49.92,49.92,49.67,49.82,16692.0,47.4698,47.4698,47.232,47.3747,16692.0
2022-09-26 10:45:00,49.79,49.82,49.54,49.59,9660.0,47.3462,47.3747,47.1084,47.156,9660.0
2022-09-26 10:50:00,49.57,49.59,49.49,49.55,13982.0,47.1369,47.156,47.0609,47.1179,13982.0
2022-09-26 10:55:00,49.53,49.64,49.49,49.63,14503.0,47.0989,47.2035,47.0609,47.194,14503.0
2022-09-26 11:00:00,49.6,49.61,49.29,49.3,19271.0,47.1655,47.175,46.8707,46.8802,19271.0
2022-09-26 11:05:00,49.3,49.31,49.1,49.1,34676.0,46.8802,46.8897,46.69,46.69,34676.0
2022-09-26 11:10:00,49.09,49.19,49.0,49.18,12372.0,46.6805,46.7756,46.5949,46.7661,12372.0
2022-09-26 11:15:00,49.18,49.21,49.05,49.05,14914.0,46.7661,46.7946,46.6425,46.6425,14914.0
2022-09-26 11:20:00,49.05,49.11,48.92,48.96,8751.0,46.6425,46.6995,46.5189,46.5569,8751.0
2022-09-26 11:25:00,48.95,48.96,48.85,48.88,7642.0,46.5474,46.5569,46.4523,46.4808,7642.0
2022-09-26 11:30:00,48.89,48.98,48.89,48.96,6666.0,46.4903,46.5759,46.4903,46.5569,6666.0
2022-09-26 11:35:00,48.94,49.02,48.78,48.83,8123.0,46.5379,46.6139,46.3857,46.4333,8123.0
2022-09-26 11:40:00,48.85,48.94,48.74,48.74,9076.0,46.4523,46.5379,46.3477,46.3477,9076.0
2022-09-26 11:45:00,48.72,48.88,48.67,48.84,11246.0,46.3287,46.4808,46.2811,46.4428,11246.0
2022-09-26 11:50:00,48.82,48.84,48.73,48.81,13874.0,46.4238,46.4428,46.3382,46.4143,13874.0
2022-09-26 11:55:00,48.81,48.91,48.78,48.83,11822.0,46.4143,46.5093,46.3857,46.4333,11822.0
2022-09-26 12:00:00,48.82,48.82,48.63,48.64,7793.0,46.4238,46.4238,46.2431,46.2526,7793.0
2022-09-26 12:05:00,48.64,48.65,48.58,48.63,8223.0,46.2526,46.2621,46.1955,46.2431,8223.0
2022-09-26 12:10:00,48.61,48.65,48.6,48.63,4531.0,46.2241,46.2621,46.2146,46.2431,4531.0
2022-09-26 12:15:00,48.62,48.77,48.6,48.7,19784.0,46.2336,46.3762,46.2146,46.3097,19784.0
2022-09-26 12:20:00,48.69,48.69,48.46,48.48,13566.0,46.3001,46.3001,46.0814,46.1005,13566.0
2022-09-26 12:25:00,48.42,48.44,48.35,48.4,5534.0,46.0434,46.0624,45.9768,46.0244,5534.0
2022-09-26 12:30:00,48.39,48.4,48.26,48.29,8388.0,46.0149,46.0244,45.8912,45.9198,8388.0
2022-09-26 12:35:00,48.29,48.37,48.27,48.32,7555.0,45.9198,45.9958,45.9008,45.9483,7555.0
2022-09-26 12:40:00,48.31,48.31,48.12,48.19,60581.0,45.9388,45.9388,45.7581,45.8247,60581.0
2022-09-26 12:45:00,48.2,48.39,48.19,48.34,20896.0,45.8342,46.0149,45.8247,45.9673,20896.0
2022-09-26 12:50:00,48.33,48.4,48.26,48.38,22556.0,45.9578,46.0244,45.8912,46.0054,22556.0
2022-09-26 12:55:00,48.38,48.49,48.38,48.44,11711.0,46.0054,46.11,46.0054,46.0624,11711.0
2022-09-26 13:00:00,48.44,48.44,48.26,48.28,14588.0,46.0624,46.0624,45.8912,45.9103,14588.0
2022-09-26 13:05:00,48.28,48.3,48.24,48.29,17291.0,45.9103,45.9293,45.8722,45.9198,17291.0
2022-09-26 13:10:00,48.29,48.32,48.24,48.3,17994.0,45.9198,45.9483,45.8722,45.9293,17994.0
2022-09-26 13:15:00,48.28,48.41,48.28,48.41,14299.0,45.9103,46.0339,45.9103,46.0339,14299.0
2022-09-26 13:20:00,48.41,48.51,48.4,48.43,14365.0,46.0339,46.129,46.0244,46.0529,14365.0
2022-09-26 13:25:00,48.43,48.59,48.4,48.53,19434.0,46.0529,46.2051,46.0244,46.148,19434.0
2022-09-26 13:30:00,48.53,48.62,48.44,48.44,15544.0,46.148,46.2336,46.0624,46.0624,15544.0
2022-09-26 13:35:00,48.45,48.55,48.45,48.53,11265.0,46.0719,46.167,46.0719,46.148,11265.0
2022-09-26 13:40:00,48.52,48.52,48.39,48.4,10900.0,46.1385,46.1385,46.0149,46.0244,10900.0
2022-09-26 13:45:00,48.42,48.52,48.41,48.42,13739.0,46.0434,46.1385,46.0339,46.0434,13739.0
2022-09-26 13:50:00,48.43,48.52,48.42,48.51,11553.0,46.0529,46.1385,46.0434,46.129,11553.0
2022-09-26 13:55:00,48.49,48.49,48.28,48.29,16515.0,46.11,46.11,45.9103,45.9198,16515.0
2022-09-26 14:00:00,48.3,48.67,48.29,48.66,9683.0,45.9293,46.2811,45.9198,46.2716,9683.0
2022-09-26 14:05:00,48.66,48.67,48.55,48.64,11129.0,46.2716,46.2811,46.167,46.2526,11129.0
2022-09-26 14:10:00,48.64,48.65,48.51,48.55,24948.0,46.2526,46.2621,46.129,46.167,24948.0
2022-09-26 14:15:00,48.54,48.62,48.49,48.58,10267.0,46.1575,46.2336,46.11,46.1955,10267.0
2022-09-26 14:20:00,48.56,48.6,48.53,48.6,12313.0,46.1765,46.2146,46.148,46.2146,12313.0
2022-09-26 14:25:00,48.6,48.7,48.59,48.69,19789.0,46.2146,46.3097,46.2051,46.3001,19789.0
2022-09-26 14:30:00,48.68,48.79,48.66,48.72,33665.0,46.2906,46.3952,46.2716,46.3287,33665.0
2022-09-26 14:35:00,48.72,48.82,48.68,48.82,26053.0,46.3287,46.4238,46.2906,46.4238,26053.0
2022-09-26 14:40:00,48.82,48.86,48.74,48.86,18780.0,46.4238,46.4618,46.3477,46.4618,18780.0
2022-09-26 14:45:00,48.85,49.03,48.83,49.0,18492.0,46.4523,46.6235,46.4333,46.5949,18492.0
2022-09-26 14:50:00,48.99,49.01,48.89,48.95,14137.0,46.5854,46.6044,46.4903,46.5474,14137.0
2022-09-26 14:55:00,48.96,49.0,48.9,48.96,12690.0,46.5569,46.5949,46.4998,46.5569,12690.0
2022-09-26 15:00:00,48.98,49.09,48.95,48.98,13241.0,46.5759,46.6805,46.5474,46.5759,13241.0
2022-09-26 15:05:00,48.98,49.06,48.92,49.03,21984.0,46.5759,46.652,46.5189,46.6235,21984.0
2022-09-26 15:10:00,49.03,49.11,48.98,49.02,18612.0,46.6235,46.6995,46.5759,46.6139,18612.0
2022-09-26 15:15:00,49.02,49.12,48.87,49.07,22037.0,46.6139,46.709,46.4713,46.6615,22037.0
2022-09-26 15:20:00,49.06,49.08,48.88,48.9,16302.0,46.652,46.671,46.4808,46.4998,16302.0
2022-09-26 15:25:00,48.9,49.05,48.88,48.99,12320.0,46.4998,46.6425,46.4808,46.5854,12320.0
2022-09-26 15:30:00,48.99,48.99,48.78,48.92,29968.0,46.5854,46.5854,46.3857,46.5189,29968.0
2022-09-26 15:35:00,48.91,49.01,48.88,48.92,25793.0,46.5093,46.6044,46.4808,46.5189,25793.0
2022-09-26 15:40:00,48.92,49.0,48.84,48.96,24153.0,46.5189,46.5949,46.4428,46.5569,24153.0
2022-09-26 15:45:00,48.99,49.09,48.93,49.08,31192.0,46.5854,46.6805,46.5284,46.671,31192.0
2022-09-26 15:50:00,49.07,49.22,48.98,49.12,70043.0,46.6615,46.8041,46.5759,46.709,70043.0
2022-09-26 15:55:00,49.13,49.13,48.88,48.89,121124.0,46.7185,46.7185,46.4808,46.4903,121124.0
2022-09-27 09:30:00,49.66,50.11,49.38,49.5,30798.0,47.2225,47.6504,46.9563,47.0704,30798.0
2022-09-27 09:35:00,49.48,49.86,49.41,49.79,6179.0,47.0514,47.4127,46.9848,47.3462,6179.0
2022-09-27 09:40:00,49.77,50.02,49.7,49.7,20911.0,47.3271,47.5649,47.2606,47.2606,20911.0
2022-09-27 09:45:00,49.66,49.91,49.54,49.72,52970.0,47.2225,47.4603,47.1084,47.2796,52970.0
2022-09-27 09:50:00,49.72,50.06,49.64,50.06,30827.0,47.2796,47.6029,47.2035,47.6029,30827.0
2022-09-27 09:55:00,50.04,50.04,49.8,49.88,35695.0,47.5839,47.5839,47.3557,47.4317,35695.0
2022-09-27 10:00:00,49.9,49.92,49.44,49.56,36936.0,47.4508,47.4698,47.0133,47.1274,36936.0
2022-09-27 10:05:00,49.54,49.72,49.35,49.47,72781.0,47.1084,47.2796,46.9277,47.0419,72781.0
2022-09-27 10:10:00,49.48,49.66,49.48,49.53,24913.0,47.0514,47.2225,47.0514,47.0989,24913.0
2022-09-27 10:15:00,49.55,49.55,49.38,49.47,15110.0,47.1179,47.1179,46.9563,47.0419,15110.0
2022-09-27 10:20:00,49.46,49.66,49.42,49.52,10124.0,47.0323,47.2225,46.9943,47.0894,10124.0
2022-09-27 10:25:00,49.62,49.67,49.45,49.51,12579.0,47.1845,47.232,47.0228,47.0799,12579.0
2022-09-27 10:30:00,49.56,49.72,49.55,49.63,6987.0,47.1274,47.2796,47.1179,47.194,6987.0
2022-09-27 10:35:00,49.62,49.72,49.55,49.6,12145.0,47.1845,47.2796,47.1179,47.1655,12145.0
2022-09-27 10:40:00,49.61,49.75,49.57,49.74,9371.0,47.175,47.3081,47.1369,47.2986,9371.0
2022-09-27 10:45:00,49.74,49.75,49.63,49.68,4161.0,47.2986,47.3081,47.194,47.2416,4161.0
2022-09-27 10:50:00,49.64,49.71,49.59,49.61,4479.0,47.2035,47.2701,47.156,47.175,4479.0
2022-09-27 10:55:00,49.6,49.68,49.6,49.64,5544.0,47.1655,47.2416,47.1655,47.2035,5544.0
2022-09-27 11:00:00,49.65,49.73,49.5,49.53,6648.0,47.213,47.2891,47.0704,47.0989,6648.0
2022-09-27 11:05:00,49.51,49.71,49.51,49.7,6805.0,47.0799,47.2701,47.0799,47.2606,6805.0
2022-09-27 11:10:00,49.69,49.72,49.57,49.57,4321.0,47.2511,47.2796,47.1369,47.1369,4321.0
2022-09-27 11:15:00,49.57,49.59,49.48,49.54,7672.0,47.1369,47.156,47.0514,47.1084,7672.0
2022-09-27 11:20:00,49.52,49.54,49.39,49.4,10463.0,47.0894,47.1084,46.9658,46.9753,10463.0
2022-09-27 11:25:00,49.41,49.42,49.16,49.17,7389.0,46.9848,46.9943,46.7471,46.7566,7389.0
2022-09-27 11:30:00,49.22,49.24,49.07,49.23,11165.0,46.8041,46.8231,46.6615,46.8136,11165.0
2022-09-27 11:35:00,49.2,49.21,49.13,49.18,4149.0,46.7851,46.7946,46.7185,46.7661,4149.0
2022-09-27 11:40:00,49.19,49.22,49.15,49.16,3595.0,46.7756,46.8041,46.7376,46.7471,3595.0
2022-09-27 11:45:00,49.16,49.2,49.04,49.04,5866.0,46.7471,46.7851,46.633,46.633,5866.0
2022-09-27 11:50:00,49.07,49.12,48.93,48.93,4401.0,46.6615,46.709,46.5284,46.5284,4401.0
2022-09-27 11:55:00,48.94,48.95,48.85,48.86,3618.0,46.5379,46.5474,46.4523,46.4618,3618.0
2022-09-27 12:00:00,48.79,48.79,48.56,48.73,7143.0,46.3952,46.3952,46.1765,46.3382,7143.0
2022-09-27 12:05:00,48.72,48.72,48.58,48.65,5247.0,46.3287,46.3287,46.1955,46.2621,5247.0
2022-09-27 12:10:00,48.62,48.62,48.31,48.41,26894.0,46.2336,46.2336,45.9388,46.0339,26894.0
2022-09-27 12:15:00,48.41,48.41,48.2,48.22,6528.0,46.0339,46.0339,45.8342,45.8532,6528.0
2022-09-27 12:20:00,48.2,48.32,48.2,48.27,4498.0,45.8342,45.9483,45.8342,45.9008,4498.0
2022-09-27 12:25:00,48.28,48.51,48.27,48.41,10598.0,45.9103,46.129,45.9008,46.0339,10598.0
2022-09-27 12:30:00,48.39,48.47,48.36,48.45,4648.0,46.0149,46.0909,45.9863,46.0719,4648.0
2022-09-27 12:35:00,48.49,48.51,48.31,48.37,32261.0,46.11,46.129,45.9388,45.9958,32261.0
2022-09-27 12:40:00,48.31,48.35,48.25,48.32,3841.0,45.9388,45.9768,45.8817,45.9483,3841.0
2022-09-27 12:45:00,48.3,48.32,48.25,48.32,2006.0,45.9293,45.9483,45.8817,45.9483,2006.0
2022-09-27 12:50:00,48.33,48.45,48.22,48.45,4455.0,45.9578,46.0719,45.8532,46.0719,4455.0
2022-09-27 12:55:00,48.43,48.44,48.37,48.43,7542.0,46.0529,46.0624,45.9958,46.0529,7542.0
2022-09-27 13:00:00,48.41,48.45,48.22,48.23,15839.0,46.0339,46.0719,45.8532,45.8627,15839.0
2022-09-27 13:05:00,48.24,48.38,48.24,48.31,13463.0,45.8722,46.0054,45.8722,45.9388,13463.0
2022-09-27 13:10:00,48.31,48.33,48.21,48.32,7660.0,45.9388,45.9578,45.8437,45.9483,7660.0
2022-09-27 13:15:00,48.31,48.41,48.3,48.37,4942.0,45.9388,46.0339,45.9293,45.9958,4942.0
2022-09-27 13:20:00,48.33,48.36,48.27,48.31,4830.0,45.9578,45.9863,45.9008,45.9388,4830.0
2022-09-27 13:25:00,48.31,48.35,48.22,48.31,14052.0,45.9388,45.9768,45.8532,45.9388,14052.0
2022-09-27 13:30:00,48.29,48.41,48.29,48.38,6717.0,45.9198,46.0339,45.9198,46.0054,6717.0
2022-09-27 13:35:00,48.38,48.39,48.32,48.32,6800.0,46.0054,46.0149,45.9483,45.9483,6800.0
2022-09-27 13:40:00,48.32,48.36,48.23,48.27,31303.0,45.9483,45.9863,45.8627,45.9008,31303.0
2022-09-27 13:45:00,48.32,48.35,48.29,48.35,5880.0,45.9483,45.9768,45.9198,45.9768,5880.0
2022-09-27 13:50:00,48.32,48.39,48.29,48.39,4031.0,45.9483,46.0149,45.9198,46.0149,4031.0
2022-09-27 13:55:00,48.37,48.45,48.32,48.43,8772.0,45.9958,46.0719,45.9483,46.0529,8772.0
2022-09-27 14:00:00,48.44,48.59,48.43,48.52,4904.0,46.0624,46.2051,46.0529,46.1385,4904.0
2022-09-27 14:05:00,48.51,48.51,48.39,48.43,2868.0,46.129,46.129,46.0149,46.0529,2868.0
2022-09-27 14:10:00,48.42,48.44,48.31,48.32,16206.0,46.0434,46.0624,45.9388,45.9483,16206.0
2022-09-27 14:15:00,48.31,48.35,48.27,48.33,4567.0,45.9388,45.9768,45.9008,45.9578,4567.0
2022-09-27 14:20:00,48.33,48.38,48.31,48.38,22137.0,45.9578,46.0054,45.9388,46.0054,22137.0
2022-09-27 14:25:00,48.38,48.49,48.36,48.49,15149.0,46.0054,46.11,45.9863,46.11,15149.0
2022-09-27 14:30:00,48.48,48.55,48.44,48.55,5345.0,46.1005,46.167,46.0624,46.167,5345.0
2022-09-27 14:35:00,48.56,48.75,48.53,48.75,7474.0,46.1765,46.3572,46.148,46.3572,7474.0
2022-09-27 14:40:00,48.75,48.89,48.75,48.76,10874.0,46.3572,46.4903,46.3572,46.3667,10874.0
2022-09-27 14:45:00,48.76,48.95,48.73,48.95,10252.0,46.3667,46.5474,46.3382,46.5474,10252.0
2022-09-27 14:50:00,48.93,48.99,48.89,48.96,23909.0,46.5284,46.5854,46.4903,46.5569,23909.0
2022-09-27 14:55:00,48.95,48.95,48.84,48.88,9240.0,46.5474,46.5474,46.4428,46.4808,9240.0
2022-09-27 15:00:00,48.87,48.87,48.62,48.7,12985.0,46.4713,46.4713,46.2336,46.3097,12985.0
2022-09-27 15:05:00,48.69,48.79,48.68,48.78,10253.0,46.3001,46.3952,46.2906,46.3857,10253.0
2022-09-27 15:10:00,48.78,48.79,48.72,48.77,6990.0,46.3857,46.3952,46.3287,46.3762,6990.0
2022-09-27 15:15:00,48.71,48.73,48.6,48.72,8078.0,46.3192,46.3382,46.2146,46.3287,8078.0
2022-09-27 15:20:00,48.72,48.75,48.61,48.7,5924.0,46.3287,46.3572,46.2241,46.3097,5924.0
2022-09-27 15:25:00,48.68,48.69,48.53,48.61,9465.0,46.2906,46.3001,46.148,46.2241,9465.0
2022-09-27 15:30:00,48.61,48.61,48.51,48.56,12717.0,46.2241,46.2241,46.129,46.1765,12717.0
2022-09-27 15:35:00,48.56,48.6,48.47,48.51,15258.0,46.1765,46.2146,46.0909,46.129,15258.0
2022-09-27 15:40:00,48.49,48.71,48.47,48.71,22180.0,46.11,46.3192,46.0909,46.3192,22180.0
2022-09-27 15:45:00,48.69,48.7,48.59,48.67,39676.0,46.3001,46.3097,46.2051,46.2811,39676.0
2022-09-27 15:50:00,48.65,48.84,48.65,48.83,59279.0,46.2621,46.4428,46.2621,46.4333,59279.0
2022-09-27 15:55:00,48.82,48.9,48.78,48.87,132385.0,46.4238,46.4998,46.3857,46.4713,132385.0
2022-09-28 09:30:00,48.93,49.03,48.46,48.71,30273.0,46.5284,46.6235,46.0814,46.3192,30273.0
2022-09-28 09:35:00,48.78,48.9,48.64,48.64,34244.0,46.3857,46.4998,46.2526,46.2526,34244.0
2022-09-28 09:40:00,48.65,48.94,48.6,48.89,16420.0,46.2621,46.5379,46.2146,46.4903,16420.0
2022-09-28 09:45:00,48.88,49.02,48.75,48.92,10488.0,46.4808,46.6139,46.3572,46.5189,10488.0
2022-09-28 09:50:00,48.9,49.1,48.88,49.0,10054.0,46.4998,46.69,46.4808,46.5949,10054.0
2022-09-28 09:55:00,49.06,49.21,49.03,49.08,14236.0,46.652,46.7946,46.6235,46.671,14236.0
2022-09-28 10:00:00,49.09,49.33,49.09,49.24,17878.0,46.6805,46.9087,46.6805,46.8231,17878.0
2022-09-28 10:05:00,49.29,49.29,48.74,48.74,91569.0,46.8707,46.8707,46.3477,46.3477,91569.0
2022-09-28 10:10:00,48.73,49.0,48.73,48.84,28889.0,46.3382,46.5949,46.3382,46.4428,28889.0
2022-09-28 10:15:00,48.83,48.87,48.51,48.87,42348.0,46.4333,46.4713,46.129,46.4713,42348.0
2022-09-28 10:20:00,48.89,49.02,48.79,49.01,34016.0,46.4903,46.6139,46.3952,46.6044,34016.0
2022-09-28 10:25:00,49.03,49.13,48.89,49.13,27034.0,46.6235,46.7185,46.4903,46.7185,27034.0
2022-09-28 10:30:00,49.15,49.29,49.1,49.23,15234.0,46.7376,46.8707,46.69,46.8136,15234.0
2022-09-28 10:35:00,49.23,49.32,49.1,49.11,42928.0,46.8136,46.8992,46.69,46.6995,42928.0
2022-09-28 10:40:00,49.12,49.21,49.01,49.1,54250.0,46.709,46.7946,46.6044,46.69,54250.0
2022-09-28 10:45:00,49.09,49.26,49.09,49.19,5321.0,46.6805,46.8422,46.6805,46.7756,5321.0
2022-09-28 10:50:00,49.17,49.25,49.05,49.1,20264.0,46.7566,46.8327,46.6425,46.69,20264.0
2022-09-28 10:55:00,49.07,49.08,48.88,48.9,15491.0,46.6615,46.671,46.4808,46.4998,15491.0
2022-09-28 11:00:00,48.87,48.98,48.79,48.92,31277.0,46.4713,46.5759,46.3952,46.5189,31277.0
2022-09-28 11:05:00,48.91,48.95,48.81,48.88,8413.0,46.5093,46.5474,46.4143,46.4808,8413.0
2022-09-28 11:10:00,48.86,49.05,48.84,48.94,12292.0,46.4618,46.6425,46.4428,46.5379,12292.0
2022-09-28 11:15:00,48.92,49.03,48.92,49.01,20457.0,46.5189,46.6235,46.5189,46.6044,20457.0
2022-09-28 11:20:00,49.01,49.23,49.01,49.23,13984.0,46.6044,46.8136,46.6044,46.8136,13984.0
2022-09-28 11:25:00,49.23,49.37,49.19,49.19,11860.0,46.8136,46.9468,46.7756,46.7756,11860.0
2022-09-28 11:30:00,49.21,49.21,48.99,49.01,8497.0,46.7946,46.7946,46.5854,46.6044,8497.0
2022-09-28 11:35:00,49.02,49.14,49.02,49.06,8825.0,46.6139,46.7281,46.6139,46.652,8825.0
2022-09-28 11:40:00,49.07,49.11,49.02,49.11,6398.0,46.6615,46.6995,46.6139,46.6995,6398.0
2022-09-28 11:45:00,49.12,49.23,49.12,49.2,11168.0,46.709,46.8136,46.709,46.7851,11168.0
2022-09-28 11:50:00,49.2,49.3,49.2,49.26,15442.0,46.7851,46.8802,46.7851,46.8422,15442.0
2022-09-28 11:55:00,49.27,49.32,49.25,49.31,9825.0,46.8517,46.8992,46.8327,46.8897,9825.0
2022-09-28 12:00:00,49.29,49.34,49.26,49.34,11722.0,46.8707,46.9182,46.8422,46.9182,11722.0
2022-09-28 12:05:00,49.36,49.38,49.29,49.37,4664.0,46.9373,46.9563,46.8707,46.9468,4664.0
2022-09-28 12:10:00,49.39,49.53,49.39,49.52,6440.0,46.9658,47.0989,46.9658,47.0894,6440.0
2022-09-28 12:15:00,49.51,49.57,49.5,49.55,15335.0,47.0799,47.1369,47.0704,47.1179,15335.0
2022-09-28 12:20:00,49.53,49.53,49.33,49.35,14233.0,47.0989,47.0989,46.9087,46.9277,14233.0
2022-09-28 12:25:00,49.33,49.33,49.19,49.2,7168.0,46.9087,46.9087,46.7756,46.7851,7168.0
2022-09-28 12:30:00,49.2,49.3,49.15,49.3,17778.0,46.7851,46.8802,46.7376,46.8802,17778.0
2022-09-28 12:35:00,49.28,49.3,49.23,49.23,5287.0,46.8612,46.8802,46.8136,46.8136,5287.0
2022-09-28 12:40:00,49.24,49.37,49.24,49.33,5871.0,46.8231,46.9468,46.8231,46.9087,5871.0
2022-09-28 12:45:00,49.33,49.45,49.32,49.35,6594.0,46.9087,47.0228,46.8992,46.9277,6594.0
2022-09-28 12:50:00,49.37,49.37,49.27,49.29,4482.0,46.9468,46.9468,46.8517,46.8707,4482.0
2022-09-28 12:55:00,49.3,49.32,49.26,49.29,2675.0,46.8802,46.8992,46.8422,46.8707,2675.0
2022-09-28 13:00:00,49.3,49.32,49.24,49.27,9308.0,46.8802,46.8992,46.8231,46.8517,9308.0
2022-09-28 13:05:00,49.31,49.44,49.3,49.43,4710.0,46.8897,47.0133,46.8802,47.0038,4710.0
2022-09-28 13:10:00,49.41,49.44,49.37,49.4,3550.0,46.9848,47.0133,46.9468,46.9753,3550.0
2022-09-28 13:15:00,49.4,49.52,49.4,49.52,4323.0,46.9753,47.0894,46.9753,47.0894,4323.0
2022-09-28 13:20:00,49.5,49.53,49.47,49.52,4220.0,47.0704,47.0989,47.0419,47.0894,4220.0
2022-09-28 13:25:00,49.52,49.52,49.38,49.38,6371.0,47.0894,47.0894,46.9563,46.9563,6371.0
2022-09-28 13:30:00,49.39,49.43,49.35,49.43,6227.0,46.9658,47.0038,46.9277,47.0038,6227.0
2022-09-28 13:35:00,49.44,49.46,49.39,49.41,4420.0,47.0133,47.0323,46.9658,46.9848,4420.0
2022-09-28 13:40:00,49.41,49.48,49.4,49.41,4566.0,46.9848,47.0514,46.9753,46.9848,4566.0
2022-09-28 13:45:00,49.43,49.43,49.3,49.3,6208.0,47.0038,47.0038,46.8802,46.8802,6208.0
2022-09-28 13:50:00,49.3,49.35,49.24,49.35,5746.0,46.8802,46.9277,46.8231,46.9277,5746.0
2022-09-28 13:55:00,49.38,49.45,49.37,49.45,4420.0,46.9563,47.0228,46.9468,47.0228,4420.0
2022-09-28 14:00:00,49.42,49.45,49.36,49.4,3941.0,46.9943,47.0228,46.9373,46.9753,3941.0
2022-09-28 14:05:00,49.4,49.44,49.36,49.36,5389.0,46.9753,47.0133,46.9373,46.9373,5389.0
2022-09-28 14:10:00,49.35,49.4,49.34,49.35,9092.0,46.9277,46.9753,46.9182,46.9277,9092.0
2022-09-28 14:15:00,49.34,49.41,49.32,49.37,5049.0,46.9182,46.9848,46.8992,46.9468,5049.0
2022-09-28 14:20:00,49.33,49.33,49.24,49.29,10879.0,46.9087,46.9087,46.8231,46.8707,10879.0
2022-09-28 14:25:00,49.29,49.35,49.28,49.32,9932.0,46.8707,46.9277,46.8612,46.8992,9932.0
2022-09-28 14:30:00,49.33,49.44,49.3,49.44,5023.0,46.9087,47.0133,46.8802,47.0133,5023.0
2022-09-28 14:35:00,49.44,49.58,49.43,49.55,6618.0,47.0133,47.1465,47.0038,47.1179,6618.0
2022-09-28 14:40:00,49.53,49.6,49.45,49.6,23947.0,47.0989,47.1655,47.0228,47.1655,23947.0
2022-09-28 14:45:00,49.6,49.73,49.56,49.69,17752.0,47.1655,47.2891,47.1274,47.2511,17752.0
2022-09-28 14:50:00,49.71,49.79,49.7,49.76,19779.0,47.2701,47.3462,47.2606,47.3176,19779.0
2022-09-28 14:55:00,49.76,49.84,49.75,49.75,10942.0,47.3176,47.3937,47.3081,47.3081,10942.0
2022-09-28 15:00:00,49.75,49.82,49.73,49.81,31646.0,47.3081,47.3747,47.2891,47.3652,31646.0
2022-09-28 15:05:00,49.82,49.91,49.78,49.9,15816.0,47.3747,47.4603,47.3366,47.4508,15816.0
2022-09-28 15:10:00,49.89,49.96,49.89,49.92,19490.0,47.4412,47.5078,47.4412,47.4698,19490.0
2022-09-28 15:15:00,49.92,49.97,49.9,49.96,27098.0,47.4698,47.5173,47.4508,47.5078,27098.0
2022-09-28 15:20:00,49.96,50.1,49.95,50.08,19084.0,47.5078,47.6409,47.4983,47.6219,19084.0
2022-09-28 15:25:00,50.08,50.16,50.08,50.12,17488.0,47.6219,47.698,47.6219,47.66,17488.0
2022-09-28 15:30:00,50.13,50.31,50.11,50.29,33454.0,47.6695,47.8406,47.6504,47.8216,33454.0
2022-09-28 15:35:00,50.28,50.38,50.22,50.24,35664.0,47.8121,47.9072,47.755,47.7741,35664.0
2022-09-28 15:40:00,50.23,50.31,50.21,50.24,15171.0,47.7646,47.8406,47.7455,47.7741,15171.0
2022-09-28 15:45:00,50.24,50.35,50.22,50.32,35985.0,47.7741,47.8787,47.755,47.8501,35985.0
2022-09-28 15:50:00,50.3,50.33,50.2,50.21,78193.0,47.8311,47.8596,47.736,47.7455,78193.0
2022-09-28 15:55:00,50.2,50.25,50.03,50.03,114248.0,47.736,47.7836,47.5744,47.5744,114248.0
2022-09-29 09:30:00,49.13,49.15,48.51,48.57,36029.0,46.7185,46.7376,46.129,46.186,36029.0
2022-09-29 09:35:00,48.52,48.59,48.33,48.38,14233.0,46.1385,46.2051,45.9578,46.0054,14233.0
2022-09-29 09:40:00,48.38,48.4,47.87,47.89,17099.0,46.0054,46.0244,45.5204,45.5394,17099.0
2022-09-29 09:45:00,47.89,48.0,47.75,47.94,42450.0,45.5394,45.644,45.4063,45.587,42450.0
2022-09-29 09:50:00,47.96,48.1,47.95,48.05,26271.0,45.606,45.7391,45.5965,45.6916,26271.0
2022-09-29 09:55:00,48.16,48.18,47.95,48.01,7657.0,45.7962,45.8152,45.5965,45.6535,7657.0
2022-09-29 10:00:00,47.98,48.04,47.8,47.86,15571.0,45.625,45.682,45.4538,45.5109,15571.0
2022-09-29 10:05:00,47.89,48.02,47.89,47.91,23881.0,45.5394,45.663,45.5394,45.5584,23881.0
2022-09-29 10:10:00,47.93,47.98,47.62,47.62,15093.0,45.5774,45.625,45.2827,45.2827,15093.0
2022-09-29 10:15:00,47.65,47.73,47.53,47.71,12431.0,45.3112,45.3873,45.1971,45.3682,12431.0
2022-09-29 10:20:00,47.7,48.01,47.69,47.9,17164.0,45.3587,45.6535,45.3492,45.5489,17164.0
2022-09-29 10:25:00,47.87,48.07,47.83,47.98,15319.0,45.5204,45.7106,45.4824,45.625,15319.0
2022-09-29 10:30:00,47.93,47.94,47.77,47.81,14966.0,45.5774,45.587,45.4253,45.4633,14966.0
2022-09-29 10:35:00,47.81,47.83,47.54,47.69,39687.0,45.4633,45.4824,45.2066,45.3492,39687.0
2022-09-29 10:40:00,47.67,47.85,47.62,47.8,26785.0,45.3302,45.5014,45.2827,45.4538,26785.0
2022-09-29 10:45:00,47.82,47.95,47.71,47.87,33255.0,45.4728,45.5965,45.3682,45.5204,33255.0
2022-09-29 10:50:00,47.9,47.92,47.76,47.77,30907.0,45.5489,45.5679,45.4158,45.4253,30907.0
2022-09-29 10:55:00,47.77,47.82,47.73,47.75,22641.0,45.4253,45.4728,45.3873,45.4063,22641.0
2022-09-29 11:00:00,47.74,47.83,47.7,47.79,22706.0,45.3968,45.4824,45.3587,45.4443,22706.0
2022-09-29 11:05:00,47.78,48.11,47.74,48.09,8006.0,45.4348,45.7486,45.3968,45.7296,8006.0
2022-09-29 11:10:00,48.12,48.17,47.92,47.99,11992.0,45.7581,45.8057,45.5679,45.6345,11992.0
2022-09-29 11:15:00,48.0,48.0,47.87,47.91,11767.0,45.644,45.644,45.5204,45.5584,11767.0
2022-09-29 11:20:00,47.93,47.93,47.76,47.76,5685.0,45.5774,45.5774,45.4158,45.4158,5685.0
2022-09-29 11:25:00,47.77,47.9,47.77,47.87,5706.0,45.4253,45.5489,45.4253,45.5204,5706.0
2022-09-29 11:30:00,47.86,47.9,47.81,47.86,9195.0,45.5109,45.5489,45.4633,45.5109,9195.0
2022-09-29 11:35:00,47.86,48.01,47.84,47.97,9673.0,45.5109,45.6535,45.4919,45.6155,9673.0
2022-09-29 11:40:00,47.88,48.01,47.87,47.97,11156.0,45.5299,45.6535,45.5204,45.6155,11156.0
2022-09-29 11:45:00,47.98,48.07,47.93,48.02,11430.0,45.625,45.7106,45.5774,45.663,11430.0
2022-09-29 11:50:00,48.02,48.23,48.0,48.2,9579.0,45.663,45.8627,45.644,45.8342,9579.0
2022-09-29 11:55:00,48.19,48.26,48.13,48.13,3946.0,45.8247,45.8912,45.7676,45.7676,3946.0
2022-09-29 12:00:00,48.11,48.12,48.06,48.08,6969.0,45.7486,45.7581,45.7011,45.7201,6969.0
2022-09-29 12:05:00,48.09,48.13,48.01,48.07,20853.0,45.7296,45.7676,45.6535,45.7106,20853.0
2022-09-29 12:10:00,48.07,48.15,48.0,48.11,11739.0,45.7106,45.7866,45.644,45.7486,11739.0
2022-09-29 12:15:00,48.11,48.15,48.01,48.04,18715.0,45.7486,45.7866,45.6535,45.682,18715.0
2022-09-29 12:20:00,48.05,48.05,47.92,48.01,11982.0,45.6916,45.6916,45.5679,45.6535,11982.0
2022-09-29 12:25:00,48.01,48.06,47.98,48.04,17135.0,45.6535,45.7011,45.625,45.682,17135.0
2022-09-29 12:30:00,48.02,48.17,48.0,48.17,5129.0,45.663,45.8057,45.644,45.8057,5129.0
2022-09-29 12:35:00,48.21,48.22,48.13,48.17,5285.0,45.8437,45.8532,45.7676,45.8057,5285.0
2022-09-29 12:40:00,48.16,48.21,48.06,48.21,6213.0,45.7962,45.8437,45.7011,45.8437,6213.0
2022-09-29 12:45:00,48.22,48.22,48.05,48.08,5648.0,45.8532,45.8532,45.6916,45.7201,5648.0
2022-09-29 12:50:00,48.02,48.16,48.02,48.14,3907.0,45.663,45.7962,45.663,45.7771,3907.0
2022-09-29 12:55:00,48.13,48.13,48.01,48.08,7295.0,45.7676,45.7676,45.6535,45.7201,7295.0
2022-09-29 13:00:00,48.05,48.07,48.02,48.02,6948.0,45.6916,45.7106,45.663,45.663,6948.0
2022-09-29 13:05:00,48.02,48.03,47.95,47.97,7491.0,45.663,45.6725,45.5965,45.6155,7491.0
2022-09-29 13:10:00,47.95,47.95,47.86,47.9,8356.0,45.5965,45.5965,45.5109,45.5489,8356.0
2022-09-29 13:15:00,47.93,47.98,47.88,47.92,24403.0,45.5774,45.625,45.5299,45.5679,24403.0
2022-09-29 13:20:00,47.91,47.92,47.83,47.89,7297.0,45.5584,45.5679,45.4824,45.5394,7297.0
2022-09-29 13:25:00,47.9,47.94,47.82,47.88,8193.0,45.5489,45.587,45.4728,45.5299,8193.0
2022-09-29 13:30:00,47.85,47.98,47.83,47.98,10543.0,45.5014,45.625,45.4824,45.625,10543.0
2022-09-29 13:35:00,47.97,48.07,47.85,47.85,23010.0,45.6155,45.7106,45.5014,45.5014,23010.0
2022-09-29 13:40:00,47.84,47.85,47.49,47.6,46328.0,45.4919,45.5014,45.159,45.2636,46328.0
2022-09-29 13:45:00,47.61,47.72,47.57,47.58,27078.0,45.2732,45.3778,45.2351,45.2446,27078.0
2022-09-29 13:50:00,47.59,47.6,47.42,47.44,22808.0,45.2541,45.2636,45.0925,45.1115,22808.0
2022-09-29 13:55:00,47.43,47.47,47.34,47.38,14382.0,45.102,45.14,45.0164,45.0544,14382.0
2022-09-29 14:00:00,47.36,47.36,47.25,47.3,11376.0,45.0354,45.0354,44.9308,44.9784,11376.0
2022-09-29 14:05:00,47.3,47.33,47.25,47.31,11697.0,44.9784,45.0069,44.9308,44.9879,11697.0
2022-09-29 14:10:00,47.28,47.28,47.12,47.14,29004.0,44.9593,44.9593,44.8072,44.8262,29004.0
2022-09-29 14:15:00,47.15,47.32,47.13,47.27,31290.0,44.8357,44.9974,44.8167,44.9498,31290.0
2022-09-29 14:20:00,47.27,47.3,47.17,47.17,21999.0,44.9498,44.9784,44.8547,44.8547,21999.0
2022-09-29 14:25:00,47.17,47.29,47.14,47.26,18058.0,44.8547,44.9689,44.8262,44.9403,18058.0
2022-09-29 14:30:00,47.25,47.33,47.15,47.23,15996.0,44.9308,45.0069,44.8357,44.9118,15996.0
2022-09-29 14:35:00,47.23,47.37,47.23,47.34,32354.0,44.9118,45.0449,44.9118,45.0164,32354.0
2022-09-29 14:40:00,47.37,47.37,47.19,47.21,19609.0,45.0449,45.0449,44.8738,44.8928,19609.0
2022-09-29 14:45:00,47.22,47.24,47.09,47.12,13905.0,44.9023,44.9213,44.7787,44.8072,13905.0
2022-09-29 14:50:00,47.1,47.11,46.94,46.97,25689.0,44.7882,44.7977,44.636,44.6646,25689.0
2022-09-29 14:55:00,46.96,47.09,46.96,47.02,14318.0,44.6551,44.7787,44.6551,44.7121,14318.0
2022-09-29 15:00:00,47.03,47.17,47.03,47.15,8875.0,44.7216,44.8547,44.7216,44.8357,8875.0
2022-09-29 15:05:00,47.16,47.18,47.06,47.08,9943.0,44.8452,44.8643,44.7501,44.7692,9943.0
2022-09-29 15:10:00,47.06,47.29,47.04,47.29,9190.0,44.7501,44.9689,44.7311,44.9689,9190.0
2022-09-29 15:15:00,47.28,47.38,47.26,47.31,22918.0,44.9593,45.0544,44.9403,44.9879,22918.0
2022-09-29 15:20:00,47.31,47.44,47.31,47.34,12050.0,44.9879,45.1115,44.9879,45.0164,12050.0
2022-09-29 15:25:00,47.34,47.42,47.27,47.38,14118.0,45.0164,45.0925,44.9498,45.0544,14118.0
2022-09-29 15:30:00,47.38,47.57,47.38,47.57,23228.0,45.0544,45.2351,45.0544,45.2351,23228.0
2022-09-29 15:35:00,47.57,47.58,47.45,47.54,20548.0,45.2351,45.2446,45.121,45.2066,20548.0
2022-09-29 15:40:00,47.54,47.63,47.53,47.61,25516.0,45.2066,45.2922,45.1971,45.2732,25516.0
2022-09-29 15:45:00,47.6,47.67,47.55,47.66,36432.0,45.2636,45.3302,45.2161,45.3207,36432.0
2022-09-29 15:50:00,47.69,47.74,47.65,47.74,81017.0,45.3492,45.3968,45.3112,45.3968,81017.0
2022-09-29 15:55:00,47.73,47.73,47.61,47.65,139412.0,45.3873,45.3873,45.2732,45.3112,139412.0
2022-09-30 09:30:00,47.65,47.65,47.27,47.5,22082.0,45.3112,45.3112,44.9498,45.1686,22082.0
2022-09-30 09:35:00,47.5,47.55,47.08,47.28,22359.0,45.1686,45.2161,44.7692,44.9593,22359.0
2022-09-30 09:40:00,47.28,47.54,47.11,47.26,46041.0,44.9593,45.2066,44.7977,44.9403,46041.0
2022-09-30 09:45:00,47.26,47.39,47.17,47.27,49391.0,44.9403,45.064,44.8547,44.9498,49391.0
2022-09-30 09:50:00,47.28,47.53,47.27,47.48,57506.0,44.9593,45.1971,44.9498,45.1495,57506.0
2022-09-30 09:55:00,47.48,47.7,47.45,47.49,75183.0,45.1495,45.3587,45.121,45.159,75183.0
2022-09-30 10:00:00,47.52,47.59,47.39,47.46,55263.0,45.1876,45.2541,45.064,45.1305,55263.0
2022-09-30 10:05:00,47.47,47.61,47.43,47.61,14069.0,45.14,45.2732,45.102,45.2732,14069.0
2022-09-30 10:10:00,47.64,47.93,47.64,47.8,16169.0,45.3017,45.5774,45.3017,45.4538,16169.0
2022-09-30 10:15:00,47.8,47.94,47.65,47.9,25721.0,45.4538,45.587,45.3112,45.5489,25721.0
2022-09-30 10:20:00,47.85,47.92,47.74,47.79,28296.0,45.5014,45.5679,45.3968,45.4443,28296.0
2022-09-30 10:25:00,47.77,47.88,47.65,47.82,22506.0,45.4253,45.5299,45.3112,45.4728,22506.0
2022-09-30 10:30:00,47.8,48.05,47.76,48.04,7249.0,45.4538,45.6916,45.4158,45.682,7249.0
2022-09-30 10:35:00,48.03,48.12,47.93,47.94,6094.0,45.6725,45.7581,45.5774,45.587,6094.0
2022-09-30 10:40:00,47.9,47.9,47.76,47.8,12803.0,45.5489,45.5489,45.4158,45.4538,12803.0
2022-09-30 10:45:00,47.8,47.83,47.67,47.83,7367.0,45.4538,45.4824,45.3302,45.4824,7367.0
2022-09-30 10:50:00,47.82,47.88,47.73,47.87,17053.0,45.4728,45.5299,45.3873,45.5204,17053.0
2022-09-30 10:55:00,47.86,47.91,47.74,47.86,6263.0,45.5109,45.5584,45.3968,45.5109,6263.0
2022-09-30 11:00:00,47.91,47.98,47.77,47.97,8546.0,45.5584,45.625,45.4253,45.6155,8546.0
2022-09-30 11:05:00,47.96,48.1,47.88,48.07,5997.0,45.606,45.7391,45.5299,45.7106,5997.0
2022-09-30 11:10:00,48.08,48.08,48.01,48.05,8430.0,45.7201,45.7201,45.6535,45.6916,8430.0
2022-09-30 11:15:00,48.07,48.12,47.92,47.94,10513.0,45.7106,45.7581,45.5679,45.587,10513.0
2022-09-30 11:20:00,47.97,48.02,47.92,48.01,12829.0,45.6155,45.663,45.5679,45.6535,12829.0
2022-09-30 11:25:00,47.99,48.06,47.88,47.94,68339.0,45.6345,45.7011,45.5299,45.587,68339.0
2022-09-30 11:30:00,47.87,48.01,47.86,47.94,9474.0,45.5204,45.6535,45.5109,45.587,9474.0
2022-09-30 11:35:00,47.93,47.95,47.84,47.89,12037.0,45.5774,45.5965,45.4919,45.5394,12037.0
2022-09-30 11:40:00,47.92,47.94,47.78,47.81,8240.0,45.5679,45.587,45.4348,45.4633,8240.0
2022-09-30 11:45:00,47.81,47.84,47.75,47.78,23482.0,45.4633,45.4919,45.4063,45.4348,23482.0
2022-09-30 11:50:00,47.76,47.81,47.73,47.76,20062.0,45.4158,45.4633,45.3873,45.4158,20062.0
2022-09-30 11:55:00,47.74,47.74,47.67,47.73,7156.0,45.3968,45.3968,45.3302,45.3873,7156.0
2022-09-30 12:00:00,47.7,47.7,47.5,47.52,6630.0,45.3587,45.3587,45.1686,45.1876,6630.0
2022-09-30 12:05:00,47.48,47.57,47.48,47.5,12266.0,45.1495,45.2351,45.1495,45.1686,12266.0
2022-09-30 12:10:00,47.49,47.58,47.47,47.58,10997.0,45.159,45.2446,45.14,45.2446,10997.0
2022-09-30 12:15:00,47.58,47.67,47.58,47.6,8780.0,45.2446,45.3302,45.2446,45.2636,8780.0
2022-09-30 12:20:00,47.61,47.64,47.53,47.62,8096.0,45.2732,45.3017,45.1971,45.2827,8096.0
2022-09-30 12:25:00,47.6,47.68,47.6,47.62,5957.0,45.2636,45.3397,45.2636,45.2827,5957.0
2022-09-30 12:30:00,47.61,47.68,47.6,47.67,9182.0,45.2732,45.3397,45.2636,45.3302,9182.0
2022-09-30 12:35:00,47.66,47.8,47.65,47.77,21919.0,45.3207,45.4538,45.3112,45.4253,21919.0
2022-09-30 12:40:00,47.77,47.84,47.75,47.84,8371.0,45.4253,45.4919,45.4063,45.4919,8371.0
2022-09-30 12:45:00,47.82,47.87,47.78,47.83,8736.0,45.4728,45.5204,45.4348,45.4824,8736.0
2022-09-30 12:50:00,47.85,47.86,47.71,47.71,6989.0,45.5014,45.5109,45.3682,45.3682,6989.0
2022-09-30 12:55:00,47.71,47.73,47.66,47.66,7535.0,45.3682,45.3873,45.3207,45.3207,7535.0
2022-09-30 13:00:00,47.65,47.71,47.6,47.71,6823.0,45.3112,45.3682,45.2636,45.3682,6823.0
2022-09-30 13:05:00,47.71,47.8,47.7,47.76,5824.0,45.3682,45.4538,45.3587,45.4158,5824.0
2022-09-30 13:10:00,47.75,47.79,47.71,47.71,5137.0,45.4063,45.4443,45.3682,45.3682,5137.0
2022-09-30 13:15:00,47.71,47.76,47.66,47.68,4622.0,45.3682,45.4158,45.3207,45.3397,4622.0
2022-09-30 13:20:00,47.69,47.73,47.67,47.67,5450.0,45.3492,45.3873,45.3302,45.3302,5450.0
2022-09-30 13:25:00,47.68,47.79,47.66,47.77,5807.0,45.3397,45.4443,45.3207,45.4253,5807.0
2022-09-30 13:30:00,47.76,47.8,47.61,47.62,15104.0,45.4158,45.4538,45.2732,45.2827,15104.0
2022-09-30 13:35:00,47.61,47.61,47.42,47.45,12358.0,45.2732,45.2732,45.0925,45.121,12358.0
2022-09-30 13:40:00,47.45,47.45,47.33,47.34,9183.0,45.121,45.121,45.0069,45.0164,9183.0
2022-09-30 13:45:00,47.33,47.37,47.25,47.26,11897.0,45.0069,45.0449,44.9308,44.9403,11897.0
2022-09-30 13:50:00,47.26,47.36,47.2,47.3,10469.0,44.9403,45.0354,44.8833,44.9784,10469.0
2022-09-30 13:55:00,47.3,47.3,47.21,47.24,15705.0,44.9784,44.9784,44.8928,44.9213,15705.0
2022-09-30 14:00:00,47.23,47.25,47.16,47.2,11781.0,44.9118,44.9308,44.8452,44.8833,11781.0
2022-09-30 14:05:00,47.2,47.24,47.16,47.2,14205.0,44.8833,44.9213,44.8452,44.8833,14205.0
2022-09-30 14:10:00,47.19,47.33,47.19,47.33,19944.0,44.8738,45.0069,44.8738,45.0069,19944.0
2022-09-30 14:15:00,47.34,47.39,47.19,47.23,28781.0,45.0164,45.064,44.8738,44.9118,28781.0
2022-09-30 14:20:00,47.23,47.32,47.16,47.26,24708.0,44.9118,44.9974,44.8452,44.9403,24708.0
2022-09-30 14:25:00,47.28,47.28,47.11,47.17,38691.0,44.9593,44.9593,44.7977,44.8547,38691.0
2022-09-30 14:30:00,47.21,47.29,47.17,47.29,17911.0,44.8928,44.9689,44.8547,44.9689,17911.0
2022-09-30 14:35:00,47.27,47.29,47.19,47.24,11673.0,44.9498,44.9689,44.8738,44.9213,11673.0
2022-09-30 14:40:00,47.25,47.25,47.11,47.16,15008.0,44.9308,44.9308,44.7977,44.8452,15008.0
2022-09-30 14:45:00,47.17,47.17,47.04,47.09,10681.0,44.8547,44.8547,44.7311,44.7787,10681.0
2022-09-30 14:50:00,47.12,47.15,47.04,47.05,16898.0,44.8072,44.8357,44.7311,44.7406,16898.0
2022-09-30 14:55:00,47.04,47.05,46.87,46.9,20479.0,44.7311,44.7406,44.5695,44.598,20479.0
2022-09-30 15:00:00,46.89,47.1,46.88,47.02,23930.0,44.5885,44.7882,44.579,44.7121,23930.0
2022-09-30 15:05:00,47.03,47.1,46.92,46.94,10166.0,44.7216,44.7882,44.617,44.636,10166.0
2022-09-30 15:10:00,46.93,46.98,46.85,46.93,27276.0,44.6265,44.6741,44.5505,44.6265,27276.0
2022-09-30 15:15:00,46.92,47.09,46.91,47.04,20669.0,44.617,44.7787,44.6075,44.7311,20669.0
2022-09-30 15:20:00,47.04,47.05,46.94,47.0,10321.0,44.7311,44.7406,44.636,44.6931,10321.0
2022-09-30 15:25:00,46.97,47.06,46.95,47.04,16917.0,44.6646,44.7501,44.6455,44.7311,16917.0
2022-09-30 15:30:00,47.08,47.13,46.96,46.99,19975.0,44.7692,44.8167,44.6551,44.6836,19975.0
2022-09-30 15:35:00,46.98,47.04,46.91,46.93,20054.0,44.6741,44.7311,44.6075,44.6265,20054.0
2022-09-30 15:40:00,46.89,46.94,46.85,46.94,34878.0,44.5885,44.636,44.5505,44.636,34878.0
2022-09-30 15:45:00,46.94,46.99,46.84,46.85,37459.0,44.636,44.6836,44.5409,44.5505,37459.0
2022-09-30 15:50:00,46.83,46.85,46.63,46.65,47660.0,44.5314,44.5505,44.3413,44.3603,47660.0
2022-09-30 15:55:00,46.63,46.64,46.43,46.55,223269.0,44.3413,44.3508,44.1511,44.2652,223269.0
2022-10-03 09:30:00,47.42,47.84,47.15,47.2,46371.0,45.0925,45.4919,44.8357,44.8833,46371.0
2022-10-03 09:35:00,47.15,47.25,46.86,46.86,27868.0,44.8357,44.9308,44.56,44.56,27868.0
2022-10-03 09:40:00,46.87,47.05,46.6,47.04,81943.0,44.5695,44.7406,44.3127,44.7311,81943.0
2022-10-03 09:45:00,47.04,47.17,46.98,47.12,51165.0,44.7311,44.8547,44.6741,44.8072,51165.0
2022-10-03 09:50:00,47.09,47.15,46.97,47.1,38106.0,44.7787,44.8357,44.6646,44.7882,38106.0
2022-10-03 09:55:00,47.08,47.2,46.96,47.03,42063.0,44.7692,44.8833,44.6551,44.7216,42063.0
2022-10-03 10:00:00,47.06,47.85,47.06,47.66,38811.0,44.7501,45.5014,44.7501,45.3207,38811.0
2022-10-03 10:05:00,47.7,47.95,47.65,47.86,17608.0,45.3587,45.5965,45.3112,45.5109,17608.0
2022-10-03 10:10:00,47.86,47.86,47.68,47.77,22296.0,45.5109,45.5109,45.3397,45.4253,22296.0
2022-10-03 10:15:00,47.79,47.81,47.63,47.77,10055.0,45.4443,45.4633,45.2922,45.4253,10055.0
2022-10-03 10:20:00,47.78,47.91,47.73,47.88,20284.0,45.4348,45.5584,45.3873,45.5299,20284.0
2022-10-03 10:25:00,47.87,48.19,47.83,48.11,17581.0,45.5204,45.8247,45.4824,45.7486,17581.0
2022-10-03 10:30:00,48.14,48.14,47.89,48.0,27213.0,45.7771,45.7771,45.5394,45.644,27213.0
2022-10-03 10:35:00,48.0,48.05,47.92,48.0,13835.0,45.644,45.6916,45.5679,45.644,13835.0
2022-10-03 10:40:00,48.0,48.21,47.95,48.2,19247.0,45.644,45.8437,45.5965,45.8342,19247.0
2022-10-03 10:45:00,48.25,48.42,48.2,48.33,27144.0,45.8817,46.0434,45.8342,45.9578,27144.0
2022-10-03 10:50:00,48.3,48.53,48.23,48.53,11435.0,45.9293,46.148,45.8627,46.148,11435.0
2022-10-03 10:55:00,48.54,48.58,48.46,48.51,6475.0,46.1575,46.1955,46.0814,46.129,6475.0
2022-10-03 11:00:00,48.53,48.61,48.46,48.56,11036.0,46.148,46.2241,46.0814,46.1765,11036.0
2022-10-03 11:05:00,48.56,48.79,48.55,48.77,9230.0,46.1765,46.3952,46.167,46.3762,9230.0
2022-10-03 11:10:00,48.79,48.86,48.74,48.85,21879.0,46.3952,46.4618,46.3477,46.4523,21879.0
2022-10-03 11:15:00,48.84,49.06,48.82,48.91,19572.0,46.4428,46.652,46.4238,46.5093,19572.0
2022-10-03 11:20:00,48.91,48.95,48.83,48.88,8058.0,46.5093,46.5474,46.4333,46.4808,8058.0
2022-10-03 11:25:00,48.87,48.87,48.61,48.64,24453.0,46.4713,46.4713,46.2241,46.2526,24453.0
2022-10-03 11:30:00,48.65,48.75,48.65,48.71,7777.0,46.2621,46.3572,46.2621,46.3192,7777.0
2022-10-03 11:35:00,48.72,48.73,48.6,48.66,8338.0,46.3287,46.3382,46.2146,46.2716,8338.0
2022-10-03 11:40:00,48.66,48.66,48.53,48.57,15300.0,46.2716,46.2716,46.148,46.186,15300.0
2022-10-03 11:45:00,48.56,48.68,48.5,48.66,5308.0,46.1765,46.2906,46.1195,46.2716,5308.0
2022-10-03 11:50:00,48.68,48.68,48.55,48.59,10089.0,46.2906,46.2906,46.167,46.2051,10089.0
2022-10-03 11:55:00,48.57,48.58,48.45,48.46,19543.0,46.186,46.1955,46.0719,46.0814,19543.0
2022-10-03 12:00:00,48.45,48.65,48.45,48.6,34831.0,46.0719,46.2621,46.0719,46.2146,34831.0
2022-10-03 12:05:00,48.6,48.64,48.55,48.63,5735.0,46.2146,46.2526,46.167,46.2431,5735.0
2022-10-03 12:10:00,48.63,48.81,48.61,48.8,23163.0,46.2431,46.4143,46.2241,46.4047,23163.0
2022-10-03 12:15:00,48.8,48.84,48.62,48.65,11508.0,46.4047,46.4428,46.2336,46.2621,11508.0
2022-10-03 12:20:00,48.65,48.67,48.51,48.65,18981.0,46.2621,46.2811,46.129,46.2621,18981.0
2022-10-03 12:25:00,48.64,48.69,48.54,48.58,8379.0,46.2526,46.3001,46.1575,46.1955,8379.0
2022-10-03 12:30:00,48.58,48.63,48.54,48.59,12197.0,46.1955,46.2431,46.1575,46.2051,12197.0
2022-10-03 12:35:00,48.59,48.7,48.56,48.67,19279.0,46.2051,46.3097,46.1765,46.2811,19279.0
2022-10-03 12:40:00,48.68,48.8,48.68,48.78,9604.0,46.2906,46.4047,46.2906,46.3857,9604.0
2022-10-03 12:45:00,48.83,48.83,48.7,48.72,12463.0,46.4333,46.4333,46.3097,46.3287,12463.0
2022-10-03 12:50:00,48.74,48.81,48.64,48.74,14843.0,46.3477,46.4143,46.2526,46.3477,14843.0
2022-10-03 12:55:00,48.73,48.95,48.72,48.94,12217.0,46.3382,46.5474,46.3287,46.5379,12217.0
2022-10-03 13:00:00,48.94,49.02,48.92,48.92,15592.0,46.5379,46.6139,46.5189,46.5189,15592.0
2022-10-03 13:05:00,48.94,49.0,48.88,48.95,16667.0,46.5379,46.5949,46.4808,46.5474,16667.0
2022-10-03 13:10:00,48.97,49.02,48.94,48.98,12855.0,46.5664,46.6139,46.5379,46.5759,12855.0
2022-10-03 13:15:00,48.98,49.09,48.95,49.07,10304.0,46.5759,46.6805,46.5474,46.6615,10304.0
2022-10-03 13:20:00,49.05,49.18,49.05,49.15,9494.0,46.6425,46.7661,46.6425,46.7376,9494.0
2022-10-03 13:25:00,49.16,49.17,49.04,49.11,12892.0,46.7471,46.7566,46.633,46.6995,12892.0
2022-10-03 13:30:00,49.12,49.22,49.11,49.21,14069.0,46.709,46.8041,46.6995,46.7946,14069.0
2022-10-03 13:35:00,49.2,49.2,49.07,49.08,10240.0,46.7851,46.7851,46.6615,46.671,10240.0
2022-10-03 13:40:00,49.08,49.08,49.0,49.01,8466.0,46.671,46.671,46.5949,46.6044,8466.0
2022-10-03 13:45:00,49.01,49.11,49.0,49.06,15962.0,46.6044,46.6995,46.5949,46.652,15962.0
2022-10-03 13:50:00,49.08,49.12,49.01,49.08,10279.0,46.671,46.709,46.6044,46.671,10279.0
2022-10-03 13:55:00,49.06,49.06,48.99,49.0,14738.0,46.652,46.652,46.5854,46.5949,14738.0
2022-10-03 14:00:00,49.02,49.08,48.98,49.08,7103.0,46.6139,46.671,46.5759,46.671,7103.0
2022-10-03 14:05:00,49.09,49.09,48.96,48.98,14251.0,46.6805,46.6805,46.5569,46.5759,14251.0
2022-10-03 14:10:00,48.99,49.05,48.97,49.04,14666.0,46.5854,46.6425,46.5664,46.633,14666.0
2022-10-03 14:15:00,49.04,49.29,49.02,49.26,37208.0,46.633,46.8707,46.6139,46.8422,37208.0
2022-10-03 14:20:00,49.27,49.35,49.2,49.21,20199.0,46.8517,46.9277,46.7851,46.7946,20199.0
2022-10-03 14:25:00,49.22,49.32,49.18,49.29,19853.0,46.8041,46.8992,46.7661,46.8707,19853.0
2022-10-03 14:30:00,49.26,49.3,49.25,49.28,5045.0,46.8422,46.8802,46.8327,46.8612,5045.0
2022-10-03 14:35:00,49.28,49.28,49.2,49.23,8975.0,46.8612,46.8612,46.7851,46.8136,8975.0
2022-10-03 14:40:00,49.22,49.22,49.17,49.17,6858.0,46.8041,46.8041,46.7566,46.7566,6858.0
2022-10-03 14:45:00,49.18,49.26,49.17,49.21,15128.0,46.7661,46.8422,46.7566,46.7946,15128.0
2022-10-03 14:50:00,49.22,49.29,49.17,49.29,12336.0,46.8041,46.8707,46.7566,46.8707,12336.0
2022-10-03 14:55:00,49.29,49.31,49.23,49.23,12978.0,46.8707,46.8897,46.8136,46.8136,12978.0
2022-10-03 15:00:00,49.21,49.21,49.05,49.08,28393.0,46.7946,46.7946,46.6425,46.671,28393.0
2022-10-03 15:05:00,49.09,49.17,49.05,49.07,33365.0,46.6805,46.7566,46.6425,46.6615,33365.0
2022-10-03 15:10:00,49.07,49.17,48.97,49.16,48761.0,46.6615,46.7566,46.5664,46.7471,48761.0
2022-10-03 15:15:00,49.16,49.16,49.08,49.12,16783.0,46.7471,46.7471,46.671,46.709,16783.0
2022-10-03 15:20:00,49.12,49.25,49.11,49.25,13387.0,46.709,46.8327,46.6995,46.8327,13387.0
2022-10-03 15:25:00,49.24,49.25,49.17,49.17,18646.0,46.8231,46.8327,46.7566,46.7566,18646.0
2022-10-03 15:30:00,49.16,49.18,48.96,48.99,51255.0,46.7471,46.7661,46.5569,46.5854,51255.0
2022-10-03 15:35:00,48.98,49.01,48.93,48.93,28148.0,46.5759,46.6044,46.5284,46.5284,28148.0
2022-10-03 15:40:00,48.91,48.98,48.89,48.91,52773.0,46.5093,46.5759,46.4903,46.5093,52773.0
2022-10-03 15:45:00,48.91,49.06,48.87,49.02,37577.0,46.5093,46.652,46.4713,46.6139,37577.0
2022-10-03 15:50:00,49.01,49.1,48.82,48.9,94330.0,46.6044,46.69,46.4238,46.4998,94330.0
2022-10-03 15:55:00,48.9,48.97,48.79,48.93,189394.0,46.4998,46.5664,46.3952,46.5284,189394.0
2022-10-04 09:30:00,50.16,50.66,49.62,50.56,91060.0,47.698,48.1734,47.1845,48.0784,91060.0
2022-10-04 09:35:00,50.61,51.2,50.55,51.18,37975.0,48.1259,48.6869,48.0688,48.6679,37975.0
2022-10-04 09:40:00,51.14,51.16,50.83,50.87,23477.0,48.6299,48.6489,48.3351,48.3731,23477.0
2022-10-04 09:45:00,50.94,51.09,50.85,50.9,16777.0,48.4397,48.5823,48.3541,48.4017,16777.0
2022-10-04 09:50:00,50.91,50.94,50.85,50.89,15874.0,48.4112,48.4397,48.3541,48.3922,15874.0
2022-10-04 09:55:00,50.92,51.12,50.8,51.12,11229.0,48.4207,48.6109,48.3066,48.6109,11229.0
2022-10-04 10:00:00,51.11,51.31,51.0,51.31,19073.0,48.6014,48.7915,48.4968,48.7915,19073.0
2022-10-04 10:05:00,51.29,51.35,51.21,51.27,5946.0,48.7725,48.8296,48.6965,48.7535,5946.0
2022-10-04 10:10:00,51.21,51.48,51.16,51.48,18751.0,48.6965,48.9532,48.6489,48.9532,18751.0
2022-10-04 10:15:00,51.5,51.6,51.41,51.52,19136.0,48.9722,49.0673,48.8866,48.9912,19136.0
2022-10-04 10:20:00,51.49,51.52,51.24,51.36,8787.0,48.9627,48.9912,48.725,48.8391,8787.0
2022-10-04 10:25:00,51.33,51.41,51.26,51.31,55559.0,48.8106,48.8866,48.744,48.7915,55559.0
2022-10-04 10:30:00,51.29,51.36,51.18,51.21,12702.0,48.7725,48.8391,48.6679,48.6965,12702.0
2022-10-04 10:35:00,51.23,51.29,51.17,51.25,12816.0,48.7155,48.7725,48.6584,48.7345,12816.0
2022-10-04 10:40:00,51.24,51.32,51.19,51.24,15946.0,48.725,48.8011,48.6774,48.725,15946.0
2022-10-04 10:45:00,51.25,51.43,51.22,51.43,24746.0,48.7345,48.9057,48.706,48.9057,24746.0
2022-10-04 10:50:00,51.41,51.52,51.34,51.49,11696.0,48.8866,48.9912,48.8201,48.9627,11696.0
2022-10-04 10:55:00,51.48,51.51,51.38,51.42,19000.0,48.9532,48.9817,48.8581,48.8961,19000.0
2022-10-04 11:00:00,51.44,51.61,51.39,51.48,20997.0,48.9152,49.0768,48.8676,48.9532,20997.0
2022-10-04 11:05:00,51.45,51.77,51.45,51.71,12907.0,48.9247,49.229,48.9247,49.1719,12907.0
2022-10-04 11:10:00,51.68,51.72,51.64,51.7,13727.0,49.1434,49.1814,49.1053,49.1624,13727.0
2022-10-04 11:15:00,51.71,51.85,51.68,51.81,16129.0,49.1719,49.305,49.1434,49.267,16129.0
2022-10-04 11:20:00,51.83,51.89,51.81,51.82,20592.0,49.286,49.3431,49.267,49.2765,20592.0
2022-10-04 11:25:00,51.8,51.81,51.73,51.77,7430.0,49.2575,49.267,49.1909,49.229,7430.0
2022-10-04 11:30:00,51.77,51.77,51.63,51.68,10102.0,49.229,49.229,49.0958,49.1434,10102.0
2022-10-04 11:35:00,51.67,51.79,51.67,51.74,10225.0,49.1339,49.248,49.1339,49.2004,10225.0
2022-10-04 11:40:00,51.77,51.81,51.71,51.74,10113.0,49.229,49.267,49.1719,49.2004,10113.0
2022-10-04 11:45:00,51.74,51.77,51.71,51.73,7005.0,49.2004,49.229,49.1719,49.1909,7005.0
2022-10-04 11:50:00,51.72,51.86,51.71,51.81,7672.0,49.1814,49.3145,49.1719,49.267,7672.0
2022-10-04 11:55:00,51.82,51.94,51.8,51.94,9597.0,49.2765,49.3906,49.2575,49.3906,9597.0
2022-10-04 12:00:00,51.96,51.96,51.9,51.91,13953.0,49.4096,49.4096,49.3526,49.3621,13953.0
2022-10-04 12:05:00,51.92,52.01,51.69,51.71,55237.0,49.3716,49.4572,49.1529,49.1719,55237.0
2022-10-04 12:10:00,51.7,51.78,51.69,51.76,9722.0,49.1624,49.2385,49.1529,49.2195,9722.0
2022-10-04 12:15:00,51.78,51.83,51.76,51.79,16812.0,49.2385,49.286,49.2195,49.248,16812.0
2022-10-04 12:20:00,51.8,51.81,51.63,51.73,18596.0,49.2575,49.267,49.0958,49.1909,18596.0
2022-10-04 12:25:00,51.74,51.82,51.73,51.78,8925.0,49.2004,49.2765,49.1909,49.2385,8925.0
2022-10-04 12:30:00,51.79,51.88,51.79,51.86,5846.0,49.248,49.3336,49.248,49.3145,5846.0
2022-10-04 12:35:00,51.84,51.84,51.78,51.78,6555.0,49.2955,49.2955,49.2385,49.2385,6555.0
2022-10-04 12:40:00,51.78,51.78,51.57,51.63,22082.0,49.2385,49.2385,49.0388,49.0958,22082.0
2022-10-04 12:45:00,51.64,51.64,51.44,51.47,18189.0,49.1053,49.1053,48.9152,48.9437,18189.0
2022-10-04 12:50:00,51.45,51.5,51.41,51.47,7550.0,48.9247,48.9722,48.8866,48.9437,7550.0
2022-10-04 12:55:00,51.46,51.62,51.44,51.61,14602.0,48.9342,49.0863,48.9152,49.0768,14602.0
2022-10-04 13:00:00,51.59,51.68,51.56,51.63,6536.0,49.0578,49.1434,49.0293,49.0958,6536.0
2022-10-04 13:05:00,51.61,51.62,51.44,51.45,17946.0,49.0768,49.0863,48.9152,48.9247,17946.0
2022-10-04 13:10:00,51.45,51.45,51.23,51.24,25174.0,48.9247,48.9247,48.7155,48.725,25174.0
2022-10-04 13:15:00,51.23,51.29,51.19,51.22,20446.0,48.7155,48.7725,48.6774,48.706,20446.0
2022-10-04 13:20:00,51.24,51.4,51.2,51.34,6431.0,48.725,48.8771,48.6869,48.8201,6431.0
2022-10-04 13:25:00,51.36,51.47,51.33,51.4,21291.0,48.8391,48.9437,48.8106,48.8771,21291.0
2022-10-04 13:30:00,51.42,51.54,51.42,51.43,13581.0,48.8961,49.0103,48.8961,48.9057,13581.0
2022-10-04 13:35:00,51.43,51.45,51.39,51.39,4656.0,48.9057,48.9247,48.8676,48.8676,4656.0
2022-10-04 13:40:00,51.38,51.42,51.32,51.39,13634.0,48.8581,48.8961,48.8011,48.8676,13634.0
2022-10-04 13:45:00,51.4,51.49,51.38,51.46,12402.0,48.8771,48.9627,48.8581,48.9342,12402.0
2022-10-04 13:50:00,51.47,51.64,51.45,51.5,23996.0,48.9437,49.1053,48.9247,48.9722,23996.0
2022-10-04 13:55:00,51.51,51.54,51.39,51.41,27745.0,48.9817,49.0103,48.8676,48.8866,27745.0
2022-10-04 14:00:00,51.4,51.5,51.39,51.43,19968.0,48.8771,48.9722,48.8676,48.9057,19968.0
2022-10-04 14:05:00,51.44,51.47,51.4,51.4,15179.0,48.9152,48.9437,48.8771,48.8771,15179.0
2022-10-04 14:10:00,51.41,51.49,51.41,51.45,22313.0,48.8866,48.9627,48.8866,48.9247,22313.0
2022-10-04 14:15:00,51.45,51.55,51.36,51.49,40222.0,48.9247,49.0198,48.8391,48.9627,40222.0
2022-10-04 14:20:00,51.51,51.58,51.49,51.58,10453.0,48.9817,49.0483,48.9627,49.0483,10453.0
2022-10-04 14:25:00,51.58,51.64,51.48,51.5,26450.0,49.0483,49.1053,48.9532,48.9722,26450.0
2022-10-04 14:30:00,51.5,51.59,51.48,51.53,6348.0,48.9722,49.0578,48.9532,49.0007,6348.0
2022-10-04 14:35:00,51.51,51.59,51.5,51.57,5582.0,48.9817,49.0578,48.9722,49.0388,5582.0
2022-10-04 14:40:00,51.58,51.66,51.57,51.63,5686.0,49.0483,49.1244,49.0388,49.0958,5686.0
2022-10-04 14:45:00,51.64,51.73,51.58,51.72,9778.0,49.1053,49.1909,49.0483,49.1814,9778.0
2022-10-04 14:50:00,51.73,51.78,51.72,51.75,5880.0,49.1909,49.2385,49.1814,49.2099,5880.0
2022-10-04 14:55:00,51.76,51.81,51.73,51.73,10020.0,49.2195,49.267,49.1909,49.1909,10020.0
2022-10-04 15:00:00,51.72,51.81,51.7,51.75,6600.0,49.1814,49.267,49.1624,49.2099,6600.0
2022-10-04 15:05:00,51.73,51.74,51.67,51.71,9689.0,49.1909,49.2004,49.1339,49.1719,9689.0
2022-10-04 15:10:00,51.67,51.69,51.6,51.69,11165.0,49.1339,49.1529,49.0673,49.1529,11165.0
2022-10-04 15:15:00,51.69,51.87,51.69,51.87,12481.0,49.1529,49.3241,49.1529,49.3241,12481.0
2022-10-04 15:20:00,51.87,51.87,51.76,51.84,16414.0,49.3241,49.3241,49.2195,49.2955,16414.0
2022-10-04 15:25:00,51.84,51.86,51.75,51.79,14713.0,49.2955,49.3145,49.2099,49.248,14713.0
2022-10-04 15:30:00,51.78,51.88,51.72,51.87,22538.0,49.2385,49.3336,49.1814,49.3241,22538.0
2022-10-04 15:35:00,51.88,51.92,51.77,51.77,80488.0,49.3336,49.3716,49.229,49.229,80488.0
2022-10-04 15:40:00,51.76,51.83,51.74,51.81,52795.0,49.2195,49.286,49.2004,49.267,52795.0
2022-10-04 15:45:00,51.81,51.83,51.7,51.72,62172.0,49.267,49.286,49.1624,49.1814,62172.0
2022-10-04 15:50:00,51.73,51.98,51.72,51.97,60180.0,49.1909,49.4287,49.1814,49.4192,60180.0
2022-10-04 15:55:00,51.97,52.09,51.81,51.91,198692.0,49.4192,49.5333,49.267,49.3621,198692.0
2022-10-05 09:30:00,50.74,51.31,50.74,51.08,18362.0,48.2495,48.7915,48.2495,48.5728,18362.0
2022-10-05 09:35:00,51.05,51.35,51.0,51.05,6350.0,48.5443,48.8296,48.4968,48.5443,6350.0
2022-10-05 09:40:00,51.05,51.13,50.96,51.05,33871.0,48.5443,48.6204,48.4587,48.5443,33871.0
2022-10-05 09:45:00,51.09,51.26,51.0,51.12,14147.0,48.5823,48.744,48.4968,48.6109,14147.0
2022-10-05 09:50:00,51.05,51.16,51.03,51.12,4652.0,48.5443,48.6489,48.5253,48.6109,4652.0
2022-10-05 09:55:00,51.11,51.19,51.1,51.15,3835.0,48.6014,48.6774,48.5919,48.6394,3835.0
2022-10-05 10:00:00,51.11,51.13,50.76,50.91,32221.0,48.6014,48.6204,48.2685,48.4112,32221.0
2022-10-05 10:05:00,50.93,51.1,50.91,51.02,15429.0,48.4302,48.5919,48.4112,48.5158,15429.0
2022-10-05 10:10:00,51.01,51.21,51.01,51.08,30625.0,48.5063,48.6965,48.5063,48.5728,30625.0
2022-10-05 10:15:00,51.04,51.05,50.89,50.91,113655.0,48.5348,48.5443,48.3922,48.4112,113655.0
2022-10-05 10:20:00,50.91,51.02,50.81,50.85,13977.0,48.4112,48.5158,48.3161,48.3541,13977.0
2022-10-05 10:25:00,50.81,50.82,50.63,50.66,34546.0,48.3161,48.3256,48.1449,48.1734,34546.0
2022-10-05 10:30:00,50.62,50.68,50.49,50.55,7000.0,48.1354,48.1925,48.0118,48.0688,7000.0
2022-10-05 10:35:00,50.58,50.76,50.55,50.67,53595.0,48.0974,48.2685,48.0688,48.183,53595.0
2022-10-05 10:40:00,50.64,50.64,50.55,50.61,5601.0,48.1544,48.1544,48.0688,48.1259,5601.0
2022-10-05 10:45:00,50.55,50.71,50.52,50.59,10571.0,48.0688,48.221,48.0403,48.1069,10571.0
2022-10-05 10:50:00,50.53,50.61,50.49,50.6,6151.0,48.0498,48.1259,48.0118,48.1164,6151.0
2022-10-05 10:55:00,50.6,50.6,50.39,50.39,39572.0,48.1164,48.1164,47.9167,47.9167,39572.0
2022-10-05 11:00:00,50.36,50.73,50.35,50.72,10115.0,47.8882,48.24,47.8787,48.2305,10115.0
2022-10-05 11:05:00,50.73,50.75,50.47,50.5,7992.0,48.24,48.259,47.9928,48.0213,7992.0
2022-10-05 11:10:00,50.48,50.58,50.41,50.55,9079.0,48.0023,48.0974,47.9357,48.0688,9079.0
2022-10-05 11:15:00,50.58,50.72,50.52,50.7,8435.0,48.0974,48.2305,48.0403,48.2115,8435.0
2022-10-05 11:20:00,50.73,50.77,50.67,50.71,15065.0,48.24,48.278,48.183,48.221,15065.0
2022-10-05 11:25:00,50.66,50.7,50.63,50.69,9024.0,48.1734,48.2115,48.1449,48.202,9024.0
2022-10-05 11:30:00,50.71,50.71,50.49,50.56,23746.0,48.221,48.221,48.0118,48.0784,23746.0
2022-10-05 11:35:00,50.55,50.75,50.55,50.73,3568.0,48.0688,48.259,48.0688,48.24,3568.0
2022-10-05 11:40:00,50.73,50.83,50.73,50.79,12210.0,48.24,48.3351,48.24,48.2971,12210.0
2022-10-05 11:45:00,50.77,50.8,50.68,50.7,6777.0,48.278,48.3066,48.1925,48.2115,6777.0
2022-10-05 11:50:00,50.66,50.7,50.58,50.7,13567.0,48.1734,48.2115,48.0974,48.2115,13567.0
2022-10-05 11:55:00,50.75,50.78,50.73,50.77,4479.0,48.259,48.2876,48.24,48.278,4479.0
2022-10-05 12:00:00,50.73,50.73,50.61,50.65,4885.0,48.24,48.24,48.1259,48.1639,4885.0
2022-10-05 12:05:00,50.69,50.93,50.68,50.86,4788.0,48.202,48.4302,48.1925,48.3636,4788.0
2022-10-05 12:10:00,50.86,51.05,50.85,51.02,9515.0,48.3636,48.5443,48.3541,48.5158,9515.0
2022-10-05 12:15:00,51.02,51.22,51.02,51.14,20322.0,48.5158,48.706,48.5158,48.6299,20322.0
2022-10-05 12:20:00,51.13,51.16,51.0,51.06,20414.0,48.6204,48.6489,48.4968,48.5538,20414.0
2022-10-05 12:25:00,51.06,51.13,51.02,51.12,12196.0,48.5538,48.6204,48.5158,48.6109,12196.0
2022-10-05 12:30:00,51.11,51.17,51.11,51.12,5783.0,48.6014,48.6584,48.6014,48.6109,5783.0
2022-10-05 12:35:00,51.1,51.17,51.09,51.16,8398.0,48.5919,48.6584,48.5823,48.6489,8398.0
2022-10-05 12:40:00,51.16,51.17,51.1,51.17,4155.0,48.6489,48.6584,48.5919,48.6584,4155.0
2022-10-05 12:45:00,51.18,51.35,51.17,51.35,4535.0,48.6679,48.8296,48.6584,48.8296,4535.0
2022-10-05 12:50:00,51.36,51.41,51.3,51.41,18707.0,48.8391,48.8866,48.782,48.8866,18707.0
2022-10-05 12:55:00,51.42,51.43,51.23,51.23,9666.0,48.8961,48.9057,48.7155,48.7155,9666.0
2022-10-05 13:00:00,51.18,51.24,51.18,51.22,3514.0,48.6679,48.725,48.6679,48.706,3514.0
2022-10-05 13:05:00,51.24,51.32,51.24,51.3,3219.0,48.725,48.8011,48.725,48.782,3219.0
2022-10-05 13:10:00,51.29,51.35,51.28,51.35,2004.0,48.7725,48.8296,48.763,48.8296,2004.0
2022-10-05 13:15:00,51.37,51.44,51.36,51.44,2866.0,48.8486,48.9152,48.8391,48.9152,2866.0
2022-10-05 13:20:00,51.46,51.54,51.45,51.45,1930.0,48.9342,49.0103,48.9247,48.9247,1930.0
2022-10-05 13:25:00,51.43,51.45,51.38,51.38,5619.0,48.9057,48.9247,48.8581,48.8581,5619.0
2022-10-05 13:30:00,51.38,51.39,51.23,51.24,12424.0,48.8581,48.8676,48.7155,48.725,12424.0
2022-10-05 13:35:00,51.23,51.32,51.2,51.32,5607.0,48.7155,48.8011,48.6869,48.8011,5607.0
2022-10-05 13:40:00,51.33,51.37,51.25,51.29,4213.0,48.8106,48.8486,48.7345,48.7725,4213.0
2022-10-05 13:45:00,51.33,51.39,51.3,51.38,2730.0,48.8106,48.8676,48.782,48.8581,2730.0
2022-10-05 13:50:00,51.36,51.39,51.28,51.3,7460.0,48.8391,48.8676,48.763,48.782,7460.0
2022-10-05 13:55:00,51.29,51.3,51.19,51.22,11549.0,48.7725,48.782,48.6774,48.706,11549.0
2022-10-05 14:00:00,51.22,51.37,51.22,51.31,2711.0,48.706,48.8486,48.706,48.7915,2711.0
2022-10-05 14:05:00,51.32,51.42,51.31,51.39,15774.0,48.8011,48.8961,48.7915,48.8676,15774.0
2022-10-05 14:10:00,51.41,51.5,51.39,51.45,3160.0,48.8866,48.9722,48.8676,48.9247,3160.0
2022-10-05 14:15:00,51.43,51.5,51.41,51.48,7010.0,48.9057,48.9722,48.8866,48.9532,7010.0
2022-10-05 14:20:00,51.43,51.44,51.18,51.22,65598.0,48.9057,48.9152,48.6679,48.706,65598.0
2022-10-05 14:25:00,51.21,51.47,51.21,51.44,34762.0,48.6965,48.9437,48.6965,48.9152,34762.0
2022-10-05 14:30:00,51.44,51.5,51.42,51.47,6600.0,48.9152,48.9722,48.8961,48.9437,6600.0
2022-10-05 14:35:00,51.46,51.57,51.46,51.54,9959.0,48.9342,49.0388,48.9342,49.0103,9959.0
2022-10-05 14:40:00,51.51,51.61,51.48,51.57,5577.0,48.9817,49.0768,48.9532,49.0388,5577.0
2022-10-05 14:45:00,51.58,51.63,51.56,51.59,5613.0,49.0483,49.0958,49.0293,49.0578,5613.0
2022-10-05 14:50:00,51.58,51.66,51.52,51.57,10158.0,49.0483,49.1244,48.9912,49.0388,10158.0
2022-10-05 14:55:00,51.58,51.61,51.54,51.59,7595.0,49.0483,49.0768,49.0103,49.0578,7595.0
2022-10-05 15:00:00,51.64,51.73,51.63,51.72,29111.0,49.1053,49.1909,49.0958,49.1814,29111.0
2022-10-05 15:05:00,51.71,51.78,51.67,51.78,7960.0,49.1719,49.2385,49.1339,49.2385,7960.0
2022-10-05 15:10:00,51.77,51.86,51.77,51.85,6266.0,49.229,49.3145,49.229,49.305,6266.0
2022-10-05 15:15:00,51.84,51.97,51.84,51.91,9523.0,49.2955,49.4192,49.2955,49.3621,9523.0
2022-10-05 15:20:00,51.91,51.95,51.86,51.91,9023.0,49.3621,49.4001,49.3145,49.3621,9023.0
2022-10-05 15:25:00,51.93,51.95,51.82,51.83,24782.0,49.3811,49.4001,49.2765,49.286,24782.0
2022-10-05 15:30:00,51.83,51.84,51.79,51.82,12561.0,49.286,49.2955,49.248,49.2765,12561.0
2022-10-05 15:35:00,51.81,51.9,51.77,51.82,13402.0,49.267,49.3526,49.229,49.2765,13402.0
2022-10-05 15:40:00,51.81,51.86,51.78,51.86,6432.0,49.267,49.3145,49.2385,49.3145,6432.0
2022-10-05 15:45:00,51.85,51.91,51.79,51.82,31282.0,49.305,49.3621,49.248,49.2765,31282.0
2022-10-05 15:50:00,51.81,51.81,51.68,51.73,58849.0,49.267,49.267,49.1434,49.1909,58849.0
2022-10-05 15:55:00,51.73,51.82,51.58,51.63,136404.0,49.1909,49.2765,49.0483,49.0958,136404.0
2022-10-06 09:30:00,51.26,51.95,51.26,51.76,24097.0,48.744,49.4001,48.744,49.2195,24097.0
2022-10-06 09:35:00,51.64,52.01,51.6,52.01,14194.0,49.1053,49.4572,49.0673,49.4572,14194.0
2022-10-06 09:40:00,52.07,52.25,52.07,52.19,6708.0,49.5142,49.6854,49.5142,49.6284,6708.0
2022-10-06 09:45:00,52.19,52.22,51.69,51.71,47043.0,49.6284,49.6569,49.1529,49.1719,47043.0
2022-10-06 09:50:00,51.71,52.06,51.7,51.98,10167.0,49.1719,49.5047,49.1624,49.4287,10167.0
2022-10-06 09:55:00,51.96,51.96,51.61,51.63,10878.0,49.4096,49.4096,49.0768,49.0958,10878.0
2022-10-06 10:00:00,51.64,51.65,51.28,51.56,28536.0,49.1053,49.1149,48.763,49.0293,28536.0
2022-10-06 10:05:00,51.54,51.54,51.37,51.45,10367.0,49.0103,49.0103,48.8486,48.9247,10367.0
2022-10-06 10:10:00,51.41,51.49,51.28,51.41,6083.0,48.8866,48.9627,48.763,48.8866,6083.0
2022-10-06 10:15:00,51.4,51.5,51.28,51.29,7904.0,48.8771,48.9722,48.763,48.7725,7904.0
2022-10-06 10:20:00,51.36,51.37,51.1,51.17,9025.0,48.8391,48.8486,48.5919,48.6584,9025.0
2022-10-06 10:25:00,51.18,51.23,51.03,51.1,6968.0,48.6679,48.7155,48.5253,48.5919,6968.0
2022-10-06 10:30:00,51.06,51.16,51.02,51.07,3958.0,48.5538,48.6489,48.5158,48.5633,3958.0
2022-10-06 10:35:00,51.04,51.22,51.04,51.22,3117.0,48.5348,48.706,48.5348,48.706,3117.0
2022-10-06 10:40:00,51.26,51.36,51.26,51.3,7730.0,48.744,48.8391,48.744,48.782,7730.0
2022-10-06 10:45:00,51.26,51.49,51.26,51.49,11233.0,48.744,48.9627,48.744,48.9627,11233.0
2022-10-06 10:50:00,51.49,51.51,51.39,51.5,7258.0,48.9627,48.9817,48.8676,48.9722,7258.0
2022-10-06 10:55:00,51.49,51.58,51.44,51.58,14784.0,48.9627,49.0483,48.9152,49.0483,14784.0
2022-10-06 11:00:00,51.55,51.58,51.33,51.37,7188.0,49.0198,49.0483,48.8106,48.8486,7188.0
2022-10-06 11:05:00,51.36,51.43,51.31,51.32,34151.0,48.8391,48.9057,48.7915,48.8011,34151.0
2022-10-06 11:10:00,51.29,51.35,51.26,51.29,3201.0,48.7725,48.8296,48.744,48.7725,3201.0
2022-10-06 11:15:00,51.28,51.38,51.23,51.34,13910.0,48.763,48.8581,48.7155,48.8201,13910.0
2022-10-06 11:20:00,51.35,51.41,51.25,51.33,8233.0,48.8296,48.8866,48.7345,48.8106,8233.0
2022-10-06 11:25:00,51.32,51.4,51.26,51.39,31521.0,48.8011,48.8771,48.744,48.8676,31521.0
2022-10-06 11:30:00,51.38,51.38,51.32,51.34,3060.0,48.8581,48.8581,48.8011,48.8201,3060.0
2022-10-06 11:35:00,51.34,51.41,51.23,51.23,4631.0,48.8201,48.8866,48.7155,48.7155,4631.0
2022-10-06 11:40:00,51.23,51.26,51.19,51.22,3748.0,48.7155,48.744,48.6774,48.706,3748.0
2022-10-06 11:45:00,51.23,51.34,51.23,51.32,6634.0,48.7155,48.8201,48.7155,48.8011,6634.0
2022-10-06 11:50:00,51.32,51.38,51.31,51.31,5372.0,48.8011,48.8581,48.7915,48.7915,5372.0
2022-10-06 11:55:00,51.29,51.32,51.02,51.06,4724.0,48.7725,48.8011,48.5158,48.5538,4724.0
2022-10-06 12:00:00,51.05,51.07,50.97,50.99,4229.0,48.5443,48.5633,48.4682,48.4873,4229.0
2022-10-06 12:05:00,50.99,51.01,50.96,50.97,3660.0,48.4873,48.5063,48.4587,48.4682,3660.0
2022-10-06 12:10:00,50.96,50.97,50.9,50.94,3596.0,48.4587,48.4682,48.4017,48.4397,3596.0
2022-10-06 12:15:00,50.93,50.95,50.9,50.93,3708.0,48.4302,48.4492,48.4017,48.4302,3708.0
2022-10-06 12:20:00,50.94,51.0,50.89,50.99,7732.0,48.4397,48.4968,48.3922,48.4873,7732.0
2022-10-06 12:25:00,51.0,51.06,50.99,51.06,7402.0,48.4968,48.5538,48.4873,48.5538,7402.0
2022-10-06 12:30:00,51.05,51.05,50.97,51.02,6646.0,48.5443,48.5443,48.4682,48.5158,6646.0
2022-10-06 12:35:00,51.03,51.08,51.01,51.08,5237.0,48.5253,48.5728,48.5063,48.5728,5237.0
2022-10-06 12:40:00,51.07,51.19,51.04,51.17,8146.0,48.5633,48.6774,48.5348,48.6584,8146.0
2022-10-06 12:45:00,51.16,51.17,51.08,51.12,7345.0,48.6489,48.6584,48.5728,48.6109,7345.0
2022-10-06 12:50:00,51.12,51.12,51.08,51.08,2227.0,48.6109,48.6109,48.5728,48.5728,2227.0
2022-10-06 12:55:00,51.08,51.09,51.03,51.03,2201.0,48.5728,48.5823,48.5253,48.5253,2201.0
2022-10-06 13:00:00,51.04,51.08,51.02,51.02,8100.0,48.5348,48.5728,48.5158,48.5158,8100.0
2022-10-06 13:05:00,51.04,51.07,50.97,50.98,3708.0,48.5348,48.5633,48.4682,48.4777,3708.0
2022-10-06 13:10:00,50.98,51.12,50.97,51.11,5792.0,48.4777,48.6109,48.4682,48.6014,5792.0
2022-10-06 13:15:00,51.11,51.14,51.08,51.12,2714.0,48.6014,48.6299,48.5728,48.6109,2714.0
2022-10-06 13:20:00,51.14,51.16,51.07,51.07,3599.0,48.6299,48.6489,48.5633,48.5633,3599.0
2022-10-06 13:25:00,51.06,51.15,51.05,51.15,2555.0,48.5538,48.6394,48.5443,48.6394,2555.0
2022-10-06 13:30:00,51.14,51.14,51.01,51.07,3381.0,48.6299,48.6299,48.5063,48.5633,3381.0
2022-10-06 13:35:00,51.0,51.04,50.99,51.03,3564.0,48.4968,48.5348,48.4873,48.5253,3564.0
2022-10-06 13:40:00,51.02,51.1,51.02,51.1,7693.0,48.5158,48.5919,48.5158,48.5919,7693.0
2022-10-06 13:45:00,51.12,51.17,51.11,51.16,4724.0,48.6109,48.6584,48.6014,48.6489,4724.0
2022-10-06 13:50:00,51.17,51.17,51.13,51.17,3567.0,48.6584,48.6584,48.6204,48.6584,3567.0
2022-10-06 13:55:00,51.18,51.23,51.18,51.2,4270.0,48.6679,48.7155,48.6679,48.6869,4270.0
2022-10-06 14:00:00,51.2,51.22,51.05,51.07,4210.0,48.6869,48.706,48.5443,48.5633,4210.0
2022-10-06 14:05:00,51.08,51.08,51.01,51.02,16332.0,48.5728,48.5728,48.5063,48.5158,16332.0
2022-10-06 14:10:00,51.06,51.1,51.04,51.08,8968.0,48.5538,48.5919,48.5348,48.5728,8968.0
2022-10-06 14:15:00,51.08,51.1,51.0,51.02,18017.0,48.5728,48.5919,48.4968,48.5158,18017.0
2022-10-06 14:20:00,51.0,51.05,51.0,51.03,4799.0,48.4968,48.5443,48.4968,48.5253,4799.0
2022-10-06 14:25:00,51.03,51.05,51.01,51.03,8927.0,48.5253,48.5443,48.5063,48.5253,8927.0
2022-10-06 14:30:00,51.02,51.1,50.98,50.98,18690.0,48.5158,48.5919,48.4777,48.4777,18690.0
2022-10-06 14:35:00,51.04,51.06,50.98,51.0,6973.0,48.5348,48.5538,48.4777,48.4968,6973.0
2022-10-06 14:40:00,51.0,51.05,51.0,51.0,5429.0,48.4968,48.5443,48.4968,48.4968,5429.0
2022-10-06 14:45:00,50.99,50.99,50.85,50.85,1665.0,48.4873,48.4873,48.3541,48.3541,1665.0
2022-10-06 14:50:00,50.8,50.81,50.73,50.81,6981.0,48.3066,48.3161,48.24,48.3161,6981.0
2022-10-06 14:55:00,50.8,50.92,50.8,50.88,18411.0,48.3066,48.4207,48.3066,48.3827,18411.0
2022-10-06 15:00:00,50.89,50.9,50.83,50.9,5114.0,48.3922,48.4017,48.3351,48.4017,5114.0
2022-10-06 15:05:00,50.89,50.9,50.83,50.84,5054.0,48.3922,48.4017,48.3351,48.3446,5054.0
2022-10-06 15:10:00,50.86,50.89,50.82,50.88,19131.0,48.3636,48.3922,48.3256,48.3827,19131.0
2022-10-06 15:15:00,50.88,50.91,50.76,50.79,21789.0,48.3827,48.4112,48.2685,48.2971,21789.0
2022-10-06 15:20:00,50.78,50.84,50.75,50.78,127815.0,48.2876,48.3446,48.259,48.2876,127815.0
2022-10-06 15:25:00,50.79,50.85,50.76,50.84,20669.0,48.2971,48.3541,48.2685,48.3446,20669.0
2022-10-06 15:30:00,50.84,50.92,50.82,50.87,15131.0,48.3446,48.4207,48.3256,48.3731,15131.0
2022-10-06 15:35:00,50.87,50.92,50.8,50.87,25306.0,48.3731,48.4207,48.3066,48.3731,25306.0
2022-10-06 15:40:00,50.86,50.96,50.83,50.95,15206.0,48.3636,48.4587,48.3351,48.4492,15206.0
2022-10-06 15:45:00,50.95,51.01,50.87,50.92,14531.0,48.4492,48.5063,48.3731,48.4207,14531.0
2022-10-06 15:50:00,50.94,51.03,50.89,51.03,29749.0,48.4397,48.5253,48.3922,48.5253,29749.0
2022-10-06 15:55:00,51.03,51.1,50.97,51.02,73511.0,48.5253,48.5919,48.4682,48.5158,73511.0
2022-10-07 09:30:00,50.35,50.54,50.14,50.14,26307.0,47.8787,48.0593,47.679,47.679,26307.0
2022-10-07 09:35:00,50.14,50.2,49.81,49.84,7176.0,47.679,47.736,47.3652,47.3937,7176.0
2022-10-07 09:40:00,49.87,49.92,49.11,49.16,19138.0,47.4222,47.4698,46.6995,46.7471,19138.0
2022-10-07 09:45:00,49.15,49.26,49.07,49.09,14415.0,46.7376,46.8422,46.6615,46.6805,14415.0
2022-10-07 09:50:00,49.05,49.11,48.88,48.89,26342.0,46.6425,46.6995,46.4808,46.4903,26342.0
2022-10-07 09:55:00,48.91,48.95,48.55,48.57,13796.0,46.5093,46.5474,46.167,46.186,13796.0
2022-10-07 10:00:00,48.59,48.61,48.45,48.52,12458.0,46.2051,46.2241,46.0719,46.1385,12458.0
2022-10-07 10:05:00,48.5,48.72,48.45,48.7,21920.0,46.1195,46.3287,46.0719,46.3097,21920.0
2022-10-07 10:10:00,48.68,48.95,48.66,48.82,44445.0,46.2906,46.5474,46.2716,46.4238,44445.0
2022-10-07 10:15:00,48.81,48.94,48.76,48.93,105261.0,46.4143,46.5379,46.3667,46.5284,105261.0
2022-10-07 10:20:00,48.96,49.07,48.83,48.93,35018.0,46.5569,46.6615,46.4333,46.5284,35018.0
2022-10-07 10:25:00,48.94,48.96,48.7,48.74,23437.0,46.5379,46.5569,46.3097,46.3477,23437.0
2022-10-07 10:30:00,48.75,48.82,48.62,48.79,12969.0,46.3572,46.4238,46.2336,46.3952,12969.0
2022-10-07 10:35:00,48.75,48.8,48.57,48.58,7826.0,46.3572,46.4047,46.186,46.1955,7826.0
2022-10-07 10:40:00,48.56,48.77,48.56,48.77,13543.0,46.1765,46.3762,46.1765,46.3762,13543.0
2022-10-07 10:45:00,48.83,49.17,48.78,49.1,26928.0,46.4333,46.7566,46.3857,46.69,26928.0
2022-10-07 10:50:00,49.07,49.17,48.97,49.14,10256.0,46.6615,46.7566,46.5664,46.7281,10256.0
2022-10-07 10:55:00,49.09,49.14,49.04,49.06,6797.0,46.6805,46.7281,46.633,46.652,6797.0
2022-10-07 11:00:00,49.13,49.26,49.05,49.26,6415.0,46.7185,46.8422,46.6425,46.8422,6415.0
2022-10-07 11:05:00,49.23,49.23,48.95,48.98,17945.0,46.8136,46.8136,46.5474,46.5759,17945.0
2022-10-07 11:10:00,49.01,49.03,48.94,48.98,12610.0,46.6044,46.6235,46.5379,46.5759,12610.0
2022-10-07 11:15:00,48.97,49.01,48.91,48.91,12415.0,46.5664,46.6044,46.5093,46.5093,12415.0
2022-10-07 11:20:00,48.9,48.93,48.86,48.9,11144.0,46.4998,46.5284,46.4618,46.4998,11144.0
2022-10-07 11:25:00,48.89,48.95,48.85,48.88,34342.0,46.4903,46.5474,46.4523,46.4808,34342.0
2022-10-07 11:30:00,48.9,49.09,48.9,49.08,42059.0,46.4998,46.6805,46.4998,46.671,42059.0
2022-10-07 11:35:00,49.07,49.21,48.98,49.12,25624.0,46.6615,46.7946,46.5759,46.709,25624.0
2022-10-07 11:40:00,49.12,49.12,48.9,48.98,47556.0,46.709,46.709,46.4998,46.5759,47556.0
2022-10-07 11:45:00,48.94,48.99,48.87,48.87,21444.0,46.5379,46.5854,46.4713,46.4713,21444.0
2022-10-07 11:50:00,48.86,48.9,48.85,48.87,9677.0,46.4618,46.4998,46.4523,46.4713,9677.0
2022-10-07 11:55:00,48.85,48.99,48.79,48.98,14556.0,46.4523,46.5854,46.3952,46.5759,14556.0
2022-10-07 12:00:00,48.96,49.04,48.95,49.04,1720.0,46.5569,46.633,46.5474,46.633,1720.0
2022-10-07 12:05:00,49.03,49.09,49.0,49.08,4625.0,46.6235,46.6805,46.5949,46.671,4625.0
2022-10-07 12:10:00,49.11,49.14,49.06,49.06,13117.0,46.6995,46.7281,46.652,46.652,13117.0
2022-10-07 12:15:00,49.05,49.07,49.0,49.02,7284.0,46.6425,46.6615,46.5949,46.6139,7284.0
2022-10-07 12:20:00,49.0,49.01,48.89,48.91,6979.0,46.5949,46.6044,46.4903,46.5093,6979.0
2022-10-07 12:25:00,48.91,48.92,48.8,48.8,21025.0,46.5093,46.5189,46.4047,46.4047,21025.0
2022-10-07 12:30:00,48.78,48.8,48.64,48.74,7201.0,46.3857,46.4047,46.2526,46.3477,7201.0
2022-10-07 12:35:00,48.75,48.77,48.7,48.73,7704.0,46.3572,46.3762,46.3097,46.3382,7704.0
2022-10-07 12:40:00,48.73,48.73,48.55,48.55,13332.0,46.3382,46.3382,46.167,46.167,13332.0
2022-10-07 12:45:00,48.55,48.55,48.28,48.31,35564.0,46.167,46.167,45.9103,45.9388,35564.0
2022-10-07 12:50:00,48.32,48.54,48.23,48.53,18474.0,45.9483,46.1575,45.8627,46.148,18474.0
2022-10-07 12:55:00,48.53,48.7,48.53,48.7,8363.0,46.148,46.3097,46.148,46.3097,8363.0
2022-10-07 13:00:00,48.69,48.7,48.52,48.53,7699.0,46.3001,46.3097,46.1385,46.148,7699.0
2022-10-07 13:05:00,48.53,48.59,48.49,48.59,4038.0,46.148,46.2051,46.11,46.2051,4038.0
2022-10-07 13:10:00,48.6,48.77,48.59,48.77,5502.0,46.2146,46.3762,46.2051,46.3762,5502.0
2022-10-07 13:15:00,48.77,48.93,48.75,48.84,18434.0,46.3762,46.5284,46.3572,46.4428,18434.0
2022-10-07 13:20:00,48.86,48.86,48.68,48.71,7611.0,46.4618,46.4618,46.2906,46.3192,7611.0
2022-10-07 13:25:00,48.72,48.76,48.7,48.7,9154.0,46.3287,46.3667,46.3097,46.3097,9154.0
2022-10-07 13:30:00,48.7,48.75,48.67,48.69,13307.0,46.3097,46.3572,46.2811,46.3001,13307.0
2022-10-07 13:35:00,48.69,48.77,48.68,48.76,18792.0,46.3001,46.3762,46.2906,46.3667,18792.0
2022-10-07 13:40:00,48.81,48.88,48.79,48.84,7060.0,46.4143,46.4808,46.3952,46.4428,7060.0
2022-10-07 13:45:00,48.83,48.85,48.75,48.76,16033.0,46.4333,46.4523,46.3572,46.3667,16033.0
2022-10-07 13:50:00,48.77,48.8,48.71,48.74,8249.0,46.3762,46.4047,46.3192,46.3477,8249.0
2022-10-07 13:55:00,48.74,48.77,48.63,48.63,12431.0,46.3477,46.3762,46.2431,46.2431,12431.0
2022-10-07 14:00:00,48.62,48.77,48.59,48.77,5751.0,46.2336,46.3762,46.2051,46.3762,5751.0
2022-10-07 14:05:00,48.79,48.88,48.79,48.8,7620.0,46.3952,46.4808,46.3952,46.4047,7620.0
2022-10-07 14:10:00,48.81,48.87,48.74,48.87,9345.0,46.4143,46.4713,46.3477,46.4713,9345.0
2022-10-07 14:15:00,48.91,48.92,48.82,48.86,10251.0,46.5093,46.5189,46.4238,46.4618,10251.0
2022-10-07 14:20:00,48.84,48.86,48.75,48.76,9320.0,46.4428,46.4618,46.3572,46.3667,9320.0
2022-10-07 14:25:00,48.77,48.85,48.77,48.84,7607.0,46.3762,46.4523,46.3762,46.4428,7607.0
2022-10-07 14:30:00,48.84,48.9,48.81,48.9,8855.0,46.4428,46.4998,46.4143,46.4998,8855.0
2022-10-07 14:35:00,48.91,48.98,48.89,48.98,9888.0,46.5093,46.5759,46.4903,46.5759,9888.0
2022-10-07 14:40:00,48.97,48.99,48.6,48.73,110777.0,46.5664,46.5854,46.2146,46.3382,110777.0
2022-10-07 14:45:00,48.74,48.79,48.68,48.79,12489.0,46.3477,46.3952,46.2906,46.3952,12489.0
2022-10-07 14:50:00,48.8,48.82,48.76,48.8,8187.0,46.4047,46.4238,46.3667,46.4047,8187.0
2022-10-07 14:55:00,48.81,48.87,48.78,48.87,8349.0,46.4143,46.4713,46.3857,46.4713,8349.0
2022-10-07 15:00:00,48.86,48.97,48.85,48.96,12245.0,46.4618,46.5664,46.4523,46.5569,12245.0
2022-10-07 15:05:00,48.94,48.95,48.83,48.86,8524.0,46.5379,46.5474,46.4333,46.4618,8524.0
2022-10-07 15:10:00,48.86,48.87,48.71,48.71,8439.0,46.4618,46.4713,46.3192,46.3192,8439.0
2022-10-07 15:15:00,48.71,48.79,48.7,48.72,11986.0,46.3192,46.3952,46.3097,46.3287,11986.0
2022-10-07 15:20:00,48.71,48.74,48.66,48.73,11592.0,46.3192,46.3477,46.2716,46.3382,11592.0
2022-10-07 15:25:00,48.73,48.73,48.57,48.67,9381.0,46.3382,46.3382,46.186,46.2811,9381.0
2022-10-07 15:30:00,48.65,48.65,48.49,48.49,16721.0,46.2621,46.2621,46.11,46.11,16721.0
2022-10-07 15:35:00,48.49,48.6,48.37,48.6,23459.0,46.11,46.2146,45.9958,46.2146,23459.0
2022-10-07 15:40:00,48.59,48.65,48.53,48.6,28134.0,46.2051,46.2621,46.148,46.2146,28134.0
2022-10-07 15:45:00,48.6,48.67,48.55,48.59,29086.0,46.2146,46.2811,46.167,46.2051,29086.0
2022-10-07 15:50:00,48.6,48.79,48.6,48.69,66563.0,46.2146,46.3952,46.2146,46.3001,66563.0
2022-10-07 15:55:00,48.69,48.81,48.61,48.74,127486.0,46.3001,46.4143,46.2241,46.3477,127486.0
2022-10-10 09:30:00,49.3,49.4,48.74,48.92,21498.0,46.8802,46.9753,46.3477,46.5189,21498.0
2022-10-10 09:35:00,49.0,49.12,48.65,48.78,17007.0,46.5949,46.709,46.2621,46.3857,17007.0
2022-10-10 09:40:00,48.77,49.17,48.73,49.07,20611.0,46.3762,46.7566,46.3382,46.6615,20611.0
2022-10-10 09:45:00,49.13,49.19,49.04,49.19,13724.0,46.7185,46.7756,46.633,46.7756,13724.0
2022-10-10 09:50:00,49.2,49.33,49.02,49.09,10494.0,46.7851,46.9087,46.6139,46.6805,10494.0
2022-10-10 09:55:00,49.07,49.34,49.04,49.21,10062.0,46.6615,46.9182,46.633,46.7946,10062.0
2022-10-10 10:00:00,49.22,49.29,49.09,49.11,13143.0,46.8041,46.8707,46.6805,46.6995,13143.0
2022-10-10 10:05:00,49.12,49.44,49.12,49.37,16111.0,46.709,47.0133,46.709,46.9468,16111.0
2022-10-10 10:10:00,49.36,49.58,49.36,49.45,19253.0,46.9373,47.1465,46.9373,47.0228,19253.0
2022-10-10 10:15:00,49.43,49.58,49.41,49.56,12302.0,47.0038,47.1465,46.9848,47.1274,12302.0
2022-10-10 10:20:00,49.57,49.66,49.52,49.56,12253.0,47.1369,47.2225,47.0894,47.1274,12253.0
2022-10-10 10:25:00,49.56,49.78,49.49,49.68,22354.0,47.1274,47.3366,47.0609,47.2416,22354.0
2022-10-10 10:30:00,49.66,49.7,49.32,49.35,10574.0,47.2225,47.2606,46.8992,46.9277,10574.0
2022-10-10 10:35:00,49.33,49.4,49.05,49.06,6979.0,46.9087,46.9753,46.6425,46.652,6979.0
2022-10-10 10:40:00,49.06,49.09,48.98,49.02,11579.0,46.652,46.6805,46.5759,46.6139,11579.0
2022-10-10 10:45:00,49.01,49.09,48.9,48.94,8742.0,46.6044,46.6805,46.4998,46.5379,8742.0
2022-10-10 10:50:00,48.95,49.01,48.74,48.77,8544.0,46.5474,46.6044,46.3477,46.3762,8544.0
2022-10-10 10:55:00,48.75,48.76,48.66,48.7,10317.0,46.3572,46.3667,46.2716,46.3097,10317.0
2022-10-10 11:00:00,48.7,48.71,48.46,48.5,8506.0,46.3097,46.3192,46.0814,46.1195,8506.0
2022-10-10 11:05:00,48.5,48.6,48.48,48.59,9341.0,46.1195,46.2146,46.1005,46.2051,9341.0
2022-10-10 11:10:00,48.59,48.78,48.59,48.76,7570.0,46.2051,46.3857,46.2051,46.3667,7570.0
2022-10-10 11:15:00,48.76,48.78,48.69,48.72,6459.0,46.3667,46.3857,46.3001,46.3287,6459.0
2022-10-10 11:20:00,48.68,48.87,48.67,48.85,12101.0,46.2906,46.4713,46.2811,46.4523,12101.0
2022-10-10 11:25:00,48.86,48.86,48.65,48.69,24445.0,46.4618,46.4618,46.2621,46.3001,24445.0
2022-10-10 11:30:00,48.69,48.79,48.69,48.79,8296.0,46.3001,46.3952,46.3001,46.3952,8296.0
2022-10-10 11:35:00,48.8,48.84,48.75,48.75,5979.0,46.4047,46.4428,46.3572,46.3572,5979.0
2022-10-10 11:40:00,48.72,48.72,48.6,48.68,9094.0,46.3287,46.3287,46.2146,46.2906,9094.0
2022-10-10 11:45:00,48.69,48.7,48.62,48.69,11929.0,46.3001,46.3097,46.2336,46.3001,11929.0
2022-10-10 11:50:00,48.69,48.83,48.68,48.69,18360.0,46.3001,46.4333,46.2906,46.3001,18360.0
2022-10-10 11:55:00,48.67,48.75,48.64,48.64,18374.0,46.2811,46.3572,46.2526,46.2526,18374.0
2022-10-10 12:00:00,48.64,48.65,48.57,48.62,10555.0,46.2526,46.2621,46.186,46.2336,10555.0
2022-10-10 12:05:00,48.62,48.64,48.54,48.54,8563.0,46.2336,46.2526,46.1575,46.1575,8563.0
2022-10-10 12:10:00,48.57,48.59,48.51,48.53,6860.0,46.186,46.2051,46.129,46.148,6860.0
2022-10-10 12:15:00,48.52,48.55,48.48,48.55,6431.0,46.1385,46.167,46.1005,46.167,6431.0
2022-10-10 12:20:00,48.54,48.56,48.39,48.4,8147.0,46.1575,46.1765,46.0149,46.0244,8147.0
2022-10-10 12:25:00,48.39,48.45,48.35,48.37,5056.0,46.0149,46.0719,45.9768,45.9958,5056.0
2022-10-10 12:30:00,48.39,48.39,48.28,48.29,6222.0,46.0149,46.0149,45.9103,45.9198,6222.0
2022-10-10 12:35:00,48.29,48.31,48.26,48.3,7709.0,45.9198,45.9388,45.8912,45.9293,7709.0
2022-10-10 12:40:00,48.31,48.31,48.25,48.28,10891.0,45.9388,45.9388,45.8817,45.9103,10891.0
2022-10-10 12:45:00,48.25,48.28,48.22,48.26,4034.0,45.8817,45.9103,45.8532,45.8912,4034.0
2022-10-10 12:50:00,48.25,48.25,48.17,48.19,9079.0,45.8817,45.8817,45.8057,45.8247,9079.0
2022-10-10 12:55:00,48.2,48.21,48.04,48.04,12295.0,45.8342,45.8437,45.682,45.682,12295.0
2022-10-10 13:00:00,48.03,48.04,47.97,48.0,8976.0,45.6725,45.682,45.6155,45.644,8976.0
2022-10-10 13:05:00,48.0,48.02,47.97,48.01,7755.0,45.644,45.663,45.6155,45.6535,7755.0
2022-10-10 13:10:00,48.01,48.07,47.91,48.04,17007.0,45.6535,45.7106,45.5584,45.682,17007.0
2022-10-10 13:15:00,48.05,48.08,47.88,47.98,23335.0,45.6916,45.7201,45.5299,45.625,23335.0
2022-10-10 13:20:00,47.99,48.15,47.99,48.09,4056.0,45.6345,45.7866,45.6345,45.7296,4056.0
2022-10-10 13:25:00,48.07,48.23,48.07,48.2,7287.0,45.7106,45.8627,45.7106,45.8342,7287.0
2022-10-10 13:30:00,48.21,48.31,48.21,48.26,9289.0,45.8437,45.9388,45.8437,45.8912,9289.0
2022-10-10 13:35:00,48.27,48.31,48.2,48.24,9307.0,45.9008,45.9388,45.8342,45.8722,9307.0
2022-10-10 13:40:00,48.25,48.26,48.19,48.19,8325.0,45.8817,45.8912,45.8247,45.8247,8325.0
2022-10-10 13:45:00,48.19,48.52,48.18,48.44,53041.0,45.8247,46.1385,45.8152,46.0624,53041.0
2022-10-10 13:50:00,48.43,48.7,48.4,48.7,33421.0,46.0529,46.3097,46.0244,46.3097,33421.0
2022-10-10 13:55:00,48.7,48.74,48.64,48.65,9108.0,46.3097,46.3477,46.2526,46.2621,9108.0
2022-10-10 14:00:00,48.67,48.71,48.63,48.69,14535.0,46.2811,46.3192,46.2431,46.3001,14535.0
2022-10-10 14:05:00,48.69,48.69,48.54,48.56,9886.0,46.3001,46.3001,46.1575,46.1765,9886.0
2022-10-10 14:10:00,48.56,48.62,48.5,48.56,9089.0,46.1765,46.2336,46.1195,46.1765,9089.0
2022-10-10 14:15:00,48.55,48.57,48.51,48.52,6311.0,46.167,46.186,46.129,46.1385,6311.0
2022-10-10 14:20:00,48.54,48.59,48.48,48.52,7049.0,46.1575,46.2051,46.1005,46.1385,7049.0
2022-10-10 14:25:00,48.54,48.59,48.52,48.57,6852.0,46.1575,46.2051,46.1385,46.186,6852.0
2022-10-10 14:30:00,48.57,48.71,48.55,48.66,6392.0,46.186,46.3192,46.167,46.2716,6392.0
2022-10-10 14:35:00,48.67,48.72,48.63,48.72,7415.0,46.2811,46.3287,46.2431,46.3287,7415.0
2022-10-10 14:40:00,48.72,48.76,48.64,48.66,7016.0,46.3287,46.3667,46.2526,46.2716,7016.0
2022-10-10 14:45:00,48.66,48.7,48.64,48.67,7871.0,46.2716,46.3097,46.2526,46.2811,7871.0
2022-10-10 14:50:00,48.66,48.75,48.66,48.73,8780.0,46.2716,46.3572,46.2716,46.3382,8780.0
2022-10-10 14:55:00,48.74,48.78,48.7,48.77,14798.0,46.3477,46.3857,46.3097,46.3762,14798.0
2022-10-10 15:00:00,48.78,48.8,48.57,48.58,9608.0,46.3857,46.4047,46.186,46.1955,9608.0
2022-10-10 15:05:00,48.58,48.6,48.48,48.59,15465.0,46.1955,46.2146,46.1005,46.2051,15465.0
2022-10-10 15:10:00,48.6,48.74,48.58,48.73,8956.0,46.2146,46.3477,46.1955,46.3382,8956.0
2022-10-10 15:15:00,48.75,48.85,48.72,48.84,10687.0,46.3572,46.4523,46.3287,46.4428,10687.0
2022-10-10 15:20:00,48.86,48.88,48.78,48.78,10720.0,46.4618,46.4808,46.3857,46.3857,10720.0
2022-10-10 15:25:00,48.77,48.78,48.6,48.63,8240.0,46.3762,46.3857,46.2146,46.2431,8240.0
2022-10-10 15:30:00,48.63,48.74,48.57,48.7,19058.0,46.2431,46.3477,46.186,46.3097,19058.0
2022-10-10 15:35:00,48.69,48.77,48.65,48.74,14207.0,46.3001,46.3762,46.2621,46.3477,14207.0
2022-10-10 15:40:00,48.74,48.75,48.65,48.66,13210.0,46.3477,46.3572,46.2621,46.2716,13210.0
2022-10-10 15:45:00,48.65,48.72,48.61,48.7,25056.0,46.2621,46.3287,46.2241,46.3097,25056.0
2022-10-10 15:50:00,48.7,48.76,48.61,48.74,41420.0,46.3097,46.3667,46.2241,46.3477,41420.0
2022-10-10 15:55:00,48.72,48.72,48.55,48.57,87435.0,46.3287,46.3287,46.167,46.186,87435.0
2022-10-11 09:30:00,48.5,48.69,48.17,48.19,45642.0,46.1195,46.3001,45.8057,45.8247,45642.0
2022-10-11 09:35:00,48.16,48.5,48.11,48.2,8812.0,45.7962,46.1195,45.7486,45.8342,8812.0
2022-10-11 09:40:00,48.19,48.35,48.13,48.23,16783.0,45.8247,45.9768,45.7676,45.8627,16783.0
2022-10-11 09:45:00,48.2,48.31,48.02,48.09,41655.0,45.8342,45.9388,45.663,45.7296,41655.0
2022-10-11 09:50:00,48.06,48.23,47.99,47.99,15117.0,45.7011,45.8627,45.6345,45.6345,15117.0
2022-10-11 09:55:00,48.03,48.03,47.88,47.93,23971.0,45.6725,45.6725,45.5299,45.5774,23971.0
2022-10-11 10:00:00,47.92,47.92,47.4,47.57,105040.0,45.5679,45.5679,45.0735,45.2351,105040.0
2022-10-11 10:05:00,47.55,47.63,47.48,47.59,51278.0,45.2161,45.2922,45.1495,45.2541,51278.0
2022-10-11 10:10:00,47.6,47.78,47.55,47.74,19513.0,45.2636,45.4348,45.2161,45.3968,19513.0
2022-10-11 10:15:00,47.83,47.83,47.69,47.7,43986.0,45.4824,45.4824,45.3492,45.3587,43986.0
2022-10-11 10:20:00,47.67,47.7,47.56,47.63,17743.0,45.3302,45.3587,45.2256,45.2922,17743.0
2022-10-11 10:25:00,47.64,47.74,47.63,47.67,11670.0,45.3017,45.3968,45.2922,45.3302,11670.0
2022-10-11 10:30:00,47.67,47.74,47.52,47.73,13194.0,45.3302,45.3968,45.1876,45.3873,13194.0
2022-10-11 10:35:00,47.73,47.82,47.68,47.79,12948.0,45.3873,45.4728,45.3397,45.4443,12948.0
2022-10-11 10:40:00,47.86,47.96,47.83,47.85,17940.0,45.5109,45.606,45.4824,45.5014,17940.0
2022-10-11 10:45:00,47.93,47.94,47.79,47.83,21202.0,45.5774,45.587,45.4443,45.4824,21202.0
2022-10-11 10:50:00,47.84,47.87,47.65,47.66,12503.0,45.4919,45.5204,45.3112,45.3207,12503.0
2022-10-11 10:55:00,47.64,47.74,47.46,47.46,20584.0,45.3017,45.3968,45.1305,45.1305,20584.0
2022-10-11 11:00:00,47.47,47.84,47.46,47.79,17005.0,45.14,45.4919,45.1305,45.4443,17005.0
2022-10-11 11:05:00,47.79,47.81,47.57,47.65,22316.0,45.4443,45.4633,45.2351,45.3112,22316.0
2022-10-11 11:10:00,47.66,47.72,47.64,47.69,14935.0,45.3207,45.3778,45.3017,45.3492,14935.0
2022-10-11 11:15:00,47.69,47.79,47.68,47.76,21000.0,45.3492,45.4443,45.3397,45.4158,21000.0
2022-10-11 11:20:00,47.78,47.86,47.72,47.77,20310.0,45.4348,45.5109,45.3778,45.4253,20310.0
2022-10-11 11:25:00,47.76,47.84,47.74,47.79,85304.0,45.4158,45.4919,45.3968,45.4443,85304.0
2022-10-11 11:30:00,47.8,47.91,47.74,47.9,29661.0,45.4538,45.5584,45.3968,45.5489,29661.0
2022-10-11 11:35:00,47.93,47.97,47.72,47.77,87906.0,45.5774,45.6155,45.3778,45.4253,87906.0
2022-10-11 11:40:00,47.76,47.92,47.7,47.91,46623.0,45.4158,45.5679,45.3587,45.5584,46623.0
2022-10-11 11:45:00,47.93,48.12,47.91,48.11,13696.0,45.5774,45.7581,45.5584,45.7486,13696.0
2022-10-11 11:50:00,48.13,48.33,48.13,48.17,15272.0,45.7676,45.9578,45.7676,45.8057,15272.0
2022-10-11 11:55:00,48.18,48.23,48.17,48.17,12580.0,45.8152,45.8627,45.8057,45.8057,12580.0
2022-10-11 12:00:00,48.17,48.21,48.01,48.01,22578.0,45.8057,45.8437,45.6535,45.6535,22578.0
2022-10-11 12:05:00,48.03,48.04,47.85,47.89,11386.0,45.6725,45.682,45.5014,45.5394,11386.0
2022-10-11 12:10:00,47.88,48.08,47.88,48.03,12501.0,45.5299,45.7201,45.5299,45.6725,12501.0
2022-10-11 12:15:00,48.03,48.1,47.96,48.09,13449.0,45.6725,45.7391,45.606,45.7296,13449.0
2022-10-11 12:20:00,48.1,48.23,48.09,48.2,20375.0,45.7391,45.8627,45.7296,45.8342,20375.0
2022-10-11 12:25:00,48.19,48.19,48.02,48.05,20439.0,45.8247,45.8247,45.663,45.6916,20439.0
2022-10-11 12:30:00,48.06,48.1,48.01,48.07,22026.0,45.7011,45.7391,45.6535,45.7106,22026.0
2022-10-11 12:35:00,48.08,48.13,48.0,48.13,35562.0,45.7201,45.7676,45.644,45.7676,35562.0
2022-10-11 12:40:00,48.14,48.24,48.08,48.23,36248.0,45.7771,45.8722,45.7201,45.8627,36248.0
2022-10-11 12:45:00,48.24,48.28,48.17,48.27,30544.0,45.8722,45.9103,45.8057,45.9008,30544.0
2022-10-11 12:50:00,48.27,48.36,48.27,48.28,12826.0,45.9008,45.9863,45.9008,45.9103,12826.0
2022-10-11 12:55:00,48.27,48.43,48.27,48.39,12737.0,45.9008,46.0529,45.9008,46.0149,12737.0
2022-10-11 13:00:00,48.38,48.41,48.29,48.31,13300.0,46.0054,46.0339,45.9198,45.9388,13300.0
2022-10-11 13:05:00,48.31,48.38,48.26,48.36,8214.0,45.9388,46.0054,45.8912,45.9863,8214.0
2022-10-11 13:10:00,48.35,48.36,48.24,48.3,17551.0,45.9768,45.9863,45.8722,45.9293,17551.0
2022-10-11 13:15:00,48.34,48.38,48.27,48.33,12833.0,45.9673,46.0054,45.9008,45.9578,12833.0
2022-10-11 13:20:00,48.31,48.45,48.3,48.45,8076.0,45.9388,46.0719,45.9293,46.0719,8076.0
2022-10-11 13:25:00,48.44,48.45,48.24,48.27,97695.0,46.0624,46.0719,45.8722,45.9008,97695.0
2022-10-11 13:30:00,48.31,48.36,48.25,48.36,5341.0,45.9388,45.9863,45.8817,45.9863,5341.0
2022-10-11 13:35:00,48.37,48.38,48.28,48.38,10179.0,45.9958,46.0054,45.9103,46.0054,10179.0
2022-10-11 13:40:00,48.38,48.44,48.35,48.44,7971.0,46.0054,46.0624,45.9768,46.0624,7971.0
2022-10-11 13:45:00,48.44,48.54,48.43,48.53,13580.0,46.0624,46.1575,46.0529,46.148,13580.0
2022-10-11 13:50:00,48.51,48.62,48.49,48.57,37028.0,46.129,46.2336,46.11,46.186,37028.0
2022-10-11 13:55:00,48.55,48.55,48.48,48.5,9135.0,46.167,46.167,46.1005,46.1195,9135.0
2022-10-11 14:00:00,48.5,48.58,48.45,48.54,8759.0,46.1195,46.1955,46.0719,46.1575,8759.0
2022-10-11 14:05:00,48.51,48.51,48.35,48.39,8802.0,46.129,46.129,45.9768,46.0149,8802.0
2022-10-11 14:10:00,48.38,48.38,48.24,48.3,10887.0,46.0054,46.0054,45.8722,45.9293,10887.0
2022-10-11 14:15:00,48.31,48.31,48.26,48.27,15775.0,45.9388,45.9388,45.8912,45.9008,15775.0
2022-10-11 14:20:00,48.26,48.33,48.26,48.31,10663.0,45.8912,45.9578,45.8912,45.9388,10663.0
2022-10-11 14:25:00,48.31,48.36,48.27,48.31,12854.0,45.9388,45.9863,45.9008,45.9388,12854.0
2022-10-11 14:30:00,48.31,48.41,48.29,48.39,11280.0,45.9388,46.0339,45.9198,46.0149,11280.0
2022-10-11 14:35:00,48.38,48.4,48.3,48.39,8171.0,46.0054,46.0244,45.9293,46.0149,8171.0
2022-10-11 14:40:00,48.39,48.42,48.25,48.25,9369.0,46.0149,46.0434,45.8817,45.8817,9369.0
2022-10-11 14:45:00,48.24,48.24,47.86,47.87,15829.0,45.8722,45.8722,45.5109,45.5204,15829.0
2022-10-11 14:50:00,47.88,47.94,47.8,47.81,18851.0,45.5299,45.587,45.4538,45.4633,18851.0
2022-10-11 14:55:00,47.78,47.79,47.51,47.53,12020.0,45.4348,45.4443,45.1781,45.1971,12020.0
2022-10-11 15:00:00,47.52,47.55,47.38,47.45,24508.0,45.1876,45.2161,45.0544,45.121,24508.0
2022-10-11 15:05:00,47.49,47.57,47.49,47.51,14822.0,45.159,45.2351,45.159,45.1781,14822.0
2022-10-11 15:10:00,47.52,47.53,47.25,47.36,28715.0,45.1876,45.1971,44.9308,45.0354,28715.0
2022-10-11 15:15:00,47.35,47.4,47.23,47.33,30525.0,45.0259,45.0735,44.9118,45.0069,30525.0
2022-10-11 15:20:00,47.33,47.4,47.32,47.36,27473.0,45.0069,45.0735,44.9974,45.0354,27473.0
2022-10-11 15:25:00,47.37,47.39,47.22,47.35,31471.0,45.0449,45.064,44.9023,45.0259,31471.0
2022-10-11 15:30:00,47.36,47.43,47.29,47.4,39671.0,45.0354,45.102,44.9689,45.0735,39671.0
2022-10-11 15:35:00,47.41,47.52,47.36,47.5,62317.0,45.083,45.1876,45.0354,45.1686,62317.0
2022-10-11 15:40:00,47.49,47.58,47.39,47.58,67934.0,45.159,45.2446,45.064,45.2446,67934.0
2022-10-11 15:45:00,47.59,47.85,47.54,47.78,59797.0,45.2541,45.5014,45.2066,45.4348,59797.0
2022-10-11 15:50:00,47.76,47.76,47.58,47.66,60116.0,45.4158,45.4158,45.2446,45.3207,60116.0
2022-10-11 15:55:00,47.66,47.75,47.66,47.7,150019.0,45.3207,45.4063,45.3207,45.3587,150019.0
2022-10-12 09:30:00,47.39,47.75,46.85,47.03,16959.0,45.064,45.4063,44.5505,44.7216,16959.0
2022-10-12 09:35:00,47.06,47.36,47.01,47.26,9615.0,44.7501,45.0354,44.7026,44.9403,9615.0
2022-10-12 09:40:00,47.3,47.36,46.95,47.32,9414.0,44.9784,45.0354,44.6455,44.9974,9414.0
2022-10-12 09:45:00,47.34,47.37,47.09,47.21,18530.0,45.0164,45.0449,44.7787,44.8928,18530.0
2022-10-12 09:50:00,47.19,47.31,46.98,46.98,37999.0,44.8738,44.9879,44.6741,44.6741,37999.0
2022-10-12 09:55:00,46.95,47.31,46.91,47.26,8563.0,44.6455,44.9879,44.6075,44.9403,8563.0
2022-10-12 10:00:00,47.34,47.54,47.33,47.44,16464.0,45.0164,45.2066,45.0069,45.1115,16464.0
2022-10-12 10:05:00,47.42,47.48,47.09,47.18,8946.0,45.0925,45.1495,44.7787,44.8643,8946.0
2022-10-12 10:10:00,47.2,47.23,46.97,46.98,22408.0,44.8833,44.9118,44.6646,44.6741,22408.0
2022-10-12 10:15:00,46.98,47.11,46.92,47.05,20515.0,44.6741,44.7977,44.617,44.7406,20515.0
2022-10-12 10:20:00,46.99,46.99,46.68,46.75,25771.0,44.6836,44.6836,44.3888,44.4554,25771.0
2022-10-12 10:25:00,46.76,47.22,46.73,47.16,19862.0,44.4649,44.9023,44.4363,44.8452,19862.0
2022-10-12 10:30:00,47.16,47.4,47.15,47.25,12968.0,44.8452,45.0735,44.8357,44.9308,12968.0
2022-10-12 10:35:00,47.25,47.25,47.15,47.15,16005.0,44.9308,44.9308,44.8357,44.8357,16005.0
2022-10-12 10:40:00,47.13,47.13,47.01,47.01,22895.0,44.8167,44.8167,44.7026,44.7026,22895.0
2022-10-12 10:45:00,47.0,47.23,46.97,47.19,15625.0,44.6931,44.9118,44.6646,44.8738,15625.0
2022-10-12 10:50:00,47.18,47.34,47.18,47.34,12703.0,44.8643,45.0164,44.8643,45.0164,12703.0
2022-10-12 10:55:00,47.32,47.35,47.23,47.25,12580.0,44.9974,45.0259,44.9118,44.9308,12580.0
2022-10-12 11:00:00,47.23,47.42,47.21,47.4,10260.0,44.9118,45.0925,44.8928,45.0735,10260.0
2022-10-12 11:05:00,47.4,47.54,47.37,47.51,10158.0,45.0735,45.2066,45.0449,45.1781,10158.0
2022-10-12 11:10:00,47.48,47.61,47.48,47.6,7720.0,45.1495,45.2732,45.1495,45.2636,7720.0
2022-10-12 11:15:00,47.65,47.78,47.59,47.75,17705.0,45.3112,45.4348,45.2541,45.4063,17705.0
2022-10-12 11:20:00,47.74,47.81,47.68,47.68,12998.0,45.3968,45.4633,45.3397,45.3397,12998.0
2022-10-12 11:25:00,47.69,47.75,47.65,47.7,11373.0,45.3492,45.4063,45.3112,45.3587,11373.0
2022-10-12 11:30:00,47.72,47.73,47.66,47.68,9798.0,45.3778,45.3873,45.3207,45.3397,9798.0
2022-10-12 11:35:00,47.66,47.89,47.64,47.84,17359.0,45.3207,45.5394,45.3017,45.4919,17359.0
2022-10-12 11:40:00,47.84,48.04,47.8,47.96,11909.0,45.4919,45.682,45.4538,45.606,11909.0
2022-10-12 11:45:00,47.98,47.99,47.88,47.96,12154.0,45.625,45.6345,45.5299,45.606,12154.0
2022-10-12 11:50:00,47.94,48.1,47.93,48.1,6839.0,45.587,45.7391,45.5774,45.7391,6839.0
2022-10-12 11:55:00,48.1,48.1,48.0,48.04,9671.0,45.7391,45.7391,45.644,45.682,9671.0
2022-10-12 12:00:00,48.03,48.07,47.98,48.03,8611.0,45.6725,45.7106,45.625,45.6725,8611.0
2022-10-12 12:05:00,48.04,48.12,47.97,48.01,11587.0,45.682,45.7581,45.6155,45.6535,11587.0
2022-10-12 12:10:00,48.01,48.02,47.92,47.96,9693.0,45.6535,45.663,45.5679,45.606,9693.0
2022-10-12 12:15:00,47.97,48.07,47.97,48.07,7212.0,45.6155,45.7106,45.6155,45.7106,7212.0
2022-10-12 12:20:00,48.07,48.16,48.04,48.14,16621.0,45.7106,45.7962,45.682,45.7771,16621.0
2022-10-12 12:25:00,48.15,48.19,48.03,48.05,8403.0,45.7866,45.8247,45.6725,45.6916,8403.0
2022-10-12 12:30:00,48.06,48.08,47.95,48.01,8658.0,45.7011,45.7201,45.5965,45.6535,8658.0
2022-10-12 12:35:00,48.0,48.04,47.92,47.97,7398.0,45.644,45.682,45.5679,45.6155,7398.0
2022-10-12 12:40:00,47.96,47.99,47.94,47.95,9288.0,45.606,45.6345,45.587,45.5965,9288.0
2022-10-12 12:45:00,47.95,48.07,47.95,48.05,17126.0,45.5965,45.7106,45.5965,45.6916,17126.0
2022-10-12 12:50:00,48.04,48.1,48.03,48.1,7355.0,45.682,45.7391,45.6725,45.7391,7355.0
2022-10-12 12:55:00,48.13,48.23,48.11,48.23,8238.0,45.7676,45.8627,45.7486,45.8627,8238.0
2022-10-12 13:00:00,48.23,48.24,48.19,48.2,10077.0,45.8627,45.8722,45.8247,45.8342,10077.0
2022-10-12 13:05:00,48.23,48.23,48.05,48.11,16146.0,45.8627,45.8627,45.6916,45.7486,16146.0
2022-10-12 13:10:00,48.09,48.13,48.02,48.05,10684.0,45.7296,45.7676,45.663,45.6916,10684.0
2022-10-12 13:15:00,48.06,48.08,48.01,48.03,7582.0,45.7011,45.7201,45.6535,45.6725,7582.0
2022-10-12 13:20:00,48.03,48.07,48.03,48.04,6708.0,45.6725,45.7106,45.6725,45.682,6708.0
2022-10-12 13:25:00,48.03,48.08,47.97,48.08,11962.0,45.6725,45.7201,45.6155,45.7201,11962.0
2022-10-12 13:30:00,48.07,48.09,47.96,47.97,10003.0,45.7106,45.7296,45.606,45.6155,10003.0
2022-10-12 13:35:00,47.98,48.01,47.92,47.96,9568.0,45.625,45.6535,45.5679,45.606,9568.0
2022-10-12 13:40:00,47.96,48.02,47.94,47.98,9987.0,45.606,45.663,45.587,45.625,9987.0
2022-10-12 13:45:00,48.0,48.08,47.97,48.07,7726.0,45.644,45.7201,45.6155,45.7106,7726.0
2022-10-12 13:50:00,48.06,48.08,47.94,47.94,18128.0,45.7011,45.7201,45.587,45.587,18128.0
2022-10-12 13:55:00,47.93,48.0,47.91,47.99,6484.0,45.5774,45.644,45.5584,45.6345,6484.0
2022-10-12 14:00:00,48.01,48.05,47.88,47.93,50149.0,45.6535,45.6916,45.5299,45.5774,50149.0
2022-10-12 14:05:00,47.96,48.11,47.87,48.04,21672.0,45.606,45.7486,45.5204,45.682,21672.0
2022-10-12 14:10:00,48.03,48.23,47.99,48.23,11996.0,45.6725,45.8627,45.6345,45.8627,11996.0
2022-10-12 14:15:00,48.21,48.23,48.09,48.23,7079.0,45.8437,45.8627,45.7296,45.8627,7079.0
2022-10-12 14:20:00,48.22,48.23,48.11,48.2,16635.0,45.8532,45.8627,45.7486,45.8342,16635.0
2022-10-12 14:25:00,48.19,48.41,48.18,48.38,14733.0,45.8247,46.0339,45.8152,46.0054,14733.0
2022-10-12 14:30:00,48.4,48.41,48.3,48.34,9043.0,46.0244,46.0339,45.9293,45.9673,9043.0
2022-10-12 14:35:00,48.37,48.42,48.33,48.33,5926.0,45.9958,46.0434,45.9578,45.9578,5926.0
2022-10-12 14:40:00,48.33,48.35,48.24,48.24,7243.0,45.9578,45.9768,45.8722,45.8722,7243.0
2022-10-12 14:45:00,48.22,48.27,48.16,48.18,6474.0,45.8532,45.9008,45.7962,45.8152,6474.0
2022-10-12 14:50:00,48.17,48.19,48.12,48.15,9611.0,45.8057,45.8247,45.7581,45.7866,9611.0
2022-10-12 14:55:00,48.14,48.15,48.07,48.11,15545.0,45.7771,45.7866,45.7106,45.7486,15545.0
2022-10-12 15:00:00,48.1,48.15,48.08,48.11,11332.0,45.7391,45.7866,45.7201,45.7486,11332.0
2022-10-12 15:05:00,48.12,48.17,48.08,48.11,14235.0,45.7581,45.8057,45.7201,45.7486,14235.0
2022-10-12 15:10:00,48.12,48.25,48.12,48.25,17738.0,45.7581,45.8817,45.7581,45.8817,17738.0
2022-10-12 15:15:00,48.23,48.27,48.18,48.25,8481.0,45.8627,45.9008,45.8152,45.8817,8481.0
2022-10-12 15:20:00,48.25,48.3,48.23,48.27,19416.0,45.8817,45.9293,45.8627,45.9008,19416.0
2022-10-12 15:25:00,48.28,48.31,48.26,48.26,16176.0,45.9103,45.9388,45.8912,45.8912,16176.0
2022-10-12 15:30:00,48.25,48.29,48.22,48.26,54391.0,45.8817,45.9198,45.8532,45.8912,54391.0
2022-10-12 15:35:00,48.27,48.27,48.17,48.18,27727.0,45.9008,45.9008,45.8057,45.8152,27727.0
2022-10-12 15:40:00,48.18,48.23,48.12,48.22,56698.0,45.8152,45.8627,45.7581,45.8532,56698.0
2022-10-12 15:45:00,48.21,48.27,48.18,48.21,47273.0,45.8437,45.9008,45.8152,45.8437,47273.0
2022-10-12 15:50:00,48.21,48.37,48.18,48.34,81168.0,45.8437,45.9958,45.8152,45.9673,81168.0
2022-10-12 15:55:00,48.33,48.49,48.25,48.3,247212.0,45.9578,46.11,45.8817,45.9293,247212.0
2022-10-13 09:30:00,46.78,47.04,45.62,46.23,49040.0,44.4839,44.7311,43.3808,43.9609,49040.0
2022-10-13 09:35:00,46.26,46.33,45.77,46.09,39977.0,43.9894,44.056,43.5235,43.8278,39977.0
2022-10-13 09:40:00,46.04,46.36,45.67,45.97,74341.0,43.7802,44.0845,43.4284,43.7136,74341.0
2022-10-13 09:45:00,45.97,46.33,45.75,46.33,47193.0,43.7136,44.056,43.5044,44.056,47193.0
2022-10-13 09:50:00,46.32,46.91,46.27,46.76,54369.0,44.0465,44.6075,43.9989,44.4649,54369.0
2022-10-13 09:55:00,46.76,46.82,46.37,46.39,67430.0,44.4649,44.5219,44.094,44.113,67430.0
2022-10-13 10:00:00,46.43,46.56,46.35,46.47,60974.0,44.1511,44.2747,44.075,44.1891,60974.0
2022-10-13 10:05:00,46.48,46.78,46.46,46.75,100174.0,44.1986,44.4839,44.1796,44.4554,100174.0
2022-10-13 10:10:00,46.73,47.03,46.68,47.01,56308.0,44.4363,44.7216,44.3888,44.7026,56308.0
2022-10-13 10:15:00,47.01,47.26,46.94,47.13,46803.0,44.7026,44.9403,44.636,44.8167,46803.0
2022-10-13 10:20:00,47.17,47.25,47.01,47.23,23012.0,44.8547,44.9308,44.7026,44.9118,23012.0
2022-10-13 10:25:00,47.24,47.28,46.93,47.02,22416.0,44.9213,44.9593,44.6265,44.7121,22416.0
2022-10-13 10:30:00,47.04,47.13,46.81,46.84,12528.0,44.7311,44.8167,44.5124,44.5409,12528.0
2022-10-13 10:35:00,46.83,47.23,46.82,47.23,14083.0,44.5314,44.9118,44.5219,44.9118,14083.0
2022-10-13 10:40:00,47.25,47.33,47.15,47.26,25308.0,44.9308,45.0069,44.8357,44.9403,25308.0
2022-10-13 10:45:00,47.24,47.49,47.24,47.34,51492.0,44.9213,45.159,44.9213,45.0164,51492.0
2022-10-13 10:50:00,47.34,47.52,47.29,47.42,50609.0,45.0164,45.1876,44.9689,45.0925,50609.0
2022-10-13 10:55:00,47.37,47.53,47.3,47.33,24123.0,45.0449,45.1971,44.9784,45.0069,24123.0
2022-10-13 11:00:00,47.33,47.53,47.31,47.51,16942.0,45.0069,45.1971,44.9879,45.1781,16942.0
2022-10-13 11:05:00,47.52,47.96,47.5,47.88,32789.0,45.1876,45.606,45.1686,45.5299,32789.0
2022-10-13 11:10:00,47.84,48.08,47.76,48.05,25031.0,45.4919,45.7201,45.4158,45.6916,25031.0
2022-10-13 11:15:00,48.08,48.48,48.0,48.3,79239.0,45.7201,46.1005,45.644,45.9293,79239.0
2022-10-13 11:20:00,48.23,49.13,48.1,48.23,276555.0,45.8627,46.7185,45.7391,45.8627,276555.0
2022-10-13 11:25:00,48.2,48.43,48.01,48.16,41763.0,45.8342,46.0529,45.6535,45.7962,41763.0
2022-10-13 11:30:00,48.2,48.23,47.95,48.0,28096.0,45.8342,45.8627,45.5965,45.644,28096.0
2022-10-13 11:35:00,48.02,48.73,48.02,48.54,18667.0,45.663,46.3382,45.663,46.1575,18667.0
2022-10-13 11:40:00,48.57,48.7,48.38,48.5,39307.0,46.186,46.3097,46.0054,46.1195,39307.0
2022-10-13 11:45:00,48.53,48.68,48.41,48.64,19891.0,46.148,46.2906,46.0339,46.2526,19891.0
2022-10-13 11:50:00,48.61,48.68,48.31,48.48,45425.0,46.2241,46.2906,45.9388,46.1005,45425.0
2022-10-13 11:55:00,48.52,48.52,48.29,48.4,14011.0,46.1385,46.1385,45.9198,46.0244,14011.0
2022-10-13 12:00:00,48.42,48.63,48.39,48.63,11634.0,46.0434,46.2431,46.0149,46.2431,11634.0
2022-10-13 12:05:00,48.64,48.71,48.47,48.59,16233.0,46.2526,46.3192,46.0909,46.2051,16233.0
2022-10-13 12:10:00,48.6,48.64,48.44,48.46,16654.0,46.2146,46.2526,46.0624,46.0814,16654.0
2022-10-13 12:15:00,48.46,48.48,48.21,48.26,10347.0,46.0814,46.1005,45.8437,45.8912,10347.0
2022-10-13 12:20:00,48.24,48.43,48.22,48.4,9023.0,45.8722,46.0529,45.8532,46.0244,9023.0
2022-10-13 12:25:00,48.38,48.38,48.19,48.21,30437.0,46.0054,46.0054,45.8247,45.8437,30437.0
2022-10-13 12:30:00,48.21,48.27,48.15,48.21,11421.0,45.8437,45.9008,45.7866,45.8437,11421.0
2022-10-13 12:35:00,48.23,48.27,48.19,48.2,13051.0,45.8627,45.9008,45.8247,45.8342,13051.0
2022-10-13 12:40:00,48.21,48.51,48.21,48.48,10063.0,45.8437,46.129,45.8437,46.1005,10063.0
2022-10-13 12:45:00,48.47,48.74,48.4,48.72,15368.0,46.0909,46.3477,46.0244,46.3287,15368.0
2022-10-13 12:50:00,48.71,48.87,48.69,48.72,12512.0,46.3192,46.4713,46.3001,46.3287,12512.0
2022-10-13 12:55:00,48.7,48.74,48.59,48.69,15187.0,46.3097,46.3477,46.2051,46.3001,15187.0
2022-10-13 13:00:00,48.73,48.92,48.69,48.92,10766.0,46.3382,46.5189,46.3001,46.5189,10766.0
2022-10-13 13:05:00,48.92,49.06,48.9,48.98,27654.0,46.5189,46.652,46.4998,46.5759,27654.0
2022-10-13 13:10:00,48.96,49.08,48.95,49.0,17823.0,46.5569,46.671,46.5474,46.5949,17823.0
2022-10-13 13:15:00,49.02,49.14,49.0,49.13,10826.0,46.6139,46.7281,46.5949,46.7185,10826.0
2022-10-13 13:20:00,49.13,49.28,49.13,49.26,6582.0,46.7185,46.8612,46.7185,46.8422,6582.0
2022-10-13 13:25:00,49.24,49.67,49.24,49.5,35005.0,46.8231,47.232,46.8231,47.0704,35005.0
2022-10-13 13:30:00,49.5,49.78,49.5,49.71,42412.0,47.0704,47.3366,47.0704,47.2701,42412.0
2022-10-13 13:35:00,49.71,49.73,49.43,49.45,31490.0,47.2701,47.2891,47.0038,47.0228,31490.0
2022-10-13 13:40:00,49.46,49.46,49.33,49.36,22556.0,47.0323,47.0323,46.9087,46.9373,22556.0
2022-10-13 13:45:00,49.37,49.4,49.09,49.15,61079.0,46.9468,46.9753,46.6805,46.7376,61079.0
2022-10-13 13:50:00,49.17,49.35,49.16,49.35,14108.0,46.7566,46.9277,46.7471,46.9277,14108.0
2022-10-13 13:55:00,49.34,49.4,49.14,49.22,43795.0,46.9182,46.9753,46.7281,46.8041,43795.0
2022-10-13 14:00:00,49.23,49.25,49.13,49.22,24566.0,46.8136,46.8327,46.7185,46.8041,24566.0
2022-10-13 14:05:00,49.23,49.28,49.06,49.09,23384.0,46.8136,46.8612,46.652,46.6805,23384.0
2022-10-13 14:10:00,49.09,49.2,48.89,49.03,86009.0,46.6805,46.7851,46.4903,46.6235,86009.0
2022-10-13 14:15:00,49.03,49.11,48.94,48.96,29039.0,46.6235,46.6995,46.5379,46.5569,29039.0
2022-10-13 14:20:00,48.96,48.97,48.78,48.8,70109.0,46.5569,46.5664,46.3857,46.4047,70109.0
2022-10-13 14:25:00,48.8,48.83,48.62,48.62,19524.0,46.4047,46.4333,46.2336,46.2336,19524.0
2022-10-13 14:30:00,48.63,48.67,48.48,48.51,26451.0,46.2431,46.2811,46.1005,46.129,26451.0
2022-10-13 14:35:00,48.51,48.67,48.48,48.58,30596.0,46.129,46.2811,46.1005,46.1955,30596.0
2022-10-13 14:40:00,48.59,48.69,48.53,48.68,26634.0,46.2051,46.3001,46.148,46.2906,26634.0
2022-10-13 14:45:00,48.69,48.82,48.66,48.72,17640.0,46.3001,46.4238,46.2716,46.3287,17640.0
2022-10-13 14:50:00,48.71,48.86,48.69,48.85,15690.0,46.3192,46.4618,46.3001,46.4523,15690.0
2022-10-13 14:55:00,48.86,48.94,48.82,48.94,16262.0,46.4618,46.5379,46.4238,46.5379,16262.0
2022-10-13 15:00:00,48.93,48.93,48.82,48.87,16695.0,46.5284,46.5284,46.4238,46.4713,16695.0
2022-10-13 15:05:00,48.87,49.01,48.87,48.95,19196.0,46.4713,46.6044,46.4713,46.5474,19196.0
2022-10-13 15:10:00,48.95,49.0,48.9,48.9,19928.0,46.5474,46.5949,46.4998,46.4998,19928.0
2022-10-13 15:15:00,48.9,48.97,48.88,48.92,18294.0,46.4998,46.5664,46.4808,46.5189,18294.0
2022-10-13 15:20:00,48.91,48.91,48.78,48.81,21382.0,46.5093,46.5093,46.3857,46.4143,21382.0
2022-10-13 15:25:00,48.82,48.83,48.69,48.72,15778.0,46.4238,46.4333,46.3001,46.3287,15778.0
2022-10-13 15:30:00,48.72,48.78,48.5,48.52,44812.0,46.3287,46.3857,46.1195,46.1385,44812.0
2022-10-13 15:35:00,48.5,48.66,48.45,48.64,45197.0,46.1195,46.2716,46.0719,46.2526,45197.0
2022-10-13 15:40:00,48.64,48.71,48.54,48.69,46737.0,46.2526,46.3192,46.1575,46.3001,46737.0
2022-10-13 15:45:00,48.68,48.76,48.57,48.73,69177.0,46.2906,46.3667,46.186,46.3382,69177.0
2022-10-13 15:50:00,48.71,48.72,48.51,48.64,119698.0,46.3192,46.3287,46.129,46.2526,119698.0
2022-10-13 15:55:00,48.62,48.69,48.4,48.56,487306.0,46.2336,46.3001,46.0244,46.1765,487306.0
2022-10-14 09:30:00,49.21,49.3,49.02,49.1,15816.0,46.7946,46.8802,46.6139,46.69,15816.0
2022-10-14 09:35:00,49.17,49.56,49.16,49.56,20431.0,46.7566,47.1274,46.7471,47.1274,20431.0
2022-10-14 09:40:00,49.56,49.56,49.23,49.24,14339.0,47.1274,47.1274,46.8136,46.8231,14339.0
2022-10-14 09:45:00,49.21,49.26,49.09,49.11,11074.0,46.7946,46.8422,46.6805,46.6995,11074.0
2022-10-14 09:50:00,49.14,49.42,49.11,49.35,35116.0,46.7281,46.9943,46.6995,46.9277,35116.0
2022-10-14 09:55:00,49.45,49.59,49.37,49.41,23392.0,47.0228,47.156,46.9468,46.9848,23392.0
2022-10-14 10:00:00,49.38,49.41,48.68,48.95,21461.0,46.9563,46.9848,46.2906,46.5474,21461.0
2022-10-14 10:05:00,49.02,49.08,48.67,48.73,24407.0,46.6139,46.671,46.2811,46.3382,24407.0
2022-10-14 10:10:00,48.75,48.81,48.46,48.52,19704.0,46.3572,46.4143,46.0814,46.1385,19704.0
2022-10-14 10:15:00,48.51,48.67,48.47,48.63,16996.0,46.129,46.2811,46.0909,46.2431,16996.0
2022-10-14 10:20:00,48.66,48.66,48.26,48.29,12746.0,46.2716,46.2716,45.8912,45.9198,12746.0
2022-10-14 10:25:00,48.3,48.5,48.21,48.39,11587.0,45.9293,46.1195,45.8437,46.0149,11587.0
2022-10-14 10:30:00,48.39,48.51,48.28,48.28,24822.0,46.0149,46.129,45.9103,45.9103,24822.0
2022-10-14 10:35:00,48.28,48.43,48.26,48.37,19139.0,45.9103,46.0529,45.8912,45.9958,19139.0
2022-10-14 10:40:00,48.37,48.47,48.12,48.12,13950.0,45.9958,46.0909,45.7581,45.7581,13950.0
2022-10-14 10:45:00,48.13,48.17,47.97,48.02,18778.0,45.7676,45.8057,45.6155,45.663,18778.0
2022-10-14 10:50:00,48.03,48.24,47.98,48.24,24425.0,45.6725,45.8722,45.625,45.8722,24425.0
2022-10-14 10:55:00,48.22,48.44,48.19,48.36,23420.0,45.8532,46.0624,45.8247,45.9863,23420.0
2022-10-14 11:00:00,48.37,48.57,48.37,48.53,10507.0,45.9958,46.186,45.9958,46.148,10507.0
2022-10-14 11:05:00,48.52,48.53,48.31,48.33,16416.0,46.1385,46.148,45.9388,45.9578,16416.0
2022-10-14 11:10:00,48.34,48.35,48.11,48.11,9785.0,45.9673,45.9768,45.7486,45.7486,9785.0
2022-10-14 11:15:00,48.12,48.14,47.97,48.02,9860.0,45.7581,45.7771,45.6155,45.663,9860.0
2022-10-14 11:20:00,48.01,48.13,48.0,48.06,12343.0,45.6535,45.7676,45.644,45.7011,12343.0
2022-10-14 11:25:00,48.07,48.12,48.01,48.1,13800.0,45.7106,45.7581,45.6535,45.7391,13800.0
2022-10-14 11:30:00,48.08,48.08,47.95,47.98,16433.0,45.7201,45.7201,45.5965,45.625,16433.0
2022-10-14 11:35:00,47.99,48.06,47.96,48.0,12422.0,45.6345,45.7011,45.606,45.644,12422.0
2022-10-14 11:40:00,48.01,48.06,47.9,48.0,9557.0,45.6535,45.7011,45.5489,45.644,9557.0
2022-10-14 11:45:00,47.99,47.99,47.81,47.91,14400.0,45.6345,45.6345,45.4633,45.5584,14400.0
2022-10-14 11:50:00,47.92,47.98,47.85,47.96,14102.0,45.5679,45.625,45.5014,45.606,14102.0
2022-10-14 11:55:00,47.95,47.97,47.88,47.89,9065.0,45.5965,45.6155,45.5299,45.5394,9065.0
2022-10-14 12:00:00,47.85,48.03,47.82,48.0,17029.0,45.5014,45.6725,45.4728,45.644,17029.0
2022-10-14 12:05:00,48.0,48.0,47.74,47.74,14788.0,45.644,45.644,45.3968,45.3968,14788.0
2022-10-14 12:10:00,47.74,47.79,47.64,47.66,13495.0,45.3968,45.4443,45.3017,45.3207,13495.0
2022-10-14 12:15:00,47.65,47.73,47.59,47.65,30874.0,45.3112,45.3873,45.2541,45.3112,30874.0
2022-10-14 12:20:00,47.63,47.77,47.58,47.76,13022.0,45.2922,45.4253,45.2446,45.4158,13022.0
2022-10-14 12:25:00,47.75,47.86,47.75,47.84,9301.0,45.4063,45.5109,45.4063,45.4919,9301.0
2022-10-14 12:30:00,47.88,47.96,47.8,47.82,8129.0,45.5299,45.606,45.4538,45.4728,8129.0
2022-10-14 12:35:00,47.83,48.03,47.82,47.99,6147.0,45.4824,45.6725,45.4728,45.6345,6147.0
2022-10-14 12:40:00,47.99,48.07,47.98,47.99,12015.0,45.6345,45.7106,45.625,45.6345,12015.0
2022-10-14 12:45:00,47.98,47.98,47.9,47.91,7311.0,45.625,45.625,45.5489,45.5584,7311.0
2022-10-14 12:50:00,47.9,47.9,47.77,47.81,7104.0,45.5489,45.5489,45.4253,45.4633,7104.0
2022-10-14 12:55:00,47.82,47.82,47.75,47.78,8149.0,45.4728,45.4728,45.4063,45.4348,8149.0
2022-10-14 13:00:00,47.77,47.93,47.76,47.9,7183.0,45.4253,45.5774,45.4158,45.5489,7183.0
2022-10-14 13:05:00,47.84,47.84,47.75,47.78,21399.0,45.4919,45.4919,45.4063,45.4348,21399.0
2022-10-14 13:10:00,47.79,47.86,47.78,47.78,5184.0,45.4443,45.5109,45.4348,45.4348,5184.0
2022-10-14 13:15:00,47.78,47.84,47.77,47.78,5802.0,45.4348,45.4919,45.4253,45.4348,5802.0
2022-10-14 13:20:00,47.78,47.81,47.65,47.77,10212.0,45.4348,45.4633,45.3112,45.4253,10212.0
2022-10-14 13:25:00,47.74,47.74,47.67,47.74,5946.0,45.3968,45.3968,45.3302,45.3968,5946.0
2022-10-14 13:30:00,47.73,47.81,47.72,47.77,4436.0,45.3873,45.4633,45.3778,45.4253,4436.0
2022-10-14 13:35:00,47.76,47.82,47.73,47.79,5432.0,45.4158,45.4728,45.3873,45.4443,5432.0
2022-10-14 13:40:00,47.79,47.83,47.7,47.73,8131.0,45.4443,45.4824,45.3587,45.3873,8131.0
2022-10-14 13:45:00,47.75,47.77,47.67,47.68,10799.0,45.4063,45.4253,45.3302,45.3397,10799.0
2022-10-14 13:50:00,47.68,47.68,47.59,47.63,10044.0,45.3397,45.3397,45.2541,45.2922,10044.0
2022-10-14 13:55:00,47.65,47.71,47.59,47.71,13732.0,45.3112,45.3682,45.2541,45.3682,13732.0
2022-10-14 14:00:00,47.68,47.69,47.56,47.58,13132.0,45.3397,45.3492,45.2256,45.2446,13132.0
2022-10-14 14:05:00,47.58,47.62,47.5,47.57,16038.0,45.2446,45.2827,45.1686,45.2351,16038.0
2022-10-14 14:10:00,47.55,47.6,47.52,47.57,11576.0,45.2161,45.2636,45.1876,45.2351,11576.0
2022-10-14 14:15:00,47.58,47.62,47.47,47.5,11824.0,45.2446,45.2827,45.14,45.1686,11824.0
2022-10-14 14:20:00,47.51,47.59,47.5,47.57,10458.0,45.1781,45.2541,45.1686,45.2351,10458.0
2022-10-14 14:25:00,47.54,47.55,47.4,47.51,13189.0,45.2066,45.2161,45.0735,45.1781,13189.0
2022-10-14 14:30:00,47.5,47.53,47.46,47.5,12321.0,45.1686,45.1971,45.1305,45.1686,12321.0
2022-10-14 14:35:00,47.5,47.56,47.46,47.53,18076.0,45.1686,45.2256,45.1305,45.1971,18076.0
2022-10-14 14:40:00,47.53,47.54,47.41,47.51,14537.0,45.1971,45.2066,45.083,45.1781,14537.0
2022-10-14 14:45:00,47.51,47.53,47.39,47.42,13701.0,45.1781,45.1971,45.064,45.0925,13701.0
2022-10-14 14:50:00,47.41,47.48,47.39,47.46,12112.0,45.083,45.1495,45.064,45.1305,12112.0
2022-10-14 14:55:00,47.46,47.54,47.45,47.54,10580.0,45.1305,45.2066,45.121,45.2066,10580.0
2022-10-14 15:00:00,47.55,47.7,47.54,47.67,19112.0,45.2161,45.3587,45.2066,45.3302,19112.0
2022-10-14 15:05:00,47.7,47.7,47.55,47.57,10461.0,45.3587,45.3587,45.2161,45.2351,10461.0
2022-10-14 15:10:00,47.56,47.59,47.49,47.52,19486.0,45.2256,45.2541,45.159,45.1876,19486.0
2022-10-14 15:15:00,47.52,47.52,47.42,47.5,10706.0,45.1876,45.1876,45.0925,45.1686,10706.0
2022-10-14 15:20:00,47.48,47.6,47.47,47.6,10288.0,45.1495,45.2636,45.14,45.2636,10288.0
2022-10-14 15:25:00,47.58,47.64,47.57,47.63,10162.0,45.2446,45.3017,45.2351,45.2922,10162.0
2022-10-14 15:30:00,47.62,47.64,47.5,47.56,30825.0,45.2827,45.3017,45.1686,45.2256,30825.0
2022-10-14 15:35:00,47.56,47.63,47.42,47.48,36633.0,45.2256,45.2922,45.0925,45.1495,36633.0
2022-10-14 15:40:00,47.49,47.59,47.49,47.59,29617.0,45.159,45.2541,45.159,45.2541,29617.0
2022-10-14 15:45:00,47.58,47.58,47.46,47.5,37129.0,45.2446,45.2446,45.1305,45.1686,37129.0
2022-10-14 15:50:00,47.51,47.59,47.44,47.45,74029.0,45.1781,45.2541,45.1115,45.121,74029.0
2022-10-14 15:55:00,47.44,47.44,47.28,47.4,163397.0,45.1115,45.1115,44.9593,45.0735,163397.0
2022-10-17 09:30:00,48.76,48.9,48.45,48.62,16444.0,46.3667,46.4998,46.0719,46.2336,16444.0
2022-10-17 09:35:00,48.8,49.31,48.8,49.11,15835.0,46.4047,46.8897,46.4047,46.6995,15835.0
2022-10-17 09:40:00,49.11,49.22,48.88,48.92,14189.0,46.6995,46.8041,46.4808,46.5189,14189.0
2022-10-17 09:45:00,48.82,48.95,48.7,48.91,10903.0,46.4238,46.5474,46.3097,46.5093,10903.0
2022-10-17 09:50:00,48.89,49.01,48.8,48.9,11479.0,46.4903,46.6044,46.4047,46.4998,11479.0
2022-10-17 09:55:00,48.97,48.97,48.78,48.84,7251.0,46.5664,46.5664,46.3857,46.4428,7251.0
2022-10-17 10:00:00,48.87,49.01,48.86,48.96,15905.0,46.4713,46.6044,46.4618,46.5569,15905.0
2022-10-17 10:05:00,48.98,49.07,48.89,48.98,22375.0,46.5759,46.6615,46.4903,46.5759,22375.0
2022-10-17 10:10:00,48.98,49.37,48.97,49.36,31382.0,46.5759,46.9468,46.5664,46.9373,31382.0
2022-10-17 10:15:00,49.38,49.48,49.31,49.46,18428.0,46.9563,47.0514,46.8897,47.0323,18428.0
2022-10-17 10:20:00,49.47,49.48,49.2,49.2,15410.0,47.0419,47.0514,46.7851,46.7851,15410.0
2022-10-17 10:25:00,49.19,49.28,49.1,49.16,35841.0,46.7756,46.8612,46.69,46.7471,35841.0
2022-10-17 10:30:00,49.16,49.28,49.09,49.11,25537.0,46.7471,46.8612,46.6805,46.6995,25537.0
2022-10-17 10:35:00,49.11,49.34,49.11,49.28,71627.0,46.6995,46.9182,46.6995,46.8612,71627.0
2022-10-17 10:40:00,49.28,49.29,49.1,49.26,43374.0,46.8612,46.8707,46.69,46.8422,43374.0
2022-10-17 10:45:00,49.25,49.44,49.24,49.32,12126.0,46.8327,47.0133,46.8231,46.8992,12126.0
2022-10-17 10:50:00,49.29,49.3,48.96,49.0,10997.0,46.8707,46.8802,46.5569,46.5949,10997.0
2022-10-17 10:55:00,48.99,49.04,48.91,49.0,13302.0,46.5854,46.633,46.5093,46.5949,13302.0
2022-10-17 11:00:00,49.01,49.08,49.0,49.07,11705.0,46.6044,46.671,46.5949,46.6615,11705.0
2022-10-17 11:05:00,49.05,49.08,49.02,49.04,30210.0,46.6425,46.671,46.6139,46.633,30210.0
2022-10-17 11:10:00,49.04,49.2,49.04,49.07,14586.0,46.633,46.7851,46.633,46.6615,14586.0
2022-10-17 11:15:00,49.08,49.08,48.87,48.88,17241.0,46.671,46.671,46.4713,46.4808,17241.0
2022-10-17 11:20:00,48.86,48.95,48.83,48.95,16896.0,46.4618,46.5474,46.4333,46.5474,16896.0
2022-10-17 11:25:00,48.93,48.96,48.86,48.94,10890.0,46.5284,46.5569,46.4618,46.5379,10890.0
2022-10-17 11:30:00,48.94,49.02,48.93,48.97,9655.0,46.5379,46.6139,46.5284,46.5664,9655.0
2022-10-17 11:35:00,48.97,49.02,48.96,49.02,6058.0,46.5664,46.6139,46.5569,46.6139,6058.0
2022-10-17 11:40:00,49.03,49.13,49.03,49.06,7399.0,46.6235,46.7185,46.6235,46.652,7399.0
2022-10-17 11:45:00,49.06,49.15,49.03,49.15,6066.0,46.652,46.7376,46.6235,46.7376,6066.0
2022-10-17 11:50:00,49.14,49.24,49.13,49.2,7463.0,46.7281,46.8231,46.7185,46.7851,7463.0
2022-10-17 11:55:00,49.19,49.2,49.07,49.07,5707.0,46.7756,46.7851,46.6615,46.6615,5707.0
2022-10-17 12:00:00,49.06,49.09,49.04,49.04,9350.0,46.652,46.6805,46.633,46.633,9350.0
2022-10-17 12:05:00,49.03,49.18,49.03,49.14,14647.0,46.6235,46.7661,46.6235,46.7281,14647.0
2022-10-17 12:10:00,49.13,49.14,48.95,48.96,6563.0,46.7185,46.7281,46.5474,46.5569,6563.0
2022-10-17 12:15:00,48.95,48.97,48.91,48.96,17188.0,46.5474,46.5664,46.5093,46.5569,17188.0
2022-10-17 12:20:00,48.95,48.95,48.87,48.93,5223.0,46.5474,46.5474,46.4713,46.5284,5223.0
2022-10-17 12:25:00,48.94,49.07,48.94,49.07,8190.0,46.5379,46.6615,46.5379,46.6615,8190.0
2022-10-17 12:30:00,49.06,49.15,49.06,49.14,7612.0,46.652,46.7376,46.652,46.7281,7612.0
2022-10-17 12:35:00,49.14,49.14,49.08,49.13,7424.0,46.7281,46.7281,46.671,46.7185,7424.0
2022-10-17 12:40:00,49.13,49.13,48.92,48.97,39082.0,46.7185,46.7185,46.5189,46.5664,39082.0
2022-10-17 12:45:00,48.98,48.99,48.8,48.94,16647.0,46.5759,46.5854,46.4047,46.5379,16647.0
2022-10-17 12:50:00,48.92,49.04,48.91,48.99,13122.0,46.5189,46.633,46.5093,46.5854,13122.0
2022-10-17 12:55:00,48.98,48.99,48.9,48.94,9125.0,46.5759,46.5854,46.4998,46.5379,9125.0
2022-10-17 13:00:00,48.95,48.95,48.77,48.79,11428.0,46.5474,46.5474,46.3762,46.3952,11428.0
2022-10-17 13:05:00,48.8,48.9,48.79,48.84,9556.0,46.4047,46.4998,46.3952,46.4428,9556.0
2022-10-17 13:10:00,48.84,48.89,48.82,48.84,15612.0,46.4428,46.4903,46.4238,46.4428,15612.0
2022-10-17 13:15:00,48.86,48.95,48.85,48.89,8865.0,46.4618,46.5474,46.4523,46.4903,8865.0
2022-10-17 13:20:00,48.86,49.0,48.85,49.0,4913.0,46.4618,46.5949,46.4523,46.5949,4913.0
2022-10-17 13:25:00,48.99,48.99,48.93,48.95,6659.0,46.5854,46.5854,46.5284,46.5474,6659.0
2022-10-17 13:30:00,48.96,48.97,48.92,48.93,7494.0,46.5569,46.5664,46.5189,46.5284,7494.0
2022-10-17 13:35:00,48.93,49.0,48.93,48.98,12328.0,46.5284,46.5949,46.5284,46.5759,12328.0
2022-10-17 13:40:00,48.98,48.98,48.89,48.9,9033.0,46.5759,46.5759,46.4903,46.4998,9033.0
2022-10-17 13:45:00,48.89,48.97,48.89,48.96,9314.0,46.4903,46.5664,46.4903,46.5569,9314.0
2022-10-17 13:50:00,48.96,48.98,48.94,48.96,8634.0,46.5569,46.5759,46.5379,46.5569,8634.0
2022-10-17 13:55:00,48.95,48.95,48.88,48.91,14329.0,46.5474,46.5474,46.4808,46.5093,14329.0
2022-10-17 14:00:00,48.91,48.92,48.77,48.79,14282.0,46.5093,46.5189,46.3762,46.3952,14282.0
2022-10-17 14:05:00,48.78,48.81,48.74,48.77,10100.0,46.3857,46.4143,46.3477,46.3762,10100.0
2022-10-17 14:10:00,48.77,48.78,48.69,48.69,10120.0,46.3762,46.3857,46.3001,46.3001,10120.0
2022-10-17 14:15:00,48.69,48.73,48.67,48.73,18216.0,46.3001,46.3382,46.2811,46.3382,18216.0
2022-10-17 14:20:00,48.72,48.76,48.67,48.76,13094.0,46.3287,46.3667,46.2811,46.3667,13094.0
2022-10-17 14:25:00,48.75,48.75,48.69,48.75,11728.0,46.3572,46.3572,46.3001,46.3572,11728.0
2022-10-17 14:30:00,48.75,48.75,48.68,48.71,6886.0,46.3572,46.3572,46.2906,46.3192,6886.0
2022-10-17 14:35:00,48.73,48.84,48.72,48.84,7442.0,46.3382,46.4428,46.3287,46.4428,7442.0
2022-10-17 14:40:00,48.84,48.86,48.82,48.86,8066.0,46.4428,46.4618,46.4238,46.4618,8066.0
2022-10-17 14:45:00,48.86,48.89,48.84,48.87,9453.0,46.4618,46.4903,46.4428,46.4713,9453.0
2022-10-17 14:50:00,48.86,48.9,48.84,48.9,16858.0,46.4618,46.4998,46.4428,46.4998,16858.0
2022-10-17 14:55:00,48.9,48.97,48.89,48.89,13684.0,46.4998,46.5664,46.4903,46.4903,13684.0
2022-10-17 15:00:00,48.86,48.92,48.85,48.88,17230.0,46.4618,46.5189,46.4523,46.4808,17230.0
2022-10-17 15:05:00,48.89,48.91,48.84,48.86,13395.0,46.4903,46.5093,46.4428,46.4618,13395.0
2022-10-17 15:10:00,48.85,48.87,48.77,48.83,17557.0,46.4523,46.4713,46.3762,46.4333,17557.0
2022-10-17 15:15:00,48.83,48.87,48.81,48.86,8867.0,46.4333,46.4713,46.4143,46.4618,8867.0
2022-10-17 15:20:00,48.87,48.93,48.84,48.89,22772.0,46.4713,46.5284,46.4428,46.4903,22772.0
2022-10-17 15:25:00,48.88,48.99,48.87,48.99,23422.0,46.4808,46.5854,46.4713,46.5854,23422.0
2022-10-17 15:30:00,48.98,49.06,48.97,49.06,17566.0,46.5759,46.652,46.5664,46.652,17566.0
2022-10-17 15:35:00,49.07,49.12,49.06,49.08,20605.0,46.6615,46.709,46.652,46.671,20605.0
2022-10-17 15:40:00,49.07,49.15,49.05,49.14,36404.0,46.6615,46.7376,46.6425,46.7281,36404.0
2022-10-17 15:45:00,49.14,49.15,48.95,48.96,58631.0,46.7281,46.7376,46.5474,46.5569,58631.0
2022-10-17 15:50:00,48.97,49.07,48.95,49.04,104759.0,46.5664,46.6615,46.5474,46.633,104759.0
2022-10-17 15:55:00,49.04,49.04,48.81,48.94,160406.0,46.633,46.633,46.4143,46.5379,160406.0
2022-10-18 09:30:00,50.23,51.02,50.23,50.87,42889.0,47.7646,48.5158,47.7646,48.3731,42889.0
2022-10-18 09:35:00,50.89,51.38,50.89,51.16,22668.0,48.3922,48.8581,48.3922,48.6489,22668.0
2022-10-18 09:40:00,51.19,51.22,50.91,51.08,27853.0,48.6774,48.706,48.4112,48.5728,27853.0
2022-10-18 09:45:00,50.97,50.97,50.61,50.73,17006.0,48.4682,48.4682,48.1259,48.24,17006.0
2022-10-18 09:50:00,50.85,50.94,50.43,50.43,12110.0,48.3541,48.4397,47.9547,47.9547,12110.0
2022-10-18 09:55:00,50.45,50.8,50.45,50.77,12938.0,47.9738,48.3066,47.9738,48.278,12938.0
2022-10-18 10:00:00,50.8,50.93,50.68,50.78,8791.0,48.3066,48.4302,48.1925,48.2876,8791.0
2022-10-18 10:05:00,50.86,51.14,50.8,51.14,9461.0,48.3636,48.6299,48.3066,48.6299,9461.0
2022-10-18 10:10:00,51.11,51.16,50.97,50.97,29121.0,48.6014,48.6489,48.4682,48.4682,29121.0
2022-10-18 10:15:00,50.99,51.03,50.76,50.83,12015.0,48.4873,48.5253,48.2685,48.3351,12015.0
2022-10-18 10:20:00,50.83,50.89,50.68,50.72,9128.0,48.3351,48.3922,48.1925,48.2305,9128.0
2022-10-18 10:25:00,50.73,50.73,50.59,50.61,4118.0,48.24,48.24,48.1069,48.1259,4118.0
2022-10-18 10:30:00,50.62,50.62,50.44,50.47,9786.0,48.1354,48.1354,47.9642,47.9928,9786.0
2022-10-18 10:35:00,50.47,50.5,50.29,50.32,12000.0,47.9928,48.0213,47.8216,47.8501,12000.0
2022-10-18 10:40:00,50.36,50.52,50.36,50.51,8307.0,47.8882,48.0403,47.8882,48.0308,8307.0
2022-10-18 10:45:00,50.51,50.75,50.5,50.69,13121.0,48.0308,48.259,48.0213,48.202,13121.0
2022-10-18 10:50:00,50.68,50.7,50.51,50.58,9360.0,48.1925,48.2115,48.0308,48.0974,9360.0
2022-10-18 10:55:00,50.58,50.59,50.37,50.42,13070.0,48.0974,48.1069,47.8977,47.9452,13070.0
2022-10-18 11:00:00,50.4,50.43,50.28,50.43,6642.0,47.9262,47.9547,47.8121,47.9547,6642.0
2022-10-18 11:05:00,50.43,50.43,50.21,50.26,6639.0,47.9547,47.9547,47.7455,47.7931,6639.0
2022-10-18 11:10:00,50.24,50.33,50.1,50.11,7763.0,47.7741,47.8596,47.6409,47.6504,7763.0
2022-10-18 11:15:00,50.07,50.17,50.06,50.06,10336.0,47.6124,47.7075,47.6029,47.6029,10336.0
2022-10-18 11:20:00,50.07,50.08,49.87,49.88,12208.0,47.6124,47.6219,47.4222,47.4317,12208.0
2022-10-18 11:25:00,49.89,49.96,49.82,49.91,5600.0,47.4412,47.5078,47.3747,47.4603,5600.0
2022-10-18 11:30:00,49.91,49.92,49.83,49.88,6035.0,47.4603,47.4698,47.3842,47.4317,6035.0
2022-10-18 11:35:00,49.88,49.91,49.67,49.71,4646.0,47.4317,47.4603,47.232,47.2701,4646.0
2022-10-18 11:40:00,49.77,49.77,49.62,49.75,6315.0,47.3271,47.3271,47.1845,47.3081,6315.0
2022-10-18 11:45:00,49.74,49.94,49.73,49.93,4781.0,47.2986,47.4888,47.2891,47.4793,4781.0
2022-10-18 11:50:00,49.94,50.03,49.94,49.99,18709.0,47.4888,47.5744,47.4888,47.5363,18709.0
2022-10-18 11:55:00,49.98,50.02,49.86,49.99,9088.0,47.5268,47.5649,47.4127,47.5363,9088.0
2022-10-18 12:00:00,50.01,50.02,49.88,49.91,6026.0,47.5554,47.5649,47.4317,47.4603,6026.0
2022-10-18 12:05:00,49.92,50.08,49.77,50.08,44067.0,47.4698,47.6219,47.3271,47.6219,44067.0
2022-10-18 12:10:00,50.07,50.2,50.06,50.16,7241.0,47.6124,47.736,47.6029,47.698,7241.0
2022-10-18 12:15:00,50.15,50.27,50.12,50.17,8159.0,47.6885,47.8026,47.66,47.7075,8159.0
2022-10-18 12:20:00,50.15,50.19,50.04,50.04,7338.0,47.6885,47.7265,47.5839,47.5839,7338.0
2022-10-18 12:25:00,50.04,50.05,49.97,50.0,4586.0,47.5839,47.5934,47.5173,47.5458,4586.0
2022-10-18 12:30:00,49.99,50.09,49.95,50.09,4398.0,47.5363,47.6314,47.4983,47.6314,4398.0
2022-10-18 12:35:00,50.1,50.28,50.1,50.22,7499.0,47.6409,47.8121,47.6409,47.755,7499.0
2022-10-18 12:40:00,50.22,50.31,50.21,50.21,6622.0,47.755,47.8406,47.7455,47.7455,6622.0
2022-10-18 12:45:00,50.19,50.2,50.08,50.12,4407.0,47.7265,47.736,47.6219,47.66,4407.0
2022-10-18 12:50:00,50.11,50.12,50.05,50.09,7278.0,47.6504,47.66,47.5934,47.6314,7278.0
2022-10-18 12:55:00,50.1,50.13,49.97,49.97,4207.0,47.6409,47.6695,47.5173,47.5173,4207.0
2022-10-18 13:00:00,49.99,49.99,49.78,49.78,11252.0,47.5363,47.5363,47.3366,47.3366,11252.0
2022-10-18 13:05:00,49.78,49.92,49.78,49.87,4976.0,47.3366,47.4698,47.3366,47.4222,4976.0
2022-10-18 13:10:00,49.88,49.99,49.88,49.99,3720.0,47.4317,47.5363,47.4317,47.5363,3720.0
2022-10-18 13:15:00,49.97,49.99,49.96,49.98,3546.0,47.5173,47.5363,47.5078,47.5268,3546.0
2022-10-18 13:20:00,49.97,50.02,49.88,49.92,10239.0,47.5173,47.5649,47.4317,47.4698,10239.0
2022-10-18 13:25:00,49.92,50.0,49.91,49.95,8662.0,47.4698,47.5458,47.4603,47.4983,8662.0
2022-10-18 13:30:00,49.95,50.15,49.91,50.15,20293.0,47.4983,47.6885,47.4603,47.6885,20293.0
2022-10-18 13:35:00,50.12,50.13,50.04,50.09,11730.0,47.66,47.6695,47.5839,47.6314,11730.0
2022-10-18 13:40:00,50.11,50.12,50.03,50.05,5373.0,47.6504,47.66,47.5744,47.5934,5373.0
2022-10-18 13:45:00,50.05,50.05,49.98,50.02,8212.0,47.5934,47.5934,47.5268,47.5649,8212.0
2022-10-18 13:50:00,50.02,50.07,50.02,50.04,4986.0,47.5649,47.6124,47.5649,47.5839,4986.0
2022-10-18 13:55:00,50.05,50.12,50.0,50.1,11184.0,47.5934,47.66,47.5458,47.6409,11184.0
2022-10-18 14:00:00,50.11,50.17,50.07,50.11,11398.0,47.6504,47.7075,47.6124,47.6504,11398.0
2022-10-18 14:05:00,50.1,50.18,50.04,50.11,10960.0,47.6409,47.717,47.5839,47.6504,10960.0
2022-10-18 14:10:00,50.12,50.16,50.12,50.15,6499.0,47.66,47.698,47.66,47.6885,6499.0
2022-10-18 14:15:00,50.16,50.2,50.12,50.12,7564.0,47.698,47.736,47.66,47.66,7564.0
2022-10-18 14:20:00,50.12,50.24,50.09,50.22,10832.0,47.66,47.7741,47.6314,47.755,10832.0
2022-10-18 14:25:00,50.22,50.3,50.21,50.27,5934.0,47.755,47.8311,47.7455,47.8026,5934.0
2022-10-18 14:30:00,50.24,50.28,50.16,50.21,5581.0,47.7741,47.8121,47.698,47.7455,5581.0
2022-10-18 14:35:00,50.21,50.23,49.93,49.99,9327.0,47.7455,47.7646,47.4793,47.5363,9327.0
2022-10-18 14:40:00,50.04,50.04,49.82,49.82,10372.0,47.5839,47.5839,47.3747,47.3747,10372.0
2022-10-18 14:45:00,49.85,49.86,49.67,49.78,10157.0,47.4032,47.4127,47.232,47.3366,10157.0
2022-10-18 14:50:00,49.76,49.76,49.68,49.76,9324.0,47.3176,47.3176,47.2416,47.3176,9324.0
2022-10-18 14:55:00,49.78,49.92,49.77,49.9,11264.0,47.3366,47.4698,47.3271,47.4508,11264.0
2022-10-18 15:00:00,49.9,49.95,49.81,49.85,16379.0,47.4508,47.4983,47.3652,47.4032,16379.0
2022-10-18 15:05:00,49.84,49.96,49.82,49.95,6464.0,47.3937,47.5078,47.3747,47.4983,6464.0
2022-10-18 15:10:00,49.94,49.96,49.86,49.87,7524.0,47.4888,47.5078,47.4127,47.4222,7524.0
2022-10-18 15:15:00,49.88,49.98,49.84,49.95,6161.0,47.4317,47.5268,47.3937,47.4983,6161.0
2022-10-18 15:20:00,49.94,50.02,49.93,50.02,4959.0,47.4888,47.5649,47.4793,47.5649,4959.0
2022-10-18 15:25:00,50.0,50.04,49.96,50.02,11198.0,47.5458,47.5839,47.5078,47.5649,11198.0
2022-10-18 15:30:00,50.01,50.27,50.0,50.25,19834.0,47.5554,47.8026,47.5458,47.7836,19834.0
2022-10-18 15:35:00,50.25,50.26,50.14,50.21,14885.0,47.7836,47.7931,47.679,47.7455,14885.0
2022-10-18 15:40:00,50.21,50.35,50.21,50.34,21279.0,47.7455,47.8787,47.7455,47.8692,21279.0
2022-10-18 15:45:00,50.34,50.36,50.26,50.29,26806.0,47.8692,47.8882,47.7931,47.8216,26806.0
2022-10-18 15:50:00,50.28,50.36,50.2,50.27,52533.0,47.8121,47.8882,47.736,47.8026,52533.0
2022-10-18 15:55:00,50.27,50.29,50.2,50.26,118801.0,47.8026,47.8216,47.736,47.7931,118801.0
2022-10-19 09:30:00,49.78,50.0,49.69,49.93,14794.0,47.3366,47.5458,47.2511,47.4793,14794.0
2022-10-19 09:35:00,49.98,50.15,49.79,49.81,12727.0,47.5268,47.6885,47.3462,47.3652,12727.0
2022-10-19 09:40:00,49.78,49.85,49.52,49.55,5055.0,47.3366,47.4032,47.0894,47.1179,5055.0
2022-10-19 09:45:00,49.5,49.5,49.11,49.25,6366.0,47.0704,47.0704,46.6995,46.8327,6366.0
2022-10-19 09:50:00,49.27,49.47,49.27,49.45,4651.0,46.8517,47.0419,46.8517,47.0228,4651.0
2022-10-19 09:55:00,49.45,49.51,49.29,49.32,3474.0,47.0228,47.0799,46.8707,46.8992,3474.0
2022-10-19 10:00:00,49.29,49.63,49.29,49.61,8707.0,46.8707,47.194,46.8707,47.175,8707.0
2022-10-19 10:05:00,49.65,49.73,49.57,49.69,5759.0,47.213,47.2891,47.1369,47.2511,5759.0
2022-10-19 10:10:00,49.71,49.71,49.49,49.64,12474.0,47.2701,47.2701,47.0609,47.2035,12474.0
2022-10-19 10:15:00,49.66,49.73,49.61,49.7,12769.0,47.2225,47.2891,47.175,47.2606,12769.0
2022-10-19 10:20:00,49.7,50.04,49.69,50.02,8356.0,47.2606,47.5839,47.2511,47.5649,8356.0
2022-10-19 10:25:00,50.0,50.12,49.99,50.06,12497.0,47.5458,47.66,47.5363,47.6029,12497.0
2022-10-19 10:30:00,50.09,50.11,49.92,49.93,20633.0,47.6314,47.6504,47.4698,47.4793,20633.0
2022-10-19 10:35:00,49.93,49.94,49.76,49.87,13041.0,47.4793,47.4888,47.3176,47.4222,13041.0
2022-10-19 10:40:00,49.87,49.88,49.72,49.77,5900.0,47.4222,47.4317,47.2796,47.3271,5900.0
2022-10-19 10:45:00,49.78,49.89,49.76,49.8,11390.0,47.3366,47.4412,47.3176,47.3557,11390.0
2022-10-19 10:50:00,49.81,49.85,49.7,49.73,12789.0,47.3652,47.4032,47.2606,47.2891,12789.0
2022-10-19 10:55:00,49.72,49.72,49.5,49.54,14309.0,47.2796,47.2796,47.0704,47.1084,14309.0
2022-10-19 11:00:00,49.52,49.62,49.4,49.58,33694.0,47.0894,47.1845,46.9753,47.1465,33694.0
2022-10-19 11:05:00,49.59,49.78,49.59,49.77,7429.0,47.156,47.3366,47.156,47.3271,7429.0
2022-10-19 11:10:00,49.77,49.82,49.74,49.77,9464.0,47.3271,47.3747,47.2986,47.3271,9464.0
2022-10-19 11:15:00,49.77,49.81,49.71,49.78,5035.0,47.3271,47.3652,47.2701,47.3366,5035.0
2022-10-19 11:20:00,49.78,49.86,49.72,49.84,7452.0,47.3366,47.4127,47.2796,47.3937,7452.0
2022-10-19 11:25:00,49.85,49.86,49.74,49.78,6735.0,47.4032,47.4127,47.2986,47.3366,6735.0
2022-10-19 11:30:00,49.78,49.83,49.7,49.76,10101.0,47.3366,47.3842,47.2606,47.3176,10101.0
2022-10-19 11:35:00,49.72,49.72,49.55,49.7,13693.0,47.2796,47.2796,47.1179,47.2606,13693.0
2022-10-19 11:40:00,49.69,49.7,49.57,49.62,7148.0,47.2511,47.2606,47.1369,47.1845,7148.0
2022-10-19 11:45:00,49.63,49.72,49.63,49.7,4003.0,47.194,47.2796,47.194,47.2606,4003.0
2022-10-19 11:50:00,49.68,49.79,49.67,49.79,3512.0,47.2416,47.3462,47.232,47.3462,3512.0
2022-10-19 11:55:00,49.79,49.8,49.55,49.55,14715.0,47.3462,47.3557,47.1179,47.1179,14715.0
2022-10-19 12:00:00,49.57,49.59,49.52,49.57,5716.0,47.1369,47.156,47.0894,47.1369,5716.0
2022-10-19 12:05:00,49.57,49.57,49.5,49.53,11094.0,47.1369,47.1369,47.0704,47.0989,11094.0
2022-10-19 12:10:00,49.51,49.51,49.43,49.45,7011.0,47.0799,47.0799,47.0038,47.0228,7011.0
2022-10-19 12:15:00,49.44,49.5,49.4,49.48,7768.0,47.0133,47.0704,46.9753,47.0514,7768.0
2022-10-19 12:20:00,49.47,49.5,49.45,49.45,5040.0,47.0419,47.0704,47.0228,47.0228,5040.0
2022-10-19 12:25:00,49.44,49.46,49.29,49.34,8332.0,47.0133,47.0323,46.8707,46.9182,8332.0
2022-10-19 12:30:00,49.3,49.41,49.3,49.4,6374.0,46.8802,46.9848,46.8802,46.9753,6374.0
2022-10-19 12:35:00,49.4,49.47,49.35,49.36,6094.0,46.9753,47.0419,46.9277,46.9373,6094.0
2022-10-19 12:40:00,49.37,49.37,49.2,49.27,9459.0,46.9468,46.9468,46.7851,46.8517,9459.0
2022-10-19 12:45:00,49.27,49.27,49.16,49.23,11868.0,46.8517,46.8517,46.7471,46.8136,11868.0
2022-10-19 12:50:00,49.23,49.28,49.22,49.26,3614.0,46.8136,46.8612,46.8041,46.8422,3614.0
2022-10-19 12:55:00,49.27,49.27,49.19,49.19,6987.0,46.8517,46.8517,46.7756,46.7756,6987.0
2022-10-19 13:00:00,49.15,49.26,49.06,49.07,9114.0,46.7376,46.8422,46.652,46.6615,9114.0
2022-10-19 13:05:00,49.04,49.13,49.03,49.11,8755.0,46.633,46.7185,46.6235,46.6995,8755.0
2022-10-19 13:10:00,49.13,49.17,49.09,49.14,6533.0,46.7185,46.7566,46.6805,46.7281,6533.0
2022-10-19 13:15:00,49.15,49.18,49.13,49.16,6041.0,46.7376,46.7661,46.7185,46.7471,6041.0
2022-10-19 13:20:00,49.17,49.27,49.17,49.25,7714.0,46.7566,46.8517,46.7566,46.8327,7714.0
2022-10-19 13:25:00,49.25,49.33,49.23,49.27,4788.0,46.8327,46.9087,46.8136,46.8517,4788.0
2022-10-19 13:30:00,49.26,49.29,49.22,49.24,4918.0,46.8422,46.8707,46.8041,46.8231,4918.0
2022-10-19 13:35:00,49.24,49.26,49.17,49.21,6446.0,46.8231,46.8422,46.7566,46.7946,6446.0
2022-10-19 13:40:00,49.23,49.3,49.19,49.28,6300.0,46.8136,46.8802,46.7756,46.8612,6300.0
2022-10-19 13:45:00,49.29,49.29,49.16,49.16,11030.0,46.8707,46.8707,46.7471,46.7471,11030.0
2022-10-19 13:50:00,49.18,49.23,49.04,49.23,17859.0,46.7661,46.8136,46.633,46.8136,17859.0
2022-10-19 13:55:00,49.24,49.25,49.18,49.23,8440.0,46.8231,46.8327,46.7661,46.8136,8440.0
2022-10-19 14:00:00,49.22,49.4,49.22,49.32,7588.0,46.8041,46.9753,46.8041,46.8992,7588.0
2022-10-19 14:05:00,49.33,49.4,49.28,49.36,8654.0,46.9087,46.9753,46.8612,46.9373,8654.0
2022-10-19 14:10:00,49.37,49.55,49.34,49.54,14956.0,46.9468,47.1179,46.9182,47.1084,14956.0
2022-10-19 14:15:00,49.54,49.54,49.41,49.41,9889.0,47.1084,47.1084,46.9848,46.9848,9889.0
2022-10-19 14:20:00,49.4,49.4,49.29,49.32,4321.0,46.9753,46.9753,46.8707,46.8992,4321.0
2022-10-19 14:25:00,49.33,49.38,49.31,49.38,6460.0,46.9087,46.9563,46.8897,46.9563,6460.0
2022-10-19 14:30:00,49.38,49.43,49.37,49.42,7549.0,46.9563,47.0038,46.9468,46.9943,7549.0
2022-10-19 14:35:00,49.44,49.44,49.37,49.39,9427.0,47.0133,47.0133,46.9468,46.9658,9427.0
2022-10-19 14:40:00,49.4,49.46,49.36,49.4,6336.0,46.9753,47.0323,46.9373,46.9753,6336.0
2022-10-19 14:45:00,49.41,49.43,49.36,49.42,22777.0,46.9848,47.0038,46.9373,46.9943,22777.0
2022-10-19 14:50:00,49.42,49.5,49.41,49.49,17360.0,46.9943,47.0704,46.9848,47.0609,17360.0
2022-10-19 14:55:00,49.46,49.53,49.45,49.51,14474.0,47.0323,47.0989,47.0228,47.0799,14474.0
2022-10-19 15:00:00,49.51,49.54,49.46,49.47,13646.0,47.0799,47.1084,47.0323,47.0419,13646.0
2022-10-19 15:05:00,49.47,49.58,49.43,49.58,22971.0,47.0419,47.1465,47.0038,47.1465,22971.0
2022-10-19 15:10:00,49.59,49.59,49.53,49.56,9615.0,47.156,47.156,47.0989,47.1274,9615.0
2022-10-19 15:15:00,49.55,49.68,49.55,49.61,38398.0,47.1179,47.2416,47.1179,47.175,38398.0
2022-10-19 15:20:00,49.6,49.61,49.55,49.55,7151.0,47.1655,47.175,47.1179,47.1179,7151.0
2022-10-19 15:25:00,49.54,49.6,49.5,49.51,12279.0,47.1084,47.1655,47.0704,47.0799,12279.0
2022-10-19 15:30:00,49.52,49.55,49.47,49.55,16321.0,47.0894,47.1179,47.0419,47.1179,16321.0
2022-10-19 15:35:00,49.55,49.6,49.52,49.53,11657.0,47.1179,47.1655,47.0894,47.0989,11657.0
2022-10-19 15:40:00,49.54,49.6,49.51,49.57,15814.0,47.1084,47.1655,47.0799,47.1369,15814.0
2022-10-19 15:45:00,49.57,49.57,49.47,49.5,18939.0,47.1369,47.1369,47.0419,47.0704,18939.0
2022-10-19 15:50:00,49.52,49.6,49.4,49.53,48200.0,47.0894,47.1655,46.9753,47.0989,48200.0
2022-10-19 15:55:00,49.54,49.54,49.44,49.46,186689.0,47.1084,47.1084,47.0133,47.0323,186689.0
2022-10-20 09:30:00,49.42,49.95,49.23,49.77,14107.0,46.9943,47.4983,46.8136,47.3271,14107.0
2022-10-20 09:35:00,49.74,49.78,49.57,49.57,4106.0,47.2986,47.3366,47.1369,47.1369,4106.0
2022-10-20 09:40:00,49.61,49.76,49.49,49.67,5154.0,47.175,47.3176,47.0609,47.232,5154.0
2022-10-20 09:45:00,49.63,49.83,49.6,49.75,9076.0,47.194,47.3842,47.1655,47.3081,9076.0
2022-10-20 09:50:00,49.73,49.82,49.59,49.61,11466.0,47.2891,47.3747,47.156,47.175,11466.0
2022-10-20 09:55:00,49.58,49.74,49.58,49.61,11241.0,47.1465,47.2986,47.1465,47.175,11241.0
2022-10-20 10:00:00,49.62,50.04,49.62,50.04,8701.0,47.1845,47.5839,47.1845,47.5839,8701.0
2022-10-20 10:05:00,50.06,50.17,50.01,50.17,9963.0,47.6029,47.7075,47.5554,47.7075,9963.0
2022-10-20 10:10:00,50.2,50.33,50.18,50.26,12571.0,47.736,47.8596,47.717,47.7931,12571.0
2022-10-20 10:15:00,50.27,50.58,50.25,50.53,54985.0,47.8026,48.0974,47.7836,48.0498,54985.0
2022-10-20 10:20:00,50.57,50.69,50.56,50.66,18863.0,48.0879,48.202,48.0784,48.1734,18863.0
2022-10-20 10:25:00,50.64,50.8,50.64,50.78,19377.0,48.1544,48.3066,48.1544,48.2876,19377.0
2022-10-20 10:30:00,50.82,50.84,50.56,50.59,19260.0,48.3256,48.3446,48.0784,48.1069,19260.0
2022-10-20 10:35:00,50.62,50.68,50.59,50.66,10031.0,48.1354,48.1925,48.1069,48.1734,10031.0
2022-10-20 10:40:00,50.67,50.72,50.56,50.69,15048.0,48.183,48.2305,48.0784,48.202,15048.0
2022-10-20 10:45:00,50.72,50.8,50.7,50.76,14837.0,48.2305,48.3066,48.2115,48.2685,14837.0
2022-10-20 10:50:00,50.76,50.86,50.76,50.78,29308.0,48.2685,48.3636,48.2685,48.2876,29308.0
2022-10-20 10:55:00,50.78,50.93,50.77,50.92,18116.0,48.2876,48.4302,48.278,48.4207,18116.0
2022-10-20 11:00:00,50.94,50.97,50.84,50.88,19737.0,48.4397,48.4682,48.3446,48.3827,19737.0
2022-10-20 11:05:00,50.88,50.93,50.85,50.86,17736.0,48.3827,48.4302,48.3541,48.3636,17736.0
2022-10-20 11:10:00,50.87,50.99,50.82,50.99,16121.0,48.3731,48.4873,48.3256,48.4873,16121.0
2022-10-20 11:15:00,50.99,50.99,50.88,50.89,27573.0,48.4873,48.4873,48.3827,48.3922,27573.0
2022-10-20 11:20:00,50.89,50.9,50.79,50.83,32979.0,48.3922,48.4017,48.2971,48.3351,32979.0
2022-10-20 11:25:00,50.83,50.86,50.6,50.65,29354.0,48.3351,48.3636,48.1164,48.1639,29354.0
2022-10-20 11:30:00,50.67,50.69,50.61,50.63,41548.0,48.183,48.202,48.1259,48.1449,41548.0
2022-10-20 11:35:00,50.63,50.73,50.62,50.67,15754.0,48.1449,48.24,48.1354,48.183,15754.0
2022-10-20 11:40:00,50.68,50.69,50.56,50.58,21452.0,48.1925,48.202,48.0784,48.0974,21452.0
2022-10-20 11:45:00,50.58,50.58,50.33,50.35,21070.0,48.0974,48.0974,47.8596,47.8787,21070.0
2022-10-20 11:50:00,50.34,50.39,50.21,50.36,33543.0,47.8692,47.9167,47.7455,47.8882,33543.0
2022-10-20 11:55:00,50.39,50.43,50.25,50.26,17001.0,47.9167,47.9547,47.7836,47.7931,17001.0
2022-10-20 12:00:00,50.27,50.32,50.02,50.15,30408.0,47.8026,47.8501,47.5649,47.6885,30408.0
2022-10-20 12:05:00,50.14,50.14,49.94,49.97,6893.0,47.679,47.679,47.4888,47.5173,6893.0
2022-10-20 12:10:00,49.94,50.08,49.94,50.05,8931.0,47.4888,47.6219,47.4888,47.5934,8931.0
2022-10-20 12:15:00,50.05,50.2,50.01,50.18,7740.0,47.5934,47.736,47.5554,47.717,7740.0
2022-10-20 12:20:00,50.14,50.15,49.96,49.98,12340.0,47.679,47.6885,47.5078,47.5268,12340.0
2022-10-20 12:25:00,49.98,50.02,49.91,49.97,9924.0,47.5268,47.5649,47.4603,47.5173,9924.0
2022-10-20 12:30:00,49.97,49.98,49.9,49.9,13273.0,47.5173,47.5268,47.4508,47.4508,13273.0
2022-10-20 12:35:00,49.9,49.9,49.67,49.69,6839.0,47.4508,47.4508,47.232,47.2511,6839.0
2022-10-20 12:40:00,49.64,49.64,49.49,49.5,11320.0,47.2035,47.2035,47.0609,47.0704,11320.0
2022-10-20 12:45:00,49.47,49.49,49.34,49.42,7296.0,47.0419,47.0609,46.9182,46.9943,7296.0
2022-10-20 12:50:00,49.41,49.43,49.26,49.29,7452.0,46.9848,47.0038,46.8422,46.8707,7452.0
2022-10-20 12:55:00,49.27,49.36,49.27,49.33,3153.0,46.8517,46.9373,46.8517,46.9087,3153.0
2022-10-20 13:00:00,49.34,49.43,49.32,49.41,6223.0,46.9182,47.0038,46.8992,46.9848,6223.0
2022-10-20 13:05:00,49.4,49.4,49.05,49.14,7390.0,46.9753,46.9753,46.6425,46.7281,7390.0
2022-10-20 13:10:00,49.17,49.28,49.16,49.18,5937.0,46.7566,46.8612,46.7471,46.7661,5937.0
2022-10-20 13:15:00,49.19,49.19,49.08,49.09,6589.0,46.7756,46.7756,46.671,46.6805,6589.0
2022-10-20 13:20:00,49.1,49.21,49.07,49.16,3994.0,46.69,46.7946,46.6615,46.7471,3994.0
2022-10-20 13:25:00,49.17,49.22,49.14,49.22,8073.0,46.7566,46.8041,46.7281,46.8041,8073.0
2022-10-20 13:30:00,49.2,49.2,49.09,49.09,3311.0,46.7851,46.7851,46.6805,46.6805,3311.0
2022-10-20 13:35:00,49.08,49.12,49.04,49.05,15808.0,46.671,46.709,46.633,46.6425,15808.0
2022-10-20 13:40:00,49.05,49.16,49.02,49.16,1910.0,46.6425,46.7471,46.6139,46.7471,1910.0
2022-10-20 13:45:00,49.13,49.14,49.05,49.05,5000.0,46.7185,46.7281,46.6425,46.6425,5000.0
2022-10-20 13:50:00,49.03,49.07,48.99,49.03,13955.0,46.6235,46.6615,46.5854,46.6235,13955.0
2022-10-20 13:55:00,49.03,49.15,49.0,49.15,6233.0,46.6235,46.7376,46.5949,46.7376,6233.0
2022-10-20 14:00:00,49.13,49.13,49.04,49.05,3469.0,46.7185,46.7185,46.633,46.6425,3469.0
2022-10-20 14:05:00,49.03,49.06,48.92,48.98,2410.0,46.6235,46.652,46.5189,46.5759,2410.0
2022-10-20 14:10:00,48.98,48.99,48.92,48.97,5066.0,46.5759,46.5854,46.5189,46.5664,5066.0
2022-10-20 14:15:00,48.95,49.0,48.95,49.0,3200.0,46.5474,46.5949,46.5474,46.5949,3200.0
2022-10-20 14:20:00,48.99,49.0,48.92,48.93,4653.0,46.5854,46.5949,46.5189,46.5284,4653.0
2022-10-20 14:25:00,48.94,48.96,48.91,48.92,3199.0,46.5379,46.5569,46.5093,46.5189,3199.0
2022-10-20 14:30:00,48.91,49.07,48.89,49.07,3653.0,46.5093,46.6615,46.4903,46.6615,3653.0
2022-10-20 14:35:00,49.06,49.16,49.03,49.1,5591.0,46.652,46.7471,46.6235,46.69,5591.0
2022-10-20 14:40:00,49.13,49.13,48.99,49.01,41880.0,46.7185,46.7185,46.5854,46.6044,41880.0
2022-10-20 14:45:00,48.99,49.08,48.98,49.06,10119.0,46.5854,46.671,46.5759,46.652,10119.0
2022-10-20 14:50:00,49.06,49.16,49.04,49.15,10219.0,46.652,46.7471,46.633,46.7376,10219.0
2022-10-20 14:55:00,49.16,49.23,49.15,49.19,3860.0,46.7471,46.8136,46.7376,46.7756,3860.0
2022-10-20 15:00:00,49.19,49.22,49.14,49.14,3841.0,46.7756,46.8041,46.7281,46.7281,3841.0
2022-10-20 15:05:00,49.1,49.25,49.09,49.22,8162.0,46.69,46.8327,46.6805,46.8041,8162.0
2022-10-20 15:10:00,49.22,49.24,49.09,49.11,5827.0,46.8041,46.8231,46.6805,46.6995,5827.0
2022-10-20 15:15:00,49.1,49.1,49.0,49.01,5746.0,46.69,46.69,46.5949,46.6044,5746.0
2022-10-20 15:20:00,49.01,49.02,48.96,48.99,11206.0,46.6044,46.6139,46.5569,46.5854,11206.0
2022-10-20 15:25:00,48.98,49.02,48.89,48.96,6016.0,46.5759,46.6139,46.4903,46.5569,6016.0
2022-10-20 15:30:00,48.95,48.97,48.87,48.88,9733.0,46.5474,46.5664,46.4713,46.4808,9733.0
2022-10-20 15:35:00,48.87,48.93,48.82,48.84,10186.0,46.4713,46.5284,46.4238,46.4428,10186.0
2022-10-20 15:40:00,48.84,48.92,48.81,48.91,16072.0,46.4428,46.5189,46.4143,46.5093,16072.0
2022-10-20 15:45:00,48.9,48.9,48.79,48.9,27121.0,46.4998,46.4998,46.3952,46.4998,27121.0
2022-10-20 15:50:00,48.93,49.14,48.89,49.08,47646.0,46.5284,46.7281,46.4903,46.671,47646.0
2022-10-20 15:55:00,49.09,49.18,49.04,49.15,152051.0,46.6805,46.7661,46.633,46.7376,152051.0
2022-10-21 09:30:00,49.21,49.4,49.13,49.34,10684.0,46.7946,46.9753,46.7185,46.9182,10684.0
2022-10-21 09:35:00,49.09,49.55,49.09,49.46,10515.0,46.6805,47.1179,46.6805,47.0323,10515.0
2022-10-21 09:40:00,49.11,49.23,48.9,49.23,19795.0,46.6995,46.8136,46.4998,46.8136,19795.0
2022-10-21 09:45:00,49.18,49.58,49.15,49.48,12075.0,46.7661,47.1465,46.7376,47.0514,12075.0
2022-10-21 09:50:00,49.51,49.52,49.29,49.47,5968.0,47.0799,47.0894,46.8707,47.0419,5968.0
2022-10-21 09:55:00,49.48,49.74,49.47,49.73,17630.0,47.0514,47.2986,47.0419,47.2891,17630.0
2022-10-21 10:00:00,49.76,49.95,49.74,49.91,8079.0,47.3176,47.4983,47.2986,47.4603,8079.0
2022-10-21 10:05:00,49.9,50.16,49.86,50.05,17827.0,47.4508,47.698,47.4127,47.5934,17827.0
2022-10-21 10:10:00,50.05,50.06,49.87,49.95,12019.0,47.5934,47.6029,47.4222,47.4983,12019.0
2022-10-21 10:15:00,49.97,50.01,49.8,49.87,5871.0,47.5173,47.5554,47.3557,47.4222,5871.0
2022-10-21 10:20:00,49.86,49.93,49.5,49.51,10065.0,47.4127,47.4793,47.0704,47.0799,10065.0
2022-10-21 10:25:00,49.54,49.55,49.13,49.19,7637.0,47.1084,47.1179,46.7185,46.7756,7637.0
2022-10-21 10:30:00,49.26,49.32,49.19,49.19,22827.0,46.8422,46.8992,46.7756,46.7756,22827.0
2022-10-21 10:35:00,49.24,49.26,48.99,49.05,8484.0,46.8231,46.8422,46.5854,46.6425,8484.0
2022-10-21 10:40:00,49.08,49.08,48.8,48.94,49641.0,46.671,46.671,46.4047,46.5379,49641.0
2022-10-21 10:45:00,48.89,49.15,48.88,49.14,11833.0,46.4903,46.7376,46.4808,46.7281,11833.0
2022-10-21 10:50:00,49.12,49.22,49.11,49.21,7338.0,46.709,46.8041,46.6995,46.7946,7338.0
2022-10-21 10:55:00,49.22,49.24,48.81,48.9,7347.0,46.8041,46.8231,46.4143,46.4998,7347.0
2022-10-21 11:00:00,48.89,48.9,48.65,48.68,13881.0,46.4903,46.4998,46.2621,46.2906,13881.0
2022-10-21 11:05:00,48.7,48.78,48.62,48.75,56074.0,46.3097,46.3857,46.2336,46.3572,56074.0
2022-10-21 11:10:00,48.75,49.03,48.75,49.03,13425.0,46.3572,46.6235,46.3572,46.6235,13425.0
2022-10-21 11:15:00,49.02,49.15,48.99,49.1,19377.0,46.6139,46.7376,46.5854,46.69,19377.0
2022-10-21 11:20:00,49.08,49.24,49.0,49.2,6710.0,46.671,46.8231,46.5949,46.7851,6710.0
2022-10-21 11:25:00,49.13,49.35,49.13,49.31,7589.0,46.7185,46.9277,46.7185,46.8897,7589.0
2022-10-21 11:30:00,49.31,49.5,49.27,49.43,9359.0,46.8897,47.0704,46.8517,47.0038,9359.0
2022-10-21 11:35:00,49.45,49.45,49.17,49.17,4460.0,47.0228,47.0228,46.7566,46.7566,4460.0
2022-10-21 11:40:00,49.13,49.37,49.13,49.37,4962.0,46.7185,46.9468,46.7185,46.9468,4962.0
2022-10-21 11:45:00,49.38,49.6,49.34,49.59,104360.0,46.9563,47.1655,46.9182,47.156,104360.0
2022-10-21 11:50:00,49.59,49.65,49.45,49.51,33447.0,47.156,47.213,47.0228,47.0799,33447.0
2022-10-21 11:55:00,49.52,49.66,49.47,49.63,7389.0,47.0894,47.2225,47.0419,47.194,7389.0
2022-10-21 12:00:00,49.65,49.81,49.6,49.78,10278.0,47.213,47.3652,47.1655,47.3366,10278.0
2022-10-21 12:05:00,49.77,49.81,49.71,49.78,15985.0,47.3271,47.3652,47.2701,47.3366,15985.0
2022-10-21 12:10:00,49.74,49.87,49.64,49.86,2342.0,47.2986,47.4222,47.2035,47.4127,2342.0
2022-10-21 12:15:00,49.87,49.87,49.74,49.8,5866.0,47.4222,47.4222,47.2986,47.3557,5866.0
2022-10-21 12:20:00,49.78,49.8,49.66,49.75,9932.0,47.3366,47.3557,47.2225,47.3081,9932.0
2022-10-21 12:25:00,49.74,49.77,49.6,49.68,17293.0,47.2986,47.3271,47.1655,47.2416,17293.0
2022-10-21 12:30:00,49.64,49.81,49.63,49.81,1498.0,47.2035,47.3652,47.194,47.3652,1498.0
2022-10-21 12:35:00,49.82,49.92,49.77,49.77,18230.0,47.3747,47.4698,47.3271,47.3271,18230.0
2022-10-21 12:40:00,49.8,49.98,49.79,49.96,10042.0,47.3557,47.5268,47.3462,47.5078,10042.0
2022-10-21 12:45:00,49.96,50.18,49.96,50.16,6572.0,47.5078,47.717,47.5078,47.698,6572.0
2022-10-21 12:50:00,50.19,50.26,50.17,50.17,7225.0,47.7265,47.7931,47.7075,47.7075,7225.0
2022-10-21 12:55:00,50.17,50.24,50.01,50.06,21601.0,47.7075,47.7741,47.5554,47.6029,21601.0
2022-10-21 13:00:00,50.06,50.25,50.04,50.24,10406.0,47.6029,47.7836,47.5839,47.7741,10406.0
2022-10-21 13:05:00,50.22,50.26,50.2,50.23,9934.0,47.755,47.7931,47.736,47.7646,9934.0
2022-10-21 13:10:00,50.23,50.28,50.12,50.12,7124.0,47.7646,47.8121,47.66,47.66,7124.0
2022-10-21 13:15:00,50.13,50.18,50.08,50.18,5387.0,47.6695,47.717,47.6219,47.717,5387.0
2022-10-21 13:20:00,50.17,50.19,50.05,50.07,2982.0,47.7075,47.7265,47.5934,47.6124,2982.0
2022-10-21 13:25:00,50.07,50.27,50.07,50.23,21711.0,47.6124,47.8026,47.6124,47.7646,21711.0
2022-10-21 13:30:00,50.25,50.38,50.25,50.27,7116.0,47.7836,47.9072,47.7836,47.8026,7116.0
2022-10-21 13:35:00,50.27,50.35,50.26,50.33,15117.0,47.8026,47.8787,47.7931,47.8596,15117.0
2022-10-21 13:40:00,50.36,50.44,50.33,50.36,9102.0,47.8882,47.9642,47.8596,47.8882,9102.0
2022-10-21 13:45:00,50.43,50.53,50.43,50.5,8065.0,47.9547,48.0498,47.9547,48.0213,8065.0
2022-10-21 13:50:00,50.52,50.62,50.5,50.61,4188.0,48.0403,48.1354,48.0213,48.1259,4188.0
2022-10-21 13:55:00,50.61,50.63,50.55,50.63,8016.0,48.1259,48.1449,48.0688,48.1449,8016.0
2022-10-21 14:00:00,50.65,50.71,50.63,50.71,6860.0,48.1639,48.221,48.1449,48.221,6860.0
2022-10-21 14:05:00,50.71,50.77,50.68,50.76,51434.0,48.221,48.278,48.1925,48.2685,51434.0
2022-10-21 14:10:00,50.76,50.79,50.71,50.72,14231.0,48.2685,48.2971,48.221,48.2305,14231.0
2022-10-21 14:15:00,50.73,50.75,50.6,50.65,17638.0,48.24,48.259,48.1164,48.1639,17638.0
2022-10-21 14:20:00,50.66,50.69,50.63,50.63,4384.0,48.1734,48.202,48.1449,48.1449,4384.0
2022-10-21 14:25:00,50.63,50.63,50.53,50.56,9296.0,48.1449,48.1449,48.0498,48.0784,9296.0
2022-10-21 14:30:00,50.56,50.7,50.55,50.65,5075.0,48.0784,48.2115,48.0688,48.1639,5075.0
2022-10-21 14:35:00,50.63,50.72,50.62,50.68,4422.0,48.1449,48.2305,48.1354,48.1925,4422.0
2022-10-21 14:40:00,50.71,50.76,50.69,50.7,3448.0,48.221,48.2685,48.202,48.2115,3448.0
2022-10-21 14:45:00,50.69,50.73,50.67,50.72,6594.0,48.202,48.24,48.183,48.2305,6594.0
2022-10-21 14:50:00,50.73,50.74,50.56,50.61,8528.0,48.24,48.2495,48.0784,48.1259,8528.0
2022-10-21 14:55:00,50.62,50.74,50.61,50.74,4262.0,48.1354,48.2495,48.1259,48.2495,4262.0
2022-10-21 15:00:00,50.76,50.76,50.69,50.72,4611.0,48.2685,48.2685,48.202,48.2305,4611.0
2022-10-21 15:05:00,50.72,50.8,50.68,50.8,11487.0,48.2305,48.3066,48.1925,48.3066,11487.0
2022-10-21 15:10:00,50.8,50.85,50.77,50.84,10952.0,48.3066,48.3541,48.278,48.3446,10952.0
2022-10-21 15:15:00,50.83,50.88,50.8,50.84,8810.0,48.3351,48.3827,48.3066,48.3446,8810.0
2022-10-21 15:20:00,50.84,50.9,50.83,50.89,13835.0,48.3446,48.4017,48.3351,48.3922,13835.0
2022-10-21 15:25:00,50.9,51.0,50.9,50.99,15689.0,48.4017,48.4968,48.4017,48.4873,15689.0
2022-10-21 15:30:00,51.0,51.02,50.96,50.99,30950.0,48.4968,48.5158,48.4587,48.4873,30950.0
2022-10-21 15:35:00,51.0,51.09,50.95,51.05,30887.0,48.4968,48.5823,48.4492,48.5443,30887.0
2022-10-21 15:40:00,51.06,51.16,51.05,51.11,34431.0,48.5538,48.6489,48.5443,48.6014,34431.0
2022-10-21 15:45:00,51.12,51.2,51.11,51.17,34707.0,48.6109,48.6869,48.6014,48.6584,34707.0
2022-10-21 15:50:00,51.17,51.22,51.08,51.12,68902.0,48.6584,48.706,48.5728,48.6109,68902.0
2022-10-21 15:55:00,51.12,51.25,51.09,51.2,157550.0,48.6109,48.7345,48.5823,48.6869,157550.0
2022-10-24 09:30:00,51.51,51.56,50.9,51.06,21530.0,48.9817,49.0293,48.4017,48.5538,21530.0
2022-10-24 09:35:00,51.0,51.03,50.88,50.93,8334.0,48.4968,48.5253,48.3827,48.4302,8334.0
2022-10-24 09:40:00,50.91,50.92,50.38,50.5,12600.0,48.4112,48.4207,47.9072,48.0213,12600.0
2022-10-24 09:45:00,50.55,50.92,50.5,50.67,28668.0,48.0688,48.4207,48.0213,48.183,28668.0
2022-10-24 09:50:00,50.66,50.8,50.47,50.74,24802.0,48.1734,48.3066,47.9928,48.2495,24802.0
2022-10-24 09:55:00,50.82,51.02,50.8,51.02,17400.0,48.3256,48.5158,48.3066,48.5158,17400.0
2022-10-24 10:00:00,50.98,51.02,50.59,50.59,31193.0,48.4777,48.5158,48.1069,48.1069,31193.0
2022-10-24 10:05:00,50.57,50.81,50.53,50.74,23092.0,48.0879,48.3161,48.0498,48.2495,23092.0
2022-10-24 10:10:00,50.75,50.95,50.72,50.94,19864.0,48.259,48.4492,48.2305,48.4397,19864.0
2022-10-24 10:15:00,50.93,50.98,50.71,50.82,22903.0,48.4302,48.4777,48.221,48.3256,22903.0
2022-10-24 10:20:00,50.8,50.82,50.39,50.51,39362.0,48.3066,48.3256,47.9167,48.0308,39362.0
2022-10-24 10:25:00,50.53,50.63,50.45,50.61,16367.0,48.0498,48.1449,47.9738,48.1259,16367.0
2022-10-24 10:30:00,50.59,50.88,50.54,50.86,28689.0,48.1069,48.3827,48.0593,48.3636,28689.0
2022-10-24 10:35:00,50.86,51.07,50.86,50.97,27338.0,48.3636,48.5633,48.3636,48.4682,27338.0
2022-10-24 10:40:00,51.01,51.12,50.91,50.95,15818.0,48.5063,48.6109,48.4112,48.4492,15818.0
2022-10-24 10:45:00,50.95,50.95,50.63,50.65,21472.0,48.4492,48.4492,48.1449,48.1639,21472.0
2022-10-24 10:50:00,50.64,51.11,50.6,51.08,19732.0,48.1544,48.6014,48.1164,48.5728,19732.0
2022-10-24 10:55:00,51.08,51.18,50.97,51.14,10925.0,48.5728,48.6679,48.4682,48.6299,10925.0
2022-10-24 11:00:00,51.11,51.24,51.0,51.01,15801.0,48.6014,48.725,48.4968,48.5063,15801.0
2022-10-24 11:05:00,50.98,51.08,50.82,50.88,10419.0,48.4777,48.5728,48.3256,48.3827,10419.0
2022-10-24 11:10:00,50.9,50.98,50.85,50.96,7189.0,48.4017,48.4777,48.3541,48.4587,7189.0
2022-10-24 11:15:00,50.95,51.07,50.83,50.93,11052.0,48.4492,48.5633,48.3351,48.4302,11052.0
2022-10-24 11:20:00,50.95,51.11,50.93,51.06,20345.0,48.4492,48.6014,48.4302,48.5538,20345.0
2022-10-24 11:25:00,51.05,51.22,50.97,51.19,27040.0,48.5443,48.706,48.4682,48.6774,27040.0
2022-10-24 11:30:00,51.18,51.25,51.16,51.25,9234.0,48.6679,48.7345,48.6489,48.7345,9234.0
2022-10-24 11:35:00,51.24,51.46,51.24,51.46,23587.0,48.725,48.9342,48.725,48.9342,23587.0
2022-10-24 11:40:00,51.46,51.62,51.44,51.6,39335.0,48.9342,49.0863,48.9152,49.0673,39335.0
2022-10-24 11:45:00,51.58,51.61,51.51,51.58,25824.0,49.0483,49.0768,48.9817,49.0483,25824.0
2022-10-24 11:50:00,51.59,51.75,51.52,51.71,26908.0,49.0578,49.2099,48.9912,49.1719,26908.0
2022-10-24 11:55:00,51.71,51.81,51.7,51.73,12346.0,49.1719,49.267,49.1624,49.1909,12346.0
2022-10-24 12:00:00,51.71,51.81,51.67,51.68,8399.0,49.1719,49.267,49.1339,49.1434,8399.0
2022-10-24 12:05:00,51.69,51.72,51.63,51.68,12084.0,49.1529,49.1814,49.0958,49.1434,12084.0
2022-10-24 12:10:00,51.69,51.8,51.68,51.8,8426.0,49.1529,49.2575,49.1434,49.2575,8426.0
2022-10-24 12:15:00,51.8,51.94,51.8,51.9,9543.0,49.2575,49.3906,49.2575,49.3526,9543.0
2022-10-24 12:20:00,51.9,51.96,51.81,51.93,14642.0,49.3526,49.4096,49.267,49.3811,14642.0
2022-10-24 12:25:00,51.95,51.98,51.89,51.95,20663.0,49.4001,49.4287,49.3431,49.4001,20663.0
2022-10-24 12:30:00,51.95,51.99,51.94,51.96,34389.0,49.4001,49.4382,49.3906,49.4096,34389.0
2022-10-24 12:35:00,51.95,51.99,51.84,51.84,17120.0,49.4001,49.4382,49.2955,49.2955,17120.0
2022-10-24 12:40:00,51.84,51.86,51.71,51.86,8825.0,49.2955,49.3145,49.1719,49.3145,8825.0
2022-10-24 12:45:00,51.87,52.03,51.87,52.0,16160.0,49.3241,49.4762,49.3241,49.4477,16160.0
2022-10-24 12:50:00,52.02,52.05,52.0,52.0,3622.0,49.4667,49.4952,49.4477,49.4477,3622.0
2022-10-24 12:55:00,52.01,52.01,51.89,51.92,9862.0,49.4572,49.4572,49.3431,49.3716,9862.0
2022-10-24 13:00:00,51.91,51.96,51.86,51.96,10952.0,49.3621,49.4096,49.3145,49.4096,10952.0
2022-10-24 13:05:00,51.95,52.0,51.89,51.9,6703.0,49.4001,49.4477,49.3431,49.3526,6703.0
2022-10-24 13:10:00,51.91,51.96,51.89,51.95,19298.0,49.3621,49.4096,49.3431,49.4001,19298.0
2022-10-24 13:15:00,51.94,51.94,51.86,51.86,7233.0,49.3906,49.3906,49.3145,49.3145,7233.0
2022-10-24 13:20:00,51.87,51.87,51.69,51.69,9362.0,49.3241,49.3241,49.1529,49.1529,9362.0
2022-10-24 13:25:00,51.71,51.77,51.63,51.64,5944.0,49.1719,49.229,49.0958,49.1053,5944.0
2022-10-24 13:30:00,51.62,51.65,51.56,51.56,6943.0,49.0863,49.1149,49.0293,49.0293,6943.0
2022-10-24 13:35:00,51.58,51.58,51.48,51.52,7327.0,49.0483,49.0483,48.9532,48.9912,7327.0
2022-10-24 13:40:00,51.52,51.59,51.51,51.59,7408.0,48.9912,49.0578,48.9817,49.0578,7408.0
2022-10-24 13:45:00,51.63,51.64,51.55,51.63,7617.0,49.0958,49.1053,49.0198,49.0958,7617.0
2022-10-24 13:50:00,51.62,51.71,51.62,51.7,5109.0,49.0863,49.1719,49.0863,49.1624,5109.0
2022-10-24 13:55:00,51.69,51.7,51.6,51.62,4679.0,49.1529,49.1624,49.0673,49.0863,4679.0
2022-10-24 14:00:00,51.6,51.65,51.56,51.61,11135.0,49.0673,49.1149,49.0293,49.0768,11135.0
2022-10-24 14:05:00,51.61,51.66,51.6,51.66,5437.0,49.0768,49.1244,49.0673,49.1244,5437.0
2022-10-24 14:10:00,51.66,51.71,51.64,51.68,5575.0,49.1244,49.1719,49.1053,49.1434,5575.0
2022-10-24 14:15:00,51.67,51.78,51.67,51.68,19450.0,49.1339,49.2385,49.1339,49.1434,19450.0
2022-10-24 14:20:00,51.68,51.68,51.65,51.67,5050.0,49.1434,49.1434,49.1149,49.1339,5050.0
2022-10-24 14:25:00,51.68,51.7,51.64,51.67,27529.0,49.1434,49.1624,49.1053,49.1339,27529.0
2022-10-24 14:30:00,51.65,51.82,51.64,51.81,46597.0,49.1149,49.2765,49.1053,49.267,46597.0
2022-10-24 14:35:00,51.8,51.97,51.76,51.96,79966.0,49.2575,49.4192,49.2195,49.4096,79966.0
2022-10-24 14:40:00,51.96,52.02,51.88,51.96,7697.0,49.4096,49.4667,49.3336,49.4096,7697.0
2022-10-24 14:45:00,51.96,51.97,51.93,51.95,7576.0,49.4096,49.4192,49.3811,49.4001,7576.0
2022-10-24 14:50:00,51.95,51.95,51.9,51.91,8089.0,49.4001,49.4001,49.3526,49.3621,8089.0
2022-10-24 14:55:00,51.9,51.96,51.88,51.92,10899.0,49.3526,49.4096,49.3336,49.3716,10899.0
2022-10-24 15:00:00,51.93,52.0,51.91,52.0,9347.0,49.3811,49.4477,49.3621,49.4477,9347.0
2022-10-24 15:05:00,52.01,52.01,51.98,52.0,8953.0,49.4572,49.4572,49.4287,49.4477,8953.0
2022-10-24 15:10:00,52.0,52.02,51.96,51.98,7089.0,49.4477,49.4667,49.4096,49.4287,7089.0
2022-10-24 15:15:00,51.98,52.03,51.98,52.03,9521.0,49.4287,49.4762,49.4287,49.4762,9521.0
2022-10-24 15:20:00,52.02,52.02,51.92,51.95,12443.0,49.4667,49.4667,49.3716,49.4001,12443.0
2022-10-24 15:25:00,51.95,51.97,51.93,51.95,12330.0,49.4001,49.4192,49.3811,49.4001,12330.0
2022-10-24 15:30:00,51.95,52.0,51.94,51.96,20223.0,49.4001,49.4477,49.3906,49.4096,20223.0
2022-10-24 15:35:00,51.96,51.96,51.87,51.91,16882.0,49.4096,49.4096,49.3241,49.3621,16882.0
2022-10-24 15:40:00,51.89,51.89,51.84,51.86,22366.0,49.3431,49.3431,49.2955,49.3145,22366.0
2022-10-24 15:45:00,51.85,51.87,51.8,51.83,24232.0,49.305,49.3241,49.2575,49.286,24232.0
2022-10-24 15:50:00,51.82,51.85,51.74,51.75,36567.0,49.2765,49.305,49.2004,49.2099,36567.0
2022-10-24 15:55:00,51.74,51.77,51.68,51.72,97669.0,49.2004,49.229,49.1434,49.1814,97669.0
2022-10-25 09:30:00,51.81,52.15,51.81,52.12,15162.0,49.267,49.5903,49.267,49.5618,15162.0
2022-10-25 09:35:00,52.15,52.29,51.91,52.23,16577.0,49.5903,49.7234,49.3621,49.6664,16577.0
2022-10-25 09:40:00,52.19,52.42,52.15,52.41,7761.0,49.6284,49.8471,49.5903,49.8376,7761.0
2022-10-25 09:45:00,52.43,52.74,52.42,52.69,19788.0,49.8566,50.1514,49.8471,50.1038,19788.0
2022-10-25 09:50:00,52.66,52.66,52.53,52.54,9926.0,50.0753,50.0753,49.9517,49.9612,9926.0
2022-10-25 09:55:00,52.53,52.55,52.42,52.45,5843.0,49.9517,49.9707,49.8471,49.8756,5843.0
2022-10-25 10:00:00,52.43,52.52,52.35,52.47,14941.0,49.8566,49.9422,49.7805,49.8946,14941.0
2022-10-25 10:05:00,52.45,52.64,52.38,52.61,13151.0,49.8756,50.0563,49.809,50.0277,13151.0
2022-10-25 10:10:00,52.65,52.79,52.56,52.79,5721.0,50.0658,50.1989,49.9802,50.1989,5721.0
2022-10-25 10:15:00,52.79,52.93,52.78,52.82,18364.0,50.1989,50.332,50.1894,50.2274,18364.0
2022-10-25 10:20:00,52.85,52.9,52.61,52.7,7806.0,50.256,50.3035,50.0277,50.1133,7806.0
2022-10-25 10:25:00,52.7,52.78,52.68,52.78,4130.0,50.1133,50.1894,50.0943,50.1894,4130.0
2022-10-25 10:30:00,52.77,52.92,52.73,52.91,37014.0,50.1799,50.3225,50.1418,50.313,37014.0
2022-10-25 10:35:00,52.89,52.89,52.64,52.64,17397.0,50.294,50.294,50.0563,50.0563,17397.0
2022-10-25 10:40:00,52.64,52.78,52.61,52.78,5416.0,50.0563,50.1894,50.0277,50.1894,5416.0
2022-10-25 10:45:00,52.79,52.99,52.79,52.93,18603.0,50.1989,50.3891,50.1989,50.332,18603.0
2022-10-25 10:50:00,52.94,53.0,52.94,52.97,8496.0,50.3415,50.3986,50.3415,50.3701,8496.0
2022-10-25 10:55:00,52.96,53.0,52.93,52.93,10616.0,50.3606,50.3986,50.332,50.332,10616.0
2022-10-25 11:00:00,52.92,52.99,52.83,52.85,19896.0,50.3225,50.3891,50.2369,50.256,19896.0
2022-10-25 11:05:00,52.87,53.12,52.87,53.11,4016.0,50.275,50.5127,50.275,50.5032,4016.0
2022-10-25 11:10:00,53.13,53.18,53.02,53.07,7412.0,50.5222,50.5698,50.4176,50.4652,7412.0
2022-10-25 11:15:00,53.08,53.19,53.06,53.19,14429.0,50.4747,50.5793,50.4556,50.5793,14429.0
2022-10-25 11:20:00,53.23,53.4,53.2,53.39,20888.0,50.6173,50.779,50.5888,50.7695,20888.0
2022-10-25 11:25:00,53.38,53.44,53.35,53.38,6740.0,50.7599,50.817,50.7314,50.7599,6740.0
2022-10-25 11:30:00,53.35,53.49,53.35,53.48,6443.0,50.7314,50.8645,50.7314,50.855,6443.0
2022-10-25 11:35:00,53.48,53.65,53.45,53.62,21376.0,50.855,51.0167,50.8265,50.9882,21376.0
2022-10-25 11:40:00,53.62,53.77,53.58,53.77,16063.0,50.9882,51.1308,50.9501,51.1308,16063.0
2022-10-25 11:45:00,53.77,53.78,53.64,53.76,27666.0,51.1308,51.1403,51.0072,51.1213,27666.0
2022-10-25 11:50:00,53.77,53.79,53.72,53.78,18703.0,51.1308,51.1498,51.0833,51.1403,18703.0
2022-10-25 11:55:00,53.77,53.79,53.75,53.78,10483.0,51.1308,51.1498,51.1118,51.1403,10483.0
2022-10-25 12:00:00,53.8,53.91,53.8,53.85,22076.0,51.1593,51.2639,51.1593,51.2069,22076.0
2022-10-25 12:05:00,53.86,53.96,53.85,53.93,11951.0,51.2164,51.3115,51.2069,51.2829,11951.0
2022-10-25 12:10:00,53.92,53.92,53.88,53.92,5513.0,51.2734,51.2734,51.2354,51.2734,5513.0
2022-10-25 12:15:00,53.93,54.04,53.9,54.04,16567.0,51.2829,51.3875,51.2544,51.3875,16567.0
2022-10-25 12:20:00,54.04,54.1,54.02,54.06,16530.0,51.3875,51.4446,51.3685,51.4066,16530.0
2022-10-25 12:25:00,54.06,54.06,53.99,54.01,15136.0,51.4066,51.4066,51.34,51.359,15136.0
2022-10-25 12:30:00,54.0,54.1,54.0,54.08,10130.0,51.3495,51.4446,51.3495,51.4256,10130.0
2022-10-25 12:35:00,54.07,54.14,54.07,54.14,12414.0,51.4161,51.4826,51.4161,51.4826,12414.0
2022-10-25 12:40:00,54.14,54.15,54.04,54.04,10110.0,51.4826,51.4921,51.3875,51.3875,10110.0
2022-10-25 12:45:00,54.06,54.07,53.85,53.87,9749.0,51.4066,51.4161,51.2069,51.2259,9749.0
2022-10-25 12:50:00,53.87,53.91,53.8,53.8,5443.0,51.2259,51.2639,51.1593,51.1593,5443.0
2022-10-25 12:55:00,53.8,53.93,53.8,53.89,28162.0,51.1593,51.2829,51.1593,51.2449,28162.0
2022-10-25 13:00:00,53.88,53.99,53.78,53.8,16653.0,51.2354,51.34,51.1403,51.1593,16653.0
2022-10-25 13:05:00,53.81,53.89,53.76,53.86,9058.0,51.1688,51.2449,51.1213,51.2164,9058.0
2022-10-25 13:10:00,53.85,53.92,53.83,53.86,15722.0,51.2069,51.2734,51.1879,51.2164,15722.0
2022-10-25 13:15:00,53.86,53.87,53.73,53.85,8923.0,51.2164,51.2259,51.0928,51.2069,8923.0
2022-10-25 13:20:00,53.84,53.84,53.67,53.72,6890.0,51.1974,51.1974,51.0357,51.0833,6890.0
2022-10-25 13:25:00,53.73,53.82,53.73,53.79,25373.0,51.0928,51.1783,51.0928,51.1498,25373.0
2022-10-25 13:30:00,53.8,53.97,53.8,53.96,7621.0,51.1593,51.321,51.1593,51.3115,7621.0
2022-10-25 13:35:00,53.97,54.0,53.87,53.88,25609.0,51.321,51.3495,51.2259,51.2354,25609.0
2022-10-25 13:40:00,53.89,53.91,53.79,53.79,10855.0,51.2449,51.2639,51.1498,51.1498,10855.0
2022-10-25 13:45:00,53.8,53.86,53.76,53.86,7165.0,51.1593,51.2164,51.1213,51.2164,7165.0
2022-10-25 13:50:00,53.86,53.95,53.85,53.95,16163.0,51.2164,51.302,51.2069,51.302,16163.0
2022-10-25 13:55:00,53.94,53.94,53.81,53.85,48946.0,51.2925,51.2925,51.1688,51.2069,48946.0
2022-10-25 14:00:00,53.85,53.92,53.84,53.91,11148.0,51.2069,51.2734,51.1974,51.2639,11148.0
2022-10-25 14:05:00,53.9,53.94,53.86,53.86,9228.0,51.2544,51.2925,51.2164,51.2164,9228.0
2022-10-25 14:10:00,53.86,53.93,53.86,53.89,18741.0,51.2164,51.2829,51.2164,51.2449,18741.0
2022-10-25 14:15:00,53.9,54.06,53.89,54.06,13621.0,51.2544,51.4066,51.2449,51.4066,13621.0
2022-10-25 14:20:00,54.06,54.06,53.94,53.97,16588.0,51.4066,51.4066,51.2925,51.321,16588.0
2022-10-25 14:25:00,53.97,53.97,53.9,53.94,10088.0,51.321,51.321,51.2544,51.2925,10088.0
2022-10-25 14:30:00,53.94,53.97,53.91,53.97,15852.0,51.2925,51.321,51.2639,51.321,15852.0
2022-10-25 14:35:00,53.97,53.98,53.9,53.94,27783.0,51.321,51.3305,51.2544,51.2925,27783.0
2022-10-25 14:40:00,53.94,53.96,53.87,53.88,15569.0,51.2925,51.3115,51.2259,51.2354,15569.0
2022-10-25 14:45:00,53.88,53.88,53.8,53.8,16330.0,51.2354,51.2354,51.1593,51.1593,16330.0
2022-10-25 14:50:00,53.81,53.91,53.8,53.91,46559.0,51.1688,51.2639,51.1593,51.2639,46559.0
2022-10-25 14:55:00,53.9,53.97,53.9,53.97,18142.0,51.2544,51.321,51.2544,51.321,18142.0
2022-10-25 15:00:00,53.98,54.06,53.97,54.06,23228.0,51.3305,51.4066,51.321,51.4066,23228.0
2022-10-25 15:05:00,54.06,54.12,54.05,54.11,36470.0,51.4066,51.4636,51.3971,51.4541,36470.0
2022-10-25 15:10:00,54.1,54.12,54.04,54.09,16765.0,51.4446,51.4636,51.3875,51.4351,16765.0
2022-10-25 15:15:00,54.09,54.09,54.03,54.04,27641.0,51.4351,51.4351,51.378,51.3875,27641.0
2022-10-25 15:20:00,54.04,54.05,53.98,54.04,17164.0,51.3875,51.3971,51.3305,51.3875,17164.0
2022-10-25 15:25:00,54.04,54.13,54.03,54.12,25003.0,51.3875,51.4731,51.378,51.4636,25003.0
2022-10-25 15:30:00,54.13,54.26,54.12,54.23,87941.0,51.4731,51.5967,51.4636,51.5682,87941.0
2022-10-25 15:35:00,54.23,54.23,54.17,54.23,48444.0,51.5682,51.5682,51.5112,51.5682,48444.0
2022-10-25 15:40:00,54.23,54.31,54.19,54.31,29434.0,51.5682,51.6443,51.5302,51.6443,29434.0
2022-10-25 15:45:00,54.3,54.36,54.28,54.36,48441.0,51.6348,51.6918,51.6158,51.6918,48441.0
2022-10-25 15:50:00,54.36,54.4,54.28,54.35,68390.0,51.6918,51.7299,51.6158,51.6823,68390.0
2022-10-25 15:55:00,54.35,54.37,54.2,54.33,126527.0,51.6823,51.7014,51.5397,51.6633,126527.0
2022-10-26 09:30:00,54.09,54.35,53.9,54.33,29095.0,51.4351,51.6823,51.2544,51.6633,29095.0
2022-10-26 09:35:00,54.42,54.64,54.39,54.55,6016.0,51.7489,51.9581,51.7204,51.8725,6016.0
2022-10-26 09:40:00,54.56,54.57,54.37,54.45,14084.0,51.882,51.8915,51.7014,51.7774,14084.0
2022-10-26 09:45:00,54.42,54.56,54.39,54.4,25012.0,51.7489,51.882,51.7204,51.7299,25012.0
2022-10-26 09:50:00,54.38,54.61,54.21,54.22,32423.0,51.7109,51.9296,51.5492,51.5587,32423.0
2022-10-26 09:55:00,54.22,54.37,54.16,54.16,9922.0,51.5587,51.7014,51.5017,51.5017,9922.0
2022-10-26 10:00:00,54.25,54.73,54.2,54.67,24336.0,51.5872,52.0437,51.5397,51.9866,24336.0
2022-10-26 10:05:00,54.65,54.9,54.55,54.71,19344.0,51.9676,52.2053,51.8725,52.0247,19344.0
2022-10-26 10:10:00,54.7,54.82,54.66,54.75,12415.0,52.0152,52.1293,51.9771,52.0627,12415.0
2022-10-26 10:15:00,54.75,54.85,54.6,54.84,16002.0,52.0627,52.1578,51.9201,52.1483,16002.0
2022-10-26 10:20:00,54.85,54.9,54.7,54.71,12511.0,52.1578,52.2053,52.0152,52.0247,12511.0
2022-10-26 10:25:00,54.71,55.09,54.71,55.05,9982.0,52.0247,52.386,52.0247,52.348,9982.0
2022-10-26 10:30:00,55.05,55.05,54.87,54.93,61925.0,52.348,52.348,52.1768,52.2339,61925.0
2022-10-26 10:35:00,54.96,55.06,54.89,55.03,6691.0,52.2624,52.3575,52.1958,52.329,6691.0
2022-10-26 10:40:00,55.02,55.14,55.0,55.13,4932.0,52.3194,52.4336,52.3004,52.424,4932.0
2022-10-26 10:45:00,55.13,55.25,55.12,55.17,9982.0,52.424,52.5382,52.4145,52.4621,9982.0
2022-10-26 10:50:00,55.16,55.17,54.99,55.05,9646.0,52.4526,52.4621,52.2909,52.348,9646.0
2022-10-26 10:55:00,55.04,55.05,54.85,54.85,13209.0,52.3385,52.348,52.1578,52.1578,13209.0
2022-10-26 11:00:00,54.85,55.18,54.85,55.14,16449.0,52.1578,52.4716,52.1578,52.4336,16449.0
2022-10-26 11:05:00,55.1,55.25,55.1,55.23,12087.0,52.3955,52.5382,52.3955,52.5191,12087.0
2022-10-26 11:10:00,55.22,55.32,55.12,55.3,14037.0,52.5096,52.6047,52.4145,52.5857,14037.0
2022-10-26 11:15:00,55.3,55.36,55.24,55.31,11728.0,52.5857,52.6428,52.5286,52.5952,11728.0
2022-10-26 11:20:00,55.3,55.36,55.25,55.26,10285.0,52.5857,52.6428,52.5382,52.5477,10285.0
2022-10-26 11:25:00,55.29,55.38,55.26,55.32,6177.0,52.5762,52.6618,52.5477,52.6047,6177.0
2022-10-26 11:30:00,55.32,55.41,55.28,55.4,5211.0,52.6047,52.6903,52.5667,52.6808,5211.0
2022-10-26 11:35:00,55.41,55.48,55.37,55.44,6283.0,52.6903,52.7569,52.6523,52.7188,6283.0
2022-10-26 11:40:00,55.44,55.55,55.41,55.43,18350.0,52.7188,52.8234,52.6903,52.7093,18350.0
2022-10-26 11:45:00,55.41,55.43,55.35,55.4,15906.0,52.6903,52.7093,52.6332,52.6808,15906.0
2022-10-26 11:50:00,55.41,55.42,55.22,55.23,12904.0,52.6903,52.6998,52.5096,52.5191,12904.0
2022-10-26 11:55:00,55.2,55.28,55.19,55.28,10479.0,52.4906,52.5667,52.4811,52.5667,10479.0
2022-10-26 12:00:00,55.28,55.42,55.28,55.39,7146.0,52.5667,52.6998,52.5667,52.6713,7146.0
2022-10-26 12:05:00,55.38,55.4,55.29,55.29,8029.0,52.6618,52.6808,52.5762,52.5762,8029.0
2022-10-26 12:10:00,55.33,55.43,55.33,55.38,5401.0,52.6142,52.7093,52.6142,52.6618,5401.0
2022-10-26 12:15:00,55.37,55.41,55.29,55.34,16973.0,52.6523,52.6903,52.5762,52.6237,16973.0
2022-10-26 12:20:00,55.33,55.33,55.22,55.23,14160.0,52.6142,52.6142,52.5096,52.5191,14160.0
2022-10-26 12:25:00,55.23,55.25,55.07,55.07,6381.0,52.5191,52.5382,52.367,52.367,6381.0
2022-10-26 12:30:00,55.1,55.22,55.09,55.16,6360.0,52.3955,52.5096,52.386,52.4526,6360.0
2022-10-26 12:35:00,55.14,55.19,55.12,55.13,4588.0,52.4336,52.4811,52.4145,52.424,4588.0
2022-10-26 12:40:00,55.13,55.2,55.09,55.09,7540.0,52.424,52.4906,52.386,52.386,7540.0
2022-10-26 12:45:00,55.06,55.09,54.99,55.01,8864.0,52.3575,52.386,52.2909,52.3099,8864.0
2022-10-26 12:50:00,55.0,55.0,54.74,54.75,45851.0,52.3004,52.3004,52.0532,52.0627,45851.0
2022-10-26 12:55:00,54.73,54.84,54.72,54.8,35143.0,52.0437,52.1483,52.0342,52.1102,35143.0
2022-10-26 13:00:00,54.78,54.79,54.67,54.7,10512.0,52.0912,52.1007,51.9866,52.0152,10512.0
2022-10-26 13:05:00,54.69,54.69,54.59,54.61,5369.0,52.0056,52.0056,51.9106,51.9296,5369.0
2022-10-26 13:10:00,54.62,54.64,54.51,54.52,7911.0,51.9391,51.9581,51.8345,51.844,7911.0
2022-10-26 13:15:00,54.52,54.53,54.45,54.47,9989.0,51.844,51.8535,51.7774,51.7964,9989.0
2022-10-26 13:20:00,54.48,54.52,54.38,54.38,10013.0,51.806,51.844,51.7109,51.7109,10013.0
2022-10-26 13:25:00,54.38,54.39,54.29,54.29,6033.0,51.7109,51.7204,51.6253,51.6253,6033.0
2022-10-26 13:30:00,54.29,54.29,54.21,54.21,7462.0,51.6253,51.6253,51.5492,51.5492,7462.0
2022-10-26 13:35:00,54.23,54.35,54.23,54.34,8820.0,51.5682,51.6823,51.5682,51.6728,8820.0
2022-10-26 13:40:00,54.34,54.36,54.32,54.33,8554.0,51.6728,51.6918,51.6538,51.6633,8554.0
2022-10-26 13:45:00,54.33,54.33,54.28,54.3,15814.0,51.6633,51.6633,51.6158,51.6348,15814.0
2022-10-26 13:50:00,54.31,54.53,54.31,54.53,9101.0,51.6443,51.8535,51.6443,51.8535,9101.0
2022-10-26 13:55:00,54.52,54.55,54.44,54.54,8651.0,51.844,51.8725,51.7679,51.863,8651.0
2022-10-26 14:00:00,54.54,54.62,54.53,54.61,13504.0,51.863,51.9391,51.8535,51.9296,13504.0
2022-10-26 14:05:00,54.62,54.69,54.62,54.68,12905.0,51.9391,52.0056,51.9391,51.9961,12905.0
2022-10-26 14:10:00,54.67,54.69,54.61,54.61,8178.0,51.9866,52.0056,51.9296,51.9296,8178.0
2022-10-26 14:15:00,54.6,54.61,54.52,54.53,10711.0,51.9201,51.9296,51.844,51.8535,10711.0
2022-10-26 14:20:00,54.47,54.49,54.29,54.44,15930.0,51.7964,51.8155,51.6253,51.7679,15930.0
2022-10-26 14:25:00,54.44,54.47,54.33,54.35,10129.0,51.7679,51.7964,51.6633,51.6823,10129.0
2022-10-26 14:30:00,54.37,54.38,54.3,54.36,6534.0,51.7014,51.7109,51.6348,51.6918,6534.0
2022-10-26 14:35:00,54.35,54.45,54.34,54.41,13952.0,51.6823,51.7774,51.6728,51.7394,13952.0
2022-10-26 14:40:00,54.39,54.4,54.22,54.24,9533.0,51.7204,51.7299,51.5587,51.5777,9533.0
2022-10-26 14:45:00,54.25,54.26,54.17,54.23,17829.0,51.5872,51.5967,51.5112,51.5682,17829.0
2022-10-26 14:50:00,54.21,54.21,54.12,54.16,11623.0,51.5492,51.5492,51.4636,51.5017,11623.0
2022-10-26 14:55:00,54.16,54.23,54.1,54.19,12381.0,51.5017,51.5682,51.4446,51.5302,12381.0
2022-10-26 15:00:00,54.2,54.2,53.99,54.0,19616.0,51.5397,51.5397,51.34,51.3495,19616.0
2022-10-26 15:05:00,54.01,54.08,54.0,54.08,10753.0,51.359,51.4256,51.3495,51.4256,10753.0
2022-10-26 15:10:00,54.08,54.12,54.05,54.12,11888.0,51.4256,51.4636,51.3971,51.4636,11888.0
2022-10-26 15:15:00,54.13,54.17,54.13,54.14,23763.0,51.4731,51.5112,51.4731,51.4826,23763.0
2022-10-26 15:20:00,54.14,54.15,54.06,54.11,22347.0,51.4826,51.4921,51.4066,51.4541,22347.0
2022-10-26 15:25:00,54.09,54.16,54.09,54.12,26916.0,51.4351,51.5017,51.4351,51.4636,26916.0
2022-10-26 15:30:00,54.12,54.16,54.06,54.06,24965.0,51.4636,51.5017,51.4066,51.4066,24965.0
2022-10-26 15:35:00,54.07,54.09,54.01,54.07,24567.0,51.4161,51.4351,51.359,51.4161,24567.0
2022-10-26 15:40:00,54.07,54.13,54.07,54.11,21241.0,51.4161,51.4731,51.4161,51.4541,21241.0
2022-10-26 15:45:00,54.1,54.2,54.1,54.17,25623.0,51.4446,51.5397,51.4446,51.5112,25623.0
2022-10-26 15:50:00,54.16,54.19,54.1,54.17,49769.0,51.5017,51.5302,51.4446,51.5112,49769.0
2022-10-26 15:55:00,54.17,54.21,54.12,54.12,80627.0,51.5112,51.5492,51.4636,51.4636,80627.0
2022-10-27 09:30:00,54.49,54.84,54.49,54.65,22835.0,51.8155,52.1483,51.8155,51.9676,22835.0
2022-10-27 09:35:00,54.73,54.73,54.5,54.7,8539.0,52.0437,52.0437,51.825,52.0152,8539.0
2022-10-27 09:40:00,54.59,54.75,54.5,54.73,18396.0,51.9106,52.0627,51.825,52.0437,18396.0
2022-10-27 09:45:00,54.7,54.76,54.3,54.3,23221.0,52.0152,52.0722,51.6348,51.6348,23221.0
2022-10-27 09:50:00,54.36,54.42,54.21,54.28,7596.0,51.6918,51.7489,51.5492,51.6158,7596.0
2022-10-27 09:55:00,54.29,54.48,54.14,54.44,10412.0,51.6253,51.806,51.4826,51.7679,10412.0
2022-10-27 10:00:00,54.44,54.63,54.38,54.6,21422.0,51.7679,51.9486,51.7109,51.9201,21422.0
2022-10-27 10:05:00,54.6,54.81,54.56,54.57,53577.0,51.9201,52.1198,51.882,51.8915,53577.0
2022-10-27 10:10:00,54.58,54.95,54.48,54.86,15691.0,51.901,52.2529,51.806,52.1673,15691.0
2022-10-27 10:15:00,54.86,54.93,54.77,54.87,9618.0,52.1673,52.2339,52.0817,52.1768,9618.0
2022-10-27 10:20:00,54.88,54.97,54.84,54.93,11162.0,52.1863,52.2719,52.1483,52.2339,11162.0
2022-10-27 10:25:00,54.91,55.07,54.91,55.07,13147.0,52.2148,52.367,52.2148,52.367,13147.0
2022-10-27 10:30:00,55.05,55.21,55.04,55.11,9922.0,52.348,52.5001,52.3385,52.405,9922.0
2022-10-27 10:35:00,55.05,55.06,54.77,54.77,23452.0,52.348,52.3575,52.0817,52.0817,23452.0
2022-10-27 10:40:00,54.8,54.98,54.76,54.81,52915.0,52.1102,52.2814,52.0722,52.1198,52915.0
2022-10-27 10:45:00,54.81,55.03,54.76,54.98,9951.0,52.1198,52.329,52.0722,52.2814,9951.0
2022-10-27 10:50:00,54.96,55.07,54.95,55.01,9247.0,52.2624,52.367,52.2529,52.3099,9247.0
2022-10-27 10:55:00,55.0,55.02,54.74,54.74,10086.0,52.3004,52.3194,52.0532,52.0532,10086.0
2022-10-27 11:00:00,54.72,54.8,54.6,54.62,19034.0,52.0342,52.1102,51.9201,51.9391,19034.0
2022-10-27 11:05:00,54.61,54.86,54.6,54.85,20830.0,51.9296,52.1673,51.9201,52.1578,20830.0
2022-10-27 11:10:00,54.88,54.95,54.78,54.8,17019.0,52.1863,52.2529,52.0912,52.1102,17019.0
2022-10-27 11:15:00,54.79,54.79,54.56,54.62,11456.0,52.1007,52.1007,51.882,51.9391,11456.0
2022-10-27 11:20:00,54.6,54.79,54.58,54.79,7741.0,51.9201,52.1007,51.901,52.1007,7741.0
2022-10-27 11:25:00,54.84,54.84,54.69,54.82,9828.0,52.1483,52.1483,52.0056,52.1293,9828.0
2022-10-27 11:30:00,54.78,54.8,54.67,54.74,76174.0,52.0912,52.1102,51.9866,52.0532,76174.0
2022-10-27 11:35:00,54.76,54.76,54.49,54.53,15789.0,52.0722,52.0722,51.8155,51.8535,15789.0
2022-10-27 11:40:00,54.53,54.61,54.32,54.39,9008.0,51.8535,51.9296,51.6538,51.7204,9008.0
2022-10-27 11:45:00,54.37,54.49,54.33,54.49,6593.0,51.7014,51.8155,51.6633,51.8155,6593.0
2022-10-27 11:50:00,54.52,54.52,54.4,54.4,34901.0,51.844,51.844,51.7299,51.7299,34901.0
2022-10-27 11:55:00,54.44,54.45,54.33,54.33,7938.0,51.7679,51.7774,51.6633,51.6633,7938.0
2022-10-27 12:00:00,54.33,54.56,54.26,54.47,36620.0,51.6633,51.882,51.5967,51.7964,36620.0
2022-10-27 12:05:00,54.47,54.69,54.45,54.56,45581.0,51.7964,52.0056,51.7774,51.882,45581.0
2022-10-27 12:10:00,54.58,54.58,54.41,54.43,20333.0,51.901,51.901,51.7394,51.7584,20333.0
2022-10-27 12:15:00,54.43,54.59,54.43,54.45,22063.0,51.7584,51.9106,51.7584,51.7774,22063.0
2022-10-27 12:20:00,54.47,54.67,54.46,54.62,13810.0,51.7964,51.9866,51.7869,51.9391,13810.0
2022-10-27 12:25:00,54.62,54.65,54.45,54.45,14065.0,51.9391,51.9676,51.7774,51.7774,14065.0
2022-10-27 12:30:00,54.46,54.78,54.46,54.77,21499.0,51.7869,52.0912,51.7869,52.0817,21499.0
2022-10-27 12:35:00,54.85,54.85,54.72,54.72,13650.0,52.1578,52.1578,52.0342,52.0342,13650.0
2022-10-27 12:40:00,54.71,54.74,54.69,54.69,33297.0,52.0247,52.0532,52.0056,52.0056,33297.0
2022-10-27 12:45:00,54.68,54.84,54.66,54.8,28009.0,51.9961,52.1483,51.9771,52.1102,28009.0
2022-10-27 12:50:00,54.8,54.95,54.8,54.94,5948.0,52.1102,52.2529,52.1102,52.2434,5948.0
2022-10-27 12:55:00,54.94,55.01,54.92,54.97,10260.0,52.2434,52.3099,52.2244,52.2719,10260.0
2022-10-27 13:00:00,54.97,55.0,54.87,54.97,6802.0,52.2719,52.3004,52.1768,52.2719,6802.0
2022-10-27 13:05:00,54.97,55.16,54.96,55.12,6761.0,52.2719,52.4526,52.2624,52.4145,6761.0
2022-10-27 13:10:00,55.12,55.12,55.07,55.07,12459.0,52.4145,52.4145,52.367,52.367,12459.0
2022-10-27 13:15:00,55.09,55.11,55.02,55.07,4116.0,52.386,52.405,52.3194,52.367,4116.0
2022-10-27 13:20:00,55.06,55.17,55.06,55.11,5469.0,52.3575,52.4621,52.3575,52.405,5469.0
2022-10-27 13:25:00,55.1,55.12,54.97,54.99,10282.0,52.3955,52.4145,52.2719,52.2909,10282.0
2022-10-27 13:30:00,54.98,54.98,54.9,54.95,5817.0,52.2814,52.2814,52.2053,52.2529,5817.0
2022-10-27 13:35:00,54.96,55.0,54.93,54.96,15082.0,52.2624,52.3004,52.2339,52.2624,15082.0
2022-10-27 13:40:00,54.96,55.08,54.96,55.03,7731.0,52.2624,52.3765,52.2624,52.329,7731.0
2022-10-27 13:45:00,55.02,55.04,54.97,55.01,7532.0,52.3194,52.3385,52.2719,52.3099,7532.0
2022-10-27 13:50:00,55.01,55.01,54.96,54.96,13349.0,52.3099,52.3099,52.2624,52.2624,13349.0
2022-10-27 13:55:00,54.97,55.01,54.88,54.89,15808.0,52.2719,52.3099,52.1863,52.1958,15808.0
2022-10-27 14:00:00,54.88,54.91,54.82,54.84,14106.0,52.1863,52.2148,52.1293,52.1483,14106.0
2022-10-27 14:05:00,54.82,54.83,54.64,54.66,12697.0,52.1293,52.1388,51.9581,51.9771,12697.0
2022-10-27 14:10:00,54.65,54.68,54.64,54.68,19363.0,51.9676,51.9961,51.9581,51.9961,19363.0
2022-10-27 14:15:00,54.68,54.71,54.65,54.7,12814.0,51.9961,52.0247,51.9676,52.0152,12814.0
2022-10-27 14:20:00,54.69,54.71,54.65,54.7,14469.0,52.0056,52.0247,51.9676,52.0152,14469.0
2022-10-27 14:25:00,54.71,54.76,54.69,54.71,13837.0,52.0247,52.0722,52.0056,52.0247,13837.0
2022-10-27 14:30:00,54.71,54.8,54.67,54.78,12747.0,52.0247,52.1102,51.9866,52.0912,12747.0
2022-10-27 14:35:00,54.77,54.8,54.72,54.78,18081.0,52.0817,52.1102,52.0342,52.0912,18081.0
2022-10-27 14:40:00,54.77,54.85,54.74,54.8,10008.0,52.0817,52.1578,52.0532,52.1102,10008.0
2022-10-27 14:45:00,54.8,54.82,54.78,54.79,6954.0,52.1102,52.1293,52.0912,52.1007,6954.0
2022-10-27 14:50:00,54.79,54.82,54.75,54.78,8012.0,52.1007,52.1293,52.0627,52.0912,8012.0
2022-10-27 14:55:00,54.77,54.77,54.63,54.65,54674.0,52.0817,52.0817,51.9486,51.9676,54674.0
2022-10-27 15:00:00,54.64,54.76,54.63,54.65,12411.0,51.9581,52.0722,51.9486,51.9676,12411.0
2022-10-27 15:05:00,54.64,54.64,54.43,54.43,11315.0,51.9581,51.9581,51.7584,51.7584,11315.0
2022-10-27 15:10:00,54.46,54.56,54.44,54.54,11553.0,51.7869,51.882,51.7679,51.863,11553.0
2022-10-27 15:15:00,54.55,54.64,54.55,54.61,5769.0,51.8725,51.9581,51.8725,51.9296,5769.0
2022-10-27 15:20:00,54.6,54.68,54.56,54.58,19434.0,51.9201,51.9961,51.882,51.901,19434.0
2022-10-27 15:25:00,54.57,54.58,54.45,54.51,29133.0,51.8915,51.901,51.7774,51.8345,29133.0
2022-10-27 15:30:00,54.47,54.56,54.43,54.49,49688.0,51.7964,51.882,51.7584,51.8155,49688.0
2022-10-27 15:35:00,54.49,54.51,54.37,54.37,36294.0,51.8155,51.8345,51.7014,51.7014,36294.0
2022-10-27 15:40:00,54.37,54.45,54.33,54.43,65087.0,51.7014,51.7774,51.6633,51.7584,65087.0
2022-10-27 15:45:00,54.42,54.45,54.35,54.43,64969.0,51.7489,51.7774,51.6823,51.7584,64969.0
2022-10-27 15:50:00,54.44,54.45,54.16,54.18,112183.0,51.7679,51.7774,51.5017,51.5207,112183.0
2022-10-27 15:55:00,54.19,54.31,54.11,54.27,249353.0,51.5302,51.6443,51.4541,51.6063,249353.0
2022-10-28 09:30:00,54.02,54.28,53.63,54.12,35472.0,51.3685,51.6158,50.9977,51.4636,35472.0
2022-10-28 09:35:00,54.15,54.2,53.93,54.05,10385.0,51.4921,51.5397,51.2829,51.3971,10385.0
2022-10-28 09:40:00,54.07,54.25,53.98,54.16,16600.0,51.4161,51.5872,51.3305,51.5017,16600.0
2022-10-28 09:45:00,54.11,54.31,54.06,54.28,12184.0,51.4541,51.6443,51.4066,51.6158,12184.0
2022-10-28 09:50:00,54.2,54.43,54.16,54.42,9444.0,51.5397,51.7584,51.5017,51.7489,9444.0
2022-10-28 09:55:00,54.39,54.46,54.23,54.27,13382.0,51.7204,51.7869,51.5682,51.6063,13382.0
2022-10-28 10:00:00,54.33,54.5,53.84,53.96,12610.0,51.6633,51.825,51.1974,51.3115,12610.0
2022-10-28 10:05:00,53.98,54.06,53.76,53.79,10516.0,51.3305,51.4066,51.1213,51.1498,10516.0
2022-10-28 10:10:00,53.79,53.82,53.53,53.66,11725.0,51.1498,51.1783,50.9026,51.0262,11725.0
2022-10-28 10:15:00,53.69,53.99,53.64,53.84,14278.0,51.0547,51.34,51.0072,51.1974,14278.0
2022-10-28 10:20:00,53.88,53.99,53.82,53.96,11538.0,51.2354,51.34,51.1783,51.3115,11538.0
2022-10-28 10:25:00,53.97,54.23,53.97,54.09,14691.0,51.321,51.5682,51.321,51.4351,14691.0
2022-10-28 10:30:00,54.1,54.24,54.08,54.09,20372.0,51.4446,51.5777,51.4256,51.4351,20372.0
2022-10-28 10:35:00,54.07,54.1,53.93,54.01,15812.0,51.4161,51.4446,51.2829,51.359,15812.0
2022-10-28 10:40:00,54.01,54.02,53.93,53.96,15260.0,51.359,51.3685,51.2829,51.3115,15260.0
2022-10-28 10:45:00,53.98,54.2,53.98,54.18,27222.0,51.3305,51.5397,51.3305,51.5207,27222.0
2022-10-28 10:50:00,54.17,54.33,54.13,54.33,22500.0,51.5112,51.6633,51.4731,51.6633,22500.0
2022-10-28 10:55:00,54.33,54.43,54.32,54.39,10604.0,51.6633,51.7584,51.6538,51.7204,10604.0
2022-10-28 11:00:00,54.38,54.52,54.38,54.5,6791.0,51.7109,51.844,51.7109,51.825,6791.0
2022-10-28 11:05:00,54.48,54.53,54.4,54.52,5636.0,51.806,51.8535,51.7299,51.844,5636.0
2022-10-28 11:10:00,54.51,54.56,54.46,54.47,8451.0,51.8345,51.882,51.7869,51.7964,8451.0
2022-10-28 11:15:00,54.45,54.45,54.37,54.41,5146.0,51.7774,51.7774,51.7014,51.7394,5146.0
2022-10-28 11:20:00,54.41,54.44,54.33,54.36,7317.0,51.7394,51.7679,51.6633,51.6918,7317.0
2022-10-28 11:25:00,54.32,54.35,54.26,54.35,5404.0,51.6538,51.6823,51.5967,51.6823,5404.0
2022-10-28 11:30:00,54.34,54.48,54.34,54.43,4472.0,51.6728,51.806,51.6728,51.7584,4472.0
2022-10-28 11:35:00,54.42,54.56,54.42,54.55,17031.0,51.7489,51.882,51.7489,51.8725,17031.0
2022-10-28 11:40:00,54.57,54.65,54.56,54.58,4750.0,51.8915,51.9676,51.882,51.901,4750.0
2022-10-28 11:45:00,54.58,54.67,54.55,54.64,5003.0,51.901,51.9866,51.8725,51.9581,5003.0
2022-10-28 11:50:00,54.66,54.69,54.55,54.6,12646.0,51.9771,52.0056,51.8725,51.9201,12646.0
2022-10-28 11:55:00,54.6,54.71,54.6,54.62,25463.0,51.9201,52.0247,51.9201,51.9391,25463.0
2022-10-28 12:00:00,54.62,54.74,54.62,54.66,13206.0,51.9391,52.0532,51.9391,51.9771,13206.0
2022-10-28 12:05:00,54.65,54.73,54.57,54.66,8739.0,51.9676,52.0437,51.8915,51.9771,8739.0
2022-10-28 12:10:00,54.65,54.73,54.64,54.71,14162.0,51.9676,52.0437,51.9581,52.0247,14162.0
2022-10-28 12:15:00,54.71,54.78,54.67,54.7,11432.0,52.0247,52.0912,51.9866,52.0152,11432.0
2022-10-28 12:20:00,54.7,54.78,54.68,54.77,12545.0,52.0152,52.0912,51.9961,52.0817,12545.0
2022-10-28 12:25:00,54.78,54.85,54.76,54.83,23692.0,52.0912,52.1578,52.0722,52.1388,23692.0
2022-10-28 12:30:00,54.83,54.87,54.81,54.85,11115.0,52.1388,52.1768,52.1198,52.1578,11115.0
2022-10-28 12:35:00,54.85,54.85,54.74,54.74,17479.0,52.1578,52.1578,52.0532,52.0532,17479.0
2022-10-28 12:40:00,54.75,54.81,54.68,54.71,8812.0,52.0627,52.1198,51.9961,52.0247,8812.0
2022-10-28 12:45:00,54.69,54.73,54.62,54.73,9189.0,52.0056,52.0437,51.9391,52.0437,9189.0
2022-10-28 12:50:00,54.72,54.87,54.71,54.85,53428.0,52.0342,52.1768,52.0247,52.1578,53428.0
2022-10-28 12:55:00,54.86,54.88,54.81,54.87,49558.0,52.1673,52.1863,52.1198,52.1768,49558.0
2022-10-28 13:00:00,54.87,54.89,54.8,54.81,22014.0,52.1768,52.1958,52.1102,52.1198,22014.0
2022-10-28 13:05:00,54.82,54.94,54.8,54.94,13715.0,52.1293,52.2434,52.1102,52.2434,13715.0
2022-10-28 13:10:00,54.95,55.04,54.92,55.0,7507.0,52.2529,52.3385,52.2244,52.3004,7507.0
2022-10-28 13:15:00,54.98,55.01,54.95,54.96,7058.0,52.2814,52.3099,52.2529,52.2624,7058.0
2022-10-28 13:20:00,54.95,55.01,54.92,54.99,27695.0,52.2529,52.3099,52.2244,52.2909,27695.0
2022-10-28 13:25:00,54.99,55.01,54.96,54.98,16108.0,52.2909,52.3099,52.2624,52.2814,16108.0
2022-10-28 13:30:00,54.99,55.22,54.99,55.19,48468.0,52.2909,52.5096,52.2909,52.4811,48468.0
2022-10-28 13:35:00,55.21,55.24,55.16,55.17,8902.0,52.5001,52.5286,52.4526,52.4621,8902.0
2022-10-28 13:40:00,55.18,55.18,55.03,55.04,12036.0,52.4716,52.4716,52.329,52.3385,12036.0
2022-10-28 13:45:00,55.04,55.09,54.93,54.95,13956.0,52.3385,52.386,52.2339,52.2529,13956.0
2022-10-28 13:50:00,54.95,54.98,54.94,54.94,8087.0,52.2529,52.2814,52.2434,52.2434,8087.0
2022-10-28 13:55:00,54.94,54.98,54.92,54.94,8726.0,52.2434,52.2814,52.2244,52.2434,8726.0
2022-10-28 14:00:00,54.94,55.01,54.92,54.96,13742.0,52.2434,52.3099,52.2244,52.2624,13742.0
2022-10-28 14:05:00,54.95,55.01,54.93,54.97,10006.0,52.2529,52.3099,52.2339,52.2719,10006.0
2022-10-28 14:10:00,54.97,55.01,54.97,55.0,10728.0,52.2719,52.3099,52.2719,52.3004,10728.0
2022-10-28 14:15:00,55.0,55.07,54.97,55.06,13313.0,52.3004,52.367,52.2719,52.3575,13313.0
2022-10-28 14:20:00,55.05,55.07,55.03,55.04,21084.0,52.348,52.367,52.329,52.3385,21084.0
2022-10-28 14:25:00,55.05,55.1,55.05,55.09,16964.0,52.348,52.3955,52.348,52.386,16964.0
2022-10-28 14:30:00,55.09,55.13,55.04,55.11,18302.0,52.386,52.424,52.3385,52.405,18302.0
2022-10-28 14:35:00,55.11,55.15,55.04,55.04,13979.0,52.405,52.4431,52.3385,52.3385,13979.0
2022-10-28 14:40:00,55.03,55.1,55.02,55.04,22198.0,52.329,52.3955,52.3194,52.3385,22198.0
2022-10-28 14:45:00,55.05,55.12,55.04,55.09,17931.0,52.348,52.4145,52.3385,52.386,17931.0
2022-10-28 14:50:00,55.09,55.19,55.09,55.15,29983.0,52.386,52.4811,52.386,52.4431,29983.0
2022-10-28 14:55:00,55.16,55.25,55.16,55.25,22780.0,52.4526,52.5382,52.4526,52.5382,22780.0
2022-10-28 15:00:00,55.26,55.29,55.2,55.25,18727.0,52.5477,52.5762,52.4906,52.5382,18727.0
2022-10-28 15:05:00,55.25,55.25,55.14,55.23,27894.0,52.5382,52.5382,52.4336,52.5191,27894.0
2022-10-28 15:10:00,55.23,55.27,55.21,55.25,12484.0,52.5191,52.5572,52.5001,52.5382,12484.0
2022-10-28 15:15:00,55.26,55.28,55.23,55.27,19710.0,52.5477,52.5667,52.5191,52.5572,19710.0
2022-10-28 15:20:00,55.28,55.29,55.2,55.22,22904.0,52.5667,52.5762,52.4906,52.5096,22904.0
2022-10-28 15:25:00,55.23,55.33,55.22,55.28,23794.0,52.5191,52.6142,52.5096,52.5667,23794.0
2022-10-28 15:30:00,55.27,55.35,55.24,55.34,36207.0,52.5572,52.6332,52.5286,52.6237,36207.0
2022-10-28 15:35:00,55.35,55.39,55.33,55.39,48091.0,52.6332,52.6713,52.6142,52.6713,48091.0
2022-10-28 15:40:00,55.39,55.42,55.34,55.4,40060.0,52.6713,52.6998,52.6237,52.6808,40060.0
2022-10-28 15:45:00,55.4,55.49,55.36,55.49,36061.0,52.6808,52.7664,52.6428,52.7664,36061.0
2022-10-28 15:50:00,55.49,55.57,55.39,55.54,80654.0,52.7664,52.8425,52.6713,52.8139,80654.0
2022-10-28 15:55:00,55.55,55.65,55.52,55.64,202707.0,52.8234,52.9185,52.7949,52.909,202707.0
2022-10-31 09:30:00,55.08,55.48,55.08,55.3,22668.0,52.3765,52.7569,52.3765,52.5857,22668.0
2022-10-31 09:35:00,55.26,55.39,55.03,55.11,15492.0,52.5477,52.6713,52.329,52.405,15492.0
2022-10-31 09:40:00,55.11,55.11,54.78,54.88,18295.0,52.405,52.405,52.0912,52.1863,18295.0
2022-10-31 09:45:00,54.88,54.97,54.59,54.6,16270.0,52.1863,52.2719,51.9106,51.9201,16270.0
2022-10-31 09:50:00,54.59,54.99,54.55,54.94,25346.0,51.9106,52.2909,51.8725,52.2434,25346.0
2022-10-31 09:55:00,54.98,54.98,54.82,54.85,11365.0,52.2814,52.2814,52.1293,52.1578,11365.0
2022-10-31 10:00:00,54.85,55.17,54.81,55.08,28921.0,52.1578,52.4621,52.1198,52.3765,28921.0
2022-10-31 10:05:00,55.06,55.21,54.9,55.18,24371.0,52.3575,52.5001,52.2053,52.4716,24371.0
2022-10-31 10:10:00,55.17,55.45,55.07,55.45,29889.0,52.4621,52.7283,52.367,52.7283,29889.0
2022-10-31 10:15:00,55.43,55.74,55.42,55.63,20845.0,52.7093,53.0041,52.6998,52.8995,20845.0
2022-10-31 10:20:00,55.61,55.66,55.43,55.44,18304.0,52.8805,52.928,52.7093,52.7188,18304.0
2022-10-31 10:25:00,55.45,55.5,55.28,55.36,21195.0,52.7283,52.7759,52.5667,52.6428,21195.0
2022-10-31 10:30:00,55.37,55.38,55.2,55.2,31119.0,52.6523,52.6618,52.4906,52.4906,31119.0
2022-10-31 10:35:00,55.18,55.31,55.13,55.31,17799.0,52.4716,52.5952,52.424,52.5952,17799.0
2022-10-31 10:40:00,55.32,55.64,55.28,55.63,15021.0,52.6047,52.909,52.5667,52.8995,15021.0
2022-10-31 10:45:00,55.63,55.73,55.51,55.51,19699.0,52.8995,52.9946,52.7854,52.7854,19699.0
2022-10-31 10:50:00,55.5,55.57,55.32,55.32,20263.0,52.7759,52.8425,52.6047,52.6047,20263.0
2022-10-31 10:55:00,55.32,55.44,55.24,55.43,22011.0,52.6047,52.7188,52.5286,52.7093,22011.0
2022-10-31 11:00:00,55.42,55.59,55.32,55.58,25613.0,52.6998,52.8615,52.6047,52.852,25613.0
2022-10-31 11:05:00,55.56,55.77,55.54,55.7,51207.0,52.8329,53.0326,52.8139,52.9661,51207.0
2022-10-31 11:10:00,55.72,55.72,55.26,55.31,66867.0,52.9851,52.9851,52.5477,52.5952,66867.0
2022-10-31 11:15:00,55.35,55.48,55.33,55.47,10421.0,52.6332,52.7569,52.6142,52.7474,10421.0
2022-10-31 11:20:00,55.47,55.59,55.37,55.55,48387.0,52.7474,52.8615,52.6523,52.8234,48387.0
2022-10-31 11:25:00,55.53,55.54,55.4,55.45,42947.0,52.8044,52.8139,52.6808,52.7283,42947.0
2022-10-31 11:30:00,55.43,55.51,55.41,55.5,12237.0,52.7093,52.7854,52.6903,52.7759,12237.0
2022-10-31 11:35:00,55.5,55.66,55.5,55.6,8279.0,52.7759,52.928,52.7759,52.871,8279.0
2022-10-31 11:40:00,55.61,55.77,55.61,55.77,7104.0,52.8805,53.0326,52.8805,53.0326,7104.0
2022-10-31 11:45:00,55.78,55.79,55.55,55.6,52962.0,53.0421,53.0517,52.8234,52.871,52962.0
2022-10-31 11:50:00,55.6,55.78,55.59,55.72,54586.0,52.871,53.0421,52.8615,52.9851,54586.0
2022-10-31 11:55:00,55.75,55.79,55.41,55.52,12053.0,53.0136,53.0517,52.6903,52.7949,12053.0
2022-10-31 12:00:00,55.56,55.62,55.44,55.62,29444.0,52.8329,52.89,52.7188,52.89,29444.0
2022-10-31 12:05:00,55.61,55.63,55.49,55.53,9604.0,52.8805,52.8995,52.7664,52.8044,9604.0
2022-10-31 12:10:00,55.55,55.82,55.55,55.82,14344.0,52.8234,53.0802,52.8234,53.0802,14344.0
2022-10-31 12:15:00,55.81,55.93,55.71,55.88,16017.0,53.0707,53.1848,52.9756,53.1372,16017.0
2022-10-31 12:20:00,55.87,55.89,55.77,55.79,16856.0,53.1277,53.1467,53.0326,53.0517,16856.0
2022-10-31 12:25:00,55.78,55.84,55.73,55.82,20463.0,53.0421,53.0992,52.9946,53.0802,20463.0
2022-10-31 12:30:00,55.81,55.84,55.73,55.75,33661.0,53.0707,53.0992,52.9946,53.0136,33661.0
2022-10-31 12:35:00,55.76,55.82,55.7,55.77,67251.0,53.0231,53.0802,52.9661,53.0326,67251.0
2022-10-31 12:40:00,55.78,55.8,55.63,55.66,10223.0,53.0421,53.0612,52.8995,52.928,10223.0
2022-10-31 12:45:00,55.68,55.73,55.64,55.71,7868.0,52.9471,52.9946,52.909,52.9756,7868.0
2022-10-31 12:50:00,55.75,55.84,55.72,55.75,16509.0,53.0136,53.0992,52.9851,53.0136,16509.0
2022-10-31 12:55:00,55.74,55.82,55.74,55.79,7616.0,53.0041,53.0802,53.0041,53.0517,7616.0
2022-10-31 13:00:00,55.8,55.85,55.68,55.69,11729.0,53.0612,53.1087,52.9471,52.9566,11729.0
2022-10-31 13:05:00,55.68,55.78,55.67,55.78,10155.0,52.9471,53.0421,52.9375,53.0421,10155.0
2022-10-31 13:10:00,55.77,55.77,55.55,55.66,21805.0,53.0326,53.0326,52.8234,52.928,21805.0
2022-10-31 13:15:00,55.67,55.8,55.65,55.8,5534.0,52.9375,53.0612,52.9185,53.0612,5534.0
2022-10-31 13:20:00,55.8,55.86,55.8,55.84,5149.0,53.0612,53.1182,53.0612,53.0992,5149.0
2022-10-31 13:25:00,55.83,55.96,55.81,55.95,6349.0,53.0897,53.2133,53.0707,53.2038,6349.0
2022-10-31 13:30:00,55.99,56.0,55.94,55.94,12608.0,53.2418,53.2513,53.1943,53.1943,12608.0
2022-10-31 13:35:00,55.98,55.98,55.9,55.91,5626.0,53.2323,53.2323,53.1563,53.1658,5626.0
2022-10-31 13:40:00,55.9,55.9,55.81,55.82,7846.0,53.1563,53.1563,53.0707,53.0802,7846.0
2022-10-31 13:45:00,55.82,55.82,55.74,55.75,6216.0,53.0802,53.0802,53.0041,53.0136,6216.0
2022-10-31 13:50:00,55.77,55.81,55.73,55.77,4072.0,53.0326,53.0707,52.9946,53.0326,4072.0
2022-10-31 13:55:00,55.78,55.99,55.78,55.99,13922.0,53.0421,53.2418,53.0421,53.2418,13922.0
2022-10-31 14:00:00,55.98,56.0,55.92,55.98,12511.0,53.2323,53.2513,53.1753,53.2323,12511.0
2022-10-31 14:05:00,55.98,55.99,55.9,55.9,9862.0,53.2323,53.2418,53.1563,53.1563,9862.0
2022-10-31 14:10:00,55.9,55.94,55.85,55.87,7277.0,53.1563,53.1943,53.1087,53.1277,7277.0
2022-10-31 14:15:00,55.86,55.91,55.81,55.85,8362.0,53.1182,53.1658,53.0707,53.1087,8362.0
2022-10-31 14:20:00,55.86,55.86,55.74,55.74,5519.0,53.1182,53.1182,53.0041,53.0041,5519.0
2022-10-31 14:25:00,55.76,55.76,55.64,55.64,10384.0,53.0231,53.0231,52.909,52.909,10384.0
2022-10-31 14:30:00,55.64,55.79,55.59,55.79,9946.0,52.909,53.0517,52.8615,53.0517,9946.0
2022-10-31 14:35:00,55.78,55.83,55.73,55.82,12816.0,53.0421,53.0897,52.9946,53.0802,12816.0
2022-10-31 14:40:00,55.81,55.82,55.7,55.72,9655.0,53.0707,53.0802,52.9661,52.9851,9655.0
2022-10-31 14:45:00,55.73,55.79,55.68,55.69,10547.0,52.9946,53.0517,52.9471,52.9566,10547.0
2022-10-31 14:50:00,55.68,55.71,55.66,55.71,5906.0,52.9471,52.9756,52.928,52.9756,5906.0
2022-10-31 14:55:00,55.71,55.74,55.55,55.6,12768.0,52.9756,53.0041,52.8234,52.871,12768.0
2022-10-31 15:00:00,55.64,55.64,55.53,55.53,10225.0,52.909,52.909,52.8044,52.8044,10225.0
2022-10-31 15:05:00,55.52,55.56,55.42,55.44,10186.0,52.7949,52.8329,52.6998,52.7188,10186.0
2022-10-31 15:10:00,55.44,55.57,55.44,55.53,15529.0,52.7188,52.8425,52.7188,52.8044,15529.0
2022-10-31 15:15:00,55.54,55.59,55.49,55.59,13591.0,52.8139,52.8615,52.7664,52.8615,13591.0
2022-10-31 15:20:00,55.58,55.58,55.5,55.51,17421.0,52.852,52.852,52.7759,52.7854,17421.0
2022-10-31 15:25:00,55.52,55.53,55.49,55.52,13068.0,52.7949,52.8044,52.7664,52.7949,13068.0
2022-10-31 15:30:00,55.51,55.6,55.48,55.6,24382.0,52.7854,52.871,52.7569,52.871,24382.0
2022-10-31 15:35:00,55.6,55.68,55.59,55.66,16248.0,52.871,52.9471,52.8615,52.928,16248.0
2022-10-31 15:40:00,55.66,55.69,55.57,55.59,21737.0,52.928,52.9566,52.8425,52.8615,21737.0
2022-10-31 15:45:00,55.59,55.61,55.51,55.51,25523.0,52.8615,52.8805,52.7854,52.7854,25523.0
2022-10-31 15:50:00,55.51,55.51,55.38,55.4,69018.0,52.7854,52.7854,52.6618,52.6808,69018.0
2022-10-31 15:55:00,55.4,55.48,55.35,55.38,160782.0,52.6808,52.7569,52.6332,52.6618,160782.0
2022-11-01 09:30:00,56.35,57.18,56.35,56.89,50746.0,53.5842,54.3734,53.5842,54.0977,50746.0
2022-11-01 09:35:00,56.89,57.59,56.89,57.59,44748.0,54.0977,54.7633,54.0977,54.7633,44748.0
2022-11-01 09:40:00,57.58,58.03,57.41,57.98,72976.0,54.7538,55.1817,54.5921,55.1342,72976.0
2022-11-01 09:45:00,57.98,58.03,57.13,57.13,49637.0,55.1342,55.1817,54.3259,54.3259,49637.0
2022-11-01 09:50:00,57.05,57.35,56.91,57.2,59755.0,54.2498,54.5351,54.1167,54.3924,59755.0
2022-11-01 09:55:00,57.21,57.39,57.07,57.26,45969.0,54.402,54.5731,54.2688,54.4495,45969.0
2022-11-01 10:00:00,57.28,57.3,56.46,56.47,46134.0,54.4685,54.4875,53.6888,53.6983,46134.0
2022-11-01 10:05:00,56.49,56.54,56.11,56.17,32999.0,53.7173,53.7648,53.3559,53.413,32999.0
2022-11-01 10:10:00,56.14,56.58,56.14,56.57,27833.0,53.3845,53.8029,53.3845,53.7934,27833.0
2022-11-01 10:15:00,56.56,56.75,56.55,56.6,17417.0,53.7839,53.9645,53.7743,53.8219,17417.0
2022-11-01 10:20:00,56.58,56.81,56.42,56.69,22557.0,53.8029,54.0216,53.6507,53.9075,22557.0
2022-11-01 10:25:00,56.69,57.0,56.6,57.0,29758.0,53.9075,54.2023,53.8219,54.2023,29758.0
2022-11-01 10:30:00,57.0,57.05,56.78,57.03,79394.0,54.2023,54.2498,53.9931,54.2308,79394.0
2022-11-01 10:35:00,57.06,57.22,56.84,56.84,42801.0,54.2593,54.4115,54.0501,54.0501,42801.0
2022-11-01 10:40:00,56.82,56.88,56.63,56.79,69899.0,54.0311,54.0882,53.8504,54.0026,69899.0
2022-11-01 10:45:00,56.78,57.01,56.76,56.98,18496.0,53.9931,54.2118,53.974,54.1832,18496.0
2022-11-01 10:50:00,56.98,57.04,56.91,57.04,17488.0,54.1832,54.2403,54.1167,54.2403,17488.0
2022-11-01 10:55:00,57.03,57.04,56.67,56.67,13940.0,54.2308,54.2403,53.8885,53.8885,13940.0
2022-11-01 11:00:00,56.73,56.98,56.73,56.98,14021.0,53.9455,54.1832,53.9455,54.1832,14021.0
2022-11-01 11:05:00,56.99,57.08,56.95,57.08,12982.0,54.1928,54.2783,54.1547,54.2783,12982.0
2022-11-01 11:10:00,57.12,57.25,57.12,57.21,14230.0,54.3164,54.44,54.3164,54.402,14230.0
2022-11-01 11:15:00,57.17,57.21,57.01,57.01,16325.0,54.3639,54.402,54.2118,54.2118,16325.0
2022-11-01 11:20:00,56.99,57.13,56.96,57.03,12917.0,54.1928,54.3259,54.1642,54.2308,12917.0
2022-11-01 11:25:00,57.03,57.21,56.97,57.21,12319.0,54.2308,54.402,54.1737,54.402,12319.0
2022-11-01 11:30:00,57.23,57.35,57.17,57.23,18425.0,54.421,54.5351,54.3639,54.421,18425.0
2022-11-01 11:35:00,57.26,57.34,56.88,56.92,16869.0,54.4495,54.5256,54.0882,54.1262,16869.0
2022-11-01 11:40:00,56.91,57.07,56.89,56.91,13628.0,54.1167,54.2688,54.0977,54.1167,13628.0
2022-11-01 11:45:00,56.87,56.89,56.77,56.83,20459.0,54.0786,54.0977,53.9836,54.0406,20459.0
2022-11-01 11:50:00,56.83,56.83,56.64,56.72,22259.0,54.0406,54.0406,53.8599,53.936,22259.0
2022-11-01 11:55:00,56.72,56.94,56.66,56.93,13048.0,53.936,54.1452,53.879,54.1357,13048.0
2022-11-01 12:00:00,56.91,57.06,56.89,56.98,10116.0,54.1167,54.2593,54.0977,54.1832,10116.0
2022-11-01 12:05:00,57.0,57.3,57.0,57.08,12447.0,54.2023,54.4875,54.2023,54.2783,12447.0
2022-11-01 12:10:00,57.09,57.19,56.92,56.95,12039.0,54.2878,54.3829,54.1262,54.1547,12039.0
2022-11-01 12:15:00,56.96,56.99,56.79,56.85,8458.0,54.1642,54.1928,54.0026,54.0596,8458.0
2022-11-01 12:20:00,56.88,57.02,56.75,56.88,25670.0,54.0882,54.2213,53.9645,54.0882,25670.0
2022-11-01 12:25:00,56.89,57.05,56.88,57.03,6612.0,54.0977,54.2498,54.0882,54.2308,6612.0
2022-11-01 12:30:00,57.02,57.12,57.02,57.07,9524.0,54.2213,54.3164,54.2213,54.2688,9524.0
2022-11-01 12:35:00,57.09,57.11,56.94,57.09,7397.0,54.2878,54.3069,54.1452,54.2878,7397.0
2022-11-01 12:40:00,57.08,57.2,57.03,57.18,15123.0,54.2783,54.3924,54.2308,54.3734,15123.0
2022-11-01 12:45:00,57.19,57.26,57.18,57.25,5705.0,54.3829,54.4495,54.3734,54.44,5705.0
2022-11-01 12:50:00,57.26,57.27,57.16,57.23,9497.0,54.4495,54.459,54.3544,54.421,9497.0
2022-11-01 12:55:00,57.26,57.32,57.17,57.32,6136.0,54.4495,54.5066,54.3639,54.5066,6136.0
2022-11-01 13:00:00,57.33,57.33,57.16,57.16,11004.0,54.5161,54.5161,54.3544,54.3544,11004.0
2022-11-01 13:05:00,57.18,57.23,57.08,57.11,10434.0,54.3734,54.421,54.2783,54.3069,10434.0
2022-11-01 13:10:00,57.12,57.27,57.11,57.26,15110.0,54.3164,54.459,54.3069,54.4495,15110.0
2022-11-01 13:15:00,57.25,57.27,57.19,57.21,8353.0,54.44,54.459,54.3829,54.402,8353.0
2022-11-01 13:20:00,57.2,57.26,57.08,57.1,10144.0,54.3924,54.4495,54.2783,54.2974,10144.0
2022-11-01 13:25:00,57.1,57.16,57.07,57.14,7677.0,54.2974,54.3544,54.2688,54.3354,7677.0
2022-11-01 13:30:00,57.13,57.17,57.12,57.13,7233.0,54.3259,54.3639,54.3164,54.3259,7233.0
2022-11-01 13:35:00,57.13,57.13,56.91,56.92,10908.0,54.3259,54.3259,54.1167,54.1262,10908.0
2022-11-01 13:40:00,56.92,57.13,56.92,57.12,12906.0,54.1262,54.3259,54.1262,54.3164,12906.0
2022-11-01 13:45:00,57.12,57.16,57.04,57.12,15842.0,54.3164,54.3544,54.2403,54.3164,15842.0
2022-11-01 13:50:00,57.12,57.12,57.03,57.05,11169.0,54.3164,54.3164,54.2308,54.2498,11169.0
2022-11-01 13:55:00,57.05,57.24,57.05,57.16,20327.0,54.2498,54.4305,54.2498,54.3544,20327.0
2022-11-01 14:00:00,57.23,57.23,57.12,57.13,13096.0,54.421,54.421,54.3164,54.3259,13096.0
2022-11-01 14:05:00,57.14,57.22,57.1,57.19,20707.0,54.3354,54.4115,54.2974,54.3829,20707.0
2022-11-01 14:10:00,57.19,57.21,57.13,57.13,5247.0,54.3829,54.402,54.3259,54.3259,5247.0
2022-11-01 14:15:00,57.13,57.13,57.02,57.02,10170.0,54.3259,54.3259,54.2213,54.2213,10170.0
2022-11-01 14:20:00,57.01,57.09,56.96,57.09,27957.0,54.2118,54.2878,54.1642,54.2878,27957.0
2022-11-01 14:25:00,57.07,57.07,56.93,56.96,7852.0,54.2688,54.2688,54.1357,54.1642,7852.0
2022-11-01 14:30:00,56.97,56.97,56.82,56.89,6439.0,54.1737,54.1737,54.0311,54.0977,6439.0
2022-11-01 14:35:00,56.92,56.97,56.91,56.94,6022.0,54.1262,54.1737,54.1167,54.1452,6022.0
2022-11-01 14:40:00,56.95,57.0,56.95,56.98,20489.0,54.1547,54.2023,54.1547,54.1832,20489.0
2022-11-01 14:45:00,57.0,57.0,56.91,56.98,11327.0,54.2023,54.2023,54.1167,54.1832,11327.0
2022-11-01 14:50:00,56.99,57.0,56.97,57.0,9393.0,54.1928,54.2023,54.1737,54.2023,9393.0
2022-11-01 14:55:00,56.99,57.13,56.99,57.11,17214.0,54.1928,54.3259,54.1928,54.3069,17214.0
2022-11-01 15:00:00,57.1,57.11,57.02,57.07,12535.0,54.2974,54.3069,54.2213,54.2688,12535.0
2022-11-01 15:05:00,57.07,57.13,57.02,57.09,13331.0,54.2688,54.3259,54.2213,54.2878,13331.0
2022-11-01 15:10:00,57.09,57.12,57.0,57.12,33523.0,54.2878,54.3164,54.2023,54.3164,33523.0
2022-11-01 15:15:00,57.11,57.13,57.08,57.13,16486.0,54.3069,54.3259,54.2783,54.3259,16486.0
2022-11-01 15:20:00,57.13,57.24,57.1,57.22,50430.0,54.3259,54.4305,54.2974,54.4115,50430.0
2022-11-01 15:25:00,57.22,57.23,56.99,57.06,43010.0,54.4115,54.421,54.1928,54.2593,43010.0
2022-11-01 15:30:00,57.06,57.1,57.05,57.09,27397.0,54.2593,54.2974,54.2498,54.2878,27397.0
2022-11-01 15:35:00,57.1,57.11,56.98,56.98,39482.0,54.2974,54.3069,54.1832,54.1832,39482.0
2022-11-01 15:40:00,56.97,57.1,56.94,57.04,54586.0,54.1737,54.2974,54.1452,54.2403,54586.0
2022-11-01 15:45:00,57.04,57.11,57.01,57.1,84925.0,54.2403,54.3069,54.2118,54.2974,84925.0
2022-11-01 15:50:00,57.11,57.19,57.07,57.17,73783.0,54.3069,54.3829,54.2688,54.3639,73783.0
2022-11-01 15:55:00,57.17,57.19,57.06,57.18,203889.0,54.3639,54.3829,54.2593,54.3734,203889.0
2022-11-02 09:30:00,58.5,60.24,58.01,60.17,114080.0,55.6286,57.2832,55.1627,57.2167,114080.0
2022-11-02 09:35:00,60.13,60.45,59.83,59.89,50352.0,57.1786,57.4829,56.8934,56.9504,50352.0
2022-11-02 09:40:00,59.91,60.12,59.36,59.6,66873.0,56.9694,57.1691,56.4464,56.6746,66873.0
2022-11-02 09:45:00,59.6,59.87,59.27,59.85,76832.0,56.6746,56.9314,56.3608,56.9124,76832.0
2022-11-02 09:50:00,59.84,60.57,59.81,60.38,122647.0,56.9029,57.597,56.8743,57.4164,122647.0
2022-11-02 09:55:00,60.36,60.43,59.82,60.02,62920.0,57.3973,57.4639,56.8838,57.074,62920.0
2022-11-02 10:00:00,60.02,60.13,59.72,59.74,44143.0,57.074,57.1786,56.7888,56.8078,44143.0
2022-11-02 10:05:00,59.74,59.77,59.12,59.23,88149.0,56.8078,56.8363,56.2182,56.3228,88149.0
2022-11-02 10:10:00,59.2,59.4,59.01,59.21,46230.0,56.2943,56.4845,56.1136,56.3038,46230.0
2022-11-02 10:15:00,59.2,59.42,59.11,59.39,37069.0,56.2943,56.5035,56.2087,56.475,37069.0
2022-11-02 10:20:00,59.37,59.37,58.94,59.02,52723.0,56.4559,56.4559,56.047,56.1231,52723.0
2022-11-02 10:25:00,59.04,59.04,58.84,58.98,64287.0,56.1421,56.1421,55.9519,56.0851,64287.0
2022-11-02 10:30:00,58.99,59.26,58.99,59.22,17309.0,56.0946,56.3513,56.0946,56.3133,17309.0
2022-11-02 10:35:00,59.22,59.47,59.06,59.46,22721.0,56.3133,56.551,56.1612,56.5415,22721.0
2022-11-02 10:40:00,59.47,59.75,59.45,59.72,22279.0,56.551,56.8173,56.532,56.7888,22279.0
2022-11-02 10:45:00,59.69,59.77,59.59,59.66,35468.0,56.7602,56.8363,56.6651,56.7317,35468.0
2022-11-02 10:50:00,59.64,59.88,59.61,59.86,24916.0,56.7127,56.9409,56.6842,56.9219,24916.0
2022-11-02 10:55:00,59.86,59.86,59.72,59.79,21633.0,56.9219,56.9219,56.7888,56.8553,21633.0
2022-11-02 11:00:00,59.82,59.94,59.78,59.81,34853.0,56.8838,56.998,56.8458,56.8743,34853.0
2022-11-02 11:05:00,59.83,59.86,59.7,59.8,26169.0,56.8934,56.9219,56.7697,56.8648,26169.0
2022-11-02 11:10:00,59.79,59.97,59.79,59.95,47900.0,56.8553,57.0265,56.8553,57.0075,47900.0
2022-11-02 11:15:00,59.95,60.01,59.88,59.97,49362.0,57.0075,57.0645,56.9409,57.0265,49362.0
2022-11-02 11:20:00,59.98,60.02,59.89,60.02,36561.0,57.036,57.074,56.9504,57.074,36561.0
2022-11-02 11:25:00,59.99,60.1,59.92,59.92,74077.0,57.0455,57.1501,56.9789,56.9789,74077.0
2022-11-02 11:30:00,59.95,60.08,59.85,60.03,19885.0,57.0075,57.1311,56.9124,57.0835,19885.0
2022-11-02 11:35:00,60.02,60.1,60.0,60.02,40459.0,57.074,57.1501,57.055,57.074,40459.0
2022-11-02 11:40:00,59.98,60.4,59.98,60.4,29599.0,57.036,57.4354,57.036,57.4354,29599.0
2022-11-02 11:45:00,60.39,60.41,60.18,60.19,20680.0,57.4259,57.4449,57.2262,57.2357,20680.0
2022-11-02 11:50:00,60.19,60.2,59.98,60.0,19205.0,57.2357,57.2452,57.036,57.055,19205.0
2022-11-02 11:55:00,60.0,60.01,59.93,59.99,14928.0,57.055,57.0645,56.9884,57.0455,14928.0
2022-11-02 12:00:00,60.0,60.01,59.89,59.95,21873.0,57.055,57.0645,56.9504,57.0075,21873.0
2022-11-02 12:05:00,59.95,59.95,59.78,59.82,12637.0,57.0075,57.0075,56.8458,56.8838,12637.0
2022-11-02 12:10:00,59.81,59.81,59.6,59.66,21465.0,56.8743,56.8743,56.6746,56.7317,21465.0
2022-11-02 12:15:00,59.64,59.74,59.49,59.7,21237.0,56.7127,56.8078,56.57,56.7697,21237.0
2022-11-02 12:20:00,59.69,59.78,59.58,59.65,13915.0,56.7602,56.8458,56.6556,56.7222,13915.0
2022-11-02 12:25:00,59.64,59.85,59.64,59.76,21184.0,56.7127,56.9124,56.7127,56.8268,21184.0
2022-11-02 12:30:00,59.76,59.96,59.75,59.92,14159.0,56.8268,57.017,56.8173,56.9789,14159.0
2022-11-02 12:35:00,59.92,60.01,59.85,59.95,23753.0,56.9789,57.0645,56.9124,57.0075,23753.0
2022-11-02 12:40:00,59.95,60.15,59.94,60.14,28939.0,57.0075,57.1977,56.998,57.1881,28939.0
2022-11-02 12:45:00,60.14,60.16,60.03,60.09,29661.0,57.1881,57.2072,57.0835,57.1406,29661.0
2022-11-02 12:50:00,60.1,60.2,60.1,60.19,13453.0,57.1501,57.2452,57.1501,57.2357,13453.0
2022-11-02 12:55:00,60.17,60.29,60.16,60.18,22151.0,57.2167,57.3308,57.2072,57.2262,22151.0
2022-11-02 13:00:00,60.18,60.19,60.09,60.13,11979.0,57.2262,57.2357,57.1406,57.1786,11979.0
2022-11-02 13:05:00,60.13,60.18,60.09,60.17,7531.0,57.1786,57.2262,57.1406,57.2167,7531.0
2022-11-02 13:10:00,60.17,60.19,60.05,60.05,19781.0,57.2167,57.2357,57.1026,57.1026,19781.0
2022-11-02 13:15:00,60.04,60.14,60.04,60.14,10309.0,57.093,57.1881,57.093,57.1881,10309.0
2022-11-02 13:20:00,60.13,60.2,60.07,60.09,17856.0,57.1786,57.2452,57.1216,57.1406,17856.0
2022-11-02 13:25:00,60.09,60.24,60.06,60.23,13557.0,57.1406,57.2832,57.1121,57.2737,13557.0
2022-11-02 13:30:00,60.23,60.25,60.09,60.17,22843.0,57.2737,57.2927,57.1406,57.2167,22843.0
2022-11-02 13:35:00,60.16,60.25,60.15,60.19,14671.0,57.2072,57.2927,57.1977,57.2357,14671.0
2022-11-02 13:40:00,60.2,60.25,60.15,60.23,25343.0,57.2452,57.2927,57.1977,57.2737,25343.0
2022-11-02 13:45:00,60.23,60.39,60.23,60.28,18184.0,57.2737,57.4259,57.2737,57.3213,18184.0
2022-11-02 13:50:00,60.29,60.35,60.19,60.28,12901.0,57.3308,57.3878,57.2357,57.3213,12901.0
2022-11-02 13:55:00,60.3,60.35,60.17,60.31,50426.0,57.3403,57.3878,57.2167,57.3498,50426.0
2022-11-02 14:00:00,60.33,60.88,60.22,60.84,71609.0,57.3688,57.8918,57.2642,57.8538,71609.0
2022-11-02 14:05:00,60.87,61.56,60.85,61.45,111056.0,57.8823,58.5384,57.8633,58.4338,111056.0
2022-11-02 14:10:00,61.48,61.58,61.09,61.18,71698.0,58.4624,58.5575,58.0915,58.1771,71698.0
2022-11-02 14:15:00,61.2,61.27,60.86,61.04,58288.0,58.1961,58.2627,57.8728,58.044,58288.0
2022-11-02 14:20:00,61.04,61.32,60.99,61.32,34181.0,58.044,58.3102,57.9964,58.3102,34181.0
2022-11-02 14:25:00,61.33,61.62,61.31,61.62,22429.0,58.3197,58.5955,58.3007,58.5955,22429.0
2022-11-02 14:30:00,61.64,61.7,61.21,61.41,37433.0,58.6145,58.6716,58.2056,58.3958,37433.0
2022-11-02 14:35:00,61.38,61.62,60.14,60.38,94824.0,58.3673,58.5955,57.1881,57.4164,94824.0
2022-11-02 14:40:00,60.43,60.98,60.26,60.51,59045.0,57.4639,57.9869,57.3023,57.54,59045.0
2022-11-02 14:45:00,60.49,60.66,60.28,60.39,22586.0,57.521,57.6826,57.3213,57.4259,22586.0
2022-11-02 14:50:00,60.37,60.41,59.76,60.03,38968.0,57.4069,57.4449,56.8268,57.0835,38968.0
2022-11-02 14:55:00,60.03,60.34,59.92,60.32,78826.0,57.0835,57.3783,56.9789,57.3593,78826.0
2022-11-02 15:00:00,60.25,60.65,60.15,60.61,44303.0,57.2927,57.6731,57.1977,57.6351,44303.0
2022-11-02 15:05:00,60.59,61.09,60.54,61.05,47081.0,57.6161,58.0915,57.5685,58.0535,47081.0
2022-11-02 15:10:00,61.05,61.05,60.7,60.71,54668.0,58.0535,58.0535,57.7207,57.7302,54668.0
2022-11-02 15:15:00,60.69,60.71,60.0,60.01,18857.0,57.7111,57.7302,57.055,57.0645,18857.0
2022-11-02 15:20:00,60.02,60.07,59.79,59.85,27586.0,57.074,57.1216,56.8553,56.9124,27586.0
2022-11-02 15:25:00,59.83,59.88,59.38,59.54,52659.0,56.8934,56.9409,56.4654,56.6176,52659.0
2022-11-02 15:30:00,59.54,59.54,59.31,59.4,58134.0,56.6176,56.6176,56.3989,56.4845,58134.0
2022-11-02 15:35:00,59.37,59.64,59.34,59.51,39818.0,56.4559,56.7127,56.4274,56.5891,39818.0
2022-11-02 15:40:00,59.49,59.59,59.43,59.58,37676.0,56.57,56.6651,56.513,56.6556,37676.0
2022-11-02 15:45:00,59.57,59.57,59.37,59.38,67961.0,56.6461,56.6461,56.4559,56.4654,67961.0
2022-11-02 15:50:00,59.38,59.53,59.23,59.5,117438.0,56.4654,56.6081,56.3228,56.5796,117438.0
2022-11-02 15:55:00,59.49,59.62,59.45,59.5,286683.0,56.57,56.6937,56.532,56.5796,286683.0
2022-11-03 09:30:00,58.46,58.72,57.91,58.5,69351.0,55.5906,55.8378,55.0676,55.6286,69351.0
2022-11-03 09:35:00,58.58,60.45,58.53,60.45,58894.0,55.7047,57.4829,55.6572,57.4829,58894.0
2022-11-03 09:40:00,60.37,60.46,60.0,60.19,57516.0,57.4069,57.4924,57.055,57.2357,57516.0
2022-11-03 09:45:00,60.15,60.15,59.1,59.1,49882.0,57.1977,57.1977,56.1992,56.1992,49882.0
2022-11-03 09:50:00,59.09,59.36,58.81,59.35,62874.0,56.1897,56.4464,55.9234,56.4369,62874.0
2022-11-03 09:55:00,59.36,59.38,59.15,59.17,58634.0,56.4464,56.4654,56.2467,56.2658,58634.0
2022-11-03 10:00:00,59.2,59.68,59.18,59.65,46059.0,56.2943,56.7507,56.2753,56.7222,46059.0
2022-11-03 10:05:00,59.65,59.87,59.48,59.64,30222.0,56.7222,56.9314,56.5605,56.7127,30222.0
2022-11-03 10:10:00,59.64,60.11,59.62,60.11,31711.0,56.7127,57.1596,56.6937,57.1596,31711.0
2022-11-03 10:15:00,60.17,60.17,59.76,59.86,24176.0,57.2167,57.2167,56.8268,56.9219,24176.0
2022-11-03 10:20:00,59.95,60.17,59.78,60.13,29309.0,57.0075,57.2167,56.8458,57.1786,29309.0
2022-11-03 10:25:00,60.15,60.96,60.14,60.92,105980.0,57.1977,57.9679,57.1881,57.9299,105980.0
2022-11-03 10:30:00,60.92,61.21,60.91,61.06,114463.0,57.9299,58.2056,57.9203,58.063,114463.0
2022-11-03 10:35:00,61.07,61.16,60.9,61.07,83610.0,58.0725,58.1581,57.9108,58.0725,83610.0
2022-11-03 10:40:00,61.05,61.23,61.02,61.15,52209.0,58.0535,58.2246,58.0249,58.1486,52209.0
2022-11-03 10:45:00,61.13,61.91,61.12,61.45,182939.0,58.1295,58.8713,58.12,58.4338,182939.0
2022-11-03 10:50:00,61.46,61.48,61.1,61.3,77888.0,58.4434,58.4624,58.101,58.2912,77888.0
2022-11-03 10:55:00,61.22,61.35,61.12,61.17,65983.0,58.2151,58.3388,58.12,58.1676,65983.0
2022-11-03 11:00:00,61.11,61.14,60.55,60.6,62016.0,58.1105,58.1391,57.578,57.6256,62016.0
2022-11-03 11:05:00,60.63,60.73,60.49,60.65,53519.0,57.6541,57.7492,57.521,57.6731,53519.0
2022-11-03 11:10:00,60.65,60.69,60.32,60.33,24264.0,57.6731,57.7111,57.3593,57.3688,24264.0
2022-11-03 11:15:00,60.33,60.48,60.18,60.21,81300.0,57.3688,57.5115,57.2262,57.2547,81300.0
2022-11-03 11:20:00,60.22,60.29,60.1,60.26,65362.0,57.2642,57.3308,57.1501,57.3023,65362.0
2022-11-03 11:25:00,60.24,60.34,60.1,60.23,32181.0,57.2832,57.3783,57.1501,57.2737,32181.0
2022-11-03 11:30:00,60.2,60.32,59.99,60.14,30634.0,57.2452,57.3593,57.0455,57.1881,30634.0
2022-11-03 11:35:00,60.13,60.23,60.05,60.16,34406.0,57.1786,57.2737,57.1026,57.2072,34406.0
2022-11-03 11:40:00,60.17,60.38,60.13,60.29,36823.0,57.2167,57.4164,57.1786,57.3308,36823.0
2022-11-03 11:45:00,60.3,60.5,60.29,60.3,16511.0,57.3403,57.5305,57.3308,57.3403,16511.0
2022-11-03 11:50:00,60.29,60.37,60.27,60.36,17494.0,57.3308,57.4069,57.3118,57.3973,17494.0
2022-11-03 11:55:00,60.36,60.45,60.36,60.44,11311.0,57.3973,57.4829,57.3973,57.4734,11311.0
2022-11-03 12:00:00,60.45,60.63,60.42,60.61,16669.0,57.4829,57.6541,57.4544,57.6351,16669.0
2022-11-03 12:05:00,60.61,60.72,60.51,60.53,17831.0,57.6351,57.7397,57.54,57.559,17831.0
2022-11-03 12:10:00,60.53,60.75,60.5,60.63,16257.0,57.559,57.7682,57.5305,57.6541,16257.0
2022-11-03 12:15:00,60.62,60.88,60.6,60.78,20865.0,57.6446,57.8918,57.6256,57.7967,20865.0
2022-11-03 12:20:00,60.78,60.82,60.68,60.73,15259.0,57.7967,57.8348,57.7016,57.7492,15259.0
2022-11-03 12:25:00,60.71,60.85,60.67,60.81,11847.0,57.7302,57.8633,57.6921,57.8253,11847.0
2022-11-03 12:30:00,60.83,60.83,60.62,60.77,14172.0,57.8443,57.8443,57.6446,57.7872,14172.0
2022-11-03 12:35:00,60.75,60.75,60.59,60.7,8909.0,57.7682,57.7682,57.6161,57.7207,8909.0
2022-11-03 12:40:00,60.71,60.92,60.69,60.92,8535.0,57.7302,57.9299,57.7111,57.9299,8535.0
2022-11-03 12:45:00,60.9,61.07,60.88,61.03,11720.0,57.9108,58.0725,57.8918,58.0345,11720.0
2022-11-03 12:50:00,61.03,61.2,61.01,61.07,41372.0,58.0345,58.1961,58.0154,58.0725,41372.0
2022-11-03 12:55:00,61.07,61.11,61.03,61.11,9452.0,58.0725,58.1105,58.0345,58.1105,9452.0
2022-11-03 13:00:00,61.11,61.17,60.96,60.98,13817.0,58.1105,58.1676,57.9679,57.9869,13817.0
2022-11-03 13:05:00,60.97,60.98,60.86,60.94,8199.0,57.9774,57.9869,57.8728,57.9489,8199.0
2022-11-03 13:10:00,60.91,60.95,60.88,60.94,10798.0,57.9203,57.9584,57.8918,57.9489,10798.0
2022-11-03 13:15:00,60.95,61.01,60.9,60.9,8661.0,57.9584,58.0154,57.9108,57.9108,8661.0
2022-11-03 13:20:00,60.9,60.91,60.65,60.67,11500.0,57.9108,57.9203,57.6731,57.6921,11500.0
2022-11-03 13:25:00,60.67,60.67,60.55,60.61,17461.0,57.6921,57.6921,57.578,57.6351,17461.0
2022-11-03 13:30:00,60.59,60.67,60.57,60.61,7104.0,57.6161,57.6921,57.597,57.6351,7104.0
2022-11-03 13:35:00,60.61,60.7,60.49,60.66,13772.0,57.6351,57.7207,57.521,57.6826,13772.0
2022-11-03 13:40:00,60.65,60.69,60.56,60.57,8781.0,57.6731,57.7111,57.5875,57.597,8781.0
2022-11-03 13:45:00,60.56,60.69,60.55,60.62,7308.0,57.5875,57.7111,57.578,57.6446,7308.0
2022-11-03 13:50:00,60.62,60.69,60.57,60.67,16257.0,57.6446,57.7111,57.597,57.6921,16257.0
2022-11-03 13:55:00,60.68,60.71,60.53,60.54,8606.0,57.7016,57.7302,57.559,57.5685,8606.0
2022-11-03 14:00:00,60.52,60.6,60.49,60.6,11213.0,57.5495,57.6256,57.521,57.6256,11213.0
2022-11-03 14:05:00,60.6,60.65,60.53,60.61,36016.0,57.6256,57.6731,57.559,57.6351,36016.0
2022-11-03 14:10:00,60.61,60.67,60.47,60.51,21171.0,57.6351,57.6921,57.5019,57.54,21171.0
2022-11-03 14:15:00,60.49,60.51,60.45,60.47,22327.0,57.521,57.54,57.4829,57.5019,22327.0
2022-11-03 14:20:00,60.48,60.54,60.44,60.54,10944.0,57.5115,57.5685,57.4734,57.5685,10944.0
2022-11-03 14:25:00,60.52,60.53,60.47,60.49,11303.0,57.5495,57.559,57.5019,57.521,11303.0
2022-11-03 14:30:00,60.49,60.52,60.43,60.49,18667.0,57.521,57.5495,57.4639,57.521,18667.0
2022-11-03 14:35:00,60.49,60.54,60.38,60.48,14595.0,57.521,57.5685,57.4164,57.5115,14595.0
2022-11-03 14:40:00,60.48,60.49,60.38,60.38,8615.0,57.5115,57.521,57.4164,57.4164,8615.0
2022-11-03 14:45:00,60.38,60.45,60.38,60.44,9886.0,57.4164,57.4829,57.4164,57.4734,9886.0
2022-11-03 14:50:00,60.43,60.62,60.42,60.55,29588.0,57.4639,57.6446,57.4544,57.578,29588.0
2022-11-03 14:55:00,60.54,60.71,60.53,60.69,16682.0,57.5685,57.7302,57.559,57.7111,16682.0
2022-11-03 15:00:00,60.67,60.76,60.64,60.72,24613.0,57.6921,57.7777,57.6636,57.7397,24613.0
2022-11-03 15:05:00,60.72,60.72,60.62,60.66,13331.0,57.7397,57.7397,57.6446,57.6826,13331.0
2022-11-03 15:10:00,60.67,60.72,60.65,60.65,11131.0,57.6921,57.7397,57.6731,57.6731,11131.0
2022-11-03 15:15:00,60.65,60.76,60.63,60.66,22347.0,57.6731,57.7777,57.6541,57.6826,22347.0
2022-11-03 15:20:00,60.68,60.7,60.57,60.64,33766.0,57.7016,57.7207,57.597,57.6636,33766.0
2022-11-03 15:25:00,60.64,60.74,60.62,60.7,76473.0,57.6636,57.7587,57.6446,57.7207,76473.0
2022-11-03 15:30:00,60.69,60.76,60.61,60.73,32235.0,57.7111,57.7777,57.6351,57.7492,32235.0
2022-11-03 15:35:00,60.73,60.88,60.68,60.83,37771.0,57.7492,57.8918,57.7016,57.8443,37771.0
2022-11-03 15:40:00,60.85,60.95,60.83,60.86,52781.0,57.8633,57.9584,57.8443,57.8728,52781.0
2022-11-03 15:45:00,60.86,60.9,60.72,60.72,69139.0,57.8728,57.9108,57.7397,57.7397,69139.0
2022-11-03 15:50:00,60.72,60.72,60.56,60.62,136030.0,57.7397,57.7397,57.5875,57.6446,136030.0
2022-11-03 15:55:00,60.62,60.66,60.53,60.55,187418.0,57.6446,57.6826,57.559,57.578,187418.0
2022-11-04 09:30:00,61.45,62.0,61.37,61.47,41956.0,58.4338,58.9568,58.3578,58.4529,41956.0
2022-11-04 09:35:00,61.5,61.73,61.3,61.45,12882.0,58.4814,58.7001,58.2912,58.4338,12882.0
2022-11-04 09:40:00,61.47,61.47,61.16,61.21,17788.0,58.4529,58.4529,58.1581,58.2056,17788.0
2022-11-04 09:45:00,61.2,61.63,61.14,61.5,36347.0,58.1961,58.605,58.1391,58.4814,36347.0
2022-11-04 09:50:00,61.48,62.12,61.48,62.12,28277.0,58.4624,59.071,58.4624,59.071,28277.0
2022-11-04 09:55:00,62.1,62.65,62.1,62.56,60867.0,59.0519,59.5749,59.0519,59.4894,60867.0
2022-11-04 10:00:00,62.61,63.0,62.61,62.92,68694.0,59.5369,59.9078,59.5369,59.8317,68694.0
2022-11-04 10:05:00,62.96,63.26,62.9,63.19,64679.0,59.8697,60.155,59.8127,60.0884,64679.0
2022-11-04 10:10:00,63.19,63.35,62.98,63.1,68824.0,60.0884,60.2406,59.8887,60.0029,68824.0
2022-11-04 10:15:00,63.12,63.16,62.1,62.1,57356.0,60.0219,60.0599,59.0519,59.0519,57356.0
2022-11-04 10:20:00,62.16,62.23,61.73,61.9,52302.0,59.109,59.1756,58.7001,58.8618,52302.0
2022-11-04 10:25:00,61.95,62.4,61.86,62.24,30582.0,58.9093,59.3372,58.8237,59.1851,30582.0
2022-11-04 10:30:00,62.27,62.53,62.24,62.53,14637.0,59.2136,59.4608,59.1851,59.4608,14637.0
2022-11-04 10:35:00,62.5,62.54,62.3,62.47,18977.0,59.4323,59.4703,59.2421,59.4038,18977.0
2022-11-04 10:40:00,62.49,62.77,62.49,62.66,10611.0,59.4228,59.6891,59.4228,59.5845,10611.0
2022-11-04 10:45:00,62.72,62.72,62.43,62.56,40105.0,59.6415,59.6415,59.3657,59.4894,40105.0
2022-11-04 10:50:00,62.55,62.58,62.3,62.34,30786.0,59.4799,59.5084,59.2421,59.2802,30786.0
2022-11-04 10:55:00,62.32,62.4,62.2,62.37,27698.0,59.2611,59.3372,59.147,59.3087,27698.0
2022-11-04 11:00:00,62.37,62.79,62.37,62.52,59792.0,59.3087,59.7081,59.3087,59.4513,59792.0
2022-11-04 11:05:00,62.53,62.53,62.29,62.31,10032.0,59.4608,59.4608,59.2326,59.2516,10032.0
2022-11-04 11:10:00,62.31,62.39,62.13,62.21,21981.0,59.2516,59.3277,59.0805,59.1565,21981.0
2022-11-04 11:15:00,62.2,62.2,61.85,61.86,27589.0,59.147,59.147,58.8142,58.8237,27589.0
2022-11-04 11:20:00,61.8,62.03,61.8,62.02,10764.0,58.7667,58.9854,58.7667,58.9759,10764.0
2022-11-04 11:25:00,62.04,62.19,61.95,62.02,37156.0,58.9949,59.1375,58.9093,58.9759,37156.0
2022-11-04 11:30:00,62.0,62.13,61.83,61.84,22774.0,58.9568,59.0805,58.7952,58.8047,22774.0
2022-11-04 11:35:00,61.81,61.87,61.52,61.58,23536.0,58.7762,58.8332,58.5004,58.5575,23536.0
2022-11-04 11:40:00,61.56,61.59,61.35,61.44,14956.0,58.5384,58.567,58.3388,58.4243,14956.0
2022-11-04 11:45:00,61.42,61.42,61.29,61.29,17330.0,58.4053,58.4053,58.2817,58.2817,17330.0
2022-11-04 11:50:00,61.28,61.28,61.01,61.14,23146.0,58.2722,58.2722,58.0154,58.1391,23146.0
2022-11-04 11:55:00,61.14,61.15,60.92,60.96,23286.0,58.1391,58.1486,57.9299,57.9679,23286.0
2022-11-04 12:00:00,60.95,61.27,60.95,61.04,65640.0,57.9584,58.2627,57.9584,58.044,65640.0
2022-11-04 12:05:00,61.04,61.08,60.88,61.04,19420.0,58.044,58.082,57.8918,58.044,19420.0
2022-11-04 12:10:00,61.02,61.24,61.0,61.24,36054.0,58.0249,58.2341,58.0059,58.2341,36054.0
2022-11-04 12:15:00,61.24,61.41,61.07,61.39,45871.0,58.2341,58.3958,58.0725,58.3768,45871.0
2022-11-04 12:20:00,61.42,61.47,61.37,61.4,38708.0,58.4053,58.4529,58.3578,58.3863,38708.0
2022-11-04 12:25:00,61.41,61.75,61.38,61.73,17856.0,58.3958,58.7191,58.3673,58.7001,17856.0
2022-11-04 12:30:00,61.72,61.81,61.61,61.8,19719.0,58.6906,58.7762,58.586,58.7667,19719.0
2022-11-04 12:35:00,61.78,61.8,61.63,61.68,21385.0,58.7476,58.7667,58.605,58.6526,21385.0
2022-11-04 12:40:00,61.69,61.77,61.61,61.63,13033.0,58.6621,58.7381,58.586,58.605,13033.0
2022-11-04 12:45:00,61.64,61.68,61.56,61.57,8069.0,58.6145,58.6526,58.5384,58.548,8069.0
2022-11-04 12:50:00,61.54,61.86,61.53,61.85,27154.0,58.5194,58.8237,58.5099,58.8142,27154.0
2022-11-04 12:55:00,61.85,62.0,61.83,61.97,30602.0,58.8142,58.9568,58.7952,58.9283,30602.0
2022-11-04 13:00:00,61.96,62.2,61.93,62.2,39439.0,58.9188,59.147,58.8903,59.147,39439.0
2022-11-04 13:05:00,62.23,62.28,61.78,61.78,29915.0,59.1756,59.2231,58.7476,58.7476,29915.0
2022-11-04 13:10:00,61.77,62.04,61.74,61.88,21319.0,58.7381,58.9949,58.7096,58.8427,21319.0
2022-11-04 13:15:00,61.86,61.86,61.74,61.84,5941.0,58.8237,58.8237,58.7096,58.8047,5941.0
2022-11-04 13:20:00,61.84,61.85,61.74,61.84,6471.0,58.8047,58.8142,58.7096,58.8047,6471.0
2022-11-04 13:25:00,61.84,61.84,61.66,61.68,17389.0,58.8047,58.8047,58.6335,58.6526,17389.0
2022-11-04 13:30:00,61.68,61.75,61.61,61.63,9962.0,58.6526,58.7191,58.586,58.605,9962.0
2022-11-04 13:35:00,61.59,61.79,61.59,61.7,8531.0,58.567,58.7572,58.567,58.6716,8531.0
2022-11-04 13:40:00,61.71,61.76,61.44,61.45,11595.0,58.6811,58.7286,58.4243,58.4338,11595.0
2022-11-04 13:45:00,61.42,61.6,61.34,61.57,10194.0,58.4053,58.5765,58.3292,58.548,10194.0
2022-11-04 13:50:00,61.58,61.58,61.36,61.37,7727.0,58.5575,58.5575,58.3483,58.3578,7727.0
2022-11-04 13:55:00,61.37,61.37,61.2,61.37,21208.0,58.3578,58.3578,58.1961,58.3578,21208.0
2022-11-04 14:00:00,61.42,61.51,61.28,61.41,38947.0,58.4053,58.4909,58.2722,58.3958,38947.0
2022-11-04 14:05:00,61.4,61.42,61.28,61.36,14804.0,58.3863,58.4053,58.2722,58.3483,14804.0
2022-11-04 14:10:00,61.36,61.57,61.32,61.53,26482.0,58.3483,58.548,58.3102,58.5099,26482.0
2022-11-04 14:15:00,61.56,61.75,61.51,61.68,11629.0,58.5384,58.7191,58.4909,58.6526,11629.0
2022-11-04 14:20:00,61.7,61.92,61.67,61.89,16288.0,58.6716,58.8808,58.643,58.8522,16288.0
2022-11-04 14:25:00,61.9,61.98,61.84,61.9,15495.0,58.8618,58.9378,58.8047,58.8618,15495.0
2022-11-04 14:30:00,61.91,61.95,61.84,61.93,9651.0,58.8713,58.9093,58.8047,58.8903,9651.0
2022-11-04 14:35:00,61.92,62.09,61.87,62.03,18648.0,58.8808,59.0424,58.8332,58.9854,18648.0
2022-11-04 14:40:00,62.04,62.31,61.98,62.23,22848.0,58.9949,59.2516,58.9378,59.1756,22848.0
2022-11-04 14:45:00,62.24,62.24,62.01,62.05,9409.0,59.1851,59.1851,58.9664,59.0044,9409.0
2022-11-04 14:50:00,62.05,62.14,62.03,62.13,9643.0,59.0044,59.09,58.9854,59.0805,9643.0
2022-11-04 14:55:00,62.13,62.35,62.13,62.22,41406.0,59.0805,59.2897,59.0805,59.166,41406.0
2022-11-04 15:00:00,62.23,62.24,62.14,62.22,12961.0,59.1756,59.1851,59.09,59.166,12961.0
2022-11-04 15:05:00,62.21,62.39,62.21,62.38,21793.0,59.1565,59.3277,59.1565,59.3182,21793.0
2022-11-04 15:10:00,62.38,62.46,62.32,62.35,12669.0,59.3182,59.3943,59.2611,59.2897,12669.0
2022-11-04 15:15:00,62.35,62.4,62.29,62.29,14214.0,59.2897,59.3372,59.2326,59.2326,14214.0
2022-11-04 15:20:00,62.29,62.3,62.14,62.14,33703.0,59.2326,59.2421,59.09,59.09,33703.0
2022-11-04 15:25:00,62.16,62.28,62.15,62.21,24145.0,59.109,59.2231,59.0995,59.1565,24145.0
2022-11-04 15:30:00,62.2,62.22,62.09,62.21,42250.0,59.147,59.166,59.0424,59.1565,42250.0
2022-11-04 15:35:00,62.21,62.3,62.02,62.29,62793.0,59.1565,59.2421,58.9759,59.2326,62793.0
2022-11-04 15:40:00,62.29,62.45,62.26,62.45,33578.0,59.2326,59.3848,59.2041,59.3848,33578.0
2022-11-04 15:45:00,62.45,62.49,62.28,62.28,46747.0,59.3848,59.4228,59.2231,59.2231,46747.0
2022-11-04 15:50:00,62.28,62.41,62.17,62.39,89652.0,59.2231,59.3467,59.1185,59.3277,89652.0
2022-11-04 15:55:00,62.39,62.67,62.38,62.6,177231.0,59.3277,59.594,59.3182,59.5274,177231.0
2022-11-07 09:30:00,63.0,63.34,62.6,62.93,43820.0,59.9078,60.2311,59.5274,59.8412,43820.0
2022-11-07 09:35:00,62.87,62.89,62.33,62.68,31107.0,59.7841,59.8032,59.2706,59.6035,31107.0
2022-11-07 09:40:00,62.66,62.83,62.5,62.5,19552.0,59.5845,59.7461,59.4323,59.4323,19552.0
2022-11-07 09:45:00,62.47,62.47,62.28,62.32,15172.0,59.4038,59.4038,59.2231,59.2611,15172.0
2022-11-07 09:50:00,62.36,62.46,62.18,62.23,17983.0,59.2992,59.3943,59.128,59.1756,17983.0
2022-11-07 09:55:00,62.2,62.46,62.2,62.39,14279.0,59.147,59.3943,59.147,59.3277,14279.0
2022-11-07 10:00:00,62.43,62.77,62.39,62.76,23772.0,59.3657,59.6891,59.3277,59.6795,23772.0
2022-11-07 10:05:00,62.78,62.79,62.47,62.59,17526.0,59.6986,59.7081,59.4038,59.5179,17526.0
2022-11-07 10:10:00,62.6,62.78,62.42,62.73,23118.0,59.5274,59.6986,59.3562,59.651,23118.0
2022-11-07 10:15:00,62.7,63.03,62.68,62.88,35532.0,59.6225,59.9363,59.6035,59.7937,35532.0
2022-11-07 10:20:00,62.88,62.98,62.78,62.98,35708.0,59.7937,59.8887,59.6986,59.8887,35708.0
2022-11-07 10:25:00,62.99,63.22,62.94,63.18,40587.0,59.8983,60.117,59.8507,60.0789,40587.0
2022-11-07 10:30:00,63.21,63.29,62.99,63.18,21040.0,60.1075,60.1835,59.8983,60.0789,21040.0
2022-11-07 10:35:00,63.24,63.26,62.64,62.78,23588.0,60.136,60.155,59.5654,59.6986,23588.0
2022-11-07 10:40:00,62.77,62.83,62.67,62.8,19001.0,59.6891,59.7461,59.594,59.7176,19001.0
2022-11-07 10:45:00,62.82,62.84,62.69,62.74,40051.0,59.7366,59.7556,59.613,59.6605,40051.0
2022-11-07 10:50:00,62.75,62.79,62.59,62.6,8250.0,59.67,59.7081,59.5179,59.5274,8250.0
2022-11-07 10:55:00,62.59,62.75,62.57,62.61,14077.0,59.5179,59.67,59.4989,59.5369,14077.0
2022-11-07 11:00:00,62.61,62.63,62.47,62.51,7141.0,59.5369,59.5559,59.4038,59.4418,7141.0
2022-11-07 11:05:00,62.54,62.78,62.51,62.77,34724.0,59.4703,59.6986,59.4418,59.6891,34724.0
2022-11-07 11:10:00,62.76,62.76,62.63,62.63,6944.0,59.6795,59.6795,59.5559,59.5559,6944.0
2022-11-07 11:15:00,62.63,62.7,62.6,62.63,8357.0,59.5559,59.6225,59.5274,59.5559,8357.0
2022-11-07 11:20:00,62.62,62.87,62.62,62.82,9004.0,59.5464,59.7841,59.5464,59.7366,9004.0
2022-11-07 11:25:00,62.82,62.96,62.78,62.94,19984.0,59.7366,59.8697,59.6986,59.8507,19984.0
2022-11-07 11:30:00,62.95,63.05,62.9,62.93,15667.0,59.8602,59.9553,59.8127,59.8412,15667.0
2022-11-07 11:35:00,62.95,62.97,62.77,62.77,5621.0,59.8602,59.8792,59.6891,59.6891,5621.0
2022-11-07 11:40:00,62.77,62.78,62.59,62.69,16274.0,59.6891,59.6986,59.5179,59.613,16274.0
2022-11-07 11:45:00,62.69,62.98,62.69,62.96,47281.0,59.613,59.8887,59.613,59.8697,47281.0
2022-11-07 11:50:00,62.94,62.94,62.73,62.76,15119.0,59.8507,59.8507,59.651,59.6795,15119.0
2022-11-07 11:55:00,62.76,62.77,62.64,62.66,9933.0,59.6795,59.6891,59.5654,59.5845,9933.0
2022-11-07 12:00:00,62.63,62.66,62.58,62.62,20064.0,59.5559,59.5845,59.5084,59.5464,20064.0
2022-11-07 12:05:00,62.61,62.94,62.61,62.94,12540.0,59.5369,59.8507,59.5369,59.8507,12540.0
2022-11-07 12:10:00,62.94,62.99,62.88,62.93,15949.0,59.8507,59.8983,59.7937,59.8412,15949.0
2022-11-07 12:15:00,62.92,63.0,62.88,63.0,12502.0,59.8317,59.9078,59.7937,59.9078,12502.0
2022-11-07 12:20:00,63.01,63.09,62.95,63.08,16814.0,59.9173,59.9933,59.8602,59.9838,16814.0
2022-11-07 12:25:00,63.05,63.15,63.02,63.06,17115.0,59.9553,60.0504,59.9268,59.9648,17115.0
2022-11-07 12:30:00,63.06,63.14,63.03,63.13,16288.0,59.9648,60.0409,59.9363,60.0314,16288.0
2022-11-07 12:35:00,63.14,63.14,62.92,62.96,9524.0,60.0409,60.0409,59.8317,59.8697,9524.0
2022-11-07 12:40:00,62.94,62.97,62.85,62.93,11075.0,59.8507,59.8792,59.7651,59.8412,11075.0
2022-11-07 12:45:00,62.92,63.08,62.89,63.01,10999.0,59.8317,59.9838,59.8032,59.9173,10999.0
2022-11-07 12:50:00,63.0,63.0,62.93,62.94,13823.0,59.9078,59.9078,59.8412,59.8507,13823.0
2022-11-07 12:55:00,62.95,62.99,62.8,62.99,6686.0,59.8602,59.8983,59.7176,59.8983,6686.0
2022-11-07 13:00:00,62.99,63.12,62.99,63.08,12103.0,59.8983,60.0219,59.8983,59.9838,12103.0
2022-11-07 13:05:00,63.07,63.16,63.06,63.16,8119.0,59.9743,60.0599,59.9648,60.0599,8119.0
2022-11-07 13:10:00,63.15,63.19,63.11,63.11,15346.0,60.0504,60.0884,60.0124,60.0124,15346.0
2022-11-07 13:15:00,63.11,63.19,63.08,63.12,8108.0,60.0124,60.0884,59.9838,60.0219,8108.0
2022-11-07 13:20:00,63.11,63.13,63.05,63.08,9988.0,60.0124,60.0314,59.9553,59.9838,9988.0
2022-11-07 13:25:00,63.07,63.24,63.07,63.24,21222.0,59.9743,60.136,59.9743,60.136,21222.0
2022-11-07 13:30:00,63.25,63.29,63.14,63.17,12818.0,60.1455,60.1835,60.0409,60.0694,12818.0
2022-11-07 13:35:00,63.17,63.18,63.04,63.08,17681.0,60.0694,60.0789,59.9458,59.9838,17681.0
2022-11-07 13:40:00,63.1,63.1,62.99,63.03,30384.0,60.0029,60.0029,59.8983,59.9363,30384.0
2022-11-07 13:45:00,63.02,63.3,63.02,63.29,44265.0,59.9268,60.193,59.9268,60.1835,44265.0
2022-11-07 13:50:00,63.29,63.3,63.2,63.28,130037.0,60.1835,60.193,60.0979,60.174,130037.0
2022-11-07 13:55:00,63.28,63.34,63.24,63.32,21428.0,60.174,60.2311,60.136,60.2121,21428.0
2022-11-07 14:00:00,63.33,63.4,63.3,63.31,12348.0,60.2216,60.2881,60.193,60.2025,12348.0
2022-11-07 14:05:00,63.29,63.29,63.18,63.18,9818.0,60.1835,60.1835,60.0789,60.0789,9818.0
2022-11-07 14:10:00,63.18,63.35,63.16,63.33,15866.0,60.0789,60.2406,60.0599,60.2216,15866.0
2022-11-07 14:15:00,63.36,63.39,63.29,63.38,20472.0,60.2501,60.2786,60.1835,60.2691,20472.0
2022-11-07 14:20:00,63.38,63.38,63.26,63.27,10721.0,60.2691,60.2691,60.155,60.1645,10721.0
2022-11-07 14:25:00,63.27,63.34,63.22,63.3,19579.0,60.1645,60.2311,60.117,60.193,19579.0
2022-11-07 14:30:00,63.31,63.42,63.28,63.42,16868.0,60.2025,60.3071,60.174,60.3071,16868.0
2022-11-07 14:35:00,63.42,63.43,63.37,63.43,8704.0,60.3071,60.3167,60.2596,60.3167,8704.0
2022-11-07 14:40:00,63.43,63.43,63.29,63.33,18659.0,60.3167,60.3167,60.1835,60.2216,18659.0
2022-11-07 14:45:00,63.33,63.35,63.28,63.3,35588.0,60.2216,60.2406,60.174,60.193,35588.0
2022-11-07 14:50:00,63.3,63.33,63.29,63.3,45254.0,60.193,60.2216,60.1835,60.193,45254.0
2022-11-07 14:55:00,63.3,63.31,63.04,63.04,26569.0,60.193,60.2025,59.9458,59.9458,26569.0
2022-11-07 15:00:00,63.05,63.1,63.0,63.0,23004.0,59.9553,60.0029,59.9078,59.9078,23004.0
2022-11-07 15:05:00,63.01,63.08,62.97,63.05,31354.0,59.9173,59.9838,59.8792,59.9553,31354.0
2022-11-07 15:10:00,63.04,63.07,63.01,63.04,19276.0,59.9458,59.9743,59.9173,59.9458,19276.0
2022-11-07 15:15:00,63.03,63.03,62.97,62.99,12734.0,59.9363,59.9363,59.8792,59.8983,12734.0
2022-11-07 15:20:00,63.0,63.04,62.95,62.99,24405.0,59.9078,59.9458,59.8602,59.8983,24405.0
2022-11-07 15:25:00,62.99,63.01,62.96,63.0,21758.0,59.8983,59.9173,59.8697,59.9078,21758.0
2022-11-07 15:30:00,62.99,63.05,62.97,63.02,28957.0,59.8983,59.9553,59.8792,59.9268,28957.0
2022-11-07 15:35:00,63.02,63.07,62.99,63.04,43486.0,59.9268,59.9743,59.8983,59.9458,43486.0
2022-11-07 15:40:00,63.04,63.18,63.01,63.18,69350.0,59.9458,60.0789,59.9173,60.0789,69350.0
2022-11-07 15:45:00,63.17,63.17,63.01,63.05,64776.0,60.0694,60.0694,59.9173,59.9553,64776.0
2022-11-07 15:50:00,63.05,63.15,62.99,63.14,96262.0,59.9553,60.0504,59.8983,60.0409,96262.0
2022-11-07 15:55:00,63.13,63.18,63.12,63.16,143488.0,60.0314,60.0789,60.0219,60.0599,143488.0
2022-11-08 09:30:00,63.01,63.22,62.75,62.81,50110.0,59.9173,60.117,59.67,59.7271,50110.0
2022-11-08 09:35:00,62.82,62.92,62.53,62.67,48896.0,59.7366,59.8317,59.4608,59.594,48896.0
2022-11-08 09:40:00,62.58,62.76,62.41,62.69,46142.0,59.5084,59.6795,59.3467,59.613,46142.0
2022-11-08 09:45:00,62.64,62.88,62.45,62.77,33055.0,59.5654,59.7937,59.3848,59.6891,33055.0
2022-11-08 09:50:00,62.73,63.17,62.73,63.0,17620.0,59.651,60.0694,59.651,59.9078,17620.0
2022-11-08 09:55:00,63.01,63.02,62.76,62.94,35400.0,59.9173,59.9268,59.6795,59.8507,35400.0
2022-11-08 10:00:00,62.88,63.39,62.86,63.08,27232.0,59.7937,60.2786,59.7746,59.9838,27232.0
2022-11-08 10:05:00,63.07,63.36,63.06,63.22,9056.0,59.9743,60.2501,59.9648,60.117,9056.0
2022-11-08 10:10:00,63.2,63.3,63.14,63.21,7942.0,60.0979,60.193,60.0409,60.1075,7942.0
2022-11-08 10:15:00,63.2,63.38,63.2,63.23,13187.0,60.0979,60.2691,60.0979,60.1265,13187.0
2022-11-08 10:20:00,63.26,63.47,63.21,63.27,11973.0,60.155,60.3547,60.1075,60.1645,11973.0
2022-11-08 10:25:00,63.27,63.39,63.25,63.29,11047.0,60.1645,60.2786,60.1455,60.1835,11047.0
2022-11-08 10:30:00,63.33,63.55,63.32,63.46,6623.0,60.2216,60.4308,60.2121,60.3452,6623.0
2022-11-08 10:35:00,63.52,63.54,63.33,63.33,5620.0,60.4022,60.4213,60.2216,60.2216,5620.0
2022-11-08 10:40:00,63.33,63.5,63.29,63.47,19522.0,60.2216,60.3832,60.1835,60.3547,19522.0
2022-11-08 10:45:00,63.44,63.63,63.42,63.61,16133.0,60.3262,60.5068,60.3071,60.4878,16133.0
2022-11-08 10:50:00,63.61,63.62,63.33,63.33,5954.0,60.4878,60.4973,60.2216,60.2216,5954.0
2022-11-08 10:55:00,63.37,63.72,63.36,63.66,10898.0,60.2596,60.5924,60.2501,60.5354,10898.0
2022-11-08 11:00:00,63.66,63.81,63.63,63.78,13408.0,60.5354,60.678,60.5068,60.6495,13408.0
2022-11-08 11:05:00,63.79,63.86,63.77,63.82,7526.0,60.659,60.7256,60.64,60.6875,7526.0
2022-11-08 11:10:00,63.86,63.88,63.8,63.81,8971.0,60.7256,60.7446,60.6685,60.678,8971.0
2022-11-08 11:15:00,63.82,63.88,63.79,63.83,21906.0,60.6875,60.7446,60.659,60.697,21906.0
2022-11-08 11:20:00,63.8,63.9,63.8,63.85,14347.0,60.6685,60.7636,60.6685,60.716,14347.0
2022-11-08 11:25:00,63.85,64.0,63.81,64.0,18442.0,60.716,60.8587,60.678,60.8587,18442.0
2022-11-08 11:30:00,63.99,64.12,63.95,64.12,9656.0,60.8492,60.9728,60.8111,60.9728,9656.0
2022-11-08 11:35:00,64.13,64.34,64.08,64.32,74537.0,60.9823,61.182,60.9348,61.163,74537.0
2022-11-08 11:40:00,64.32,64.45,64.32,64.42,5481.0,61.163,61.2866,61.163,61.2581,5481.0
2022-11-08 11:45:00,64.44,64.58,64.4,64.57,22328.0,61.2771,61.4102,61.239,61.4007,22328.0
2022-11-08 11:50:00,64.56,64.74,64.54,64.72,16983.0,61.3912,61.5624,61.3722,61.5433,16983.0
2022-11-08 11:55:00,64.72,64.73,64.58,64.66,13499.0,61.5433,61.5528,61.4102,61.4863,13499.0
2022-11-08 12:00:00,64.67,64.8,64.65,64.67,22235.0,61.4958,61.6194,61.4768,61.4958,22235.0
2022-11-08 12:05:00,64.66,64.8,64.65,64.78,6162.0,61.4863,61.6194,61.4768,61.6004,6162.0
2022-11-08 12:10:00,64.78,64.78,64.55,64.55,12690.0,61.6004,61.6004,61.3817,61.3817,12690.0
2022-11-08 12:15:00,64.54,64.58,64.48,64.52,9387.0,61.3722,61.4102,61.3151,61.3532,9387.0
2022-11-08 12:20:00,64.56,64.69,64.55,64.69,5670.0,61.3912,61.5148,61.3817,61.5148,5670.0
2022-11-08 12:25:00,64.68,64.72,64.61,64.71,8944.0,61.5053,61.5433,61.4387,61.5338,8944.0
2022-11-08 12:30:00,64.71,64.71,64.56,64.63,7456.0,61.5338,61.5338,61.3912,61.4578,7456.0
2022-11-08 12:35:00,64.61,64.61,64.55,64.59,3039.0,61.4387,61.4387,61.3817,61.4197,3039.0
2022-11-08 12:40:00,64.59,64.62,64.51,64.59,11204.0,61.4197,61.4482,61.3436,61.4197,11204.0
2022-11-08 12:45:00,64.61,64.68,64.5,64.5,14329.0,61.4387,61.5053,61.3341,61.3341,14329.0
2022-11-08 12:50:00,64.5,64.5,64.34,64.37,10208.0,61.3341,61.3341,61.182,61.2105,10208.0
2022-11-08 12:55:00,64.41,64.49,64.39,64.42,6603.0,61.2486,61.3246,61.2295,61.2581,6603.0
2022-11-08 13:00:00,64.4,64.4,64.09,64.1,64010.0,61.239,61.239,60.9443,60.9538,64010.0
2022-11-08 13:05:00,64.08,64.09,64.01,64.06,8102.0,60.9348,60.9443,60.8682,60.9157,8102.0
2022-11-08 13:10:00,64.04,64.17,64.02,64.02,9409.0,60.8967,61.0203,60.8777,60.8777,9409.0
2022-11-08 13:15:00,64.02,64.07,63.85,63.85,10539.0,60.8777,60.9252,60.716,60.716,10539.0
2022-11-08 13:20:00,63.86,63.88,63.65,63.72,43987.0,60.7256,60.7446,60.5259,60.5924,43987.0
2022-11-08 13:25:00,63.73,63.73,63.22,63.52,51052.0,60.6019,60.6019,60.117,60.4022,51052.0
2022-11-08 13:30:00,63.5,63.69,63.5,63.68,59140.0,60.3832,60.5639,60.3832,60.5544,59140.0
2022-11-08 13:35:00,63.69,63.86,63.67,63.82,10390.0,60.5639,60.7256,60.5449,60.6875,10390.0
2022-11-08 13:40:00,63.85,63.94,63.83,63.84,10411.0,60.716,60.8016,60.697,60.7065,10411.0
2022-11-08 13:45:00,63.85,63.96,63.76,63.79,22361.0,60.716,60.8206,60.6305,60.659,22361.0
2022-11-08 13:50:00,63.8,63.93,63.61,63.66,14010.0,60.6685,60.7921,60.4878,60.5354,14010.0
2022-11-08 13:55:00,63.67,63.7,63.46,63.6,16446.0,60.5449,60.5734,60.3452,60.4783,16446.0
2022-11-08 14:00:00,63.6,63.67,63.46,63.61,12327.0,60.4783,60.5449,60.3452,60.4878,12327.0
2022-11-08 14:05:00,63.61,63.62,63.43,63.53,39231.0,60.4878,60.4973,60.3167,60.4117,39231.0
2022-11-08 14:10:00,63.51,63.57,63.5,63.55,49551.0,60.3927,60.4498,60.3832,60.4308,49551.0
2022-11-08 14:15:00,63.55,63.61,63.5,63.56,23476.0,60.4308,60.4878,60.3832,60.4403,23476.0
2022-11-08 14:20:00,63.56,63.59,63.41,63.44,96336.0,60.4403,60.4688,60.2976,60.3262,96336.0
2022-11-08 14:25:00,63.44,63.51,63.37,63.37,26143.0,60.3262,60.3927,60.2596,60.2596,26143.0
2022-11-08 14:30:00,63.38,63.62,63.37,63.61,19697.0,60.2691,60.4973,60.2596,60.4878,19697.0
2022-11-08 14:35:00,63.62,63.76,63.6,63.75,21505.0,60.4973,60.6305,60.4783,60.621,21505.0
2022-11-08 14:40:00,63.75,63.77,63.63,63.7,13634.0,60.621,60.64,60.5068,60.5734,13634.0
2022-11-08 14:45:00,63.7,63.75,63.64,63.67,13991.0,60.5734,60.621,60.5164,60.5449,13991.0
2022-11-08 14:50:00,63.67,63.8,63.64,63.74,10384.0,60.5449,60.6685,60.5164,60.6114,10384.0
2022-11-08 14:55:00,63.74,63.75,63.57,63.66,14606.0,60.6114,60.621,60.4498,60.5354,14606.0
2022-11-08 15:00:00,63.66,63.88,63.64,63.79,29277.0,60.5354,60.7446,60.5164,60.659,29277.0
2022-11-08 15:05:00,63.78,63.79,63.69,63.72,10815.0,60.6495,60.659,60.5639,60.5924,10815.0
2022-11-08 15:10:00,63.72,63.92,63.68,63.92,13361.0,60.5924,60.7826,60.5544,60.7826,13361.0
2022-11-08 15:15:00,63.93,64.01,63.87,63.93,32814.0,60.7921,60.8682,60.7351,60.7921,32814.0
2022-11-08 15:20:00,63.95,63.98,63.7,63.71,15026.0,60.8111,60.8397,60.5734,60.5829,15026.0
2022-11-08 15:25:00,63.71,63.81,63.67,63.79,28233.0,60.5829,60.678,60.5449,60.659,28233.0
2022-11-08 15:30:00,63.79,63.98,63.78,63.86,41704.0,60.659,60.8397,60.6495,60.7256,41704.0
2022-11-08 15:35:00,63.85,64.04,63.8,63.9,41036.0,60.716,60.8967,60.6685,60.7636,41036.0
2022-11-08 15:40:00,63.9,63.91,63.75,63.76,20826.0,60.7636,60.7731,60.621,60.6305,20826.0
2022-11-08 15:45:00,63.75,63.82,63.71,63.72,30355.0,60.621,60.6875,60.5829,60.5924,30355.0
2022-11-08 15:50:00,63.72,63.78,63.63,63.71,67478.0,60.5924,60.6495,60.5068,60.5829,67478.0
2022-11-08 15:55:00,63.7,63.76,63.68,63.7,150076.0,60.5734,60.6305,60.5544,60.5734,150076.0
2022-11-09 09:30:00,62.83,63.0,62.64,62.79,59369.0,59.7461,59.9078,59.5654,59.7081,59369.0
2022-11-09 09:35:00,62.82,63.15,62.6,62.75,40551.0,59.7366,60.0504,59.5274,59.67,40551.0
2022-11-09 09:40:00,62.71,62.78,62.5,62.55,43568.0,59.632,59.6986,59.4323,59.4799,43568.0
2022-11-09 09:45:00,62.56,62.81,62.5,62.53,35410.0,59.4894,59.7271,59.4323,59.4608,35410.0
2022-11-09 09:50:00,62.5,62.52,62.25,62.33,37635.0,59.4323,59.4513,59.1946,59.2706,37635.0
2022-11-09 09:55:00,62.34,62.78,62.31,62.78,30943.0,59.2802,59.6986,59.2516,59.6986,30943.0
2022-11-09 10:00:00,62.73,63.15,62.56,62.95,31434.0,59.651,60.0504,59.4894,59.8602,31434.0
2022-11-09 10:05:00,62.98,63.28,62.92,63.09,259812.0,59.8887,60.174,59.8317,59.9933,259812.0
2022-11-09 10:10:00,63.03,63.22,62.92,63.21,10012.0,59.9363,60.117,59.8317,60.1075,10012.0
2022-11-09 10:15:00,63.27,63.42,63.24,63.27,21582.0,60.1645,60.3071,60.136,60.1645,21582.0
2022-11-09 10:20:00,63.27,63.36,63.21,63.32,17033.0,60.1645,60.2501,60.1075,60.2121,17033.0
2022-11-09 10:25:00,63.37,63.37,63.05,63.06,15880.0,60.2596,60.2596,59.9553,59.9648,15880.0
2022-11-09 10:30:00,63.04,63.12,62.72,62.84,41150.0,59.9458,60.0219,59.6415,59.7556,41150.0
2022-11-09 10:35:00,62.85,63.05,62.81,62.98,32365.0,59.7651,59.9553,59.7271,59.8887,32365.0
2022-11-09 10:40:00,63.0,63.02,62.72,62.92,17593.0,59.9078,59.9268,59.6415,59.8317,17593.0
2022-11-09 10:45:00,62.92,63.0,62.89,62.95,26456.0,59.8317,59.9078,59.8032,59.8602,26456.0
2022-11-09 10:50:00,62.92,62.92,62.68,62.69,8910.0,59.8317,59.8317,59.6035,59.613,8910.0
2022-11-09 10:55:00,62.67,62.72,62.52,62.62,65383.0,59.594,59.6415,59.4513,59.5464,65383.0
2022-11-09 11:00:00,62.66,62.88,62.64,62.7,23971.0,59.5845,59.7937,59.5654,59.6225,23971.0
2022-11-09 11:05:00,62.7,63.0,62.7,62.99,37260.0,59.6225,59.9078,59.6225,59.8983,37260.0
2022-11-09 11:10:00,63.01,63.02,62.94,62.99,32247.0,59.9173,59.9268,59.8507,59.8983,32247.0
2022-11-09 11:15:00,62.96,63.13,62.95,62.97,24365.0,59.8697,60.0314,59.8602,59.8792,24365.0
2022-11-09 11:20:00,62.99,62.99,62.86,62.94,8105.0,59.8983,59.8983,59.7746,59.8507,8105.0
2022-11-09 11:25:00,62.95,63.17,62.91,63.02,36032.0,59.8602,60.0694,59.8222,59.9268,36032.0
2022-11-09 11:30:00,63.02,63.07,62.9,62.94,14355.0,59.9268,59.9743,59.8127,59.8507,14355.0
2022-11-09 11:35:00,62.96,63.12,62.95,63.07,8997.0,59.8697,60.0219,59.8602,59.9743,8997.0
2022-11-09 11:40:00,63.09,63.32,63.08,63.31,75463.0,59.9933,60.2121,59.9838,60.2025,75463.0
2022-11-09 11:45:00,63.31,63.33,63.12,63.12,25693.0,60.2025,60.2216,60.0219,60.0219,25693.0
2022-11-09 11:50:00,63.12,63.13,62.86,62.87,16621.0,60.0219,60.0314,59.7746,59.7841,16621.0
2022-11-09 11:55:00,62.85,62.98,62.74,62.78,34118.0,59.7651,59.8887,59.6605,59.6986,34118.0
2022-11-09 12:00:00,62.78,62.79,62.66,62.67,6870.0,59.6986,59.7081,59.5845,59.594,6870.0
2022-11-09 12:05:00,62.66,62.66,62.43,62.44,7248.0,59.5845,59.5845,59.3657,59.3752,7248.0
2022-11-09 12:10:00,62.42,62.53,62.41,62.5,6785.0,59.3562,59.4608,59.3467,59.4323,6785.0
2022-11-09 12:15:00,62.48,62.63,62.46,62.6,11761.0,59.4133,59.5559,59.3943,59.5274,11761.0
2022-11-09 12:20:00,62.61,62.68,62.58,62.58,9539.0,59.5369,59.6035,59.5084,59.5084,9539.0
2022-11-09 12:25:00,62.58,62.63,62.51,62.63,7152.0,59.5084,59.5559,59.4418,59.5559,7152.0
2022-11-09 12:30:00,62.61,62.73,62.6,62.72,10040.0,59.5369,59.651,59.5274,59.6415,10040.0
2022-11-09 12:35:00,62.72,62.74,62.58,62.58,10331.0,59.6415,59.6605,59.5084,59.5084,10331.0
2022-11-09 12:40:00,62.59,62.61,62.48,62.49,21831.0,59.5179,59.5369,59.4133,59.4228,21831.0
2022-11-09 12:45:00,62.46,62.52,62.41,62.5,7293.0,59.3943,59.4513,59.3467,59.4323,7293.0
2022-11-09 12:50:00,62.5,62.57,62.48,62.54,5634.0,59.4323,59.4989,59.4133,59.4703,5634.0
2022-11-09 12:55:00,62.54,62.57,62.51,62.55,3783.0,59.4703,59.4989,59.4418,59.4799,3783.0
2022-11-09 13:00:00,62.55,62.64,62.46,62.47,16750.0,59.4799,59.5654,59.3943,59.4038,16750.0
2022-11-09 13:05:00,62.46,62.53,62.44,62.45,7501.0,59.3943,59.4608,59.3752,59.3848,7501.0
2022-11-09 13:10:00,62.47,62.55,62.38,62.54,11633.0,59.4038,59.4799,59.3182,59.4703,11633.0
2022-11-09 13:15:00,62.53,62.58,62.5,62.54,7354.0,59.4608,59.5084,59.4323,59.4703,7354.0
2022-11-09 13:20:00,62.53,62.63,62.53,62.6,7107.0,59.4608,59.5559,59.4608,59.5274,7107.0
2022-11-09 13:25:00,62.6,62.61,62.41,62.44,18264.0,59.5274,59.5369,59.3467,59.3752,18264.0
2022-11-09 13:30:00,62.42,62.42,62.14,62.16,14064.0,59.3562,59.3562,59.09,59.109,14064.0
2022-11-09 13:35:00,62.13,62.14,62.02,62.07,9880.0,59.0805,59.09,58.9759,59.0234,9880.0
2022-11-09 13:40:00,62.05,62.12,62.04,62.08,12000.0,59.0044,59.071,58.9949,59.0329,12000.0
2022-11-09 13:45:00,62.06,62.07,61.83,61.85,38762.0,59.0139,59.0234,58.7952,58.8142,38762.0
2022-11-09 13:50:00,61.85,61.89,61.8,61.86,27277.0,58.8142,58.8522,58.7667,58.8237,27277.0
2022-11-09 13:55:00,61.88,61.95,61.71,61.91,70913.0,58.8427,58.9093,58.6811,58.8713,70913.0
2022-11-09 14:00:00,61.92,61.93,61.75,61.87,21996.0,58.8808,58.8903,58.7191,58.8332,21996.0
2022-11-09 14:05:00,61.85,61.93,61.83,61.88,17792.0,58.8142,58.8903,58.7952,58.8427,17792.0
2022-11-09 14:10:00,61.88,61.96,61.8,61.86,16046.0,58.8427,58.9188,58.7667,58.8237,16046.0
2022-11-09 14:15:00,61.86,61.86,61.77,61.82,16573.0,58.8237,58.8237,58.7381,58.7857,16573.0
2022-11-09 14:20:00,61.82,61.84,61.72,61.74,17129.0,58.7857,58.8047,58.6906,58.7096,17129.0
2022-11-09 14:25:00,61.73,61.83,61.73,61.78,15275.0,58.7001,58.7952,58.7001,58.7476,15275.0
2022-11-09 14:30:00,61.76,61.81,61.54,61.55,50555.0,58.7286,58.7762,58.5194,58.5289,50555.0
2022-11-09 14:35:00,61.53,61.63,61.42,61.48,65216.0,58.5099,58.605,58.4053,58.4624,65216.0
2022-11-09 14:40:00,61.46,61.59,61.39,61.4,63201.0,58.4434,58.567,58.3768,58.3863,63201.0
2022-11-09 14:45:00,61.42,61.47,61.22,61.27,23551.0,58.4053,58.4529,58.2151,58.2627,23551.0
2022-11-09 14:50:00,61.26,61.3,61.12,61.14,20591.0,58.2532,58.2912,58.12,58.1391,20591.0
2022-11-09 14:55:00,61.13,61.35,61.09,61.32,30234.0,58.1295,58.3388,58.0915,58.3102,30234.0
2022-11-09 15:00:00,61.32,61.45,61.29,61.39,33854.0,58.3102,58.4338,58.2817,58.3768,33854.0
2022-11-09 15:05:00,61.39,61.46,61.34,61.41,24609.0,58.3768,58.4434,58.3292,58.3958,24609.0
2022-11-09 15:10:00,61.42,61.48,61.34,61.34,23440.0,58.4053,58.4624,58.3292,58.3292,23440.0
2022-11-09 15:15:00,61.32,61.32,61.22,61.27,18676.0,58.3102,58.3102,58.2151,58.2627,18676.0
2022-11-09 15:20:00,61.24,61.31,61.22,61.28,27916.0,58.2341,58.3007,58.2151,58.2722,27916.0
2022-11-09 15:25:00,61.28,61.35,61.22,61.33,61739.0,58.2722,58.3388,58.2151,58.3197,61739.0
2022-11-09 15:30:00,61.31,61.41,61.15,61.4,46364.0,58.3007,58.3958,58.1486,58.3863,46364.0
2022-11-09 15:35:00,61.38,61.4,61.24,61.24,24354.0,58.3673,58.3863,58.2341,58.2341,24354.0
2022-11-09 15:40:00,61.23,61.23,61.06,61.08,68482.0,58.2246,58.2246,58.063,58.082,68482.0
2022-11-09 15:45:00,61.09,61.17,60.94,60.98,49000.0,58.0915,58.1676,57.9489,57.9869,49000.0
2022-11-09 15:50:00,60.98,61.17,60.95,61.07,86960.0,57.9869,58.1676,57.9584,58.0725,86960.0
2022-11-09 15:55:00,61.06,61.06,60.99,61.01,142084.0,58.063,58.063,57.9964,58.0154,142084.0
2022-11-10 09:30:00,64.34,65.17,63.88,65.07,60130.0,61.182,61.9713,60.7446,61.8762,60130.0
2022-11-10 09:35:00,65.1,65.82,64.93,65.82,34371.0,61.9047,62.5893,61.743,62.5893,34371.0
2022-11-10 09:40:00,65.79,66.19,65.1,65.13,72718.0,62.5608,62.9412,61.9047,61.9332,72718.0
2022-11-10 09:45:00,65.09,65.17,64.62,64.97,30236.0,61.8952,61.9713,61.4482,61.7811,30236.0
2022-11-10 09:50:00,65.03,65.23,64.75,64.78,73244.0,61.8381,62.0283,61.5719,61.6004,73244.0
2022-11-10 09:55:00,64.83,65.66,64.8,65.66,31164.0,61.6479,62.4372,61.6194,62.4372,31164.0
2022-11-10 10:00:00,65.67,66.01,65.58,65.59,51429.0,62.4467,62.77,62.3611,62.3706,51429.0
2022-11-10 10:05:00,65.55,65.93,65.54,65.73,76743.0,62.3326,62.6939,62.3231,62.5038,76743.0
2022-11-10 10:10:00,65.77,65.77,65.5,65.65,117682.0,62.5418,62.5418,62.2851,62.4277,117682.0
2022-11-10 10:15:00,65.68,65.95,65.6,65.74,133091.0,62.4562,62.713,62.3801,62.5133,133091.0
2022-11-10 10:20:00,65.75,66.03,65.75,65.8,71880.0,62.5228,62.789,62.5228,62.5703,71880.0
2022-11-10 10:25:00,65.8,65.98,65.67,65.94,80879.0,62.5703,62.7415,62.4467,62.7035,80879.0
2022-11-10 10:30:00,65.98,66.11,65.8,65.96,125268.0,62.7415,62.8651,62.5703,62.7225,125268.0
2022-11-10 10:35:00,65.95,66.07,65.8,65.94,191924.0,62.713,62.8271,62.5703,62.7035,191924.0
2022-11-10 10:40:00,65.92,66.19,65.9,66.01,35836.0,62.6844,62.9412,62.6654,62.77,35836.0
2022-11-10 10:45:00,66.0,66.06,65.82,65.99,92635.0,62.7605,62.8176,62.5893,62.751,92635.0
2022-11-10 10:50:00,65.99,66.03,65.9,65.93,32535.0,62.751,62.789,62.6654,62.6939,32535.0
2022-11-10 10:55:00,65.92,66.21,65.91,66.2,80316.0,62.6844,62.9602,62.6749,62.9507,80316.0
2022-11-10 11:00:00,66.22,66.27,65.95,66.03,31055.0,62.9697,63.0173,62.713,62.789,31055.0
2022-11-10 11:05:00,66.04,66.15,65.95,65.97,45963.0,62.7986,62.9032,62.713,62.732,45963.0
2022-11-10 11:10:00,65.95,66.06,65.55,65.84,186796.0,62.713,62.8176,62.3326,62.6084,186796.0
2022-11-10 11:15:00,65.86,65.97,65.7,65.89,24967.0,62.6274,62.732,62.4752,62.6559,24967.0
2022-11-10 11:20:00,65.9,66.0,65.8,65.95,22104.0,62.6654,62.7605,62.5703,62.713,22104.0
2022-11-10 11:25:00,65.94,66.04,65.92,66.01,31787.0,62.7035,62.7986,62.6844,62.77,31787.0
2022-11-10 11:30:00,66.01,66.08,65.93,65.94,47490.0,62.77,62.8366,62.6939,62.7035,47490.0
2022-11-10 11:35:00,65.94,66.0,65.84,65.94,45020.0,62.7035,62.7605,62.6084,62.7035,45020.0
2022-11-10 11:40:00,65.95,65.96,65.78,65.78,45959.0,62.713,62.7225,62.5513,62.5513,45959.0
2022-11-10 11:45:00,65.78,65.96,65.76,65.86,56211.0,62.5513,62.7225,62.5323,62.6274,56211.0
2022-11-10 11:50:00,65.86,65.86,65.58,65.69,32674.0,62.6274,62.6274,62.3611,62.4657,32674.0
2022-11-10 11:55:00,65.71,65.88,65.69,65.88,32070.0,62.4847,62.6464,62.4657,62.6464,32070.0
2022-11-10 12:00:00,65.85,65.9,65.73,65.75,33955.0,62.6179,62.6654,62.5038,62.5228,33955.0
2022-11-10 12:05:00,65.74,65.74,65.58,65.65,23915.0,62.5133,62.5133,62.3611,62.4277,23915.0
2022-11-10 12:10:00,65.65,65.68,65.35,65.36,30061.0,62.4277,62.4562,62.1424,62.1519,30061.0
2022-11-10 12:15:00,65.37,65.5,65.21,65.24,49928.0,62.1614,62.2851,62.0093,62.0378,49928.0
2022-11-10 12:20:00,65.25,65.36,65.2,65.36,15331.0,62.0473,62.1519,61.9998,62.1519,15331.0
2022-11-10 12:25:00,65.34,65.35,65.09,65.14,15467.0,62.1329,62.1424,61.8952,61.9427,15467.0
2022-11-10 12:30:00,65.14,65.21,64.99,65.12,49903.0,61.9427,62.0093,61.8001,61.9237,49903.0
2022-11-10 12:35:00,65.12,65.16,64.81,64.82,24693.0,61.9237,61.9617,61.6289,61.6384,24693.0
2022-11-10 12:40:00,64.82,64.96,64.79,64.95,23354.0,61.6384,61.7716,61.6099,61.7621,23354.0
2022-11-10 12:45:00,64.95,64.95,64.62,64.7,22169.0,61.7621,61.7621,61.4482,61.5243,22169.0
2022-11-10 12:50:00,64.72,64.83,64.62,64.66,17068.0,61.5433,61.6479,61.4482,61.4863,17068.0
2022-11-10 12:55:00,64.67,64.87,64.63,64.74,20350.0,61.4958,61.686,61.4578,61.5624,20350.0
2022-11-10 13:00:00,64.75,65.07,64.75,64.95,17473.0,61.5719,61.8762,61.5719,61.7621,17473.0
2022-11-10 13:05:00,64.96,64.96,64.88,64.94,16696.0,61.7716,61.7716,61.6955,61.7525,16696.0
2022-11-10 13:10:00,64.95,64.95,64.68,64.89,36337.0,61.7621,61.7621,61.5053,61.705,36337.0
2022-11-10 13:15:00,64.89,64.9,64.72,64.79,18819.0,61.705,61.7145,61.5433,61.6099,18819.0
2022-11-10 13:20:00,64.78,64.8,64.58,64.59,19059.0,61.6004,61.6194,61.4102,61.4197,19059.0
2022-11-10 13:25:00,64.58,64.65,64.52,64.62,27688.0,61.4102,61.4768,61.3532,61.4482,27688.0
2022-11-10 13:30:00,64.65,64.72,64.51,64.54,14523.0,61.4768,61.5433,61.3436,61.3722,14523.0
2022-11-10 13:35:00,64.53,64.7,64.49,64.61,17865.0,61.3627,61.5243,61.3246,61.4387,17865.0
2022-11-10 13:40:00,64.6,64.74,64.56,64.72,15986.0,61.4292,61.5624,61.3912,61.5433,15986.0
2022-11-10 13:45:00,64.72,65.03,64.69,64.95,32825.0,61.5433,61.8381,61.5148,61.7621,32825.0
2022-11-10 13:50:00,64.95,64.95,64.8,64.83,26555.0,61.7621,61.7621,61.6194,61.6479,26555.0
2022-11-10 13:55:00,64.84,64.84,64.69,64.71,25254.0,61.6575,61.6575,61.5148,61.5338,25254.0
2022-11-10 14:00:00,64.7,64.87,64.66,64.8,17992.0,61.5243,61.686,61.4863,61.6194,17992.0
2022-11-10 14:05:00,64.8,64.88,64.75,64.81,29044.0,61.6194,61.6955,61.5719,61.6289,29044.0
2022-11-10 14:10:00,64.8,64.8,64.67,64.67,18668.0,61.6194,61.6194,61.4958,61.4958,18668.0
2022-11-10 14:15:00,64.68,64.74,64.62,64.65,36883.0,61.5053,61.5624,61.4482,61.4768,36883.0
2022-11-10 14:20:00,64.65,64.68,64.54,64.67,27892.0,61.4768,61.5053,61.3722,61.4958,27892.0
2022-11-10 14:25:00,64.67,64.83,64.66,64.7,32210.0,61.4958,61.6479,61.4863,61.5243,32210.0
2022-11-10 14:30:00,64.7,64.74,64.62,64.72,21698.0,61.5243,61.5624,61.4482,61.5433,21698.0
2022-11-10 14:35:00,64.71,64.79,64.66,64.69,19490.0,61.5338,61.6099,61.4863,61.5148,19490.0
2022-11-10 14:40:00,64.68,64.72,64.66,64.69,20753.0,61.5053,61.5433,61.4863,61.5148,20753.0
2022-11-10 14:45:00,64.67,64.76,64.67,64.69,15714.0,61.4958,61.5814,61.4958,61.5148,15714.0
2022-11-10 14:50:00,64.68,64.74,64.58,64.64,37499.0,61.5053,61.5624,61.4102,61.4673,37499.0
2022-11-10 14:55:00,64.64,64.75,64.63,64.67,25309.0,61.4673,61.5719,61.4578,61.4958,25309.0
2022-11-10 15:00:00,64.66,64.67,64.52,64.52,23501.0,61.4863,61.4958,61.3532,61.3532,23501.0
2022-11-10 15:05:00,64.53,64.58,64.49,64.54,78241.0,61.3627,61.4102,61.3246,61.3722,78241.0
2022-11-10 15:10:00,64.54,64.64,64.44,64.48,48903.0,61.3722,61.4673,61.2771,61.3151,48903.0
2022-11-10 15:15:00,64.47,64.51,64.4,64.4,48798.0,61.3056,61.3436,61.239,61.239,48798.0
2022-11-10 15:20:00,64.39,64.64,64.39,64.62,36749.0,61.2295,61.4673,61.2295,61.4482,36749.0
2022-11-10 15:25:00,64.61,64.7,64.56,64.65,73496.0,61.4387,61.5243,61.3912,61.4768,73496.0
2022-11-10 15:30:00,64.66,64.76,64.64,64.68,73878.0,61.4863,61.5814,61.4673,61.5053,73878.0
2022-11-10 15:35:00,64.68,64.7,64.59,64.66,54398.0,61.5053,61.5243,61.4197,61.4863,54398.0
2022-11-10 15:40:00,64.67,64.69,64.64,64.67,81551.0,61.4958,61.5148,61.4673,61.4958,81551.0
2022-11-10 15:45:00,64.67,64.67,64.4,64.4,69441.0,61.4958,61.4958,61.239,61.239,69441.0
2022-11-10 15:50:00,64.4,64.41,64.24,64.37,252421.0,61.239,61.2486,61.0869,61.2105,252421.0
2022-11-10 15:55:00,64.36,64.37,64.12,64.23,389905.0,61.201,61.2105,60.9728,61.0774,389905.0
2022-11-11 09:30:00,64.82,65.0,64.43,64.87,23590.0,61.6384,61.8096,61.2676,61.686,23590.0
2022-11-11 09:35:00,64.69,64.95,64.55,64.65,13735.0,61.5148,61.7621,61.3817,61.4768,13735.0
2022-11-11 09:40:00,64.73,64.93,64.73,64.93,10180.0,61.5528,61.743,61.5528,61.743,10180.0
2022-11-11 09:45:00,65.01,65.21,64.98,65.1,25553.0,61.8191,62.0093,61.7906,61.9047,25553.0
2022-11-11 09:50:00,65.1,65.12,64.79,64.79,28314.0,61.9047,61.9237,61.6099,61.6099,28314.0
2022-11-11 09:55:00,64.79,65.02,64.75,65.02,15933.0,61.6099,61.8286,61.5719,61.8286,15933.0
2022-11-11 10:00:00,64.98,65.23,64.8,65.01,20301.0,61.7906,62.0283,61.6194,61.8191,20301.0
2022-11-11 10:05:00,65.04,65.26,64.96,65.08,25884.0,61.8476,62.0568,61.7716,61.8857,25884.0
2022-11-11 10:10:00,65.12,65.33,65.08,65.27,28481.0,61.9237,62.1234,61.8857,62.0663,28481.0
2022-11-11 10:15:00,65.25,65.48,65.25,65.35,23173.0,62.0473,62.266,62.0473,62.1424,23173.0
2022-11-11 10:20:00,65.36,65.43,65.17,65.4,25853.0,62.1519,62.2185,61.9713,62.19,25853.0
2022-11-11 10:25:00,65.39,65.63,65.37,65.56,32015.0,62.1805,62.4087,62.1614,62.3421,32015.0
2022-11-11 10:30:00,65.56,65.8,65.56,65.71,90080.0,62.3421,62.5703,62.3421,62.4847,90080.0
2022-11-11 10:35:00,65.72,65.8,65.6,65.8,87280.0,62.4943,62.5703,62.3801,62.5703,87280.0
2022-11-11 10:40:00,65.81,65.83,65.51,65.61,39193.0,62.5798,62.5989,62.2946,62.3897,39193.0
2022-11-11 10:45:00,65.61,65.71,65.52,65.71,48384.0,62.3897,62.4847,62.3041,62.4847,48384.0
2022-11-11 10:50:00,65.73,65.88,65.72,65.82,15455.0,62.5038,62.6464,62.4943,62.5893,15455.0
2022-11-11 10:55:00,65.79,65.79,65.62,65.68,23674.0,62.5608,62.5608,62.3992,62.4562,23674.0
2022-11-11 11:00:00,65.7,65.86,65.6,65.7,18664.0,62.4752,62.6274,62.3801,62.4752,18664.0
2022-11-11 11:05:00,65.7,65.71,65.11,65.11,21164.0,62.4752,62.4847,61.9142,61.9142,21164.0
2022-11-11 11:10:00,65.08,65.21,65.0,65.04,30954.0,61.8857,62.0093,61.8096,61.8476,30954.0
2022-11-11 11:15:00,65.04,65.05,64.93,65.01,23794.0,61.8476,61.8571,61.743,61.8191,23794.0
2022-11-11 11:20:00,65.01,65.03,64.64,64.65,14550.0,61.8191,61.8381,61.4673,61.4768,14550.0
2022-11-11 11:25:00,64.64,64.74,64.52,64.52,34223.0,61.4673,61.5624,61.3532,61.3532,34223.0
2022-11-11 11:30:00,64.51,64.67,64.46,64.6,21702.0,61.3436,61.4958,61.2961,61.4292,21702.0
2022-11-11 11:35:00,64.62,64.78,64.62,64.67,14802.0,61.4482,61.6004,61.4482,61.4958,14802.0
2022-11-11 11:40:00,64.64,64.78,64.64,64.66,16677.0,61.4673,61.6004,61.4673,61.4863,16677.0
2022-11-11 11:45:00,64.68,64.69,64.51,64.58,33052.0,61.5053,61.5148,61.3436,61.4102,33052.0
2022-11-11 11:50:00,64.6,64.77,64.49,64.54,35142.0,61.4292,61.5909,61.3246,61.3722,35142.0
2022-11-11 11:55:00,64.52,64.79,64.45,64.79,32459.0,61.3532,61.6099,61.2866,61.6099,32459.0
2022-11-11 12:00:00,64.77,64.85,64.69,64.84,17863.0,61.5909,61.667,61.5148,61.6575,17863.0
2022-11-11 12:05:00,64.86,64.94,64.85,64.93,12955.0,61.6765,61.7525,61.667,61.743,12955.0
2022-11-11 12:10:00,64.94,65.08,64.94,65.05,19310.0,61.7525,61.8857,61.7525,61.8571,19310.0
2022-11-11 12:15:00,65.04,65.16,65.03,65.11,39388.0,61.8476,61.9617,61.8381,61.9142,39388.0
2022-11-11 12:20:00,65.1,65.11,64.96,64.99,28184.0,61.9047,61.9142,61.7716,61.8001,28184.0
2022-11-11 12:25:00,64.97,64.97,64.81,64.81,9297.0,61.7811,61.7811,61.6289,61.6289,9297.0
2022-11-11 12:30:00,64.81,64.83,64.63,64.64,13984.0,61.6289,61.6479,61.4578,61.4673,13984.0
2022-11-11 12:35:00,64.64,64.78,64.63,64.76,11899.0,61.4673,61.6004,61.4578,61.5814,11899.0
2022-11-11 12:40:00,64.75,64.78,64.68,64.78,12630.0,61.5719,61.6004,61.5053,61.6004,12630.0
2022-11-11 12:45:00,64.8,64.84,64.77,64.81,10464.0,61.6194,61.6575,61.5909,61.6289,10464.0
2022-11-11 12:50:00,64.82,64.99,64.78,64.99,14559.0,61.6384,61.8001,61.6004,61.8001,14559.0
2022-11-11 12:55:00,65.0,65.1,64.96,64.98,9928.0,61.8096,61.9047,61.7716,61.7906,9928.0
2022-11-11 13:00:00,64.98,65.14,64.98,65.09,8662.0,61.7906,61.9427,61.7906,61.8952,8662.0
2022-11-11 13:05:00,65.09,65.13,65.01,65.09,38404.0,61.8952,61.9332,61.8191,61.8952,38404.0
2022-11-11 13:10:00,65.11,65.17,65.1,65.1,15889.0,61.9142,61.9713,61.9047,61.9047,15889.0
2022-11-11 13:15:00,65.1,65.23,65.1,65.19,10290.0,61.9047,62.0283,61.9047,61.9903,10290.0
2022-11-11 13:20:00,65.19,65.29,65.16,65.2,19158.0,61.9903,62.0854,61.9617,61.9998,19158.0
2022-11-11 13:25:00,65.2,65.21,65.05,65.08,116468.0,61.9998,62.0093,61.8571,61.8857,116468.0
2022-11-11 13:30:00,65.08,65.12,65.01,65.02,33682.0,61.8857,61.9237,61.8191,61.8286,33682.0
2022-11-11 13:35:00,65.01,65.04,64.94,65.02,25320.0,61.8191,61.8476,61.7525,61.8286,25320.0
2022-11-11 13:40:00,64.99,65.0,64.79,64.89,16796.0,61.8001,61.8096,61.6099,61.705,16796.0
2022-11-11 13:45:00,64.89,64.94,64.82,64.87,14597.0,61.705,61.7525,61.6384,61.686,14597.0
2022-11-11 13:50:00,64.86,64.92,64.84,64.88,19886.0,61.6765,61.7335,61.6575,61.6955,19886.0
2022-11-11 13:55:00,64.88,64.95,64.83,64.95,23000.0,61.6955,61.7621,61.6479,61.7621,23000.0
2022-11-11 14:00:00,64.97,65.09,64.91,65.03,26208.0,61.7811,61.8952,61.724,61.8381,26208.0
2022-11-11 14:05:00,65.04,65.2,65.04,65.19,19068.0,61.8476,61.9998,61.8476,61.9903,19068.0
2022-11-11 14:10:00,65.18,65.19,65.1,65.13,11545.0,61.9808,61.9903,61.9047,61.9332,11545.0
2022-11-11 14:15:00,65.13,65.13,65.05,65.12,11497.0,61.9332,61.9332,61.8571,61.9237,11497.0
2022-11-11 14:20:00,65.12,65.22,65.12,65.22,14819.0,61.9237,62.0188,61.9237,62.0188,14819.0
2022-11-11 14:25:00,65.21,65.32,65.17,65.32,13237.0,62.0093,62.1139,61.9713,62.1139,13237.0
2022-11-11 14:30:00,65.3,65.46,65.3,65.43,15456.0,62.0949,62.247,62.0949,62.2185,15456.0
2022-11-11 14:35:00,65.43,65.44,65.32,65.33,24744.0,62.2185,62.228,62.1139,62.1234,24744.0
2022-11-11 14:40:00,65.33,65.33,65.19,65.21,39279.0,62.1234,62.1234,61.9903,62.0093,39279.0
2022-11-11 14:45:00,65.2,65.2,65.14,65.2,30621.0,61.9998,61.9998,61.9427,61.9998,30621.0
2022-11-11 14:50:00,65.2,65.2,65.14,65.16,30411.0,61.9998,61.9998,61.9427,61.9617,30411.0
2022-11-11 14:55:00,65.17,65.28,65.13,65.18,141346.0,61.9713,62.0759,61.9332,61.9808,141346.0
2022-11-11 15:00:00,65.18,65.25,65.14,65.15,26321.0,61.9808,62.0473,61.9427,61.9522,26321.0
2022-11-11 15:05:00,65.15,65.15,64.92,64.98,30560.0,61.9522,61.9522,61.7335,61.7906,30560.0
2022-11-11 15:10:00,64.99,65.02,64.85,64.99,61379.0,61.8001,61.8286,61.667,61.8001,61379.0
2022-11-11 15:15:00,65.0,65.01,64.87,65.0,24434.0,61.8096,61.8191,61.686,61.8096,24434.0
2022-11-11 15:20:00,65.01,65.25,64.99,65.25,21798.0,61.8191,62.0473,61.8001,62.0473,21798.0
2022-11-11 15:25:00,65.25,65.42,65.25,65.3,23925.0,62.0473,62.209,62.0473,62.0949,23925.0
2022-11-11 15:30:00,65.28,65.43,65.27,65.38,29753.0,62.0759,62.2185,62.0663,62.1709,29753.0
2022-11-11 15:35:00,65.38,65.38,65.19,65.25,54219.0,62.1709,62.1709,61.9903,62.0473,54219.0
2022-11-11 15:40:00,65.26,65.45,65.24,65.44,31375.0,62.0568,62.2375,62.0378,62.228,31375.0
2022-11-11 15:45:00,65.44,65.5,65.37,65.37,41672.0,62.228,62.2851,62.1614,62.1614,41672.0
2022-11-11 15:50:00,65.38,65.4,65.24,65.36,137906.0,62.1709,62.19,62.0378,62.1519,137906.0
2022-11-11 15:55:00,65.37,65.46,65.19,65.26,281735.0,62.1614,62.247,61.9903,62.0568,281735.0
2022-11-14 09:30:00,64.27,65.4,64.24,64.25,35714.0,61.1154,62.19,61.0869,61.0964,35714.0
2022-11-14 09:35:00,64.16,64.32,64.05,64.2,10190.0,61.0108,61.163,60.9062,61.0489,10190.0
2022-11-14 09:40:00,64.24,64.28,63.91,64.06,12616.0,61.0869,61.1249,60.7731,60.9157,12616.0
2022-11-14 09:45:00,64.02,64.13,63.9,64.06,16630.0,60.8777,60.9823,60.7636,60.9157,16630.0
2022-11-14 09:50:00,64.05,64.15,64.0,64.1,14074.0,60.9062,61.0013,60.8587,60.9538,14074.0
2022-11-14 09:55:00,64.05,64.1,63.95,63.97,16372.0,60.9062,60.9538,60.8111,60.8302,16372.0
2022-11-14 10:00:00,64.02,64.13,63.8,63.8,26806.0,60.8777,60.9823,60.6685,60.6685,26806.0
2022-11-14 10:05:00,63.83,63.9,63.78,63.78,22879.0,60.697,60.7636,60.6495,60.6495,22879.0
2022-11-14 10:10:00,63.77,63.77,63.51,63.51,13957.0,60.64,60.64,60.3927,60.3927,13957.0
2022-11-14 10:15:00,63.54,63.78,63.52,63.64,14697.0,60.4213,60.6495,60.4022,60.5164,14697.0
2022-11-14 10:20:00,63.64,63.65,63.45,63.45,8280.0,60.5164,60.5259,60.3357,60.3357,8280.0
2022-11-14 10:25:00,63.42,63.42,62.96,63.01,17430.0,60.3071,60.3071,59.8697,59.9173,17430.0
2022-11-14 10:30:00,63.02,63.11,62.94,62.94,49538.0,59.9268,60.0124,59.8507,59.8507,49538.0
2022-11-14 10:35:00,62.95,63.0,62.74,62.79,34557.0,59.8602,59.9078,59.6605,59.7081,34557.0
2022-11-14 10:40:00,62.8,63.26,62.8,63.19,27220.0,59.7176,60.155,59.7176,60.0884,27220.0
2022-11-14 10:45:00,63.21,63.31,63.11,63.15,13170.0,60.1075,60.2025,60.0124,60.0504,13170.0
2022-11-14 10:50:00,63.18,63.4,63.07,63.4,11061.0,60.0789,60.2881,59.9743,60.2881,11061.0
2022-11-14 10:55:00,63.41,63.61,63.41,63.46,13331.0,60.2976,60.4878,60.2976,60.3452,13331.0
2022-11-14 11:00:00,63.49,63.64,63.43,63.57,10805.0,60.3737,60.5164,60.3167,60.4498,10805.0
2022-11-14 11:05:00,63.57,63.69,63.55,63.65,14624.0,60.4498,60.5639,60.4308,60.5259,14624.0
2022-11-14 11:10:00,63.67,63.67,63.34,63.42,15248.0,60.5449,60.5449,60.2311,60.3071,15248.0
2022-11-14 11:15:00,63.42,63.51,63.24,63.29,14296.0,60.3071,60.3927,60.136,60.1835,14296.0
2022-11-14 11:20:00,63.29,63.43,63.17,63.31,22418.0,60.1835,60.3167,60.0694,60.2025,22418.0
2022-11-14 11:25:00,63.32,63.41,63.09,63.11,58798.0,60.2121,60.2976,59.9933,60.0124,58798.0
2022-11-14 11:30:00,63.11,63.27,63.05,63.2,75433.0,60.0124,60.1645,59.9553,60.0979,75433.0
2022-11-14 11:35:00,63.2,63.36,63.12,63.29,53486.0,60.0979,60.2501,60.0219,60.1835,53486.0
2022-11-14 11:40:00,63.28,63.31,63.18,63.26,13282.0,60.174,60.2025,60.0789,60.155,13282.0
2022-11-14 11:45:00,63.26,63.34,63.16,63.19,24285.0,60.155,60.2311,60.0599,60.0884,24285.0
2022-11-14 11:50:00,63.19,63.21,62.99,63.01,24033.0,60.0884,60.1075,59.8983,59.9173,24033.0
2022-11-14 11:55:00,63.03,63.31,63.02,63.3,28753.0,59.9363,60.2025,59.9268,60.193,28753.0
2022-11-14 12:00:00,63.3,63.45,63.22,63.38,25037.0,60.193,60.3357,60.117,60.2691,25037.0
2022-11-14 12:05:00,63.37,63.42,63.25,63.29,14081.0,60.2596,60.3071,60.1455,60.1835,14081.0
2022-11-14 12:10:00,63.29,63.29,63.19,63.23,19887.0,60.1835,60.1835,60.0884,60.1265,19887.0
2022-11-14 12:15:00,63.24,63.36,63.23,63.27,9519.0,60.136,60.2501,60.1265,60.1645,9519.0
2022-11-14 12:20:00,63.27,63.4,63.12,63.35,28915.0,60.1645,60.2881,60.0219,60.2406,28915.0
2022-11-14 12:25:00,63.34,63.39,63.3,63.39,8341.0,60.2311,60.2786,60.193,60.2786,8341.0
2022-11-14 12:30:00,63.35,63.56,63.33,63.51,9724.0,60.2406,60.4403,60.2216,60.3927,9724.0
2022-11-14 12:35:00,63.5,63.56,63.47,63.55,8324.0,60.3832,60.4403,60.3547,60.4308,8324.0
2022-11-14 12:40:00,63.55,63.57,63.49,63.53,13908.0,60.4308,60.4498,60.3737,60.4117,13908.0
2022-11-14 12:45:00,63.54,63.55,63.42,63.42,8284.0,60.4213,60.4308,60.3071,60.3071,8284.0
2022-11-14 12:50:00,63.42,63.47,63.39,63.43,18014.0,60.3071,60.3547,60.2786,60.3167,18014.0
2022-11-14 12:55:00,63.42,63.46,63.4,63.45,17726.0,60.3071,60.3452,60.2881,60.3357,17726.0
2022-11-14 13:00:00,63.45,63.73,63.38,63.73,42166.0,60.3357,60.6019,60.2691,60.6019,42166.0
2022-11-14 13:05:00,63.74,63.85,63.73,63.85,17280.0,60.6114,60.716,60.6019,60.716,17280.0
2022-11-14 13:10:00,63.88,63.9,63.78,63.81,10208.0,60.7446,60.7636,60.6495,60.678,10208.0
2022-11-14 13:15:00,63.83,63.93,63.83,63.92,12512.0,60.697,60.7921,60.697,60.7826,12512.0
2022-11-14 13:20:00,63.97,64.09,63.97,64.06,8333.0,60.8302,60.9443,60.8302,60.9157,8333.0
2022-11-14 13:25:00,64.05,64.11,64.01,64.02,8434.0,60.9062,60.9633,60.8682,60.8777,8434.0
2022-11-14 13:30:00,64.01,64.02,63.93,64.0,13020.0,60.8682,60.8777,60.7921,60.8587,13020.0
2022-11-14 13:35:00,63.98,64.03,63.84,63.86,11982.0,60.8397,60.8872,60.7065,60.7256,11982.0
2022-11-14 13:40:00,63.88,63.88,63.71,63.75,13671.0,60.7446,60.7446,60.5829,60.621,13671.0
2022-11-14 13:45:00,63.75,63.75,63.62,63.65,10102.0,60.621,60.621,60.4973,60.5259,10102.0
2022-11-14 13:50:00,63.65,63.67,63.62,63.66,9468.0,60.5259,60.5449,60.4973,60.5354,9468.0
2022-11-14 13:55:00,63.67,63.68,63.61,63.65,14729.0,60.5449,60.5544,60.4878,60.5259,14729.0
2022-11-14 14:00:00,63.65,63.76,63.63,63.69,15855.0,60.5259,60.6305,60.5068,60.5639,15855.0
2022-11-14 14:05:00,63.69,63.71,63.58,63.6,8396.0,60.5639,60.5829,60.4593,60.4783,8396.0
2022-11-14 14:10:00,63.61,63.62,63.52,63.58,8043.0,60.4878,60.4973,60.4022,60.4593,8043.0
2022-11-14 14:15:00,63.59,63.6,63.47,63.53,18201.0,60.4688,60.4783,60.3547,60.4117,18201.0
2022-11-14 14:20:00,63.53,63.61,63.5,63.55,16952.0,60.4117,60.4878,60.3832,60.4308,16952.0
2022-11-14 14:25:00,63.53,63.53,63.39,63.49,23283.0,60.4117,60.4117,60.2786,60.3737,23283.0
2022-11-14 14:30:00,63.46,63.51,63.31,63.31,16294.0,60.3452,60.3927,60.2025,60.2025,16294.0
2022-11-14 14:35:00,63.32,63.34,63.23,63.23,15981.0,60.2121,60.2311,60.1265,60.1265,15981.0
2022-11-14 14:40:00,63.24,63.26,63.17,63.2,18560.0,60.136,60.155,60.0694,60.0979,18560.0
2022-11-14 14:45:00,63.19,63.19,63.02,63.03,22518.0,60.0884,60.0884,59.9268,59.9363,22518.0
2022-11-14 14:50:00,63.03,63.09,63.01,63.04,14845.0,59.9363,59.9933,59.9173,59.9458,14845.0
2022-11-14 14:55:00,63.04,63.14,63.04,63.1,18464.0,59.9458,60.0409,59.9458,60.0029,18464.0
2022-11-14 15:00:00,63.09,63.23,63.09,63.18,15238.0,59.9933,60.1265,59.9933,60.0789,15238.0
2022-11-14 15:05:00,63.18,63.2,63.13,63.13,15434.0,60.0789,60.0979,60.0314,60.0314,15434.0
2022-11-14 15:10:00,63.12,63.12,62.85,62.86,25778.0,60.0219,60.0219,59.7651,59.7746,25778.0
2022-11-14 15:15:00,62.86,62.88,62.73,62.86,24375.0,59.7746,59.7937,59.651,59.7746,24375.0
2022-11-14 15:20:00,62.88,63.0,62.87,62.98,20204.0,59.7937,59.9078,59.7841,59.8887,20204.0
2022-11-14 15:25:00,62.98,63.11,62.92,63.08,29170.0,59.8887,60.0124,59.8317,59.9838,29170.0
2022-11-14 15:30:00,63.09,63.11,62.91,62.92,34859.0,59.9933,60.0124,59.8222,59.8317,34859.0
2022-11-14 15:35:00,62.92,62.99,62.9,62.97,20968.0,59.8317,59.8983,59.8127,59.8792,20968.0
2022-11-14 15:40:00,62.98,63.01,62.95,62.97,29110.0,59.8887,59.9173,59.8602,59.8792,29110.0
2022-11-14 15:45:00,62.97,62.98,62.85,62.88,38556.0,59.8792,59.8887,59.7651,59.7937,38556.0
2022-11-14 15:50:00,62.87,62.94,62.8,62.82,70614.0,59.7841,59.8507,59.7176,59.7366,70614.0
2022-11-14 15:55:00,62.83,62.83,62.58,62.61,178940.0,59.7461,59.7461,59.5084,59.5369,178940.0
2022-11-15 09:30:00,64.39,64.9,63.77,64.57,59035.0,61.2295,61.7145,60.64,61.4007,59035.0
2022-11-15 09:35:00,64.83,65.2,64.82,65.04,21068.0,61.6479,61.9998,61.6384,61.8476,21068.0
2022-11-15 09:40:00,65.09,65.1,64.58,64.7,38192.0,61.8952,61.9047,61.4102,61.5243,38192.0
2022-11-15 09:45:00,64.67,64.69,64.31,64.37,50650.0,61.4958,61.5148,61.1535,61.2105,50650.0
2022-11-15 09:50:00,64.34,64.63,64.34,64.39,22097.0,61.182,61.4578,61.182,61.2295,22097.0
2022-11-15 09:55:00,64.41,64.91,64.41,64.9,26886.0,61.2486,61.724,61.2486,61.7145,26886.0
2022-11-15 10:00:00,64.89,65.29,64.85,65.23,21736.0,61.705,62.0854,61.667,62.0283,21736.0
2022-11-15 10:05:00,65.23,65.33,65.03,65.21,73271.0,62.0283,62.1234,61.8381,62.0093,73271.0
2022-11-15 10:10:00,65.21,65.29,64.85,64.88,14625.0,62.0093,62.0854,61.667,61.6955,14625.0
2022-11-15 10:15:00,64.92,64.94,64.65,64.7,13748.0,61.7335,61.7525,61.4768,61.5243,13748.0
2022-11-15 10:20:00,64.7,64.95,64.53,64.87,8308.0,61.5243,61.7621,61.3627,61.686,8308.0
2022-11-15 10:25:00,64.92,65.21,64.92,65.13,17014.0,61.7335,62.0093,61.7335,61.9332,17014.0
2022-11-15 10:30:00,65.16,65.38,65.07,65.33,14895.0,61.9617,62.1709,61.8762,62.1234,14895.0
2022-11-15 10:35:00,65.37,65.37,65.1,65.12,19190.0,62.1614,62.1614,61.9047,61.9237,19190.0
2022-11-15 10:40:00,65.12,65.4,65.09,65.37,39465.0,61.9237,62.19,61.8952,62.1614,39465.0
2022-11-15 10:45:00,65.38,65.49,65.15,65.34,91271.0,62.1709,62.2755,61.9522,62.1329,91271.0
2022-11-15 10:50:00,65.34,65.62,65.2,65.6,128135.0,62.1329,62.3992,61.9998,62.3801,128135.0
2022-11-15 10:55:00,65.63,65.72,65.35,65.41,34102.0,62.4087,62.4943,62.1424,62.1995,34102.0
2022-11-15 11:00:00,65.4,65.5,65.3,65.5,13349.0,62.19,62.2851,62.0949,62.2851,13349.0
2022-11-15 11:05:00,65.48,65.68,65.48,65.58,18585.0,62.266,62.4562,62.266,62.3611,18585.0
2022-11-15 11:10:00,65.54,65.73,65.53,65.65,15209.0,62.3231,62.5038,62.3136,62.4277,15209.0
2022-11-15 11:15:00,65.65,65.65,64.96,65.02,16130.0,62.4277,62.4277,61.7716,61.8286,16130.0
2022-11-15 11:20:00,64.98,65.05,64.76,64.89,17499.0,61.7906,61.8571,61.5814,61.705,17499.0
2022-11-15 11:25:00,64.91,64.93,64.65,64.69,14156.0,61.724,61.743,61.4768,61.5148,14156.0
2022-11-15 11:30:00,64.69,64.99,64.63,64.96,19565.0,61.5148,61.8001,61.4578,61.7716,19565.0
2022-11-15 11:35:00,65.0,65.0,64.68,64.74,11328.0,61.8096,61.8096,61.5053,61.5624,11328.0
2022-11-15 11:40:00,64.77,64.84,64.72,64.75,15823.0,61.5909,61.6575,61.5433,61.5719,15823.0
2022-11-15 11:45:00,64.75,64.82,64.68,64.69,11079.0,61.5719,61.6384,61.5053,61.5148,11079.0
2022-11-15 11:50:00,64.69,64.83,64.6,64.81,12483.0,61.5148,61.6479,61.4292,61.6289,12483.0
2022-11-15 11:55:00,64.81,64.99,64.81,64.98,16320.0,61.6289,61.8001,61.6289,61.7906,16320.0
2022-11-15 12:00:00,64.99,65.02,64.71,64.8,14294.0,61.8001,61.8286,61.5338,61.6194,14294.0
2022-11-15 12:05:00,64.84,64.93,64.78,64.92,8158.0,61.6575,61.743,61.6004,61.7335,8158.0
2022-11-15 12:10:00,64.9,65.06,64.88,65.01,11789.0,61.7145,61.8667,61.6955,61.8191,11789.0
2022-11-15 12:15:00,65.02,65.02,64.9,64.92,12385.0,61.8286,61.8286,61.7145,61.7335,12385.0
2022-11-15 12:20:00,64.9,64.96,64.9,64.93,9612.0,61.7145,61.7716,61.7145,61.743,9612.0
2022-11-15 12:25:00,64.94,64.95,64.81,64.82,19261.0,61.7525,61.7621,61.6289,61.6384,19261.0
2022-11-15 12:30:00,64.84,64.93,64.76,64.85,22728.0,61.6575,61.743,61.5814,61.667,22728.0
2022-11-15 12:35:00,64.84,64.85,64.69,64.71,17494.0,61.6575,61.667,61.5148,61.5338,17494.0
2022-11-15 12:40:00,64.67,64.76,64.66,64.75,15546.0,61.4958,61.5814,61.4863,61.5719,15546.0
2022-11-15 12:45:00,64.76,64.78,64.54,64.68,22884.0,61.5814,61.6004,61.3722,61.5053,22884.0
2022-11-15 12:50:00,64.67,64.75,64.63,64.65,21903.0,61.4958,61.5719,61.4578,61.4768,21903.0
2022-11-15 12:55:00,64.65,64.95,64.59,64.93,73938.0,61.4768,61.7621,61.4197,61.743,73938.0
2022-11-15 13:00:00,64.94,65.16,64.92,65.14,35288.0,61.7525,61.9617,61.7335,61.9427,35288.0
2022-11-15 13:05:00,65.14,65.15,65.0,65.02,19794.0,61.9427,61.9522,61.8096,61.8286,19794.0
2022-11-15 13:10:00,65.04,65.05,64.88,64.9,7290.0,61.8476,61.8571,61.6955,61.7145,7290.0
2022-11-15 13:15:00,64.9,64.92,64.64,64.67,9197.0,61.7145,61.7335,61.4673,61.4958,9197.0
2022-11-15 13:20:00,64.69,64.69,64.25,64.38,15380.0,61.5148,61.5148,61.0964,61.22,15380.0
2022-11-15 13:25:00,64.39,64.43,64.18,64.23,12081.0,61.2295,61.2676,61.0298,61.0774,12081.0
2022-11-15 13:30:00,64.19,64.29,63.89,63.9,14771.0,61.0394,61.1344,60.7541,60.7636,14771.0
2022-11-15 13:35:00,63.92,64.09,63.75,63.83,12432.0,60.7826,60.9443,60.621,60.697,12432.0
2022-11-15 13:40:00,63.84,64.11,63.69,64.03,33187.0,60.7065,60.9633,60.5639,60.8872,33187.0
2022-11-15 13:45:00,64.0,64.18,63.97,64.08,15352.0,60.8587,61.0298,60.8302,60.9348,15352.0
2022-11-15 13:50:00,64.1,64.15,64.0,64.15,10212.0,60.9538,61.0013,60.8587,61.0013,10212.0
2022-11-15 13:55:00,64.14,64.3,64.08,64.26,28539.0,60.9918,61.144,60.9348,61.1059,28539.0
2022-11-15 14:00:00,64.28,64.38,64.1,64.1,20669.0,61.1249,61.22,60.9538,60.9538,20669.0
2022-11-15 14:05:00,64.1,64.29,64.03,64.26,69809.0,60.9538,61.1344,60.8872,61.1059,69809.0
2022-11-15 14:10:00,64.28,64.74,64.26,64.71,57840.0,61.1249,61.5624,61.1059,61.5338,57840.0
2022-11-15 14:15:00,64.69,64.71,64.56,64.61,14470.0,61.5148,61.5338,61.3912,61.4387,14470.0
2022-11-15 14:20:00,64.63,64.9,64.62,64.9,17624.0,61.4578,61.7145,61.4482,61.7145,17624.0
2022-11-15 14:25:00,64.89,64.97,64.85,64.91,13333.0,61.705,61.7811,61.667,61.724,13333.0
2022-11-15 14:30:00,64.93,64.93,64.67,64.68,10653.0,61.743,61.743,61.4958,61.5053,10653.0
2022-11-15 14:35:00,64.68,64.8,64.63,64.69,9566.0,61.5053,61.6194,61.4578,61.5148,9566.0
2022-11-15 14:40:00,64.73,64.81,64.49,64.51,12959.0,61.5528,61.6289,61.3246,61.3436,12959.0
2022-11-15 14:45:00,64.54,64.55,64.35,64.36,31216.0,61.3722,61.3817,61.1915,61.201,31216.0
2022-11-15 14:50:00,64.37,64.4,64.29,64.35,19924.0,61.2105,61.239,61.1344,61.1915,19924.0
2022-11-15 14:55:00,64.35,64.62,64.34,64.61,12458.0,61.1915,61.4482,61.182,61.4387,12458.0
2022-11-15 15:00:00,64.62,64.71,64.57,64.65,30745.0,61.4482,61.5338,61.4007,61.4768,30745.0
2022-11-15 15:05:00,64.63,64.65,64.52,64.55,15383.0,61.4578,61.4768,61.3532,61.3817,15383.0
2022-11-15 15:10:00,64.56,64.59,64.44,64.46,12968.0,61.3912,61.4197,61.2771,61.2961,12968.0
2022-11-15 15:15:00,64.48,64.62,64.47,64.61,13380.0,61.3151,61.4482,61.3056,61.4387,13380.0
2022-11-15 15:20:00,64.6,64.65,64.55,64.62,12505.0,61.4292,61.4768,61.3817,61.4482,12505.0
2022-11-15 15:25:00,64.63,64.67,64.56,64.63,14147.0,61.4578,61.4958,61.3912,61.4578,14147.0
2022-11-15 15:30:00,64.62,64.74,64.52,64.63,52700.0,61.4482,61.5624,61.3532,61.4578,52700.0
2022-11-15 15:35:00,64.64,64.86,64.64,64.83,60471.0,61.4673,61.6765,61.4673,61.6479,60471.0
2022-11-15 15:40:00,64.83,64.86,64.69,64.7,34292.0,61.6479,61.6765,61.5148,61.5243,34292.0
2022-11-15 15:45:00,64.69,64.69,64.47,64.48,25048.0,61.5148,61.5148,61.3056,61.3151,25048.0
2022-11-15 15:50:00,64.47,64.48,64.36,64.47,55580.0,61.3056,61.3151,61.201,61.3056,55580.0
2022-11-15 15:55:00,64.46,64.6,64.46,64.57,177957.0,61.2961,61.4292,61.2961,61.4007,177957.0
2022-11-16 09:30:00,63.1,63.68,62.95,63.22,30984.0,60.3877,60.9428,60.2442,60.5026,30984.0
2022-11-16 09:35:00,63.33,63.52,63.04,63.41,22638.0,60.6078,60.7897,60.3303,60.6844,22638.0
2022-11-16 09:40:00,63.31,63.31,62.62,62.78,19316.0,60.5887,60.5887,59.9284,60.0815,19316.0
2022-11-16 09:45:00,62.7,62.77,61.98,62.05,15629.0,60.0049,60.0719,59.3159,59.3829,15629.0
2022-11-16 09:50:00,62.12,62.41,61.93,62.0,18956.0,59.4499,59.7274,59.268,59.335,18956.0
2022-11-16 09:55:00,61.92,62.08,61.71,61.98,19006.0,59.2585,59.4116,59.0575,59.3159,19006.0
2022-11-16 10:00:00,61.98,62.22,61.91,62.21,27949.0,59.3159,59.5456,59.2489,59.536,27949.0
2022-11-16 10:05:00,62.25,62.25,61.62,61.84,39782.0,59.5743,59.5743,58.9714,59.1819,39782.0
2022-11-16 10:10:00,61.86,62.29,61.86,62.1,22070.0,59.201,59.6126,59.201,59.4307,22070.0
2022-11-16 10:15:00,62.1,62.1,61.93,61.96,12867.0,59.4307,59.4307,59.268,59.2967,12867.0
2022-11-16 10:20:00,61.98,62.16,61.93,62.07,12514.0,59.3159,59.4881,59.268,59.402,12514.0
2022-11-16 10:25:00,62.1,62.3,62.06,62.2,14084.0,59.4307,59.6221,59.3924,59.5264,14084.0
2022-11-16 10:30:00,62.2,62.61,62.1,62.57,30326.0,59.5264,59.9188,59.4307,59.8805,30326.0
2022-11-16 10:35:00,62.54,62.54,62.14,62.21,16907.0,59.8518,59.8518,59.469,59.536,16907.0
2022-11-16 10:40:00,62.23,62.39,62.11,62.28,33910.0,59.5551,59.7083,59.4403,59.603,33910.0
2022-11-16 10:45:00,62.21,62.31,62.18,62.27,10183.0,59.536,59.6317,59.5073,59.5934,10183.0
2022-11-16 10:50:00,62.25,62.37,62.23,62.3,15385.0,59.5743,59.6891,59.5551,59.6221,15385.0
2022-11-16 10:55:00,62.32,62.58,62.32,62.53,7697.0,59.6413,59.8901,59.6413,59.8422,7697.0
2022-11-16 11:00:00,62.49,62.69,62.47,62.68,11976.0,59.804,59.9954,59.7848,59.9858,11976.0
2022-11-16 11:05:00,62.65,62.76,62.61,62.76,11476.0,59.9571,60.0623,59.9188,60.0623,11476.0
2022-11-16 11:10:00,62.8,62.98,62.8,62.93,10002.0,60.1006,60.2729,60.1006,60.225,10002.0
2022-11-16 11:15:00,62.93,63.15,62.93,63.03,22175.0,60.225,60.4356,60.225,60.3207,22175.0
2022-11-16 11:20:00,63.04,63.26,63.03,63.26,8909.0,60.3303,60.5409,60.3207,60.5409,8909.0
2022-11-16 11:25:00,63.28,63.4,63.21,63.35,15112.0,60.56,60.6748,60.493,60.627,15112.0
2022-11-16 11:30:00,63.35,63.38,63.21,63.21,60669.0,60.627,60.6557,60.493,60.493,60669.0
2022-11-16 11:35:00,63.19,63.19,63.01,63.01,6442.0,60.4739,60.4739,60.3016,60.3016,6442.0
2022-11-16 11:40:00,63.04,63.16,63.03,63.15,4416.0,60.3303,60.4452,60.3207,60.4356,4416.0
2022-11-16 11:45:00,63.13,63.15,63.05,63.13,6987.0,60.4164,60.4356,60.3399,60.4164,6987.0
2022-11-16 11:50:00,63.12,63.12,62.77,62.78,11432.0,60.4069,60.4069,60.0719,60.0815,11432.0
2022-11-16 11:55:00,62.75,62.99,62.75,62.95,6540.0,60.0528,60.2825,60.0528,60.2442,6540.0
2022-11-16 12:00:00,62.96,62.96,62.8,62.84,5048.0,60.2538,60.2538,60.1006,60.1389,5048.0
2022-11-16 12:05:00,62.88,63.12,62.83,63.1,3863.0,60.1772,60.4069,60.1293,60.3877,3863.0
2022-11-16 12:10:00,63.08,63.15,63.06,63.14,15327.0,60.3686,60.4356,60.3495,60.426,15327.0
2022-11-16 12:15:00,63.12,63.16,63.04,63.05,5732.0,60.4069,60.4452,60.3303,60.3399,5732.0
2022-11-16 12:20:00,63.03,63.07,62.95,63.0,5159.0,60.3207,60.359,60.2442,60.292,5159.0
2022-11-16 12:25:00,62.97,63.09,62.97,63.01,2844.0,60.2633,60.3782,60.2633,60.3016,2844.0
2022-11-16 12:30:00,62.96,63.0,62.86,63.0,3950.0,60.2538,60.292,60.1581,60.292,3950.0
2022-11-16 12:35:00,62.96,63.01,62.95,62.97,4626.0,60.2538,60.3016,60.2442,60.2633,4626.0
2022-11-16 12:40:00,62.97,63.07,62.95,63.06,8898.0,60.2633,60.359,60.2442,60.3495,8898.0
2022-11-16 12:45:00,63.08,63.17,63.07,63.09,17758.0,60.3686,60.4547,60.359,60.3782,17758.0
2022-11-16 12:50:00,63.1,63.15,63.02,63.05,9779.0,60.3877,60.4356,60.3112,60.3399,9779.0
2022-11-16 12:55:00,63.06,63.13,62.98,62.98,6070.0,60.3495,60.4164,60.2729,60.2729,6070.0
2022-11-16 13:00:00,62.99,63.0,62.88,62.89,6244.0,60.2825,60.292,60.1772,60.1868,6244.0
2022-11-16 13:05:00,62.88,62.9,62.86,62.89,3696.0,60.1772,60.1963,60.1581,60.1868,3696.0
2022-11-16 13:10:00,62.93,63.04,62.93,62.99,7530.0,60.225,60.3303,60.225,60.2825,7530.0
2022-11-16 13:15:00,63.0,63.06,62.99,63.0,1700.0,60.292,60.3495,60.2825,60.292,1700.0
2022-11-16 13:20:00,63.01,63.08,62.97,63.01,6216.0,60.3016,60.3686,60.2633,60.3016,6216.0
2022-11-16 13:25:00,63.02,63.14,63.01,63.04,3594.0,60.3112,60.426,60.3016,60.3303,3594.0
2022-11-16 13:30:00,63.0,63.07,62.88,62.9,16450.0,60.292,60.359,60.1772,60.1963,16450.0
2022-11-16 13:35:00,62.9,62.98,62.9,62.96,9630.0,60.1963,60.2729,60.1963,60.2538,9630.0
2022-11-16 13:40:00,62.96,63.05,62.95,63.04,2911.0,60.2538,60.3399,60.2442,60.3303,2911.0
2022-11-16 13:45:00,63.04,63.04,62.9,62.92,11085.0,60.3303,60.3303,60.1963,60.2155,11085.0
2022-11-16 13:50:00,62.92,63.03,62.91,63.0,157944.0,60.2155,60.3207,60.2059,60.292,157944.0
2022-11-16 13:55:00,63.0,63.01,62.9,62.94,5765.0,60.292,60.3016,60.1963,60.2346,5765.0
2022-11-16 14:00:00,62.94,62.94,62.86,62.88,8003.0,60.2346,60.2346,60.1581,60.1772,8003.0
2022-11-16 14:05:00,62.88,62.89,62.8,62.83,5817.0,60.1772,60.1868,60.1006,60.1293,5817.0
2022-11-16 14:10:00,62.85,62.89,62.78,62.82,5929.0,60.1485,60.1868,60.0815,60.1198,5929.0
2022-11-16 14:15:00,62.82,62.83,62.72,62.72,10270.0,60.1198,60.1293,60.0241,60.0241,10270.0
2022-11-16 14:20:00,62.71,62.75,62.68,62.68,6081.0,60.0145,60.0528,59.9858,59.9858,6081.0
2022-11-16 14:25:00,62.71,62.8,62.7,62.72,9474.0,60.0145,60.1006,60.0049,60.0241,9474.0
2022-11-16 14:30:00,62.72,62.72,62.52,62.62,8458.0,60.0241,60.0241,59.8327,59.9284,8458.0
2022-11-16 14:35:00,62.66,62.81,62.61,62.77,4656.0,59.9666,60.1102,59.9188,60.0719,4656.0
2022-11-16 14:40:00,62.8,62.81,62.71,62.72,4991.0,60.1006,60.1102,60.0145,60.0241,4991.0
2022-11-16 14:45:00,62.73,62.76,62.71,62.73,4873.0,60.0336,60.0623,60.0145,60.0336,4873.0
2022-11-16 14:50:00,62.71,62.84,62.71,62.77,9754.0,60.0145,60.1389,60.0145,60.0719,9754.0
2022-11-16 14:55:00,62.77,62.85,62.75,62.83,7564.0,60.0719,60.1485,60.0528,60.1293,7564.0
2022-11-16 15:00:00,62.82,62.84,62.76,62.78,4858.0,60.1198,60.1389,60.0623,60.0815,4858.0
2022-11-16 15:05:00,62.78,62.78,62.53,62.57,8880.0,60.0815,60.0815,59.8422,59.8805,8880.0
2022-11-16 15:10:00,62.59,62.64,62.55,62.6,4833.0,59.8997,59.9475,59.8614,59.9092,4833.0
2022-11-16 15:15:00,62.61,62.65,62.52,62.54,6062.0,59.9188,59.9571,59.8327,59.8518,6062.0
2022-11-16 15:20:00,62.54,62.63,62.52,62.63,15305.0,59.8518,59.9379,59.8327,59.9379,15305.0
2022-11-16 15:25:00,62.63,62.68,62.6,62.6,13347.0,59.9379,59.9858,59.9092,59.9092,13347.0
2022-11-16 15:30:00,62.6,62.64,62.53,62.54,12677.0,59.9092,59.9475,59.8422,59.8518,12677.0
2022-11-16 15:35:00,62.54,62.64,62.51,62.63,18929.0,59.8518,59.9475,59.8231,59.9379,18929.0
2022-11-16 15:40:00,62.63,62.69,62.56,62.59,21173.0,59.9379,59.9954,59.8709,59.8997,21173.0
2022-11-16 15:45:00,62.59,62.67,62.56,62.67,38898.0,59.8997,59.9762,59.8709,59.9762,38898.0
2022-11-16 15:50:00,62.67,62.7,62.56,62.58,40395.0,59.9762,60.0049,59.8709,59.8901,40395.0
2022-11-16 15:55:00,62.57,62.57,62.35,62.35,101707.0,59.8805,59.8805,59.67,59.67,101707.0
2022-11-17 09:30:00,61.19,61.35,60.7,61.35,40836.0,58.5598,58.713,58.0909,58.713,40836.0
2022-11-17 09:35:00,61.35,61.49,61.15,61.16,11910.0,58.713,58.8469,58.5216,58.5311,11910.0
2022-11-17 09:40:00,61.16,61.7,61.15,61.23,16302.0,58.5311,59.0479,58.5216,58.5981,16302.0
2022-11-17 09:45:00,61.23,61.7,61.15,61.37,20972.0,58.5981,59.0479,58.5216,58.7321,20972.0
2022-11-17 09:50:00,61.41,61.41,60.98,61.17,14243.0,58.7704,58.7704,58.3589,58.5407,14243.0
2022-11-17 09:55:00,61.16,61.31,61.03,61.09,9332.0,58.5311,58.6747,58.4067,58.4641,9332.0
2022-11-17 10:00:00,61.13,61.3,60.99,61.24,10591.0,58.5024,58.6651,58.3684,58.6077,10591.0
2022-11-17 10:05:00,61.21,61.49,61.21,61.32,13923.0,58.579,58.8469,58.579,58.6842,13923.0
2022-11-17 10:10:00,61.3,61.37,61.13,61.36,13123.0,58.6651,58.7321,58.5024,58.7225,13123.0
2022-11-17 10:15:00,61.32,61.64,61.3,61.59,37336.0,58.6842,58.9905,58.6651,58.9426,37336.0
2022-11-17 10:20:00,61.68,61.77,61.56,61.67,15715.0,59.0288,59.1149,58.9139,59.0192,15715.0
2022-11-17 10:25:00,61.62,61.83,61.62,61.71,16719.0,58.9714,59.1723,58.9714,59.0575,16719.0
2022-11-17 10:30:00,61.69,61.95,61.69,61.72,19243.0,59.0383,59.2872,59.0383,59.0671,19243.0
2022-11-17 10:35:00,61.75,62.1,61.75,61.88,17020.0,59.0958,59.4307,59.0958,59.2202,17020.0
2022-11-17 10:40:00,61.86,61.98,61.78,61.83,18463.0,59.201,59.3159,59.1245,59.1723,18463.0
2022-11-17 10:45:00,61.83,61.85,61.54,61.57,15479.0,59.1723,59.1915,58.8948,58.9235,15479.0
2022-11-17 10:50:00,61.55,61.65,61.53,61.58,14605.0,58.9044,59.0001,58.8852,58.9331,14605.0
2022-11-17 10:55:00,61.58,61.6,61.44,61.47,8865.0,58.9331,58.9522,58.7991,58.8278,8865.0
2022-11-17 11:00:00,61.45,61.51,61.4,61.43,6919.0,58.8087,58.8661,58.7608,58.7895,6919.0
2022-11-17 11:05:00,61.44,61.55,61.38,61.39,6864.0,58.7991,58.9044,58.7417,58.7512,6864.0
2022-11-17 11:10:00,61.39,61.41,61.28,61.36,8542.0,58.7512,58.7704,58.646,58.7225,8542.0
2022-11-17 11:15:00,61.38,61.42,61.35,61.41,6804.0,58.7417,58.7799,58.713,58.7704,6804.0
2022-11-17 11:20:00,61.41,61.41,61.28,61.35,7729.0,58.7704,58.7704,58.646,58.713,7729.0
2022-11-17 11:25:00,61.35,61.51,61.35,61.47,8816.0,58.713,58.8661,58.713,58.8278,8816.0
2022-11-17 11:30:00,61.46,61.46,61.37,61.38,5278.0,58.8182,58.8182,58.7321,58.7417,5278.0
2022-11-17 11:35:00,61.39,61.43,61.32,61.43,7441.0,58.7512,58.7895,58.6842,58.7895,7441.0
2022-11-17 11:40:00,61.44,61.46,61.25,61.36,21957.0,58.7991,58.8182,58.6173,58.7225,21957.0
2022-11-17 11:45:00,61.39,61.45,61.33,61.36,24078.0,58.7512,58.8087,58.6938,58.7225,24078.0
2022-11-17 11:50:00,61.34,61.38,61.26,61.33,12212.0,58.7034,58.7417,58.6268,58.6938,12212.0
2022-11-17 11:55:00,61.34,61.77,61.34,61.7,18214.0,58.7034,59.1149,58.7034,59.0479,18214.0
2022-11-17 12:00:00,61.7,61.81,61.7,61.78,22517.0,59.0479,59.1532,59.0479,59.1245,22517.0
2022-11-17 12:05:00,61.81,61.84,61.66,61.69,12307.0,59.1532,59.1819,59.0096,59.0383,12307.0
2022-11-17 12:10:00,61.7,61.8,61.66,61.68,10152.0,59.0479,59.1436,59.0096,59.0288,10152.0
2022-11-17 12:15:00,61.68,61.69,61.61,61.65,7731.0,59.0288,59.0383,58.9618,59.0001,7731.0
2022-11-17 12:20:00,61.63,61.65,61.46,61.46,11283.0,58.9809,59.0001,58.8182,58.8182,11283.0
2022-11-17 12:25:00,61.48,61.48,61.42,61.45,6376.0,58.8374,58.8374,58.7799,58.8087,6376.0
2022-11-17 12:30:00,61.44,61.46,61.31,61.31,7930.0,58.7991,58.8182,58.6747,58.6747,7930.0
2022-11-17 12:35:00,61.3,61.48,61.29,61.48,5742.0,58.6651,58.8374,58.6555,58.8374,5742.0
2022-11-17 12:40:00,61.49,61.54,61.49,61.51,8565.0,58.8469,58.8948,58.8469,58.8661,8565.0
2022-11-17 12:45:00,61.51,61.58,61.51,61.57,8205.0,58.8661,58.9331,58.8661,58.9235,8205.0
2022-11-17 12:50:00,61.6,61.72,61.6,61.7,8681.0,58.9522,59.0671,58.9522,59.0479,8681.0
2022-11-17 12:55:00,61.69,61.74,61.61,61.7,19641.0,59.0383,59.0862,58.9618,59.0479,19641.0
2022-11-17 13:00:00,61.72,61.74,61.65,61.65,9570.0,59.0671,59.0862,59.0001,59.0001,9570.0
2022-11-17 13:05:00,61.64,61.67,61.58,61.58,8303.0,58.9905,59.0192,58.9331,58.9331,8303.0
2022-11-17 13:10:00,61.56,61.76,61.56,61.76,20552.0,58.9139,59.1053,58.9139,59.1053,20552.0
2022-11-17 13:15:00,61.74,61.92,61.72,61.78,28580.0,59.0862,59.2585,59.0671,59.1245,28580.0
2022-11-17 13:20:00,61.76,61.77,61.71,61.74,9349.0,59.1053,59.1149,59.0575,59.0862,9349.0
2022-11-17 13:25:00,61.77,61.81,61.74,61.75,11169.0,59.1149,59.1532,59.0862,59.0958,11169.0
2022-11-17 13:30:00,61.76,61.76,61.71,61.75,7213.0,59.1053,59.1053,59.0575,59.0958,7213.0
2022-11-17 13:35:00,61.74,61.83,61.73,61.82,8305.0,59.0862,59.1723,59.0766,59.1628,8305.0
2022-11-17 13:40:00,61.83,61.87,61.77,61.8,6791.0,59.1723,59.2106,59.1149,59.1436,6791.0
2022-11-17 13:45:00,61.8,61.8,61.71,61.71,7743.0,59.1436,59.1436,59.0575,59.0575,7743.0
2022-11-17 13:50:00,61.7,61.7,61.64,61.64,4555.0,59.0479,59.0479,58.9905,58.9905,4555.0
2022-11-17 13:55:00,61.64,61.71,61.6,61.7,9303.0,58.9905,59.0575,58.9522,59.0479,9303.0
2022-11-17 14:00:00,61.71,61.79,61.71,61.79,6254.0,59.0575,59.134,59.0575,59.134,6254.0
2022-11-17 14:05:00,61.79,61.81,61.62,61.62,24053.0,59.134,59.1532,58.9714,58.9714,24053.0
2022-11-17 14:10:00,61.6,61.6,61.5,61.54,7798.0,58.9522,58.9522,58.8565,58.8948,7798.0
2022-11-17 14:15:00,61.55,61.56,61.44,61.5,9675.0,58.9044,58.9139,58.7991,58.8565,9675.0
2022-11-17 14:20:00,61.48,61.48,61.4,61.46,14853.0,58.8374,58.8374,58.7608,58.8182,14853.0
2022-11-17 14:25:00,61.46,61.53,61.42,61.48,22894.0,58.8182,58.8852,58.7799,58.8374,22894.0
2022-11-17 14:30:00,61.48,61.56,61.46,61.54,18506.0,58.8374,58.9139,58.8182,58.8948,18506.0
2022-11-17 14:35:00,61.57,61.61,61.5,61.61,18309.0,58.9235,58.9618,58.8565,58.9618,18309.0
2022-11-17 14:40:00,61.61,61.62,61.49,61.52,20794.0,58.9618,58.9714,58.8469,58.8756,20794.0
2022-11-17 14:45:00,61.53,61.62,61.5,61.61,9067.0,58.8852,58.9714,58.8565,58.9618,9067.0
2022-11-17 14:50:00,61.61,61.62,61.56,61.61,6590.0,58.9618,58.9714,58.9139,58.9618,6590.0
2022-11-17 14:55:00,61.61,61.62,61.55,61.57,8767.0,58.9618,58.9714,58.9044,58.9235,8767.0
2022-11-17 15:00:00,61.56,61.59,61.5,61.53,15258.0,58.9139,58.9426,58.8565,58.8852,15258.0
2022-11-17 15:05:00,61.52,61.55,61.42,61.42,10111.0,58.8756,58.9044,58.7799,58.7799,10111.0
2022-11-17 15:10:00,61.41,61.42,61.3,61.31,7457.0,58.7704,58.7799,58.6651,58.6747,7457.0
2022-11-17 15:15:00,61.31,61.32,61.2,61.2,9722.0,58.6747,58.6842,58.5694,58.5694,9722.0
2022-11-17 15:20:00,61.2,61.27,61.13,61.23,13316.0,58.5694,58.6364,58.5024,58.5981,13316.0
2022-11-17 15:25:00,61.23,61.26,61.2,61.21,16677.0,58.5981,58.6268,58.5694,58.579,16677.0
2022-11-17 15:30:00,61.2,61.3,61.2,61.21,24999.0,58.5694,58.6651,58.5694,58.579,24999.0
2022-11-17 15:35:00,61.2,61.22,61.13,61.2,21035.0,58.5694,58.5885,58.5024,58.5694,21035.0
2022-11-17 15:40:00,61.2,61.48,61.2,61.42,40466.0,58.5694,58.8374,58.5694,58.7799,40466.0
2022-11-17 15:45:00,61.42,61.59,61.42,61.58,24371.0,58.7799,58.9426,58.7799,58.9331,24371.0
2022-11-17 15:50:00,61.6,61.65,61.48,61.54,46349.0,58.9522,59.0001,58.8374,58.8948,46349.0
2022-11-17 15:55:00,61.55,61.64,61.45,61.6,79120.0,58.9044,58.9905,58.8087,58.9522,79120.0
2022-11-18 09:30:00,62.3,62.7,61.82,61.82,35981.0,59.6221,60.0049,59.1628,59.1628,35981.0
2022-11-18 09:35:00,61.95,62.22,61.88,61.97,10921.0,59.2872,59.5456,59.2202,59.3063,10921.0
2022-11-18 09:40:00,62.01,62.25,61.96,62.17,17841.0,59.3446,59.5743,59.2967,59.4977,17841.0
2022-11-18 09:45:00,62.16,62.33,62.11,62.11,11633.0,59.4881,59.6508,59.4403,59.4403,11633.0
2022-11-18 09:50:00,62.11,62.32,62.11,62.32,11921.0,59.4403,59.6413,59.4403,59.6413,11921.0
2022-11-18 09:55:00,62.34,62.48,62.21,62.25,41316.0,59.6604,59.7944,59.536,59.5743,41316.0
2022-11-18 10:00:00,62.25,62.4,62.2,62.38,38028.0,59.5743,59.7178,59.5264,59.6987,38028.0
2022-11-18 10:05:00,62.38,62.42,62.09,62.17,52561.0,59.6987,59.737,59.4211,59.4977,52561.0
2022-11-18 10:10:00,62.17,62.23,62.09,62.1,14352.0,59.4977,59.5551,59.4211,59.4307,14352.0
2022-11-18 10:15:00,62.09,62.32,62.06,62.25,16737.0,59.4211,59.6413,59.3924,59.5743,16737.0
2022-11-18 10:20:00,62.23,62.45,62.23,62.4,16960.0,59.5551,59.7657,59.5551,59.7178,16960.0
2022-11-18 10:25:00,62.41,62.44,62.22,62.36,11479.0,59.7274,59.7561,59.5456,59.6795,11479.0
2022-11-18 10:30:00,62.37,62.39,62.23,62.26,10676.0,59.6891,59.7083,59.5551,59.5838,10676.0
2022-11-18 10:35:00,62.26,62.35,62.22,62.29,17160.0,59.5838,59.67,59.5456,59.6126,17160.0
2022-11-18 10:40:00,62.32,62.42,62.26,62.26,11837.0,59.6413,59.737,59.5838,59.5838,11837.0
2022-11-18 10:45:00,62.26,62.29,62.1,62.11,24486.0,59.5838,59.6126,59.4307,59.4403,24486.0
2022-11-18 10:50:00,62.11,62.11,61.81,61.82,40620.0,59.4403,59.4403,59.1532,59.1628,40620.0
2022-11-18 10:55:00,61.84,61.87,61.54,61.61,22424.0,59.1819,59.2106,58.8948,58.9618,22424.0
2022-11-18 11:00:00,61.63,61.77,61.57,61.62,13275.0,58.9809,59.1149,58.9235,58.9714,13275.0
2022-11-18 11:05:00,61.65,61.95,61.62,61.87,8399.0,59.0001,59.2872,58.9714,59.2106,8399.0
2022-11-18 11:10:00,61.86,61.86,61.68,61.77,20331.0,59.201,59.201,59.0288,59.1149,20331.0
2022-11-18 11:15:00,61.75,61.9,61.74,61.9,11918.0,59.0958,59.2393,59.0862,59.2393,11918.0
2022-11-18 11:20:00,61.88,61.88,61.77,61.77,6275.0,59.2202,59.2202,59.1149,59.1149,6275.0
2022-11-18 11:25:00,61.77,61.8,61.72,61.73,6460.0,59.1149,59.1436,59.0671,59.0766,6460.0
2022-11-18 11:30:00,61.75,61.84,61.74,61.75,4078.0,59.0958,59.1819,59.0862,59.0958,4078.0
2022-11-18 11:35:00,61.77,61.77,61.55,61.59,6830.0,59.1149,59.1149,58.9044,58.9426,6830.0
2022-11-18 11:40:00,61.66,61.8,61.62,61.76,3176.0,59.0096,59.1436,58.9714,59.1053,3176.0
2022-11-18 11:45:00,61.8,61.8,61.68,61.69,7913.0,59.1436,59.1436,59.0288,59.0383,7913.0
2022-11-18 11:50:00,61.69,61.78,61.63,61.73,13156.0,59.0383,59.1245,58.9809,59.0766,13156.0
2022-11-18 11:55:00,61.72,61.81,61.71,61.79,5103.0,59.0671,59.1532,59.0575,59.134,5103.0
2022-11-18 12:00:00,61.77,61.84,61.77,61.83,2835.0,59.1149,59.1819,59.1149,59.1723,2835.0
2022-11-18 12:05:00,61.82,61.82,61.67,61.69,3800.0,59.1628,59.1628,59.0192,59.0383,3800.0
2022-11-18 12:10:00,61.67,61.68,61.61,61.61,4122.0,59.0192,59.0288,58.9618,58.9618,4122.0
2022-11-18 12:15:00,61.59,61.59,61.39,61.41,2506.0,58.9426,58.9426,58.7512,58.7704,2506.0
2022-11-18 12:20:00,61.34,61.36,61.3,61.32,5629.0,58.7034,58.7225,58.6651,58.6842,5629.0
2022-11-18 12:25:00,61.32,61.49,61.32,61.46,7077.0,58.6842,58.8469,58.6842,58.8182,7077.0
2022-11-18 12:30:00,61.48,61.52,61.45,61.5,6166.0,58.8374,58.8756,58.8087,58.8565,6166.0
2022-11-18 12:35:00,61.51,61.64,61.5,61.62,3242.0,58.8661,58.9905,58.8565,58.9714,3242.0
2022-11-18 12:40:00,61.62,61.62,61.48,61.48,8593.0,58.9714,58.9714,58.8374,58.8374,8593.0
2022-11-18 12:45:00,61.46,61.48,61.34,61.4,14577.0,58.8182,58.8374,58.7034,58.7608,14577.0
2022-11-18 12:50:00,61.41,61.5,61.41,61.43,3860.0,58.7704,58.8565,58.7704,58.7895,3860.0
2022-11-18 12:55:00,61.42,61.54,61.41,61.54,4837.0,58.7799,58.8948,58.7704,58.8948,4837.0
2022-11-18 13:00:00,61.52,61.55,61.5,61.55,4740.0,58.8756,58.9044,58.8565,58.9044,4740.0
2022-11-18 13:05:00,61.55,61.69,61.54,61.68,6466.0,58.9044,59.0383,58.8948,59.0288,6466.0
2022-11-18 13:10:00,61.69,61.69,61.62,61.63,6916.0,59.0383,59.0383,58.9714,58.9809,6916.0
2022-11-18 13:15:00,61.61,61.61,61.46,61.51,3609.0,58.9618,58.9618,58.8182,58.8661,3609.0
2022-11-18 13:20:00,61.52,61.52,61.34,61.42,5024.0,58.8756,58.8756,58.7034,58.7799,5024.0
2022-11-18 13:25:00,61.47,61.58,61.46,61.58,3452.0,58.8278,58.9331,58.8182,58.9331,3452.0
2022-11-18 13:30:00,61.57,61.59,61.54,61.55,6001.0,58.9235,58.9426,58.8948,58.9044,6001.0
2022-11-18 13:35:00,61.55,61.55,61.44,61.45,4767.0,58.9044,58.9044,58.7991,58.8087,4767.0
2022-11-18 13:40:00,61.45,61.45,61.31,61.31,6943.0,58.8087,58.8087,58.6747,58.6747,6943.0
2022-11-18 13:45:00,61.3,61.36,61.27,61.35,20167.0,58.6651,58.7225,58.6364,58.713,20167.0
2022-11-18 13:50:00,61.34,61.45,61.32,61.45,12677.0,58.7034,58.8087,58.6842,58.8087,12677.0
2022-11-18 13:55:00,61.44,61.51,61.42,61.5,5943.0,58.7991,58.8661,58.7799,58.8565,5943.0
2022-11-18 14:00:00,61.5,61.57,61.48,61.55,8637.0,58.8565,58.9235,58.8374,58.9044,8637.0
2022-11-18 14:05:00,61.57,61.61,61.53,61.6,5606.0,58.9235,58.9618,58.8852,58.9522,5606.0
2022-11-18 14:10:00,61.6,61.6,61.56,61.58,5353.0,58.9522,58.9522,58.9139,58.9331,5353.0
2022-11-18 14:15:00,61.6,61.69,61.59,61.61,5738.0,58.9522,59.0383,58.9426,58.9618,5738.0
2022-11-18 14:20:00,61.61,61.68,61.6,61.63,4190.0,58.9618,59.0288,58.9522,58.9809,4190.0
2022-11-18 14:25:00,61.62,61.68,61.6,61.63,17099.0,58.9714,59.0288,58.9522,58.9809,17099.0
2022-11-18 14:30:00,61.64,61.67,61.61,61.62,8419.0,58.9905,59.0192,58.9618,58.9714,8419.0
2022-11-18 14:35:00,61.63,61.63,61.55,61.56,4320.0,58.9809,58.9809,58.9044,58.9139,4320.0
2022-11-18 14:40:00,61.58,61.59,61.49,61.49,12299.0,58.9331,58.9426,58.8469,58.8469,12299.0
2022-11-18 14:45:00,61.48,61.49,61.4,61.43,7253.0,58.8374,58.8469,58.7608,58.7895,7253.0
2022-11-18 14:50:00,61.43,61.53,61.4,61.52,11831.0,58.7895,58.8852,58.7608,58.8756,11831.0
2022-11-18 14:55:00,61.52,61.64,61.51,61.6,8151.0,58.8756,58.9905,58.8661,58.9522,8151.0
2022-11-18 15:00:00,61.6,61.72,61.6,61.69,6707.0,58.9522,59.0671,58.9522,59.0383,6707.0
2022-11-18 15:05:00,61.69,61.72,61.63,61.68,9482.0,59.0383,59.0671,58.9809,59.0288,9482.0
2022-11-18 15:10:00,61.68,61.76,61.68,61.72,5098.0,59.0288,59.1053,59.0288,59.0671,5098.0
2022-11-18 15:15:00,61.71,61.75,61.64,61.75,14772.0,59.0575,59.0958,58.9905,59.0958,14772.0
2022-11-18 15:20:00,61.73,61.74,61.66,61.7,6382.0,59.0766,59.0862,59.0096,59.0479,6382.0
2022-11-18 15:25:00,61.7,61.88,61.7,61.88,11453.0,59.0479,59.2202,59.0479,59.2202,11453.0
2022-11-18 15:30:00,61.9,61.92,61.84,61.92,17117.0,59.2393,59.2585,59.1819,59.2585,17117.0
2022-11-18 15:35:00,61.92,62.0,61.9,62.0,19371.0,59.2585,59.335,59.2393,59.335,19371.0
2022-11-18 15:40:00,62.0,62.02,61.98,62.0,27532.0,59.335,59.3542,59.3159,59.335,27532.0
2022-11-18 15:45:00,61.99,62.0,61.89,61.98,44405.0,59.3254,59.335,59.2297,59.3159,44405.0
2022-11-18 15:50:00,61.98,61.99,61.79,61.8,64667.0,59.3159,59.3254,59.134,59.1436,64667.0
2022-11-18 15:55:00,61.8,62.01,61.79,62.0,117251.0,59.1436,59.3446,59.134,59.335,117251.0
2022-11-21 09:30:00,61.54,61.99,61.4,61.58,16611.0,58.8948,59.3254,58.7608,58.9331,16611.0
2022-11-21 09:35:00,61.66,61.86,61.53,61.54,5961.0,59.0096,59.201,58.8852,58.8948,5961.0
2022-11-21 09:40:00,61.49,61.82,61.49,61.77,12560.0,58.8469,59.1628,58.8469,59.1149,12560.0
2022-11-21 09:45:00,61.7,62.13,61.69,62.03,15920.0,59.0479,59.4594,59.0383,59.3637,15920.0
2022-11-21 09:50:00,62.1,62.37,62.02,62.23,7876.0,59.4307,59.6891,59.3542,59.5551,7876.0
2022-11-21 09:55:00,62.18,62.18,61.82,61.84,8984.0,59.5073,59.5073,59.1628,59.1819,8984.0
2022-11-21 10:00:00,61.89,62.02,61.84,61.94,5139.0,59.2297,59.3542,59.1819,59.2776,5139.0
2022-11-21 10:05:00,61.95,62.22,61.92,62.22,9220.0,59.2872,59.5456,59.2585,59.5456,9220.0
2022-11-21 10:10:00,62.2,62.22,61.96,62.01,28697.0,59.5264,59.5456,59.2967,59.3446,28697.0
2022-11-21 10:15:00,62.02,62.15,61.94,62.07,23640.0,59.3542,59.4786,59.2776,59.402,23640.0
2022-11-21 10:20:00,62.09,62.17,61.96,62.1,13926.0,59.4211,59.4977,59.2967,59.4307,13926.0
2022-11-21 10:25:00,62.1,62.15,62.08,62.1,5803.0,59.4307,59.4786,59.4116,59.4307,5803.0
2022-11-21 10:30:00,62.1,62.17,62.06,62.17,10370.0,59.4307,59.4977,59.3924,59.4977,10370.0
2022-11-21 10:35:00,62.19,62.21,62.04,62.09,7902.0,59.5169,59.536,59.3733,59.4211,7902.0
2022-11-21 10:40:00,62.04,62.12,61.9,61.98,10308.0,59.3733,59.4499,59.2393,59.3159,10308.0
2022-11-21 10:45:00,61.98,62.01,61.91,62.01,9111.0,59.3159,59.3446,59.2489,59.3446,9111.0
2022-11-21 10:50:00,61.97,61.98,61.84,61.89,8461.0,59.3063,59.3159,59.1819,59.2297,8461.0
2022-11-21 10:55:00,61.9,62.21,61.9,62.21,7417.0,59.2393,59.536,59.2393,59.536,7417.0
2022-11-21 11:00:00,62.19,62.21,62.09,62.1,8001.0,59.5169,59.536,59.4211,59.4307,8001.0
2022-11-21 11:05:00,62.12,62.23,62.11,62.18,5407.0,59.4499,59.5551,59.4403,59.5073,5407.0
2022-11-21 11:10:00,62.16,62.18,61.98,62.13,9174.0,59.4881,59.5073,59.3159,59.4594,9174.0
2022-11-21 11:15:00,62.14,62.19,62.08,62.12,5962.0,59.469,59.5169,59.4116,59.4499,5962.0
2022-11-21 11:20:00,62.08,62.32,62.05,62.29,8211.0,59.4116,59.6413,59.3829,59.6126,8211.0
2022-11-21 11:25:00,62.27,62.29,62.11,62.14,6623.0,59.5934,59.6126,59.4403,59.469,6623.0
2022-11-21 11:30:00,62.14,62.2,62.09,62.14,9694.0,59.469,59.5264,59.4211,59.469,9694.0
2022-11-21 11:35:00,62.17,62.3,62.15,62.2,12131.0,59.4977,59.6221,59.4786,59.5264,12131.0
2022-11-21 11:40:00,62.22,62.28,62.17,62.2,5514.0,59.5456,59.603,59.4977,59.5264,5514.0
2022-11-21 11:45:00,62.2,62.33,62.19,62.29,5288.0,59.5264,59.6508,59.5169,59.6126,5288.0
2022-11-21 11:50:00,62.28,62.36,62.24,62.3,10282.0,59.603,59.6795,59.5647,59.6221,10282.0
2022-11-21 11:55:00,62.29,62.29,62.05,62.11,7469.0,59.6126,59.6126,59.3829,59.4403,7469.0
2022-11-21 12:00:00,62.14,62.32,62.14,62.31,13642.0,59.469,59.6413,59.469,59.6317,13642.0
2022-11-21 12:05:00,62.28,62.37,62.28,62.34,7076.0,59.603,59.6891,59.603,59.6604,7076.0
2022-11-21 12:10:00,62.35,62.48,62.31,62.33,8292.0,59.67,59.7944,59.6317,59.6508,8292.0
2022-11-21 12:15:00,62.32,62.39,62.32,62.39,5503.0,59.6413,59.7083,59.6413,59.7083,5503.0
2022-11-21 12:20:00,62.4,62.43,62.29,62.34,10428.0,59.7178,59.7465,59.6126,59.6604,10428.0
2022-11-21 12:25:00,62.36,62.45,62.36,62.45,4022.0,59.6795,59.7657,59.6795,59.7657,4022.0
2022-11-21 12:30:00,62.4,62.59,62.4,62.55,15569.0,59.7178,59.8997,59.7178,59.8614,15569.0
2022-11-21 12:35:00,62.54,62.67,62.53,62.62,5802.0,59.8518,59.9762,59.8422,59.9284,5802.0
2022-11-21 12:40:00,62.65,62.69,62.62,62.68,3632.0,59.9571,59.9954,59.9284,59.9858,3632.0
2022-11-21 12:45:00,62.65,62.73,62.65,62.7,15300.0,59.9571,60.0336,59.9571,60.0049,15300.0
2022-11-21 12:50:00,62.71,62.85,62.71,62.85,24196.0,60.0145,60.1485,60.0145,60.1485,24196.0
2022-11-21 12:55:00,62.86,62.87,62.76,62.8,14362.0,60.1581,60.1676,60.0623,60.1006,14362.0
2022-11-21 13:00:00,62.78,62.84,62.76,62.79,7929.0,60.0815,60.1389,60.0623,60.0911,7929.0
2022-11-21 13:05:00,62.78,62.93,62.78,62.93,7528.0,60.0815,60.225,60.0815,60.225,7528.0
2022-11-21 13:10:00,62.94,63.07,62.91,63.05,5591.0,60.2346,60.359,60.2059,60.3399,5591.0
2022-11-21 13:15:00,63.03,63.06,62.98,63.01,7426.0,60.3207,60.3495,60.2729,60.3016,7426.0
2022-11-21 13:20:00,63.02,63.03,62.82,62.87,9617.0,60.3112,60.3207,60.1198,60.1676,9617.0
2022-11-21 13:25:00,62.87,62.93,62.79,62.84,51912.0,60.1676,60.225,60.0911,60.1389,51912.0
2022-11-21 13:30:00,62.86,62.88,62.79,62.85,5630.0,60.1581,60.1772,60.0911,60.1485,5630.0
2022-11-21 13:35:00,62.82,62.84,62.67,62.67,20826.0,60.1198,60.1389,59.9762,59.9762,20826.0
2022-11-21 13:40:00,62.67,62.74,62.66,62.74,43023.0,59.9762,60.0432,59.9666,60.0432,43023.0
2022-11-21 13:45:00,62.74,62.77,62.66,62.69,6011.0,60.0432,60.0719,59.9666,59.9954,6011.0
2022-11-21 13:50:00,62.69,62.71,62.64,62.65,5897.0,59.9954,60.0145,59.9475,59.9571,5897.0
2022-11-21 13:55:00,62.64,62.7,62.63,62.68,5393.0,59.9475,60.0049,59.9379,59.9858,5393.0
2022-11-21 14:00:00,62.68,62.7,62.65,62.68,5915.0,59.9858,60.0049,59.9571,59.9858,5915.0
2022-11-21 14:05:00,62.68,62.74,62.67,62.68,4390.0,59.9858,60.0432,59.9762,59.9858,4390.0
2022-11-21 14:10:00,62.71,62.73,62.6,62.73,29001.0,60.0145,60.0336,59.9092,60.0336,29001.0
2022-11-21 14:15:00,62.7,62.7,62.64,62.67,3206.0,60.0049,60.0049,59.9475,59.9762,3206.0
2022-11-21 14:20:00,62.68,62.69,62.5,62.52,23203.0,59.9858,59.9954,59.8135,59.8327,23203.0
2022-11-21 14:25:00,62.51,62.52,62.42,62.45,5653.0,59.8231,59.8327,59.737,59.7657,5653.0
2022-11-21 14:30:00,62.45,62.47,62.32,62.34,12234.0,59.7657,59.7848,59.6413,59.6604,12234.0
2022-11-21 14:35:00,62.34,62.34,62.2,62.28,6308.0,59.6604,59.6604,59.5264,59.603,6308.0
2022-11-21 14:40:00,62.26,62.29,62.18,62.19,3988.0,59.5838,59.6126,59.5073,59.5169,3988.0
2022-11-21 14:45:00,62.19,62.3,62.17,62.29,4932.0,59.5169,59.6221,59.4977,59.6126,4932.0
2022-11-21 14:50:00,62.28,62.34,62.26,62.33,4573.0,59.603,59.6604,59.5838,59.6508,4573.0
2022-11-21 14:55:00,62.33,62.34,62.22,62.25,6541.0,59.6508,59.6604,59.5456,59.5743,6541.0
2022-11-21 15:00:00,62.25,62.35,62.2,62.31,4679.0,59.5743,59.67,59.5264,59.6317,4679.0
2022-11-21 15:05:00,62.31,62.38,62.29,62.3,12110.0,59.6317,59.6987,59.6126,59.6221,12110.0
2022-11-21 15:10:00,62.29,62.34,62.2,62.32,5800.0,59.6126,59.6604,59.5264,59.6413,5800.0
2022-11-21 15:15:00,62.32,62.34,62.29,62.34,5379.0,59.6413,59.6604,59.6126,59.6604,5379.0
2022-11-21 15:20:00,62.32,62.35,62.29,62.3,7457.0,59.6413,59.67,59.6126,59.6221,7457.0
2022-11-21 15:25:00,62.31,62.31,62.23,62.27,8575.0,59.6317,59.6317,59.5551,59.5934,8575.0
2022-11-21 15:30:00,62.28,62.37,62.28,62.31,10144.0,59.603,59.6891,59.603,59.6317,10144.0
2022-11-21 15:35:00,62.32,62.38,62.32,62.38,11163.0,59.6413,59.6987,59.6413,59.6987,11163.0
2022-11-21 15:40:00,62.38,62.44,62.35,62.43,15053.0,59.6987,59.7561,59.67,59.7465,15053.0
2022-11-21 15:45:00,62.43,62.57,62.42,62.57,16056.0,59.7465,59.8805,59.737,59.8805,16056.0
2022-11-21 15:50:00,62.57,62.74,62.57,62.71,25286.0,59.8805,60.0432,59.8805,60.0145,25286.0
2022-11-21 15:55:00,62.68,62.71,62.61,62.64,62597.0,59.9858,60.0145,59.9188,59.9475,62597.0
2022-11-22 09:30:00,63.13,63.15,62.72,63.09,25933.0,60.4164,60.4356,60.0241,60.3782,25933.0
2022-11-22 09:35:00,63.15,63.19,62.74,62.84,8806.0,60.4356,60.4739,60.0432,60.1389,8806.0
2022-11-22 09:40:00,62.81,62.81,62.58,62.6,2425.0,60.1102,60.1102,59.8901,59.9092,2425.0
2022-11-22 09:45:00,62.77,63.1,62.76,63.03,22385.0,60.0719,60.3877,60.0623,60.3207,22385.0
2022-11-22 09:50:00,63.09,63.29,63.01,63.26,10575.0,60.3782,60.5696,60.3016,60.5409,10575.0
2022-11-22 09:55:00,63.28,63.57,63.26,63.5,14388.0,60.56,60.8375,60.5409,60.7705,14388.0
2022-11-22 10:00:00,63.57,63.76,63.52,63.57,18767.0,60.8375,61.0194,60.7897,60.8375,18767.0
2022-11-22 10:05:00,63.6,63.65,63.4,63.51,19208.0,60.8662,60.9141,60.6748,60.7801,19208.0
2022-11-22 10:10:00,63.48,63.65,63.48,63.58,12868.0,60.7514,60.9141,60.7514,60.8471,12868.0
2022-11-22 10:15:00,63.65,63.65,63.45,63.5,15862.0,60.9141,60.9141,60.7227,60.7705,15862.0
2022-11-22 10:20:00,63.52,63.56,63.41,63.45,7380.0,60.7897,60.828,60.6844,60.7227,7380.0
2022-11-22 10:25:00,63.45,63.48,63.43,63.45,3600.0,60.7227,60.7514,60.7036,60.7227,3600.0
2022-11-22 10:30:00,63.46,63.57,63.36,63.39,18589.0,60.7323,60.8375,60.6366,60.6653,18589.0
2022-11-22 10:35:00,63.39,63.41,63.19,63.23,18614.0,60.6653,60.6844,60.4739,60.5121,18614.0
2022-11-22 10:40:00,63.26,63.29,63.15,63.29,41669.0,60.5409,60.5696,60.4356,60.5696,41669.0
2022-11-22 10:45:00,63.31,63.45,63.28,63.44,8865.0,60.5887,60.7227,60.56,60.7131,8865.0
2022-11-22 10:50:00,63.46,63.52,63.46,63.49,10132.0,60.7323,60.7897,60.7323,60.761,10132.0
2022-11-22 10:55:00,63.51,63.67,63.51,63.59,9357.0,60.7801,60.9332,60.7801,60.8567,9357.0
2022-11-22 11:00:00,63.58,63.6,63.36,63.37,7078.0,60.8471,60.8662,60.6366,60.6461,7078.0
2022-11-22 11:05:00,63.39,63.51,63.39,63.51,10694.0,60.6653,60.7801,60.6653,60.7801,10694.0
2022-11-22 11:10:00,63.52,63.52,63.43,63.44,8490.0,60.7897,60.7897,60.7036,60.7131,8490.0
2022-11-22 11:15:00,63.44,63.44,63.25,63.4,6012.0,60.7131,60.7131,60.5313,60.6748,6012.0
2022-11-22 11:20:00,63.4,63.52,63.39,63.52,61562.0,60.6748,60.7897,60.6653,60.7897,61562.0
2022-11-22 11:25:00,63.52,63.56,63.5,63.55,10768.0,60.7897,60.828,60.7705,60.8184,10768.0
2022-11-22 11:30:00,63.55,63.57,63.5,63.54,26903.0,60.8184,60.8375,60.7705,60.8088,26903.0
2022-11-22 11:35:00,63.57,63.57,63.48,63.52,11043.0,60.8375,60.8375,60.7514,60.7897,11043.0
2022-11-22 11:40:00,63.52,63.59,63.5,63.56,5212.0,60.7897,60.8567,60.7705,60.828,5212.0
2022-11-22 11:45:00,63.56,63.56,63.49,63.52,11840.0,60.828,60.828,60.761,60.7897,11840.0
2022-11-22 11:50:00,63.52,63.57,63.49,63.57,12559.0,60.7897,60.8375,60.761,60.8375,12559.0
2022-11-22 11:55:00,63.55,63.63,63.54,63.56,19532.0,60.8184,60.895,60.8088,60.828,19532.0
2022-11-22 12:00:00,63.56,63.76,63.53,63.74,107954.0,60.828,61.0194,60.7993,61.0002,107954.0
2022-11-22 12:05:00,63.73,63.8,63.65,63.79,23126.0,60.9907,61.0576,60.9141,61.0481,23126.0
2022-11-22 12:10:00,63.81,63.86,63.73,63.77,10645.0,61.0672,61.1151,60.9907,61.0289,10645.0
2022-11-22 12:15:00,63.8,63.9,63.79,63.8,8101.0,61.0576,61.1533,61.0481,61.0576,8101.0
2022-11-22 12:20:00,63.79,63.82,63.74,63.76,19373.0,61.0481,61.0768,61.0002,61.0194,19373.0
2022-11-22 12:25:00,63.75,63.8,63.71,63.79,9537.0,61.0098,61.0576,60.9715,61.0481,9537.0
2022-11-22 12:30:00,63.8,63.82,63.75,63.76,6858.0,61.0576,61.0768,61.0098,61.0194,6858.0
2022-11-22 12:35:00,63.78,63.85,63.77,63.84,4581.0,61.0385,61.1055,61.0289,61.0959,4581.0
2022-11-22 12:40:00,63.83,63.84,63.67,63.76,13725.0,61.0864,61.0959,60.9332,61.0194,13725.0
2022-11-22 12:45:00,63.76,63.79,63.71,63.77,7937.0,61.0194,61.0481,60.9715,61.0289,7937.0
2022-11-22 12:50:00,63.77,63.78,63.68,63.68,8670.0,61.0289,61.0385,60.9428,60.9428,8670.0
2022-11-22 12:55:00,63.68,63.72,63.68,63.68,8158.0,60.9428,60.9811,60.9428,60.9428,8158.0
2022-11-22 13:00:00,63.69,63.79,63.68,63.74,10375.0,60.9524,61.0481,60.9428,61.0002,10375.0
2022-11-22 13:05:00,63.74,63.81,63.66,63.8,5832.0,61.0002,61.0672,60.9237,61.0576,5832.0
2022-11-22 13:10:00,63.81,63.92,63.81,63.88,11297.0,61.0672,61.1725,61.0672,61.1342,11297.0
2022-11-22 13:15:00,63.89,63.91,63.83,63.86,7167.0,61.1438,61.1629,61.0864,61.1151,7167.0
2022-11-22 13:20:00,63.86,63.92,63.86,63.91,6699.0,61.1151,61.1725,61.1151,61.1629,6699.0
2022-11-22 13:25:00,63.91,64.03,63.89,64.02,13382.0,61.1629,61.2778,61.1438,61.2682,13382.0
2022-11-22 13:30:00,64.03,64.13,64.01,64.12,8542.0,61.2778,61.3735,61.2586,61.3639,8542.0
2022-11-22 13:35:00,64.11,64.16,64.03,64.11,19682.0,61.3543,61.4022,61.2778,61.3543,19682.0
2022-11-22 13:40:00,64.12,64.18,64.11,64.17,9796.0,61.3639,61.4213,61.3543,61.4117,9796.0
2022-11-22 13:45:00,64.17,64.17,64.08,64.17,8565.0,61.4117,61.4117,61.3256,61.4117,8565.0
2022-11-22 13:50:00,64.17,64.2,64.13,64.16,12449.0,61.4117,61.4405,61.3735,61.4022,12449.0
2022-11-22 13:55:00,64.16,64.22,64.13,64.18,28057.0,61.4022,61.4596,61.3735,61.4213,28057.0
2022-11-22 14:00:00,64.2,64.29,64.18,64.27,15176.0,61.4405,61.5266,61.4213,61.5074,15176.0
2022-11-22 14:05:00,64.27,64.28,64.15,64.15,13565.0,61.5074,61.517,61.3926,61.3926,13565.0
2022-11-22 14:10:00,64.13,64.22,64.12,64.22,4599.0,61.3735,61.4596,61.3639,61.4596,4599.0
2022-11-22 14:15:00,64.22,64.27,64.21,64.24,10484.0,61.4596,61.5074,61.45,61.4787,10484.0
2022-11-22 14:20:00,64.22,64.28,64.2,64.21,7799.0,61.4596,61.517,61.4405,61.45,7799.0
2022-11-22 14:25:00,64.2,64.22,64.1,64.16,8844.0,61.4405,61.4596,61.3448,61.4022,8844.0
2022-11-22 14:30:00,64.16,64.16,64.06,64.11,9215.0,61.4022,61.4022,61.3065,61.3543,9215.0
2022-11-22 14:35:00,64.13,64.27,64.1,64.25,30667.0,61.3735,61.5074,61.3448,61.4883,30667.0
2022-11-22 14:40:00,64.25,64.3,64.15,64.16,12198.0,61.4883,61.5362,61.3926,61.4022,12198.0
2022-11-22 14:45:00,64.16,64.21,64.15,64.18,5641.0,61.4022,61.45,61.3926,61.4213,5641.0
2022-11-22 14:50:00,64.15,64.28,64.15,64.26,8829.0,61.3926,61.517,61.3926,61.4979,8829.0
2022-11-22 14:55:00,64.23,64.27,64.15,64.17,9944.0,61.4692,61.5074,61.3926,61.4117,9944.0
2022-11-22 15:00:00,64.15,64.21,64.14,64.2,11063.0,61.3926,61.45,61.383,61.4405,11063.0
2022-11-22 15:05:00,64.2,64.23,64.17,64.21,8079.0,61.4405,61.4692,61.4117,61.45,8079.0
2022-11-22 15:10:00,64.21,64.21,64.13,64.18,18032.0,61.45,61.45,61.3735,61.4213,18032.0
2022-11-22 15:15:00,64.17,64.18,64.05,64.13,12737.0,61.4117,61.4213,61.2969,61.3735,12737.0
2022-11-22 15:20:00,64.12,64.26,64.11,64.26,13716.0,61.3639,61.4979,61.3543,61.4979,13716.0
2022-11-22 15:25:00,64.25,64.31,64.17,64.3,26582.0,61.4883,61.5457,61.4117,61.5362,26582.0
2022-11-22 15:30:00,64.3,64.44,64.28,64.44,19989.0,61.5362,61.6701,61.517,61.6701,19989.0
2022-11-22 15:35:00,64.42,64.52,64.37,64.4,25941.0,61.651,61.7467,61.6031,61.6319,25941.0
2022-11-22 15:40:00,64.4,64.59,64.4,64.56,28170.0,61.6319,61.8137,61.6319,61.785,28170.0
2022-11-22 15:45:00,64.56,64.65,64.52,64.52,32511.0,61.785,61.8711,61.7467,61.7467,32511.0
2022-11-22 15:50:00,64.53,64.69,64.53,64.69,64561.0,61.7563,61.9094,61.7563,61.9094,64561.0
2022-11-22 15:55:00,64.68,64.81,64.66,64.81,179259.0,61.8998,62.0242,61.8807,62.0242,179259.0
2022-11-23 09:30:00,64.68,65.0,64.68,64.92,9467.0,61.8998,62.2061,61.8998,62.1295,9467.0
2022-11-23 09:35:00,65.0,65.2,64.86,64.86,6824.0,62.2061,62.3975,62.0721,62.0721,6824.0
2022-11-23 09:40:00,64.9,65.04,64.84,64.99,14627.0,62.1104,62.2443,62.0529,62.1965,14627.0
2022-11-23 09:45:00,65.02,65.35,64.97,65.31,15108.0,62.2252,62.541,62.1774,62.5027,15108.0
2022-11-23 09:50:00,65.27,65.42,65.23,65.31,8396.0,62.4645,62.608,62.4262,62.5027,8396.0
2022-11-23 09:55:00,65.26,65.26,65.12,65.15,2300.0,62.4549,62.4549,62.3209,62.3496,2300.0
2022-11-23 10:00:00,65.23,65.42,65.09,65.38,9451.0,62.4262,62.608,62.2922,62.5697,9451.0
2022-11-23 10:05:00,65.4,65.45,65.22,65.24,13049.0,62.5889,62.6367,62.4166,62.4358,13049.0
2022-11-23 10:10:00,65.27,65.4,65.21,65.38,10218.0,62.4645,62.5889,62.407,62.5697,10218.0
2022-11-23 10:15:00,65.39,65.51,65.34,65.47,34607.0,62.5793,62.6941,62.5315,62.6559,34607.0
2022-11-23 10:20:00,65.44,65.59,65.43,65.52,30235.0,62.6272,62.7707,62.6176,62.7037,30235.0
2022-11-23 10:25:00,65.51,65.57,65.36,65.53,22338.0,62.6941,62.7516,62.5506,62.7133,22338.0
2022-11-23 10:30:00,65.53,65.59,65.5,65.54,15927.0,62.7133,62.7707,62.6846,62.7229,15927.0
2022-11-23 10:35:00,65.51,65.65,65.43,65.61,23499.0,62.6941,62.8281,62.6176,62.7898,23499.0
2022-11-23 10:40:00,65.6,65.72,65.55,65.62,27298.0,62.7803,62.8951,62.7324,62.7994,27298.0
2022-11-23 10:45:00,65.62,65.63,65.51,65.56,12888.0,62.7994,62.809,62.6941,62.742,12888.0
2022-11-23 10:50:00,65.55,65.6,65.46,65.48,24183.0,62.7324,62.7803,62.6463,62.6654,24183.0
2022-11-23 10:55:00,65.46,65.5,65.4,65.48,20397.0,62.6463,62.6846,62.5889,62.6654,20397.0
2022-11-23 11:00:00,65.49,65.53,65.35,65.4,27204.0,62.675,62.7133,62.541,62.5889,27204.0
2022-11-23 11:05:00,65.4,65.46,65.37,65.44,18586.0,62.5889,62.6463,62.5602,62.6272,18586.0
2022-11-23 11:10:00,65.42,65.57,65.4,65.57,13046.0,62.608,62.7516,62.5889,62.7516,13046.0
2022-11-23 11:15:00,65.61,65.63,65.53,65.53,13816.0,62.7898,62.809,62.7133,62.7133,13816.0
2022-11-23 11:20:00,65.53,65.72,65.49,65.65,12055.0,62.7133,62.8951,62.675,62.8281,12055.0
2022-11-23 11:25:00,65.67,65.7,65.62,65.68,14297.0,62.8473,62.876,62.7994,62.8568,14297.0
2022-11-23 11:30:00,65.67,65.71,65.62,65.7,8145.0,62.8473,62.8855,62.7994,62.876,8145.0
2022-11-23 11:35:00,65.7,65.71,65.61,65.64,10802.0,62.876,62.8855,62.7898,62.8186,10802.0
2022-11-23 11:40:00,65.64,65.68,65.59,65.59,8743.0,62.8186,62.8568,62.7707,62.7707,8743.0
2022-11-23 11:45:00,65.59,65.62,65.38,65.39,18112.0,62.7707,62.7994,62.5697,62.5793,18112.0
2022-11-23 11:50:00,65.38,65.43,65.29,65.29,10039.0,62.5697,62.6176,62.4836,62.4836,10039.0
2022-11-23 11:55:00,65.28,65.39,65.22,65.38,21115.0,62.474,62.5793,62.4166,62.5697,21115.0
2022-11-23 12:00:00,65.38,65.39,65.31,65.39,10440.0,62.5697,62.5793,62.5027,62.5793,10440.0
2022-11-23 12:05:00,65.39,65.48,65.35,65.45,18086.0,62.5793,62.6654,62.541,62.6367,18086.0
2022-11-23 12:10:00,65.45,65.51,65.4,65.48,16565.0,62.6367,62.6941,62.5889,62.6654,16565.0
2022-11-23 12:15:00,65.48,65.57,65.44,65.54,10867.0,62.6654,62.7516,62.6272,62.7229,10867.0
2022-11-23 12:20:00,65.54,65.63,65.5,65.59,6711.0,62.7229,62.809,62.6846,62.7707,6711.0
2022-11-23 12:25:00,65.59,65.63,65.58,65.59,5606.0,62.7707,62.809,62.7611,62.7707,5606.0
2022-11-23 12:30:00,65.55,65.59,65.49,65.49,4256.0,62.7324,62.7707,62.675,62.675,4256.0
2022-11-23 12:35:00,65.49,65.5,65.39,65.48,9083.0,62.675,62.6846,62.5793,62.6654,9083.0
2022-11-23 12:40:00,65.48,65.48,65.34,65.38,5788.0,62.6654,62.6654,62.5315,62.5697,5788.0
2022-11-23 12:45:00,65.38,65.43,65.36,65.41,6898.0,62.5697,62.6176,62.5506,62.5984,6898.0
2022-11-23 12:50:00,65.41,65.41,65.25,65.3,8861.0,62.5984,62.5984,62.4453,62.4932,8861.0
2022-11-23 12:55:00,65.3,65.35,65.23,65.34,10381.0,62.4932,62.541,62.4262,62.5315,10381.0
2022-11-23 13:00:00,65.34,65.36,65.28,65.36,4793.0,62.5315,62.5506,62.474,62.5506,4793.0
2022-11-23 13:05:00,65.37,65.38,65.25,65.31,8171.0,62.5602,62.5697,62.4453,62.5027,8171.0
2022-11-23 13:10:00,65.31,65.31,65.19,65.22,12118.0,62.5027,62.5027,62.3879,62.4166,12118.0
2022-11-23 13:15:00,65.2,65.31,65.18,65.3,4258.0,62.3975,62.5027,62.3783,62.4932,4258.0
2022-11-23 13:20:00,65.3,65.32,65.27,65.27,7688.0,62.4932,62.5123,62.4645,62.4645,7688.0
2022-11-23 13:25:00,65.27,65.36,65.24,65.3,20402.0,62.4645,62.5506,62.4358,62.4932,20402.0
2022-11-23 13:30:00,65.31,65.42,65.31,65.36,5409.0,62.5027,62.608,62.5027,62.5506,5409.0
2022-11-23 13:35:00,65.37,65.39,65.27,65.31,4645.0,62.5602,62.5793,62.4645,62.5027,4645.0
2022-11-23 13:40:00,65.31,65.31,65.25,65.29,10595.0,62.5027,62.5027,62.4453,62.4836,10595.0
2022-11-23 13:45:00,65.3,65.36,65.28,65.3,6215.0,62.4932,62.5506,62.474,62.4932,6215.0
2022-11-23 13:50:00,65.29,65.36,65.25,65.32,8897.0,62.4836,62.5506,62.4453,62.5123,8897.0
2022-11-23 13:55:00,65.33,65.42,65.33,65.41,4587.0,62.5219,62.608,62.5219,62.5984,4587.0
2022-11-23 14:00:00,65.44,65.68,65.29,65.67,11385.0,62.6272,62.8568,62.4836,62.8473,11385.0
2022-11-23 14:05:00,65.64,65.65,65.47,65.52,4990.0,62.8186,62.8281,62.6559,62.7037,4990.0
2022-11-23 14:10:00,65.49,65.51,65.39,65.47,4715.0,62.675,62.6941,62.5793,62.6559,4715.0
2022-11-23 14:15:00,65.48,65.53,65.42,65.45,5200.0,62.6654,62.7133,62.608,62.6367,5200.0
2022-11-23 14:20:00,65.45,65.59,65.45,65.59,31623.0,62.6367,62.7707,62.6367,62.7707,31623.0
2022-11-23 14:25:00,65.61,65.71,65.57,65.58,7562.0,62.7898,62.8855,62.7516,62.7611,7562.0
2022-11-23 14:30:00,65.54,65.54,65.49,65.51,10616.0,62.7229,62.7229,62.675,62.6941,10616.0
2022-11-23 14:35:00,65.49,65.49,65.38,65.4,5127.0,62.675,62.675,62.5697,62.5889,5127.0
2022-11-23 14:40:00,65.4,65.43,65.33,65.4,13219.0,62.5889,62.6176,62.5219,62.5889,13219.0
2022-11-23 14:45:00,65.4,65.44,65.32,65.4,14235.0,62.5889,62.6272,62.5123,62.5889,14235.0
2022-11-23 14:50:00,65.4,65.45,65.35,65.36,12358.0,62.5889,62.6367,62.541,62.5506,12358.0
2022-11-23 14:55:00,65.36,65.41,65.3,65.4,19965.0,62.5506,62.5984,62.4932,62.5889,19965.0
2022-11-23 15:00:00,65.4,65.4,65.31,65.35,12027.0,62.5889,62.5889,62.5027,62.541,12027.0
2022-11-23 15:05:00,65.36,65.45,65.35,65.41,5474.0,62.5506,62.6367,62.541,62.5984,5474.0
2022-11-23 15:10:00,65.39,65.44,65.35,65.44,6950.0,62.5793,62.6272,62.541,62.6272,6950.0
2022-11-23 15:15:00,65.44,65.53,65.43,65.52,10240.0,62.6272,62.7133,62.6176,62.7037,10240.0
2022-11-23 15:20:00,65.51,65.51,65.37,65.43,6186.0,62.6941,62.6941,62.5602,62.6176,6186.0
2022-11-23 15:25:00,65.44,65.45,65.4,65.45,10847.0,62.6272,62.6367,62.5889,62.6367,10847.0
2022-11-23 15:30:00,65.44,65.51,65.35,65.35,18375.0,62.6272,62.6941,62.541,62.541,18375.0
2022-11-23 15:35:00,65.35,65.5,65.32,65.46,17012.0,62.541,62.6846,62.5123,62.6463,17012.0
2022-11-23 15:40:00,65.46,65.46,65.36,65.42,21262.0,62.6463,62.6463,62.5506,62.608,21262.0
2022-11-23 15:45:00,65.42,65.5,65.37,65.43,28455.0,62.608,62.6846,62.5602,62.6176,28455.0
2022-11-23 15:50:00,65.44,65.48,65.39,65.45,37447.0,62.6272,62.6654,62.5793,62.6367,37447.0
2022-11-23 15:55:00,65.45,65.47,65.31,65.31,96152.0,62.6367,62.6559,62.5027,62.5027,96152.0
2022-11-25 09:30:00,65.29,65.55,65.03,65.08,8728.0,62.4836,62.7324,62.2348,62.2826,8728.0
2022-11-25 09:35:00,65.06,65.56,65.06,65.37,4897.0,62.2635,62.742,62.2635,62.5602,4897.0
2022-11-25 09:40:00,65.37,65.43,65.13,65.2,6500.0,62.5602,62.6176,62.3305,62.3975,6500.0
2022-11-25 09:45:00,65.16,65.52,65.16,65.39,4341.0,62.3592,62.7037,62.3592,62.5793,4341.0
2022-11-25 09:50:00,65.39,65.81,65.39,65.63,10419.0,62.5793,62.9812,62.5793,62.809,10419.0
2022-11-25 09:55:00,65.7,65.77,65.53,65.77,8926.0,62.876,62.943,62.7133,62.943,8926.0
2022-11-25 10:00:00,65.64,65.69,65.53,65.59,5621.0,62.8186,62.8664,62.7133,62.7707,5621.0
2022-11-25 10:05:00,65.54,65.7,65.54,65.69,8732.0,62.7229,62.876,62.7229,62.8664,8732.0
2022-11-25 10:10:00,65.66,65.77,65.63,65.68,7146.0,62.8377,62.943,62.809,62.8568,7146.0
2022-11-25 10:15:00,65.74,65.8,65.7,65.74,5764.0,62.9143,62.9717,62.876,62.9143,5764.0
2022-11-25 10:20:00,65.72,65.94,65.72,65.9,4505.0,62.8951,63.1057,62.8951,63.0674,4505.0
2022-11-25 10:25:00,65.84,65.87,65.73,65.79,6319.0,63.01,63.0387,62.9047,62.9621,6319.0
2022-11-25 10:30:00,65.86,65.92,65.65,65.8,6026.0,63.0291,63.0865,62.8281,62.9717,6026.0
2022-11-25 10:35:00,65.81,65.84,65.68,65.68,4350.0,62.9812,63.01,62.8568,62.8568,4350.0
2022-11-25 10:40:00,65.7,65.75,65.6,65.68,5224.0,62.876,62.9238,62.7803,62.8568,5224.0
2022-11-25 10:45:00,65.67,65.8,65.67,65.79,6366.0,62.8473,62.9717,62.8473,62.9621,6366.0
2022-11-25 10:50:00,65.81,65.81,65.72,65.77,3021.0,62.9812,62.9812,62.8951,62.943,3021.0
2022-11-25 10:55:00,65.77,65.92,65.76,65.92,7208.0,62.943,63.0865,62.9334,63.0865,7208.0
2022-11-25 11:00:00,65.94,66.08,65.85,66.07,21062.0,63.1057,63.2396,63.0195,63.2301,21062.0
2022-11-25 11:05:00,66.05,66.1,66.05,66.06,5206.0,63.2109,63.2588,63.2109,63.2205,5206.0
2022-11-25 11:10:00,66.02,66.02,65.92,66.01,11386.0,63.1822,63.1822,63.0865,63.1727,11386.0
2022-11-25 11:15:00,66.06,66.27,66.03,66.25,15011.0,63.2205,63.4215,63.1918,63.4023,15011.0
2022-11-25 11:20:00,66.25,66.4,66.24,66.27,12188.0,63.4023,63.5459,63.3928,63.4215,12188.0
2022-11-25 11:25:00,66.31,66.4,66.13,66.13,7503.0,63.4598,63.5459,63.2875,63.2875,7503.0
2022-11-25 11:30:00,66.13,66.17,66.05,66.16,11612.0,63.2875,63.3258,63.2109,63.3162,11612.0
2022-11-25 11:35:00,66.16,66.17,66.03,66.11,5552.0,63.3162,63.3258,63.1918,63.2684,5552.0
2022-11-25 11:40:00,66.1,66.13,65.99,66.05,13200.0,63.2588,63.2875,63.1535,63.2109,13200.0
2022-11-25 11:45:00,66.05,66.14,66.01,66.14,9055.0,63.2109,63.2971,63.1727,63.2971,9055.0
2022-11-25 11:50:00,66.15,66.23,66.11,66.18,14536.0,63.3066,63.3832,63.2684,63.3353,14536.0
2022-11-25 11:55:00,66.19,66.26,66.15,66.18,8472.0,63.3449,63.4119,63.3066,63.3353,8472.0
2022-11-25 12:00:00,66.2,66.31,66.17,66.3,16302.0,63.3545,63.4598,63.3258,63.4502,16302.0
2022-11-25 12:05:00,66.29,66.33,66.26,66.3,9362.0,63.4406,63.4789,63.4119,63.4502,9362.0
2022-11-25 12:10:00,66.33,66.47,66.3,66.47,20444.0,63.4789,63.6129,63.4502,63.6129,20444.0
2022-11-25 12:15:00,66.47,66.6,66.44,66.56,38617.0,63.6129,63.7373,63.5842,63.699,38617.0
2022-11-25 12:20:00,66.56,66.58,66.29,66.56,30454.0,63.699,63.7182,63.4406,63.699,30454.0
2022-11-25 12:25:00,66.57,66.63,66.53,66.6,14553.0,63.7086,63.766,63.6703,63.7373,14553.0
2022-11-25 12:30:00,66.56,66.61,66.48,66.48,19341.0,63.699,63.7469,63.6225,63.6225,19341.0
2022-11-25 12:35:00,66.49,66.55,66.46,66.5,17721.0,63.632,63.6894,63.6033,63.6416,17721.0
2022-11-25 12:40:00,66.49,66.53,66.42,66.44,31849.0,63.632,63.6703,63.565,63.5842,31849.0
2022-11-25 12:45:00,66.45,66.72,66.45,66.6,43182.0,63.5937,63.8521,63.5937,63.7373,43182.0
2022-11-25 12:50:00,66.59,66.69,66.57,66.6,27644.0,63.7277,63.8234,63.7086,63.7373,27644.0
2022-11-25 12:55:00,66.59,66.59,66.33,66.36,118125.0,63.7277,63.7277,63.4789,63.5076,118125.0
2022-11-28 09:30:00,65.7,66.26,65.29,66.12,26165.0,62.876,63.4119,62.4836,63.2779,26165.0
2022-11-28 09:35:00,66.04,66.04,65.71,65.73,22540.0,63.2014,63.2014,62.8855,62.9047,22540.0
2022-11-28 09:40:00,65.73,65.92,65.67,65.89,13580.0,62.9047,63.0865,62.8473,63.0578,13580.0
2022-11-28 09:45:00,65.86,66.03,65.72,65.72,10538.0,63.0291,63.1918,62.8951,62.8951,10538.0
2022-11-28 09:50:00,65.72,65.93,65.62,65.79,18357.0,62.8951,63.0961,62.7994,62.9621,18357.0
2022-11-28 09:55:00,65.79,65.86,65.7,65.81,5234.0,62.9621,63.0291,62.876,62.9812,5234.0
2022-11-28 10:00:00,65.77,65.86,65.76,65.83,33785.0,62.943,63.0291,62.9334,63.0004,33785.0
2022-11-28 10:05:00,65.86,65.99,65.81,65.97,18046.0,63.0291,63.1535,62.9812,63.1344,18046.0
2022-11-28 10:10:00,65.97,66.03,65.91,65.96,12352.0,63.1344,63.1918,63.077,63.1248,12352.0
2022-11-28 10:15:00,65.93,65.95,65.79,65.95,11582.0,63.0961,63.1152,62.9621,63.1152,11582.0
2022-11-28 10:20:00,65.92,65.94,65.73,65.74,12673.0,63.0865,63.1057,62.9047,62.9143,12673.0
2022-11-28 10:25:00,65.75,65.75,65.62,65.71,8427.0,62.9238,62.9238,62.7994,62.8855,8427.0
2022-11-28 10:30:00,65.72,65.87,65.71,65.85,9485.0,62.8951,63.0387,62.8855,63.0195,9485.0
2022-11-28 10:35:00,65.83,65.91,65.78,65.84,10619.0,63.0004,63.077,62.9525,63.01,10619.0
2022-11-28 10:40:00,65.84,65.87,65.81,65.84,8684.0,63.01,63.0387,62.9812,63.01,8684.0
2022-11-28 10:45:00,65.83,65.84,65.74,65.79,15945.0,63.0004,63.01,62.9143,62.9621,15945.0
2022-11-28 10:50:00,65.77,65.8,65.59,65.59,27890.0,62.943,62.9717,62.7707,62.7707,27890.0
2022-11-28 10:55:00,65.61,65.66,65.55,65.55,9413.0,62.7898,62.8377,62.7324,62.7324,9413.0
2022-11-28 11:00:00,65.58,65.68,65.57,65.6,9799.0,62.7611,62.8568,62.7516,62.7803,9799.0
2022-11-28 11:05:00,65.61,65.64,65.49,65.57,25762.0,62.7898,62.8186,62.675,62.7516,25762.0
2022-11-28 11:10:00,65.58,65.6,65.51,65.52,8889.0,62.7611,62.7803,62.6941,62.7037,8889.0
2022-11-28 11:15:00,65.52,65.53,65.44,65.53,5946.0,62.7037,62.7133,62.6272,62.7133,5946.0
2022-11-28 11:20:00,65.51,65.51,65.39,65.48,12924.0,62.6941,62.6941,62.5793,62.6654,12924.0
2022-11-28 11:25:00,65.49,65.51,65.44,65.51,8511.0,62.675,62.6941,62.6272,62.6941,8511.0
2022-11-28 11:30:00,65.48,65.49,65.38,65.4,4840.0,62.6654,62.675,62.5697,62.5889,4840.0
2022-11-28 11:35:00,65.4,65.48,65.4,65.46,5448.0,62.5889,62.6654,62.5889,62.6463,5448.0
2022-11-28 11:40:00,65.46,65.5,65.42,65.45,11248.0,62.6463,62.6846,62.608,62.6367,11248.0
2022-11-28 11:45:00,65.45,65.51,65.43,65.5,10712.0,62.6367,62.6941,62.6176,62.6846,10712.0
2022-11-28 11:50:00,65.51,65.54,65.49,65.52,14077.0,62.6941,62.7229,62.675,62.7037,14077.0
2022-11-28 11:55:00,65.52,65.52,65.4,65.42,19064.0,62.7037,62.7037,62.5889,62.608,19064.0
2022-11-28 12:00:00,65.4,65.5,65.23,65.26,11197.0,62.5889,62.6846,62.4262,62.4549,11197.0
2022-11-28 12:05:00,65.27,65.43,65.27,65.32,14822.0,62.4645,62.6176,62.4645,62.5123,14822.0
2022-11-28 12:10:00,65.32,65.38,65.28,65.38,13260.0,62.5123,62.5697,62.474,62.5697,13260.0
2022-11-28 12:15:00,65.4,65.56,65.39,65.5,22284.0,62.5889,62.742,62.5793,62.6846,22284.0
2022-11-28 12:20:00,65.5,65.57,65.48,65.54,18692.0,62.6846,62.7516,62.6654,62.7229,18692.0
2022-11-28 12:25:00,65.53,65.55,65.46,65.46,12180.0,62.7133,62.7324,62.6463,62.6463,12180.0
2022-11-28 12:30:00,65.46,65.52,65.43,65.43,10246.0,62.6463,62.7037,62.6176,62.6176,10246.0
2022-11-28 12:35:00,65.42,65.49,65.42,65.44,6319.0,62.608,62.675,62.608,62.6272,6319.0
2022-11-28 12:40:00,65.44,65.44,65.32,65.39,6903.0,62.6272,62.6272,62.5123,62.5793,6903.0
2022-11-28 12:45:00,65.39,65.41,65.29,65.32,9656.0,62.5793,62.5984,62.4836,62.5123,9656.0
2022-11-28 12:50:00,65.31,65.31,65.12,65.15,14890.0,62.5027,62.5027,62.3209,62.3496,14890.0
2022-11-28 12:55:00,65.18,65.22,65.16,65.21,9069.0,62.3783,62.4166,62.3592,62.407,9069.0
2022-11-28 13:00:00,65.2,65.31,65.2,65.31,8089.0,62.3975,62.5027,62.3975,62.5027,8089.0
2022-11-28 13:05:00,65.31,65.33,65.24,65.24,15127.0,62.5027,62.5219,62.4358,62.4358,15127.0
2022-11-28 13:10:00,65.21,65.23,65.15,65.2,10137.0,62.407,62.4262,62.3496,62.3975,10137.0
2022-11-28 13:15:00,65.2,65.29,65.2,65.29,7587.0,62.3975,62.4836,62.3975,62.4836,7587.0
2022-11-28 13:20:00,65.3,65.32,65.23,65.23,12814.0,62.4932,62.5123,62.4262,62.4262,12814.0
2022-11-28 13:25:00,65.23,65.29,65.23,65.26,8608.0,62.4262,62.4836,62.4262,62.4549,8608.0
2022-11-28 13:30:00,65.27,65.3,65.21,65.28,9730.0,62.4645,62.4932,62.407,62.474,9730.0
2022-11-28 13:35:00,65.27,65.31,65.25,65.27,11043.0,62.4645,62.5027,62.4453,62.4645,11043.0
2022-11-28 13:40:00,65.27,65.35,65.23,65.23,11296.0,62.4645,62.541,62.4262,62.4262,11296.0
2022-11-28 13:45:00,65.25,65.3,65.24,65.25,7114.0,62.4453,62.4932,62.4358,62.4453,7114.0
2022-11-28 13:50:00,65.24,65.32,65.24,65.31,27814.0,62.4358,62.5123,62.4358,62.5027,27814.0
2022-11-28 13:55:00,65.31,65.32,65.19,65.23,9479.0,62.5027,62.5123,62.3879,62.4262,9479.0
2022-11-28 14:00:00,65.24,65.29,65.18,65.28,11555.0,62.4358,62.4836,62.3783,62.474,11555.0
2022-11-28 14:05:00,65.29,65.31,65.23,65.23,28638.0,62.4836,62.5027,62.4262,62.4262,28638.0
2022-11-28 14:10:00,65.23,65.3,65.23,65.28,26471.0,62.4262,62.4932,62.4262,62.474,26471.0
2022-11-28 14:15:00,65.27,65.31,65.24,65.29,30310.0,62.4645,62.5027,62.4358,62.4836,30310.0
2022-11-28 14:20:00,65.3,65.3,65.19,65.26,19866.0,62.4932,62.4932,62.3879,62.4549,19866.0
2022-11-28 14:25:00,65.26,65.3,65.25,65.26,19083.0,62.4549,62.4932,62.4453,62.4549,19083.0
2022-11-28 14:30:00,65.26,65.29,65.23,65.26,12251.0,62.4549,62.4836,62.4262,62.4549,12251.0
2022-11-28 14:35:00,65.27,65.28,65.25,65.28,7985.0,62.4645,62.474,62.4453,62.474,7985.0
2022-11-28 14:40:00,65.27,65.3,65.23,65.25,10628.0,62.4645,62.4932,62.4262,62.4453,10628.0
2022-11-28 14:45:00,65.25,65.25,65.15,65.19,19404.0,62.4453,62.4453,62.3496,62.3879,19404.0
2022-11-28 14:50:00,65.2,65.25,65.19,65.21,18271.0,62.3975,62.4453,62.3879,62.407,18271.0
2022-11-28 14:55:00,65.21,65.26,65.15,65.21,33710.0,62.407,62.4549,62.3496,62.407,33710.0
2022-11-28 15:00:00,65.19,65.2,64.99,65.09,45403.0,62.3879,62.3975,62.1965,62.2922,45403.0
2022-11-28 15:05:00,65.08,65.11,64.98,65.0,14757.0,62.2826,62.3113,62.1869,62.2061,14757.0
2022-11-28 15:10:00,65.01,65.08,65.0,65.03,35648.0,62.2156,62.2826,62.2061,62.2348,35648.0
2022-11-28 15:15:00,65.02,65.04,65.0,65.02,16913.0,62.2252,62.2443,62.2061,62.2252,16913.0
2022-11-28 15:20:00,65.03,65.09,65.0,65.08,20474.0,62.2348,62.2922,62.2061,62.2826,20474.0
2022-11-28 15:25:00,65.09,65.09,65.03,65.08,16667.0,62.2922,62.2922,62.2348,62.2826,16667.0
2022-11-28 15:30:00,65.08,65.11,65.05,65.09,30235.0,62.2826,62.3113,62.2539,62.2922,30235.0
2022-11-28 15:35:00,65.1,65.11,65.04,65.08,41397.0,62.3018,62.3113,62.2443,62.2826,41397.0
2022-11-28 15:40:00,65.08,65.09,65.0,65.01,92585.0,62.2826,62.2922,62.2061,62.2156,92585.0
2022-11-28 15:45:00,65.01,65.06,64.9,64.92,191674.0,62.2156,62.2635,62.1104,62.1295,191674.0
2022-11-28 15:50:00,64.92,65.03,64.91,64.99,47527.0,62.1295,62.2348,62.1199,62.1965,47527.0
2022-11-28 15:55:00,64.99,65.06,64.94,65.0,113646.0,62.1965,62.2635,62.1486,62.2061,113646.0
2022-11-29 09:30:00,65.55,65.73,65.28,65.65,26845.0,62.7324,62.9047,62.474,62.8281,26845.0
2022-11-29 09:35:00,65.65,65.74,65.38,65.55,13565.0,62.8281,62.9143,62.5697,62.7324,13565.0
2022-11-29 09:40:00,65.58,65.91,65.56,65.64,33187.0,62.7611,63.077,62.742,62.8186,33187.0
2022-11-29 09:45:00,65.72,65.75,65.62,65.62,12151.0,62.8951,62.9238,62.7994,62.7994,12151.0
2022-11-29 09:50:00,65.67,65.76,65.63,65.71,14848.0,62.8473,62.9334,62.809,62.8855,14848.0
2022-11-29 09:55:00,65.71,65.74,65.56,65.62,27142.0,62.8855,62.9143,62.742,62.7994,27142.0
2022-11-29 10:00:00,65.62,65.7,65.37,65.49,33664.0,62.7994,62.876,62.5602,62.675,33664.0
2022-11-29 10:05:00,65.49,65.81,65.46,65.75,21460.0,62.675,62.9812,62.6463,62.9238,21460.0
2022-11-29 10:10:00,65.76,65.82,65.56,65.63,15510.0,62.9334,62.9908,62.742,62.809,15510.0
2022-11-29 10:15:00,65.63,65.81,65.63,65.71,14402.0,62.809,62.9812,62.809,62.8855,14402.0
2022-11-29 10:20:00,65.73,65.85,65.65,65.74,22042.0,62.9047,63.0195,62.8281,62.9143,22042.0
2022-11-29 10:25:00,65.76,65.77,65.56,65.57,19675.0,62.9334,62.943,62.742,62.7516,19675.0
2022-11-29 10:30:00,65.61,65.64,65.48,65.49,30014.0,62.7898,62.8186,62.6654,62.675,30014.0
2022-11-29 10:35:00,65.48,65.52,65.42,65.46,16472.0,62.6654,62.7037,62.608,62.6463,16472.0
2022-11-29 10:40:00,65.46,65.52,65.28,65.33,23803.0,62.6463,62.7037,62.474,62.5219,23803.0
2022-11-29 10:45:00,65.37,65.62,65.36,65.62,11813.0,62.5602,62.7994,62.5506,62.7994,11813.0
2022-11-29 10:50:00,65.62,65.66,65.52,65.6,8924.0,62.7994,62.8377,62.7037,62.7803,8924.0
2022-11-29 10:55:00,65.61,65.68,65.56,65.67,8430.0,62.7898,62.8568,62.742,62.8473,8430.0
2022-11-29 11:00:00,65.66,65.69,65.41,65.45,8085.0,62.8377,62.8664,62.5984,62.6367,8085.0
2022-11-29 11:05:00,65.45,65.54,65.35,65.35,8441.0,62.6367,62.7229,62.541,62.541,8441.0
2022-11-29 11:10:00,65.41,65.52,65.38,65.52,8678.0,62.5984,62.7037,62.5697,62.7037,8678.0
2022-11-29 11:15:00,65.52,65.52,65.2,65.23,8322.0,62.7037,62.7037,62.3975,62.4262,8322.0
2022-11-29 11:20:00,65.23,65.27,65.14,65.23,13804.0,62.4262,62.4645,62.34,62.4262,13804.0
2022-11-29 11:25:00,65.2,65.22,65.11,65.19,10709.0,62.3975,62.4166,62.3113,62.3879,10709.0
2022-11-29 11:30:00,65.22,65.35,65.22,65.29,8911.0,62.4166,62.541,62.4166,62.4836,8911.0
2022-11-29 11:35:00,65.27,65.3,65.22,65.3,9014.0,62.4645,62.4932,62.4166,62.4932,9014.0
2022-11-29 11:40:00,65.33,65.47,65.32,65.44,8086.0,62.5219,62.6559,62.5123,62.6272,8086.0
2022-11-29 11:45:00,65.45,65.5,65.41,65.48,17196.0,62.6367,62.6846,62.5984,62.6654,17196.0
2022-11-29 11:50:00,65.48,65.53,65.42,65.52,11919.0,62.6654,62.7133,62.608,62.7037,11919.0
2022-11-29 11:55:00,65.53,65.64,65.49,65.58,14621.0,62.7133,62.8186,62.675,62.7611,14621.0
2022-11-29 12:00:00,65.58,65.58,65.53,65.58,10344.0,62.7611,62.7611,62.7133,62.7611,10344.0
2022-11-29 12:05:00,65.58,65.66,65.58,65.59,9971.0,62.7611,62.8377,62.7611,62.7707,9971.0
2022-11-29 12:10:00,65.58,65.59,65.48,65.51,10760.0,62.7611,62.7707,62.6654,62.6941,10760.0
2022-11-29 12:15:00,65.53,65.61,65.52,65.59,12012.0,62.7133,62.7898,62.7037,62.7707,12012.0
2022-11-29 12:20:00,65.59,65.63,65.58,65.58,5618.0,62.7707,62.809,62.7611,62.7611,5618.0
2022-11-29 12:25:00,65.58,65.64,65.54,65.55,8097.0,62.7611,62.8186,62.7229,62.7324,8097.0
2022-11-29 12:30:00,65.58,65.68,65.57,65.68,7086.0,62.7611,62.8568,62.7516,62.8568,7086.0
2022-11-29 12:35:00,65.68,65.73,65.64,65.67,18603.0,62.8568,62.9047,62.8186,62.8473,18603.0
2022-11-29 12:40:00,65.67,65.78,65.65,65.7,7052.0,62.8473,62.9525,62.8281,62.876,7052.0
2022-11-29 12:45:00,65.7,65.7,65.61,65.66,7947.0,62.876,62.876,62.7898,62.8377,7947.0
2022-11-29 12:50:00,65.67,65.75,65.66,65.74,9080.0,62.8473,62.9238,62.8377,62.9143,9080.0
2022-11-29 12:55:00,65.74,65.75,65.66,65.69,7464.0,62.9143,62.9238,62.8377,62.8664,7464.0
2022-11-29 13:00:00,65.69,65.71,65.63,65.63,8924.0,62.8664,62.8855,62.809,62.809,8924.0
2022-11-29 13:05:00,65.62,65.71,65.62,65.68,5905.0,62.7994,62.8855,62.7994,62.8568,5905.0
2022-11-29 13:10:00,65.69,65.82,65.68,65.79,43453.0,62.8664,62.9908,62.8568,62.9621,43453.0
2022-11-29 13:15:00,65.79,65.79,65.54,65.54,6996.0,62.9621,62.9621,62.7229,62.7229,6996.0
2022-11-29 13:20:00,65.58,65.64,65.56,65.59,8249.0,62.7611,62.8186,62.742,62.7707,8249.0
2022-11-29 13:25:00,65.57,65.57,65.45,65.45,4688.0,62.7516,62.7516,62.6367,62.6367,4688.0
2022-11-29 13:30:00,65.45,65.49,65.4,65.45,10689.0,62.6367,62.675,62.5889,62.6367,10689.0
2022-11-29 13:35:00,65.44,65.48,65.42,65.47,9330.0,62.6272,62.6654,62.608,62.6559,9330.0
2022-11-29 13:40:00,65.46,65.47,65.41,65.47,5431.0,62.6463,62.6559,62.5984,62.6559,5431.0
2022-11-29 13:45:00,65.49,65.62,65.49,65.61,8619.0,62.675,62.7994,62.675,62.7898,8619.0
2022-11-29 13:50:00,65.6,65.71,65.6,65.71,11067.0,62.7803,62.8855,62.7803,62.8855,11067.0
2022-11-29 13:55:00,65.74,65.76,65.68,65.7,7710.0,62.9143,62.9334,62.8568,62.876,7710.0
2022-11-29 14:00:00,65.68,65.86,65.68,65.85,10322.0,62.8568,63.0291,62.8568,63.0195,10322.0
2022-11-29 14:05:00,65.84,65.88,65.76,65.81,7314.0,63.01,63.0482,62.9334,62.9812,7314.0
2022-11-29 14:10:00,65.82,65.85,65.71,65.76,17149.0,62.9908,63.0195,62.8855,62.9334,17149.0
2022-11-29 14:15:00,65.76,65.83,65.75,65.81,9579.0,62.9334,63.0004,62.9238,62.9812,9579.0
2022-11-29 14:20:00,65.79,65.82,65.77,65.79,11656.0,62.9621,62.9908,62.943,62.9621,11656.0
2022-11-29 14:25:00,65.78,65.82,65.76,65.81,10231.0,62.9525,62.9908,62.9334,62.9812,10231.0
2022-11-29 14:30:00,65.8,65.81,65.74,65.8,12348.0,62.9717,62.9812,62.9143,62.9717,12348.0
2022-11-29 14:35:00,65.8,65.85,65.76,65.82,18043.0,62.9717,63.0195,62.9334,62.9908,18043.0
2022-11-29 14:40:00,65.83,65.89,65.82,65.85,12477.0,63.0004,63.0578,62.9908,63.0195,12477.0
2022-11-29 14:45:00,65.86,65.94,65.86,65.94,12574.0,63.0291,63.1057,63.0291,63.1057,12574.0
2022-11-29 14:50:00,65.94,66.02,65.89,65.96,18739.0,63.1057,63.1822,63.0578,63.1248,18739.0
2022-11-29 14:55:00,65.97,66.07,65.97,66.06,10019.0,63.1344,63.2301,63.1344,63.2205,10019.0
2022-11-29 15:00:00,66.06,66.06,65.99,65.99,9843.0,63.2205,63.2205,63.1535,63.1535,9843.0
2022-11-29 15:05:00,65.98,66.08,65.98,66.05,9989.0,63.1439,63.2396,63.1439,63.2109,9989.0
2022-11-29 15:10:00,66.04,66.04,65.91,66.01,14466.0,63.2014,63.2014,63.077,63.1727,14466.0
2022-11-29 15:15:00,66.02,66.02,65.89,65.92,16186.0,63.1822,63.1822,63.0578,63.0865,16186.0
2022-11-29 15:20:00,65.91,65.99,65.88,65.94,17108.0,63.077,63.1535,63.0482,63.1057,17108.0
2022-11-29 15:25:00,65.92,66.0,65.86,65.96,15767.0,63.0865,63.1631,63.0291,63.1248,15767.0
2022-11-29 15:30:00,65.97,66.05,65.94,66.03,33884.0,63.1344,63.2109,63.1057,63.1918,33884.0
2022-11-29 15:35:00,66.04,66.07,65.94,65.96,39084.0,63.2014,63.2301,63.1057,63.1248,39084.0
2022-11-29 15:40:00,65.96,66.01,65.91,65.91,29163.0,63.1248,63.1727,63.077,63.077,29163.0
2022-11-29 15:45:00,65.9,65.91,65.74,65.75,21876.0,63.0674,63.077,62.9143,62.9238,21876.0
2022-11-29 15:50:00,65.76,65.81,65.7,65.73,46582.0,62.9334,62.9812,62.876,62.9047,46582.0
2022-11-29 15:55:00,65.73,65.9,65.72,65.85,91905.0,62.9047,63.0674,62.8951,63.0195,91905.0
2022-11-30 09:30:00,66.35,66.87,66.32,66.75,48538.0,63.498,63.9957,63.4693,63.8808,48538.0
2022-11-30 09:35:00,66.83,67.19,66.64,67.19,79564.0,63.9574,64.3019,63.7756,64.3019,79564.0
2022-11-30 09:40:00,67.11,67.6,67.09,67.29,54410.0,64.2254,64.6943,64.2062,64.3976,54410.0
2022-11-30 09:45:00,67.29,67.43,66.86,66.95,27114.0,64.3976,64.5316,63.9861,64.0722,27114.0
2022-11-30 09:50:00,66.95,66.99,66.81,66.83,38038.0,64.0722,64.1105,63.9383,63.9574,38038.0
2022-11-30 09:55:00,66.85,66.91,66.4,66.4,35619.0,63.9765,64.034,63.5459,63.5459,35619.0
2022-11-30 10:00:00,66.44,66.87,66.32,66.77,26148.0,63.5842,63.9957,63.4693,63.9,26148.0
2022-11-30 10:05:00,66.74,66.82,66.56,66.82,20547.0,63.8713,63.9478,63.699,63.9478,20547.0
2022-11-30 10:10:00,66.82,66.84,66.43,66.48,18433.0,63.9478,63.967,63.5746,63.6225,18433.0
2022-11-30 10:15:00,66.45,66.5,66.16,66.39,15417.0,63.5937,63.6416,63.3162,63.5363,15417.0
2022-11-30 10:20:00,66.39,66.61,66.38,66.52,26699.0,63.5363,63.7469,63.5267,63.6607,26699.0
2022-11-30 10:25:00,66.48,66.5,66.31,66.35,25302.0,63.6225,63.6416,63.4598,63.498,25302.0
2022-11-30 10:30:00,66.34,66.48,66.27,66.32,29734.0,63.4885,63.6225,63.4215,63.4693,29734.0
2022-11-30 10:35:00,66.31,66.36,66.25,66.34,30054.0,63.4598,63.5076,63.4023,63.4885,30054.0
2022-11-30 10:40:00,66.34,66.54,66.33,66.44,26582.0,63.4885,63.6799,63.4789,63.5842,26582.0
2022-11-30 10:45:00,66.45,66.49,66.19,66.22,26376.0,63.5937,63.632,63.3449,63.3736,26376.0
2022-11-30 10:50:00,66.22,66.6,66.19,66.6,15572.0,63.3736,63.7373,63.3449,63.7373,15572.0
2022-11-30 10:55:00,66.6,66.8,66.53,66.76,23523.0,63.7373,63.9287,63.6703,63.8904,23523.0
2022-11-30 11:00:00,66.79,66.81,66.67,66.73,22442.0,63.9191,63.9383,63.8043,63.8617,22442.0
2022-11-30 11:05:00,66.71,66.93,66.7,66.88,53366.0,63.8426,64.0531,63.833,64.0053,53366.0
2022-11-30 11:10:00,66.86,66.91,66.79,66.85,16222.0,63.9861,64.034,63.9191,63.9765,16222.0
2022-11-30 11:15:00,66.87,66.94,66.74,66.78,15957.0,63.9957,64.0627,63.8713,63.9096,15957.0
2022-11-30 11:20:00,66.8,66.91,66.76,66.88,18918.0,63.9287,64.034,63.8904,64.0053,18918.0
2022-11-30 11:25:00,66.88,66.88,66.73,66.84,22983.0,64.0053,64.0053,63.8617,63.967,22983.0
2022-11-30 11:30:00,66.83,66.89,66.7,66.84,13476.0,63.9574,64.0148,63.833,63.967,13476.0
2022-11-30 11:35:00,66.82,66.88,66.71,66.8,14049.0,63.9478,64.0053,63.8426,63.9287,14049.0
2022-11-30 11:40:00,66.85,66.85,66.71,66.76,10508.0,63.9765,63.9765,63.8426,63.8904,10508.0
2022-11-30 11:45:00,66.76,66.85,66.72,66.79,21536.0,63.8904,63.9765,63.8521,63.9191,21536.0
2022-11-30 11:50:00,66.8,66.8,66.65,66.65,10456.0,63.9287,63.9287,63.7851,63.7851,10456.0
2022-11-30 11:55:00,66.67,66.69,66.57,66.57,10145.0,63.8043,63.8234,63.7086,63.7086,10145.0
2022-11-30 12:00:00,66.57,66.64,66.55,66.6,9104.0,63.7086,63.7756,63.6894,63.7373,9104.0
2022-11-30 12:05:00,66.61,66.64,66.51,66.58,14275.0,63.7469,63.7756,63.6512,63.7182,14275.0
2022-11-30 12:10:00,66.58,66.71,66.48,66.51,93610.0,63.7182,63.8426,63.6225,63.6512,93610.0
2022-11-30 12:15:00,66.49,66.49,66.3,66.3,20676.0,63.632,63.632,63.4502,63.4502,20676.0
2022-11-30 12:20:00,66.32,66.37,66.2,66.29,22532.0,63.4693,63.5172,63.3545,63.4406,22532.0
2022-11-30 12:25:00,66.28,66.4,66.23,66.38,21867.0,63.431,63.5459,63.3832,63.5267,21867.0
2022-11-30 12:30:00,66.37,66.48,66.36,66.43,20294.0,63.5172,63.6225,63.5076,63.5746,20294.0
2022-11-30 12:35:00,66.45,66.72,66.45,66.72,20785.0,63.5937,63.8521,63.5937,63.8521,20785.0
2022-11-30 12:40:00,66.77,66.93,66.75,66.9,28566.0,63.9,64.0531,63.8808,64.0244,28566.0
2022-11-30 12:45:00,66.93,66.98,66.84,66.91,25405.0,64.0531,64.101,63.967,64.034,25405.0
2022-11-30 12:50:00,66.91,67.0,66.86,66.99,17257.0,64.034,64.1201,63.9861,64.1105,17257.0
2022-11-30 12:55:00,67.0,67.08,66.98,67.02,25487.0,64.1201,64.1967,64.101,64.1392,25487.0
2022-11-30 13:00:00,66.98,67.06,66.79,66.79,12668.0,64.101,64.1775,63.9191,63.9191,12668.0
2022-11-30 13:05:00,66.84,67.11,66.81,67.04,10084.0,63.967,64.2254,63.9383,64.1584,10084.0
2022-11-30 13:10:00,67.04,67.15,67.03,67.1,20135.0,64.1584,64.2637,64.1488,64.2158,20135.0
2022-11-30 13:15:00,67.1,67.1,67.07,67.09,23408.0,64.2158,64.2158,64.1871,64.2062,23408.0
2022-11-30 13:20:00,67.09,67.12,67.0,67.1,29953.0,64.2062,64.2349,64.1201,64.2158,29953.0
2022-11-30 13:25:00,67.1,67.17,67.07,67.07,22580.0,64.2158,64.2828,64.1871,64.1871,22580.0
2022-11-30 13:30:00,67.07,67.63,67.04,67.36,36645.0,64.1871,64.723,64.1584,64.4646,36645.0
2022-11-30 13:35:00,67.42,67.84,67.35,67.77,27802.0,64.522,64.924,64.4551,64.857,27802.0
2022-11-30 13:40:00,67.77,67.8,67.53,67.64,20707.0,64.857,64.8857,64.6273,64.7326,20707.0
2022-11-30 13:45:00,67.64,67.78,67.47,67.72,52509.0,64.7326,64.8666,64.5699,64.8092,52509.0
2022-11-30 13:50:00,67.71,67.74,67.49,67.7,36081.0,64.7996,64.8283,64.589,64.79,36081.0
2022-11-30 13:55:00,67.71,67.83,67.56,67.82,21130.0,64.7996,64.9144,64.656,64.9049,21130.0
2022-11-30 14:00:00,67.82,68.04,67.82,68.03,18678.0,64.9049,65.1154,64.9049,65.1058,18678.0
2022-11-30 14:05:00,68.02,68.14,67.98,68.09,15581.0,65.0963,65.2111,65.058,65.1632,15581.0
2022-11-30 14:10:00,68.09,68.24,67.98,68.16,26668.0,65.1632,65.3068,65.058,65.2302,26668.0
2022-11-30 14:15:00,68.18,68.4,68.17,68.38,13296.0,65.2494,65.4599,65.2398,65.4408,13296.0
2022-11-30 14:20:00,68.36,68.39,68.26,68.35,20700.0,65.4216,65.4504,65.3259,65.4121,20700.0
2022-11-30 14:25:00,68.35,68.51,68.29,68.5,21455.0,65.4121,65.5652,65.3547,65.5556,21455.0
2022-11-30 14:30:00,68.51,68.51,68.23,68.33,45779.0,65.5652,65.5652,65.2972,65.3929,45779.0
2022-11-30 14:35:00,68.33,68.34,68.04,68.06,76687.0,65.3929,65.4025,65.1154,65.1345,76687.0
2022-11-30 14:40:00,68.03,68.13,67.81,67.81,48866.0,65.1058,65.2015,64.8953,64.8953,48866.0
2022-11-30 14:45:00,67.8,67.97,67.73,67.87,42439.0,64.8857,65.0484,64.8187,64.9527,42439.0
2022-11-30 14:50:00,67.88,68.09,67.84,68.09,46655.0,64.9623,65.1632,64.924,65.1632,46655.0
2022-11-30 14:55:00,68.09,68.22,68.04,68.2,38738.0,65.1632,65.2877,65.1154,65.2685,38738.0
2022-11-30 15:00:00,68.2,68.37,68.2,68.34,25829.0,65.2685,65.4312,65.2685,65.4025,25829.0
2022-11-30 15:05:00,68.33,68.47,68.29,68.39,23312.0,65.3929,65.5269,65.3547,65.4504,23312.0
2022-11-30 15:10:00,68.39,68.49,68.38,68.48,39824.0,65.4504,65.5461,65.4408,65.5365,39824.0
2022-11-30 15:15:00,68.47,68.71,68.47,68.56,32017.0,65.5269,65.7566,65.5269,65.613,32017.0
2022-11-30 15:20:00,68.58,68.73,68.54,68.71,51087.0,65.6322,65.7757,65.5939,65.7566,51087.0
2022-11-30 15:25:00,68.72,68.73,68.57,68.7,64427.0,65.7662,65.7757,65.6226,65.747,64427.0
2022-11-30 15:30:00,68.7,69.0,68.69,69.0,78253.0,65.747,66.0341,65.7375,66.0341,78253.0
2022-11-30 15:35:00,69.0,69.11,68.94,69.04,58955.0,66.0341,66.1394,65.9767,66.0724,58955.0
2022-11-30 15:40:00,69.03,69.08,68.96,68.96,104965.0,66.0628,66.1107,65.9959,65.9959,104965.0
2022-11-30 15:45:00,68.96,69.03,68.8,68.84,107770.0,65.9959,66.0628,65.8427,65.881,107770.0
2022-11-30 15:50:00,68.84,69.14,68.84,69.09,148467.0,65.881,66.1681,65.881,66.1203,148467.0
2022-11-30 15:55:00,69.08,69.41,69.05,69.34,380678.0,66.1107,66.4265,66.082,66.3595,380678.0
2022-12-01 09:30:00,68.47,69.34,68.36,69.34,63047.0,65.5269,66.3595,65.4216,66.3595,63047.0
2022-12-01 09:35:00,69.34,69.69,69.01,69.01,46100.0,66.3595,66.6945,66.0437,66.0437,46100.0
2022-12-01 09:40:00,68.88,69.0,68.44,68.93,41542.0,65.9193,66.0341,65.4982,65.9671,41542.0
2022-12-01 09:45:00,68.94,69.06,68.71,68.84,56820.0,65.9767,66.0916,65.7566,65.881,56820.0
2022-12-01 09:50:00,68.82,68.87,68.61,68.68,37091.0,65.8619,65.9097,65.6609,65.7279,37091.0
2022-12-01 09:55:00,68.68,69.04,68.65,68.95,27555.0,65.7279,66.0724,65.6992,65.9863,27555.0
2022-12-01 10:00:00,68.99,69.07,68.7,68.79,28920.0,66.0246,66.1011,65.747,65.8332,28920.0
2022-12-01 10:05:00,68.83,69.26,68.79,69.25,48206.0,65.8714,66.283,65.8332,66.2734,48206.0
2022-12-01 10:10:00,69.25,69.35,68.85,68.85,34572.0,66.2734,66.3691,65.8906,65.8906,34572.0
2022-12-01 10:15:00,68.84,68.87,68.58,68.78,55285.0,65.881,65.9097,65.6322,65.8236,55285.0
2022-12-01 10:20:00,68.74,68.92,68.63,68.77,52792.0,65.7853,65.9576,65.68,65.814,52792.0
2022-12-01 10:25:00,68.75,68.76,68.46,68.56,30986.0,65.7949,65.8044,65.5173,65.613,30986.0
2022-12-01 10:30:00,68.52,68.82,68.39,68.82,17659.0,65.5748,65.8619,65.4504,65.8619,17659.0
2022-12-01 10:35:00,68.82,69.0,68.77,68.93,37603.0,65.8619,66.0341,65.814,65.9671,37603.0
2022-12-01 10:40:00,68.93,68.94,68.73,68.76,24289.0,65.9671,65.9767,65.7757,65.8044,24289.0
2022-12-01 10:45:00,68.76,68.82,68.69,68.71,24109.0,65.8044,65.8619,65.7375,65.7566,24109.0
2022-12-01 10:50:00,68.75,68.89,68.73,68.83,22342.0,65.7949,65.9289,65.7757,65.8714,22342.0
2022-12-01 10:55:00,68.83,69.09,68.72,69.0,37100.0,65.8714,66.1203,65.7662,66.0341,37100.0
2022-12-01 11:00:00,69.01,69.04,68.94,69.03,15032.0,66.0437,66.0724,65.9767,66.0628,15032.0
2022-12-01 11:05:00,69.03,69.2,68.89,69.19,22431.0,66.0628,66.2255,65.9289,66.216,22431.0
2022-12-01 11:10:00,69.18,69.41,69.16,69.41,11534.0,66.2064,66.4265,66.1873,66.4265,11534.0
2022-12-01 11:15:00,69.42,69.42,68.93,69.03,13226.0,66.4361,66.4361,65.9671,66.0628,13226.0
2022-12-01 11:20:00,69.03,69.17,68.98,69.03,28421.0,66.0628,66.1968,66.015,66.0628,28421.0
2022-12-01 11:25:00,69.02,69.16,69.0,69.13,13696.0,66.0533,66.1873,66.0341,66.1585,13696.0
2022-12-01 11:30:00,69.13,69.31,69.13,69.29,8949.0,66.1585,66.3308,66.1585,66.3117,8949.0
2022-12-01 11:35:00,69.28,69.42,69.08,69.15,13078.0,66.3021,66.4361,66.1107,66.1777,13078.0
2022-12-01 11:40:00,69.17,69.36,69.15,69.31,26124.0,66.1968,66.3787,66.1777,66.3308,26124.0
2022-12-01 11:45:00,69.31,69.31,69.0,69.06,30147.0,66.3308,66.3308,66.0341,66.0916,30147.0
2022-12-01 11:50:00,69.07,69.24,69.05,69.19,14091.0,66.1011,66.2638,66.082,66.216,14091.0
2022-12-01 11:55:00,69.18,69.32,69.15,69.23,15360.0,66.2064,66.3404,66.1777,66.2542,15360.0
2022-12-01 12:00:00,69.24,69.24,69.08,69.09,30651.0,66.2638,66.2638,66.1107,66.1203,30651.0
2022-12-01 12:05:00,69.11,69.12,68.99,69.06,15663.0,66.1394,66.149,66.0246,66.0916,15663.0
2022-12-01 12:10:00,69.04,69.1,68.97,69.05,19038.0,66.0724,66.1298,66.0054,66.082,19038.0
2022-12-01 12:15:00,69.08,69.24,69.08,69.16,10056.0,66.1107,66.2638,66.1107,66.1873,10056.0
2022-12-01 12:20:00,69.15,69.28,69.15,69.27,12530.0,66.1777,66.3021,66.1777,66.2925,12530.0
2022-12-01 12:25:00,69.28,69.33,69.24,69.27,14405.0,66.3021,66.3499,66.2638,66.2925,14405.0
2022-12-01 12:30:00,69.27,69.31,69.18,69.27,8515.0,66.2925,66.3308,66.2064,66.2925,8515.0
2022-12-01 12:35:00,69.27,69.27,69.09,69.09,21495.0,66.2925,66.2925,66.1203,66.1203,21495.0
2022-12-01 12:40:00,69.09,69.13,68.88,69.03,30562.0,66.1203,66.1585,65.9193,66.0628,30562.0
2022-12-01 12:45:00,69.04,69.05,68.93,69.0,16595.0,66.0724,66.082,65.9671,66.0341,16595.0
2022-12-01 12:50:00,69.0,69.12,69.0,69.03,33000.0,66.0341,66.149,66.0341,66.0628,33000.0
2022-12-01 12:55:00,69.02,69.15,69.01,69.11,34890.0,66.0533,66.1777,66.0437,66.1394,34890.0
2022-12-01 13:00:00,69.14,69.15,69.1,69.13,24320.0,66.1681,66.1777,66.1298,66.1585,24320.0
2022-12-01 13:05:00,69.12,69.2,69.11,69.14,22555.0,66.149,66.2255,66.1394,66.1681,22555.0
2022-12-01 13:10:00,69.12,69.14,69.07,69.11,18049.0,66.149,66.1681,66.1011,66.1394,18049.0
2022-12-01 13:15:00,69.1,69.11,68.9,68.92,19060.0,66.1298,66.1394,65.9384,65.9576,19060.0
2022-12-01 13:20:00,68.91,69.03,68.9,69.0,21330.0,65.948,66.0628,65.9384,66.0341,21330.0
2022-12-01 13:25:00,69.01,69.13,69.0,69.13,17700.0,66.0437,66.1585,66.0341,66.1585,17700.0
2022-12-01 13:30:00,69.13,69.28,69.12,69.23,11481.0,66.1585,66.3021,66.149,66.2542,11481.0
2022-12-01 13:35:00,69.24,69.38,69.23,69.33,59374.0,66.2638,66.3978,66.2542,66.3499,59374.0
2022-12-01 13:40:00,69.34,69.44,69.33,69.44,12132.0,66.3595,66.4552,66.3499,66.4552,12132.0
2022-12-01 13:45:00,69.44,69.55,69.4,69.49,22134.0,66.4552,66.5605,66.4169,66.5031,22134.0
2022-12-01 13:50:00,69.49,69.52,69.37,69.43,17302.0,66.5031,66.5318,66.3882,66.4456,17302.0
2022-12-01 13:55:00,69.42,69.54,69.42,69.49,24606.0,66.4361,66.5509,66.4361,66.5031,24606.0
2022-12-01 14:00:00,69.5,69.6,69.46,69.49,26376.0,66.5126,66.6083,66.4744,66.5031,26376.0
2022-12-01 14:05:00,69.49,69.58,69.46,69.48,23026.0,66.5031,66.5892,66.4744,66.4935,23026.0
2022-12-01 14:10:00,69.49,69.49,69.36,69.38,26224.0,66.5031,66.5031,66.3787,66.3978,26224.0
2022-12-01 14:15:00,69.38,69.39,69.3,69.37,19246.0,66.3978,66.4074,66.3212,66.3882,19246.0
2022-12-01 14:20:00,69.37,69.38,69.31,69.34,15271.0,66.3882,66.3978,66.3308,66.3595,15271.0
2022-12-01 14:25:00,69.35,69.55,69.35,69.53,21812.0,66.3691,66.5605,66.3691,66.5414,21812.0
2022-12-01 14:30:00,69.53,69.53,69.46,69.49,14915.0,66.5414,66.5414,66.4744,66.5031,14915.0
2022-12-01 14:35:00,69.5,69.61,69.47,69.58,16704.0,66.5126,66.6179,66.4839,66.5892,16704.0
2022-12-01 14:40:00,69.58,69.58,69.48,69.53,12800.0,66.5892,66.5892,66.4935,66.5414,12800.0
2022-12-01 14:45:00,69.53,69.61,69.53,69.59,14676.0,66.5414,66.6179,66.5414,66.5988,14676.0
2022-12-01 14:50:00,69.6,69.67,69.59,69.64,30099.0,66.6083,66.6753,66.5988,66.6466,30099.0
2022-12-01 14:55:00,69.64,69.65,69.56,69.61,16513.0,66.6466,66.6562,66.5701,66.6179,16513.0
2022-12-01 15:00:00,69.62,69.74,69.58,69.74,12397.0,66.6275,66.7423,66.5892,66.7423,12397.0
2022-12-01 15:05:00,69.73,69.9,69.73,69.88,16184.0,66.7328,66.8954,66.7328,66.8763,16184.0
2022-12-01 15:10:00,69.87,69.88,69.66,69.67,13257.0,66.8667,66.8763,66.6658,66.6753,13257.0
2022-12-01 15:15:00,69.68,69.89,69.68,69.76,32329.0,66.6849,66.8859,66.6849,66.7615,32329.0
2022-12-01 15:20:00,69.76,69.8,69.69,69.8,21264.0,66.7615,66.7997,66.6945,66.7997,21264.0
2022-12-01 15:25:00,69.8,69.8,69.57,69.59,38850.0,66.7997,66.7997,66.5796,66.5988,38850.0
2022-12-01 15:30:00,69.59,69.6,69.46,69.5,24448.0,66.5988,66.6083,66.4744,66.5126,24448.0
2022-12-01 15:35:00,69.48,69.59,69.46,69.55,29196.0,66.4935,66.5988,66.4744,66.5605,29196.0
2022-12-01 15:40:00,69.55,69.58,69.38,69.52,150953.0,66.5605,66.5892,66.3978,66.5318,150953.0
2022-12-01 15:45:00,69.52,69.52,69.19,69.2,163419.0,66.5318,66.5318,66.216,66.2255,163419.0
2022-12-01 15:50:00,69.18,69.26,68.99,68.99,71915.0,66.2064,66.283,66.0246,66.0246,71915.0
2022-12-01 15:55:00,68.97,69.27,68.89,69.23,220966.0,66.0054,66.2925,65.9289,66.2542,220966.0
2022-12-02 09:30:00,68.16,68.54,67.61,68.22,51273.0,65.2302,65.5939,64.7039,65.2877,51273.0
2022-12-02 09:35:00,68.25,68.51,68.07,68.41,26148.0,65.3164,65.5652,65.1441,65.4695,26148.0
2022-12-02 09:40:00,68.33,68.5,68.19,68.28,28390.0,65.3929,65.5556,65.2589,65.3451,28390.0
2022-12-02 09:45:00,68.26,68.48,68.1,68.2,53688.0,65.3259,65.5365,65.1728,65.2685,53688.0
2022-12-02 09:50:00,68.2,68.41,68.18,68.27,29969.0,65.2685,65.4695,65.2494,65.3355,29969.0
2022-12-02 09:55:00,68.27,68.64,68.25,68.55,20252.0,65.3355,65.6896,65.3164,65.6035,20252.0
2022-12-02 10:00:00,68.54,68.86,68.54,68.78,20434.0,65.5939,65.9001,65.5939,65.8236,20434.0
2022-12-02 10:05:00,68.85,68.92,68.69,68.69,18658.0,65.8906,65.9576,65.7375,65.7375,18658.0
2022-12-02 10:10:00,68.69,69.03,68.69,68.82,26200.0,65.7375,66.0628,65.7375,65.8619,26200.0
2022-12-02 10:15:00,68.8,68.95,68.65,68.7,17246.0,65.8427,65.9863,65.6992,65.747,17246.0
2022-12-02 10:20:00,68.72,68.83,68.52,68.74,27691.0,65.7662,65.8714,65.5748,65.7853,27691.0
2022-12-02 10:25:00,68.76,68.8,68.56,68.67,19254.0,65.8044,65.8427,65.613,65.7183,19254.0
2022-12-02 10:30:00,68.67,68.82,68.6,68.82,16886.0,65.7183,65.8619,65.6513,65.8619,16886.0
2022-12-02 10:35:00,68.82,68.97,68.75,68.83,10382.0,65.8619,66.0054,65.7949,65.8714,10382.0
2022-12-02 10:40:00,68.87,69.08,68.82,69.05,9016.0,65.9097,66.1107,65.8619,66.082,9016.0
2022-12-02 10:45:00,69.0,69.08,68.96,68.97,14600.0,66.0341,66.1107,65.9959,66.0054,14600.0
2022-12-02 10:50:00,69.01,69.06,68.99,69.06,19783.0,66.0437,66.0916,66.0246,66.0916,19783.0
2022-12-02 10:55:00,69.05,69.06,68.88,68.89,9693.0,66.082,66.0916,65.9193,65.9289,9693.0
2022-12-02 11:00:00,68.91,68.91,68.8,68.9,8847.0,65.948,65.948,65.8427,65.9384,8847.0
2022-12-02 11:05:00,68.92,68.98,68.85,68.97,7700.0,65.9576,66.015,65.8906,66.0054,7700.0
2022-12-02 11:10:00,69.01,69.02,68.97,68.98,10122.0,66.0437,66.0533,66.0054,66.015,10122.0
2022-12-02 11:15:00,68.98,69.1,68.96,68.98,14441.0,66.015,66.1298,65.9959,66.015,14441.0
2022-12-02 11:20:00,68.98,69.11,68.96,69.06,36317.0,66.015,66.1394,65.9959,66.0916,36317.0
2022-12-02 11:25:00,69.05,69.17,69.05,69.14,9557.0,66.082,66.1968,66.082,66.1681,9557.0
2022-12-02 11:30:00,69.11,69.17,69.09,69.16,8701.0,66.1394,66.1968,66.1203,66.1873,8701.0
2022-12-02 11:35:00,69.17,69.22,69.16,69.22,28782.0,66.1968,66.2447,66.1873,66.2447,28782.0
2022-12-02 11:40:00,69.24,69.33,69.24,69.26,6846.0,66.2638,66.3499,66.2638,66.283,6846.0
2022-12-02 11:45:00,69.27,69.34,69.26,69.33,20708.0,66.2925,66.3595,66.283,66.3499,20708.0
2022-12-02 11:50:00,69.33,69.41,69.25,69.39,9829.0,66.3499,66.4265,66.2734,66.4074,9829.0
2022-12-02 11:55:00,69.39,69.45,69.29,69.33,8922.0,66.4074,66.4648,66.3117,66.3499,8922.0
2022-12-02 12:00:00,69.34,69.54,69.33,69.54,9093.0,66.3595,66.5509,66.3499,66.5509,9093.0
2022-12-02 12:05:00,69.53,69.58,69.47,69.51,11577.0,66.5414,66.5892,66.4839,66.5222,11577.0
2022-12-02 12:10:00,69.48,69.58,69.48,69.57,8842.0,66.4935,66.5892,66.4935,66.5796,8842.0
2022-12-02 12:15:00,69.56,69.56,69.43,69.46,11118.0,66.5701,66.5701,66.4456,66.4744,11118.0
2022-12-02 12:20:00,69.48,69.49,69.32,69.34,11810.0,66.4935,66.5031,66.3404,66.3595,11810.0
2022-12-02 12:25:00,69.32,69.39,69.32,69.34,19707.0,66.3404,66.4074,66.3404,66.3595,19707.0
2022-12-02 12:30:00,69.32,69.37,69.28,69.29,14090.0,66.3404,66.3882,66.3021,66.3117,14090.0
2022-12-02 12:35:00,69.29,69.32,69.14,69.16,10359.0,66.3117,66.3404,66.1681,66.1873,10359.0
2022-12-02 12:40:00,69.14,69.17,69.07,69.13,15791.0,66.1681,66.1968,66.1011,66.1585,15791.0
2022-12-02 12:45:00,69.14,69.17,69.04,69.04,8672.0,66.1681,66.1968,66.0724,66.0724,8672.0
2022-12-02 12:50:00,69.04,69.05,68.97,68.97,11071.0,66.0724,66.082,66.0054,66.0054,11071.0
2022-12-02 12:55:00,69.01,69.11,68.97,69.05,13467.0,66.0437,66.1394,66.0054,66.082,13467.0
2022-12-02 13:00:00,69.04,69.13,69.04,69.05,10308.0,66.0724,66.1585,66.0724,66.082,10308.0
2022-12-02 13:05:00,69.05,69.08,69.04,69.04,5540.0,66.082,66.1107,66.0724,66.0724,5540.0
2022-12-02 13:10:00,69.04,69.05,68.97,68.97,10905.0,66.0724,66.082,66.0054,66.0054,10905.0
2022-12-02 13:15:00,68.92,68.98,68.91,68.95,7446.0,65.9576,66.015,65.948,65.9863,7446.0
2022-12-02 13:20:00,68.94,68.98,68.93,68.93,10822.0,65.9767,66.015,65.9671,65.9671,10822.0
2022-12-02 13:25:00,68.93,68.93,68.85,68.9,7805.0,65.9671,65.9671,65.8906,65.9384,7805.0
2022-12-02 13:30:00,68.9,68.99,68.89,68.98,9575.0,65.9384,66.0246,65.9289,66.015,9575.0
2022-12-02 13:35:00,68.98,68.98,68.82,68.86,24114.0,66.015,66.015,65.8619,65.9001,24114.0
2022-12-02 13:40:00,68.87,68.88,68.74,68.82,7724.0,65.9097,65.9193,65.7853,65.8619,7724.0
2022-12-02 13:45:00,68.82,68.86,68.82,68.85,10213.0,65.8619,65.9001,65.8619,65.8906,10213.0
2022-12-02 13:50:00,68.85,68.86,68.69,68.71,10357.0,65.8906,65.9001,65.7375,65.7566,10357.0
2022-12-02 13:55:00,68.7,68.71,68.61,68.69,17573.0,65.747,65.7566,65.6609,65.7375,17573.0
2022-12-02 14:00:00,68.71,68.81,68.71,68.78,13156.0,65.7566,65.8523,65.7566,65.8236,13156.0
2022-12-02 14:05:00,68.75,68.77,68.6,68.61,5675.0,65.7949,65.814,65.6513,65.6609,5675.0
2022-12-02 14:10:00,68.61,68.61,68.53,68.59,8838.0,65.6609,65.6609,65.5843,65.6418,8838.0
2022-12-02 14:15:00,68.61,68.69,68.61,68.69,8123.0,65.6609,65.7375,65.6609,65.7375,8123.0
2022-12-02 14:20:00,68.7,68.72,68.65,68.7,9316.0,65.747,65.7662,65.6992,65.747,9316.0
2022-12-02 14:25:00,68.7,68.78,68.69,68.78,11804.0,65.747,65.8236,65.7375,65.8236,11804.0
2022-12-02 14:30:00,68.79,68.82,68.72,68.82,15074.0,65.8332,65.8619,65.7662,65.8619,15074.0
2022-12-02 14:35:00,68.81,68.81,68.7,68.71,6466.0,65.8523,65.8523,65.747,65.7566,6466.0
2022-12-02 14:40:00,68.69,68.7,68.65,68.7,8101.0,65.7375,65.747,65.6992,65.747,8101.0
2022-12-02 14:45:00,68.68,68.79,68.68,68.78,57430.0,65.7279,65.8332,65.7279,65.8236,57430.0
2022-12-02 14:50:00,68.79,68.83,68.74,68.8,13302.0,65.8332,65.8714,65.7853,65.8427,13302.0
2022-12-02 14:55:00,68.82,68.84,68.78,68.83,15849.0,65.8619,65.881,65.8236,65.8714,15849.0
2022-12-02 15:00:00,68.84,68.97,68.81,68.95,11805.0,65.881,66.0054,65.8523,65.9863,11805.0
2022-12-02 15:05:00,68.93,68.94,68.87,68.93,9745.0,65.9671,65.9767,65.9097,65.9671,9745.0
2022-12-02 15:10:00,68.92,68.94,68.85,68.94,7261.0,65.9576,65.9767,65.8906,65.9767,7261.0
2022-12-02 15:15:00,68.95,68.98,68.86,68.86,10556.0,65.9863,66.015,65.9001,65.9001,10556.0
2022-12-02 15:20:00,68.85,68.85,68.75,68.75,11455.0,65.8906,65.8906,65.7949,65.7949,11455.0
2022-12-02 15:25:00,68.74,68.77,68.66,68.67,11834.0,65.7853,65.814,65.7087,65.7183,11834.0
2022-12-02 15:30:00,68.67,68.69,68.51,68.51,18334.0,65.7183,65.7375,65.5652,65.5652,18334.0
2022-12-02 15:35:00,68.51,68.51,68.43,68.47,23201.0,65.5652,65.5652,65.4886,65.5269,23201.0
2022-12-02 15:40:00,68.47,68.48,68.24,68.28,33967.0,65.5269,65.5365,65.3068,65.3451,33967.0
2022-12-02 15:45:00,68.28,68.29,68.11,68.12,22465.0,65.3451,65.3547,65.1824,65.192,22465.0
2022-12-02 15:50:00,68.12,68.21,68.05,68.06,149020.0,65.192,65.2781,65.125,65.1345,149020.0
2022-12-02 15:55:00,68.06,68.24,68.02,68.23,134167.0,65.1345,65.3068,65.0963,65.2972,134167.0
2022-12-05 09:30:00,67.5,68.3,67.15,67.41,70700.0,64.5986,65.3642,64.2637,64.5125,70700.0
2022-12-05 09:35:00,67.41,67.5,67.07,67.13,10750.0,64.5125,64.5986,64.1871,64.2445,10750.0
2022-12-05 09:40:00,67.11,67.12,66.8,66.88,14741.0,64.2254,64.2349,63.9287,64.0053,14741.0
2022-12-05 09:45:00,66.88,66.94,66.63,66.87,20208.0,64.0053,64.0627,63.766,63.9957,20208.0
2022-12-05 09:50:00,66.77,66.86,66.64,66.75,9075.0,63.9,63.9861,63.7756,63.8808,9075.0
2022-12-05 09:55:00,66.7,66.73,66.59,66.64,15517.0,63.833,63.8617,63.7277,63.7756,15517.0
2022-12-05 10:00:00,66.56,66.6,65.97,66.15,85839.0,63.699,63.7373,63.1344,63.3066,85839.0
2022-12-05 10:05:00,66.15,66.21,65.81,65.81,49863.0,63.3066,63.3641,62.9812,62.9812,49863.0
2022-12-05 10:10:00,65.84,65.89,65.43,65.49,139450.0,63.01,63.0578,62.6176,62.675,139450.0
2022-12-05 10:15:00,65.5,65.66,65.31,65.6,45831.0,62.6846,62.8377,62.5027,62.7803,45831.0
2022-12-05 10:20:00,65.61,65.92,65.61,65.84,40977.0,62.7898,63.0865,62.7898,63.01,40977.0
2022-12-05 10:25:00,65.81,65.93,65.75,65.81,20646.0,62.9812,63.0961,62.9238,62.9812,20646.0
2022-12-05 10:30:00,65.81,66.1,65.71,66.06,26148.0,62.9812,63.2588,62.8855,63.2205,26148.0
2022-12-05 10:35:00,66.07,66.19,65.99,66.07,10521.0,63.2301,63.3449,63.1535,63.2301,10521.0
2022-12-05 10:40:00,66.08,66.14,65.96,66.04,16238.0,63.2396,63.2971,63.1248,63.2014,16238.0
2022-12-05 10:45:00,66.04,66.05,65.76,65.83,14952.0,63.2014,63.2109,62.9334,63.0004,14952.0
2022-12-05 10:50:00,65.78,65.79,65.61,65.67,10155.0,62.9525,62.9621,62.7898,62.8473,10155.0
2022-12-05 10:55:00,65.68,65.7,65.45,65.56,13568.0,62.8568,62.876,62.6367,62.742,13568.0
2022-12-05 11:00:00,65.57,65.62,65.49,65.52,5783.0,62.7516,62.7994,62.675,62.7037,5783.0
2022-12-05 11:05:00,65.51,65.59,65.41,65.55,19087.0,62.6941,62.7707,62.5984,62.7324,19087.0
2022-12-05 11:10:00,65.54,65.75,65.54,65.68,9507.0,62.7229,62.9238,62.7229,62.8568,9507.0
2022-12-05 11:15:00,65.67,65.7,65.53,65.54,10857.0,62.8473,62.876,62.7133,62.7229,10857.0
2022-12-05 11:20:00,65.55,65.59,65.46,65.5,10720.0,62.7324,62.7707,62.6463,62.6846,10720.0
2022-12-05 11:25:00,65.48,65.59,65.42,65.56,14655.0,62.6654,62.7707,62.608,62.742,14655.0
2022-12-05 11:30:00,65.62,65.62,65.38,65.38,8645.0,62.7994,62.7994,62.5697,62.5697,8645.0
2022-12-05 11:35:00,65.33,65.42,65.27,65.4,8731.0,62.5219,62.608,62.4645,62.5889,8731.0
2022-12-05 11:40:00,65.4,65.45,65.27,65.29,21695.0,62.5889,62.6367,62.4645,62.4836,21695.0
2022-12-05 11:45:00,65.27,65.31,65.14,65.18,38715.0,62.4645,62.5027,62.34,62.3783,38715.0
2022-12-05 11:50:00,65.16,65.3,65.15,65.22,25469.0,62.3592,62.4932,62.3496,62.4166,25469.0
2022-12-05 11:55:00,65.21,65.21,64.93,64.98,18932.0,62.407,62.407,62.1391,62.1869,18932.0
2022-12-05 12:00:00,64.98,64.98,64.84,64.88,11613.0,62.1869,62.1869,62.0529,62.0912,11613.0
2022-12-05 12:05:00,64.89,65.05,64.87,65.01,22250.0,62.1008,62.2539,62.0817,62.2156,22250.0
2022-12-05 12:10:00,65.01,65.19,65.01,65.19,15928.0,62.2156,62.3879,62.2156,62.3879,15928.0
2022-12-05 12:15:00,65.2,65.28,65.12,65.12,60406.0,62.3975,62.474,62.3209,62.3209,60406.0
2022-12-05 12:20:00,65.13,65.29,65.1,65.25,57035.0,62.3305,62.4836,62.3018,62.4453,57035.0
2022-12-05 12:25:00,65.25,65.26,65.11,65.19,12475.0,62.4453,62.4549,62.3113,62.3879,12475.0
2022-12-05 12:30:00,65.2,65.23,65.04,65.04,13449.0,62.3975,62.4262,62.2443,62.2443,13449.0
2022-12-05 12:35:00,65.04,65.05,64.96,64.98,14240.0,62.2443,62.2539,62.1678,62.1869,14240.0
2022-12-05 12:40:00,64.98,65.04,64.95,64.98,7680.0,62.1869,62.2443,62.1582,62.1869,7680.0
2022-12-05 12:45:00,64.97,64.98,64.88,64.89,9350.0,62.1774,62.1869,62.0912,62.1008,9350.0
2022-12-05 12:50:00,64.88,64.88,64.69,64.71,11939.0,62.0912,62.0912,61.9094,61.9285,11939.0
2022-12-05 12:55:00,64.7,64.73,64.61,64.61,26482.0,61.919,61.9477,61.8328,61.8328,26482.0
2022-12-05 13:00:00,64.61,64.63,64.54,64.61,17543.0,61.8328,61.852,61.7658,61.8328,17543.0
2022-12-05 13:05:00,64.62,64.66,64.58,64.63,11612.0,61.8424,61.8807,61.8041,61.852,11612.0
2022-12-05 13:10:00,64.61,64.61,64.45,64.51,28409.0,61.8328,61.8328,61.6797,61.7371,28409.0
2022-12-05 13:15:00,64.53,64.66,64.47,64.49,28895.0,61.7563,61.8807,61.6988,61.718,28895.0
2022-12-05 13:20:00,64.51,64.51,64.27,64.27,15171.0,61.7371,61.7371,61.5074,61.5074,15171.0
2022-12-05 13:25:00,64.26,64.35,64.18,64.29,32902.0,61.4979,61.584,61.4213,61.5266,32902.0
2022-12-05 13:30:00,64.29,64.38,64.27,64.34,36097.0,61.5266,61.6127,61.5074,61.5744,36097.0
2022-12-05 13:35:00,64.34,64.34,64.21,64.25,20369.0,61.5744,61.5744,61.45,61.4883,20369.0
2022-12-05 13:40:00,64.25,64.3,64.08,64.09,19419.0,61.4883,61.5362,61.3256,61.3352,19419.0
2022-12-05 13:45:00,64.09,64.27,64.09,64.27,16981.0,61.3352,61.5074,61.3352,61.5074,16981.0
2022-12-05 13:50:00,64.27,64.28,64.16,64.16,23384.0,61.5074,61.517,61.4022,61.4022,23384.0
2022-12-05 13:55:00,64.17,64.17,63.9,63.9,26789.0,61.4117,61.4117,61.1533,61.1533,26789.0
2022-12-05 14:00:00,63.91,63.99,63.84,63.96,19617.0,61.1629,61.2395,61.0959,61.2108,19617.0
2022-12-05 14:05:00,63.96,64.06,63.96,64.03,39491.0,61.2108,61.3065,61.2108,61.2778,39491.0
2022-12-05 14:10:00,64.04,64.14,64.03,64.13,22263.0,61.2873,61.383,61.2778,61.3735,22263.0
2022-12-05 14:15:00,64.13,64.13,64.0,64.06,23347.0,61.3735,61.3735,61.2491,61.3065,23347.0
2022-12-05 14:20:00,64.06,64.06,63.77,63.78,22813.0,61.3065,61.3065,61.0289,61.0385,22813.0
2022-12-05 14:25:00,63.78,63.79,63.64,63.68,34014.0,61.0385,61.0481,60.9045,60.9428,34014.0
2022-12-05 14:30:00,63.68,63.93,63.63,63.91,18305.0,60.9428,61.1821,60.895,61.1629,18305.0
2022-12-05 14:35:00,63.92,64.05,63.88,64.02,16282.0,61.1725,61.2969,61.1342,61.2682,16282.0
2022-12-05 14:40:00,64.03,64.27,64.03,64.17,16065.0,61.2778,61.5074,61.2778,61.4117,16065.0
2022-12-05 14:45:00,64.16,64.2,64.06,64.17,22434.0,61.4022,61.4405,61.3065,61.4117,22434.0
2022-12-05 14:50:00,64.18,64.24,64.18,64.22,13795.0,61.4213,61.4787,61.4213,61.4596,13795.0
2022-12-05 14:55:00,64.2,64.24,64.17,64.21,29488.0,61.4405,61.4787,61.4117,61.45,29488.0
2022-12-05 15:00:00,64.2,64.2,64.01,64.14,17577.0,61.4405,61.4405,61.2586,61.383,17577.0
2022-12-05 15:05:00,64.13,64.47,64.1,64.38,16376.0,61.3735,61.6988,61.3448,61.6127,16376.0
2022-12-05 15:10:00,64.37,64.37,64.31,64.33,11433.0,61.6031,61.6031,61.5457,61.5649,11433.0
2022-12-05 15:15:00,64.33,64.37,64.2,64.26,16155.0,61.5649,61.6031,61.4405,61.4979,16155.0
2022-12-05 15:20:00,64.26,64.33,64.23,64.29,13236.0,61.4979,61.5649,61.4692,61.5266,13236.0
2022-12-05 15:25:00,64.28,64.29,64.18,64.19,20510.0,61.517,61.5266,61.4213,61.4309,20510.0
2022-12-05 15:30:00,64.19,64.24,64.14,64.17,26107.0,61.4309,61.4787,61.383,61.4117,26107.0
2022-12-05 15:35:00,64.18,64.29,64.13,64.17,29724.0,61.4213,61.5266,61.3735,61.4117,29724.0
2022-12-05 15:40:00,64.17,64.17,64.13,64.14,31396.0,61.4117,61.4117,61.3735,61.383,31396.0
2022-12-05 15:45:00,64.13,64.32,64.02,64.3,72963.0,61.3735,61.5553,61.2682,61.5362,72963.0
2022-12-05 15:50:00,64.31,64.49,64.24,64.45,94337.0,61.5457,61.718,61.4787,61.6797,94337.0
2022-12-05 15:55:00,64.46,64.5,64.37,64.48,210684.0,61.6893,61.7276,61.6031,61.7084,210684.0
2022-12-06 09:30:00,64.27,64.7,64.12,64.34,25965.0,61.5074,61.919,61.3639,61.5744,25965.0
2022-12-06 09:35:00,64.52,64.58,64.32,64.33,8743.0,61.7467,61.8041,61.5553,61.5649,8743.0
2022-12-06 09:40:00,64.33,64.37,63.72,63.8,13231.0,61.5649,61.6031,60.9811,61.0576,13231.0
2022-12-06 09:45:00,63.77,64.07,63.66,64.07,13440.0,61.0289,61.316,60.9237,61.316,13440.0
2022-12-06 09:50:00,64.07,64.12,63.94,63.99,5859.0,61.316,61.3639,61.1916,61.2395,5859.0
2022-12-06 09:55:00,63.96,64.02,63.82,63.82,19154.0,61.2108,61.2682,61.0768,61.0768,19154.0
2022-12-06 10:00:00,63.86,63.9,63.44,63.45,16530.0,61.1151,61.1533,60.7131,60.7227,16530.0
2022-12-06 10:05:00,63.46,63.54,63.24,63.54,25005.0,60.7323,60.8088,60.5217,60.8088,25005.0
2022-12-06 10:10:00,63.53,63.53,63.26,63.32,17067.0,60.7993,60.7993,60.5409,60.5983,17067.0
2022-12-06 10:15:00,63.35,63.55,63.33,63.49,16608.0,60.627,60.8184,60.6078,60.761,16608.0
2022-12-06 10:20:00,63.52,63.58,63.42,63.47,11707.0,60.7897,60.8471,60.694,60.7418,11707.0
2022-12-06 10:25:00,63.49,63.63,63.37,63.37,12413.0,60.761,60.895,60.6461,60.6461,12413.0
2022-12-06 10:30:00,63.38,63.5,63.35,63.42,13597.0,60.6557,60.7705,60.627,60.694,13597.0
2022-12-06 10:35:00,63.4,63.51,63.32,63.41,19846.0,60.6748,60.7801,60.5983,60.6844,19846.0
2022-12-06 10:40:00,63.4,63.81,63.39,63.81,33465.0,60.6748,61.0672,60.6653,61.0672,33465.0
2022-12-06 10:45:00,63.78,64.07,63.78,63.97,19877.0,61.0385,61.316,61.0385,61.2203,19877.0
2022-12-06 10:50:00,63.96,64.23,63.87,63.94,21410.0,61.2108,61.4692,61.1246,61.1916,21410.0
2022-12-06 10:55:00,63.91,63.98,63.86,63.88,15471.0,61.1629,61.2299,61.1151,61.1342,15471.0
2022-12-06 11:00:00,63.91,63.97,63.84,63.89,9756.0,61.1629,61.2203,61.0959,61.1438,9756.0
2022-12-06 11:05:00,63.9,64.04,63.88,63.94,17242.0,61.1533,61.2873,61.1342,61.1916,17242.0
2022-12-06 11:10:00,63.95,64.24,63.95,64.1,13522.0,61.2012,61.4787,61.2012,61.3448,13522.0
2022-12-06 11:15:00,64.09,64.27,64.06,64.14,24807.0,61.3352,61.5074,61.3065,61.383,24807.0
2022-12-06 11:20:00,64.14,64.2,64.12,64.2,9949.0,61.383,61.4405,61.3639,61.4405,9949.0
2022-12-06 11:25:00,64.17,64.21,63.97,64.12,31250.0,61.4117,61.45,61.2203,61.3639,31250.0
2022-12-06 11:30:00,64.14,64.17,63.92,63.92,17231.0,61.383,61.4117,61.1725,61.1725,17231.0
2022-12-06 11:35:00,63.92,64.03,63.87,63.9,15103.0,61.1725,61.2778,61.1246,61.1533,15103.0
2022-12-06 11:40:00,63.92,64.0,63.88,63.98,17143.0,61.1725,61.2491,61.1342,61.2299,17143.0
2022-12-06 11:45:00,63.97,64.06,63.95,63.98,13861.0,61.2203,61.3065,61.2012,61.2299,13861.0
2022-12-06 11:50:00,63.97,64.02,63.86,63.87,11977.0,61.2203,61.2682,61.1151,61.1246,11977.0
2022-12-06 11:55:00,63.88,63.88,63.76,63.76,15266.0,61.1342,61.1342,61.0194,61.0194,15266.0
2022-12-06 12:00:00,63.76,63.82,63.74,63.8,15236.0,61.0194,61.0768,61.0002,61.0576,15236.0
2022-12-06 12:05:00,63.79,63.79,63.69,63.74,13922.0,61.0481,61.0481,60.9524,61.0002,13922.0
2022-12-06 12:10:00,63.75,63.97,63.72,63.97,10571.0,61.0098,61.2203,60.9811,61.2203,10571.0
2022-12-06 12:15:00,63.97,63.99,63.78,63.89,16325.0,61.2203,61.2395,61.0385,61.1438,16325.0
2022-12-06 12:20:00,63.9,64.01,63.9,63.9,10791.0,61.1533,61.2586,61.1533,61.1533,10791.0
2022-12-06 12:25:00,63.9,64.02,63.89,64.0,9411.0,61.1533,61.2682,61.1438,61.2491,9411.0
2022-12-06 12:30:00,64.0,64.03,63.98,64.0,23594.0,61.2491,61.2778,61.2299,61.2491,23594.0
2022-12-06 12:35:00,64.0,64.04,63.9,64.04,16738.0,61.2491,61.2873,61.1533,61.2873,16738.0
2022-12-06 12:40:00,64.02,64.2,64.01,64.16,8501.0,61.2682,61.4405,61.2586,61.4022,8501.0
2022-12-06 12:45:00,64.19,64.21,64.08,64.12,13381.0,61.4309,61.45,61.3256,61.3639,13381.0
2022-12-06 12:50:00,64.13,64.18,64.12,64.12,16515.0,61.3735,61.4213,61.3639,61.3639,16515.0
2022-12-06 12:55:00,64.11,64.11,63.97,63.99,7851.0,61.3543,61.3543,61.2203,61.2395,7851.0
2022-12-06 13:00:00,63.97,64.04,63.9,63.91,10017.0,61.2203,61.2873,61.1533,61.1629,10017.0
2022-12-06 13:05:00,63.93,63.97,63.73,63.74,5240.0,61.1821,61.2203,60.9907,61.0002,5240.0
2022-12-06 13:10:00,63.75,63.78,63.61,63.63,9612.0,61.0098,61.0385,60.8758,60.895,9612.0
2022-12-06 13:15:00,63.6,63.72,63.59,63.67,14290.0,60.8662,60.9811,60.8567,60.9332,14290.0
2022-12-06 13:20:00,63.66,63.79,63.66,63.78,8126.0,60.9237,61.0481,60.9237,61.0385,8126.0
2022-12-06 13:25:00,63.79,63.8,63.61,63.63,10650.0,61.0481,61.0576,60.8758,60.895,10650.0
2022-12-06 13:30:00,63.61,63.72,63.6,63.61,10353.0,60.8758,60.9811,60.8662,60.8758,10353.0
2022-12-06 13:35:00,63.61,63.67,63.54,63.56,33656.0,60.8758,60.9332,60.8088,60.828,33656.0
2022-12-06 13:40:00,63.54,63.63,63.53,63.59,35811.0,60.8088,60.895,60.7993,60.8567,35811.0
2022-12-06 13:45:00,63.59,63.61,63.52,63.54,16448.0,60.8567,60.8758,60.7897,60.8088,16448.0
2022-12-06 13:50:00,63.54,63.54,63.19,63.2,48359.0,60.8088,60.8088,60.4739,60.4834,48359.0
2022-12-06 13:55:00,63.21,63.31,63.13,63.28,66584.0,60.493,60.5887,60.4164,60.56,66584.0
2022-12-06 14:00:00,63.3,63.32,63.12,63.13,67848.0,60.5791,60.5983,60.4069,60.4164,67848.0
2022-12-06 14:05:00,63.13,63.14,62.95,62.97,33657.0,60.4164,60.426,60.2442,60.2633,33657.0
2022-12-06 14:10:00,62.95,63.07,62.95,62.97,32384.0,60.2442,60.359,60.2442,60.2633,32384.0
2022-12-06 14:15:00,62.95,63.0,62.91,62.95,58174.0,60.2442,60.292,60.2059,60.2442,58174.0
2022-12-06 14:20:00,62.95,63.25,62.94,63.25,92894.0,60.2442,60.5313,60.2346,60.5313,92894.0
2022-12-06 14:25:00,63.23,63.25,63.02,63.04,37582.0,60.5121,60.5313,60.3112,60.3303,37582.0
2022-12-06 14:30:00,63.05,63.1,62.95,62.98,21666.0,60.3399,60.3877,60.2442,60.2729,21666.0
2022-12-06 14:35:00,62.96,63.04,62.92,62.98,27472.0,60.2538,60.3303,60.2155,60.2729,27472.0
2022-12-06 14:40:00,62.99,63.09,62.99,63.03,21790.0,60.2825,60.3782,60.2825,60.3207,21790.0
2022-12-06 14:45:00,63.03,63.07,62.98,63.07,31700.0,60.3207,60.359,60.2729,60.359,31700.0
2022-12-06 14:50:00,63.05,63.2,63.03,63.09,57627.0,60.3399,60.4834,60.3207,60.3782,57627.0
2022-12-06 14:55:00,63.09,63.12,63.06,63.06,25320.0,60.3782,60.4069,60.3495,60.3495,25320.0
2022-12-06 15:00:00,63.07,63.27,63.06,63.26,27839.0,60.359,60.5504,60.3495,60.5409,27839.0
2022-12-06 15:05:00,63.27,63.31,63.16,63.16,52628.0,60.5504,60.5887,60.4452,60.4452,52628.0
2022-12-06 15:10:00,63.16,63.31,63.16,63.28,20121.0,60.4452,60.5887,60.4452,60.56,20121.0
2022-12-06 15:15:00,63.29,63.29,63.02,63.04,33883.0,60.5696,60.5696,60.3112,60.3303,33883.0
2022-12-06 15:20:00,63.04,63.15,62.99,63.12,35871.0,60.3303,60.4356,60.2825,60.4069,35871.0
2022-12-06 15:25:00,63.12,63.13,62.73,62.85,55047.0,60.4069,60.4164,60.0336,60.1485,55047.0
2022-12-06 15:30:00,62.86,63.02,62.86,62.95,57920.0,60.1581,60.3112,60.1581,60.2442,57920.0
2022-12-06 15:35:00,62.95,63.0,62.86,62.95,53693.0,60.2442,60.292,60.1581,60.2442,53693.0
2022-12-06 15:40:00,62.95,63.21,62.91,63.17,71164.0,60.2442,60.493,60.2059,60.4547,71164.0
2022-12-06 15:45:00,63.17,63.34,63.15,63.27,76007.0,60.4547,60.6174,60.4356,60.5504,76007.0
2022-12-06 15:50:00,63.26,63.38,63.21,63.28,111977.0,60.5409,60.6557,60.493,60.56,111977.0
2022-12-06 15:55:00,63.27,63.29,63.12,63.21,206213.0,60.5504,60.5696,60.4069,60.493,206213.0
2022-12-07 09:30:00,62.84,63.08,62.33,62.45,26777.0,60.1389,60.3686,59.6508,59.7657,26777.0
2022-12-07 09:35:00,62.53,63.03,62.35,62.95,55550.0,59.8422,60.3207,59.67,60.2442,55550.0
2022-12-07 09:40:00,62.91,63.1,62.7,62.77,16092.0,60.2059,60.3877,60.0049,60.0719,16092.0
2022-12-07 09:45:00,62.79,62.95,62.3,62.3,15732.0,60.0911,60.2442,59.6221,59.6221,15732.0
2022-12-07 09:50:00,62.36,62.62,62.31,62.53,26431.0,59.6795,59.9284,59.6317,59.8422,26431.0
2022-12-07 09:55:00,62.47,62.68,62.36,62.43,13236.0,59.7848,59.9858,59.6795,59.7465,13236.0
2022-12-07 10:00:00,62.39,62.56,62.29,62.56,16852.0,59.7083,59.8709,59.6126,59.8709,16852.0
2022-12-07 10:05:00,62.54,62.81,62.54,62.64,17186.0,59.8518,60.1102,59.8518,59.9475,17186.0
2022-12-07 10:10:00,62.63,62.67,62.37,62.56,31347.0,59.9379,59.9762,59.6891,59.8709,31347.0
2022-12-07 10:15:00,62.6,62.73,62.4,62.4,28606.0,59.9092,60.0336,59.7178,59.7178,28606.0
2022-12-07 10:20:00,62.41,62.46,62.31,62.39,12931.0,59.7274,59.7752,59.6317,59.7083,12931.0
2022-12-07 10:25:00,62.4,62.63,62.3,62.63,16021.0,59.7178,59.9379,59.6221,59.9379,16021.0
2022-12-07 10:30:00,62.63,62.8,62.34,62.39,29561.0,59.9379,60.1006,59.6604,59.7083,29561.0
2022-12-07 10:35:00,62.4,62.48,62.34,62.39,27905.0,59.7178,59.7944,59.6604,59.7083,27905.0
2022-12-07 10:40:00,62.43,62.46,62.33,62.39,28828.0,59.7465,59.7752,59.6508,59.7083,28828.0
2022-12-07 10:45:00,62.39,62.52,62.31,62.46,25035.0,59.7083,59.8327,59.6317,59.7752,25035.0
2022-12-07 10:50:00,62.5,62.59,62.46,62.47,13561.0,59.8135,59.8997,59.7752,59.7848,13561.0
2022-12-07 10:55:00,62.45,62.49,62.31,62.32,16080.0,59.7657,59.804,59.6317,59.6413,16080.0
2022-12-07 11:00:00,62.32,62.4,62.29,62.33,9784.0,59.6413,59.7178,59.6126,59.6508,9784.0
2022-12-07 11:05:00,62.34,62.38,62.18,62.21,6840.0,59.6604,59.6987,59.5073,59.536,6840.0
2022-12-07 11:10:00,62.21,62.25,62.15,62.17,8541.0,59.536,59.5743,59.4786,59.4977,8541.0
2022-12-07 11:15:00,62.19,62.24,62.0,62.0,13132.0,59.5169,59.5647,59.335,59.335,13132.0
2022-12-07 11:20:00,62.01,62.01,61.8,61.82,18531.0,59.3446,59.3446,59.1436,59.1628,18531.0
2022-12-07 11:25:00,61.82,61.93,61.8,61.8,18250.0,59.1628,59.268,59.1436,59.1436,18250.0
2022-12-07 11:30:00,61.81,61.86,61.64,61.66,19549.0,59.1532,59.201,58.9905,59.0096,19549.0
2022-12-07 11:35:00,61.67,61.79,61.67,61.69,12548.0,59.0192,59.134,59.0192,59.0383,12548.0
2022-12-07 11:40:00,61.7,61.82,61.69,61.79,13240.0,59.0479,59.1628,59.0383,59.134,13240.0
2022-12-07 11:45:00,61.78,61.79,61.64,61.64,15322.0,59.1245,59.134,58.9905,58.9905,15322.0
2022-12-07 11:50:00,61.64,61.71,61.56,61.56,9668.0,58.9905,59.0575,58.9139,58.9139,9668.0
2022-12-07 11:55:00,61.55,61.61,61.51,61.53,14966.0,58.9044,58.9618,58.8661,58.8852,14966.0
2022-12-07 12:00:00,61.54,61.58,61.37,61.4,17191.0,58.8948,58.9331,58.7321,58.7608,17191.0
2022-12-07 12:05:00,61.4,61.4,61.28,61.34,9547.0,58.7608,58.7608,58.646,58.7034,9547.0
2022-12-07 12:10:00,61.34,61.48,61.33,61.47,20962.0,58.7034,58.8374,58.6938,58.8278,20962.0
2022-12-07 12:15:00,61.45,61.45,61.32,61.32,14949.0,58.8087,58.8087,58.6842,58.6842,14949.0
2022-12-07 12:20:00,61.34,61.41,61.31,61.34,10446.0,58.7034,58.7704,58.6747,58.7034,10446.0
2022-12-07 12:25:00,61.34,61.38,61.27,61.28,7244.0,58.7034,58.7417,58.6364,58.646,7244.0
2022-12-07 12:30:00,61.31,61.52,61.29,61.5,19300.0,58.6747,58.8756,58.6555,58.8565,19300.0
2022-12-07 12:35:00,61.52,61.72,61.48,61.72,27227.0,58.8756,59.0671,58.8374,59.0671,27227.0
2022-12-07 12:40:00,61.74,62.21,61.74,62.13,46422.0,59.0862,59.536,59.0862,59.4594,46422.0
2022-12-07 12:45:00,62.11,62.23,62.11,62.18,19885.0,59.4403,59.5551,59.4403,59.5073,19885.0
2022-12-07 12:50:00,62.19,62.21,62.06,62.07,11544.0,59.5169,59.536,59.3924,59.402,11544.0
2022-12-07 12:55:00,62.06,62.07,61.86,61.89,7729.0,59.3924,59.402,59.201,59.2297,7729.0
2022-12-07 13:00:00,61.88,61.92,61.81,61.83,11355.0,59.2202,59.2585,59.1532,59.1723,11355.0
2022-12-07 13:05:00,61.82,61.83,61.74,61.83,6874.0,59.1628,59.1723,59.0862,59.1723,6874.0
2022-12-07 13:10:00,61.83,61.85,61.76,61.81,15901.0,59.1723,59.1915,59.1053,59.1532,15901.0
2022-12-07 13:15:00,61.8,61.86,61.74,61.83,7863.0,59.1436,59.201,59.0862,59.1723,7863.0
2022-12-07 13:20:00,61.83,61.95,61.8,61.9,16799.0,59.1723,59.2872,59.1436,59.2393,16799.0
2022-12-07 13:25:00,61.9,61.92,61.83,61.85,18053.0,59.2393,59.2585,59.1723,59.1915,18053.0
2022-12-07 13:30:00,61.85,61.94,61.83,61.94,13412.0,59.1915,59.2776,59.1723,59.2776,13412.0
2022-12-07 13:35:00,61.93,62.18,61.93,62.15,12447.0,59.268,59.5073,59.268,59.4786,12447.0
2022-12-07 13:40:00,62.16,62.34,62.15,62.32,17042.0,59.4881,59.6604,59.4786,59.6413,17042.0
2022-12-07 13:45:00,62.38,62.45,62.14,62.15,26447.0,59.6987,59.7657,59.469,59.4786,26447.0
2022-12-07 13:50:00,62.15,62.15,61.95,61.97,15612.0,59.4786,59.4786,59.2872,59.3063,15612.0
2022-12-07 13:55:00,61.97,62.0,61.85,61.85,17630.0,59.3063,59.335,59.1915,59.1915,17630.0
2022-12-07 14:00:00,61.88,61.89,61.77,61.84,13690.0,59.2202,59.2297,59.1149,59.1819,13690.0
2022-12-07 14:05:00,61.83,61.87,61.81,61.85,17296.0,59.1723,59.2106,59.1532,59.1915,17296.0
2022-12-07 14:10:00,61.85,61.91,61.79,61.89,14692.0,59.1915,59.2489,59.134,59.2297,14692.0
2022-12-07 14:15:00,61.9,61.9,61.81,61.86,14193.0,59.2393,59.2393,59.1532,59.201,14193.0
2022-12-07 14:20:00,61.86,61.88,61.72,61.73,13734.0,59.201,59.2202,59.0671,59.0766,13734.0
2022-12-07 14:25:00,61.73,61.84,61.71,61.77,17964.0,59.0766,59.1819,59.0575,59.1149,17964.0
2022-12-07 14:30:00,61.79,61.8,61.65,61.75,18669.0,59.134,59.1436,59.0001,59.0958,18669.0
2022-12-07 14:35:00,61.74,61.77,61.66,61.71,9487.0,59.0862,59.1149,59.0096,59.0575,9487.0
2022-12-07 14:40:00,61.72,61.74,61.51,61.51,12448.0,59.0671,59.0862,58.8661,58.8661,12448.0
2022-12-07 14:45:00,61.53,61.69,61.51,61.69,17536.0,58.8852,59.0383,58.8661,59.0383,17536.0
2022-12-07 14:50:00,61.67,61.72,61.64,61.71,23224.0,59.0192,59.0671,58.9905,59.0575,23224.0
2022-12-07 14:55:00,61.71,61.77,61.62,61.77,24302.0,59.0575,59.1149,58.9714,59.1149,24302.0
2022-12-07 15:00:00,61.75,61.77,61.69,61.73,14737.0,59.0958,59.1149,59.0383,59.0766,14737.0
2022-12-07 15:05:00,61.73,61.74,61.58,61.62,20871.0,59.0766,59.0862,58.9331,58.9714,20871.0
2022-12-07 15:10:00,61.63,61.67,61.54,61.6,19956.0,58.9809,59.0192,58.8948,58.9522,19956.0
2022-12-07 15:15:00,61.61,61.78,61.58,61.68,17688.0,58.9618,59.1245,58.9331,59.0288,17688.0
2022-12-07 15:20:00,61.67,61.7,61.54,61.7,17790.0,59.0192,59.0479,58.8948,59.0479,17790.0
2022-12-07 15:25:00,61.7,61.78,61.69,61.78,22271.0,59.0479,59.1245,59.0383,59.1245,22271.0
2022-12-07 15:30:00,61.76,61.89,61.75,61.77,29946.0,59.1053,59.2297,59.0958,59.1149,29946.0
2022-12-07 15:35:00,61.78,61.79,61.67,61.77,36015.0,59.1245,59.134,59.0192,59.1149,36015.0
2022-12-07 15:40:00,61.77,61.78,61.64,61.66,25938.0,59.1149,59.1245,58.9905,59.0096,25938.0
2022-12-07 15:45:00,61.66,61.66,61.39,61.4,48308.0,59.0096,59.0096,58.7512,58.7608,48308.0
2022-12-07 15:50:00,61.39,61.49,61.25,61.43,83255.0,58.7512,58.8469,58.6173,58.7895,83255.0
2022-12-07 15:55:00,61.43,61.45,61.35,61.38,181994.0,58.7895,58.8087,58.713,58.7417,181994.0
2022-12-08 09:30:00,62.02,62.26,61.7,61.76,26457.0,59.3542,59.5838,59.0479,59.1053,26457.0
2022-12-08 09:35:00,61.81,61.94,61.67,61.75,10756.0,59.1532,59.2776,59.0192,59.0958,10756.0
2022-12-08 09:40:00,61.73,61.83,61.59,61.73,8733.0,59.0766,59.1723,58.9426,59.0766,8733.0
2022-12-08 09:45:00,61.78,62.11,61.74,62.11,21257.0,59.1245,59.4403,59.0862,59.4403,21257.0
2022-12-08 09:50:00,62.15,62.35,62.15,62.34,12882.0,59.4786,59.67,59.4786,59.6604,12882.0
2022-12-08 09:55:00,62.31,62.31,62.18,62.24,14714.0,59.6317,59.6317,59.5073,59.5647,14714.0
2022-12-08 10:00:00,62.25,62.29,62.09,62.16,4714.0,59.5743,59.6126,59.4211,59.4881,4714.0
2022-12-08 10:05:00,62.24,62.44,62.24,62.36,12888.0,59.5647,59.7561,59.5647,59.6795,12888.0
2022-12-08 10:10:00,62.36,62.47,62.33,62.39,8954.0,59.6795,59.7848,59.6508,59.7083,8954.0
2022-12-08 10:15:00,62.37,62.37,62.17,62.2,43422.0,59.6891,59.6891,59.4977,59.5264,43422.0
2022-12-08 10:20:00,62.21,62.28,62.09,62.25,27242.0,59.536,59.603,59.4211,59.5743,27242.0
2022-12-08 10:25:00,62.3,62.43,62.26,62.26,8716.0,59.6221,59.7465,59.5838,59.5838,8716.0
2022-12-08 10:30:00,62.3,62.3,62.07,62.2,11646.0,59.6221,59.6221,59.402,59.5264,11646.0
2022-12-08 10:35:00,62.21,62.33,62.19,62.21,14551.0,59.536,59.6508,59.5169,59.536,14551.0
2022-12-08 10:40:00,62.21,62.25,62.09,62.17,15089.0,59.536,59.5743,59.4211,59.4977,15089.0
2022-12-08 10:45:00,62.18,62.2,62.11,62.15,16718.0,59.5073,59.5264,59.4403,59.4786,16718.0
2022-12-08 10:50:00,62.18,62.25,62.12,62.17,34020.0,59.5073,59.5743,59.4499,59.4977,34020.0
2022-12-08 10:55:00,62.16,62.16,62.04,62.1,23611.0,59.4881,59.4881,59.3733,59.4307,23611.0
2022-12-08 11:00:00,62.1,62.24,61.94,61.94,16348.0,59.4307,59.5647,59.2776,59.2776,16348.0
2022-12-08 11:05:00,61.93,62.01,61.9,61.95,14311.0,59.268,59.3446,59.2393,59.2872,14311.0
2022-12-08 11:10:00,61.95,62.11,61.95,62.09,10114.0,59.2872,59.4403,59.2872,59.4211,10114.0
2022-12-08 11:15:00,62.1,62.12,61.84,61.87,8639.0,59.4307,59.4499,59.1819,59.2106,8639.0
2022-12-08 11:20:00,61.82,62.06,61.82,61.95,21006.0,59.1628,59.3924,59.1628,59.2872,21006.0
2022-12-08 11:25:00,61.95,62.1,61.94,62.1,6162.0,59.2872,59.4307,59.2776,59.4307,6162.0
2022-12-08 11:30:00,62.1,62.12,62.08,62.09,8173.0,59.4307,59.4499,59.4116,59.4211,8173.0
2022-12-08 11:35:00,62.03,62.06,61.98,62.04,5888.0,59.3637,59.3924,59.3159,59.3733,5888.0
2022-12-08 11:40:00,61.99,62.05,61.99,62.04,4762.0,59.3254,59.3829,59.3254,59.3733,4762.0
2022-12-08 11:45:00,62.05,62.16,62.01,62.16,5955.0,59.3829,59.4881,59.3446,59.4881,5955.0
2022-12-08 11:50:00,62.17,62.32,62.11,62.29,19781.0,59.4977,59.6413,59.4403,59.6126,19781.0
2022-12-08 11:55:00,62.28,62.42,62.28,62.42,20399.0,59.603,59.737,59.603,59.737,20399.0
2022-12-08 12:00:00,62.39,62.44,62.34,62.35,11688.0,59.7083,59.7561,59.6604,59.67,11688.0
2022-12-08 12:05:00,62.34,62.37,62.31,62.36,3764.0,59.6604,59.6891,59.6317,59.6795,3764.0
2022-12-08 12:10:00,62.37,62.38,62.22,62.22,6969.0,59.6891,59.6987,59.5456,59.5456,6969.0
2022-12-08 12:15:00,62.21,62.24,62.17,62.18,7340.0,59.536,59.5647,59.4977,59.5073,7340.0
2022-12-08 12:20:00,62.19,62.19,62.09,62.12,9831.0,59.5169,59.5169,59.4211,59.4499,9831.0
2022-12-08 12:25:00,62.11,62.23,62.11,62.21,20126.0,59.4403,59.5551,59.4403,59.536,20126.0
2022-12-08 12:30:00,62.21,62.28,62.18,62.27,6460.0,59.536,59.603,59.5073,59.5934,6460.0
2022-12-08 12:35:00,62.27,62.27,62.22,62.25,4955.0,59.5934,59.5934,59.5456,59.5743,4955.0
2022-12-08 12:40:00,62.25,62.3,62.23,62.28,8116.0,59.5743,59.6221,59.5551,59.603,8116.0
2022-12-08 12:45:00,62.26,62.33,62.23,62.33,5263.0,59.5838,59.6508,59.5551,59.6508,5263.0
2022-12-08 12:50:00,62.33,62.36,62.3,62.33,8717.0,59.6508,59.6795,59.6221,59.6508,8717.0
2022-12-08 12:55:00,62.34,62.34,62.25,62.27,3071.0,59.6604,59.6604,59.5743,59.5934,3071.0
2022-12-08 13:00:00,62.27,62.37,62.26,62.37,4885.0,59.5934,59.6891,59.5838,59.6891,4885.0
2022-12-08 13:05:00,62.36,62.36,62.23,62.25,6183.0,59.6795,59.6795,59.5551,59.5743,6183.0
2022-12-08 13:10:00,62.23,62.33,62.22,62.32,13514.0,59.5551,59.6508,59.5456,59.6413,13514.0
2022-12-08 13:15:00,62.32,62.4,62.31,62.37,7329.0,59.6413,59.7178,59.6317,59.6891,7329.0
2022-12-08 13:20:00,62.36,62.36,62.29,62.33,5727.0,59.6795,59.6795,59.6126,59.6508,5727.0
2022-12-08 13:25:00,62.32,62.39,62.3,62.38,7607.0,59.6413,59.7083,59.6221,59.6987,7607.0
2022-12-08 13:30:00,62.39,62.46,62.36,62.38,8225.0,59.7083,59.7752,59.6795,59.6987,8225.0
2022-12-08 13:35:00,62.39,62.41,62.36,62.41,3365.0,59.7083,59.7274,59.6795,59.7274,3365.0
2022-12-08 13:40:00,62.43,62.45,62.41,62.45,5789.0,59.7465,59.7657,59.7274,59.7657,5789.0
2022-12-08 13:45:00,62.45,62.47,62.42,62.47,6043.0,59.7657,59.7848,59.737,59.7848,6043.0
2022-12-08 13:50:00,62.47,62.52,62.45,62.49,13067.0,59.7848,59.8327,59.7657,59.804,13067.0
2022-12-08 13:55:00,62.49,62.49,62.42,62.48,9591.0,59.804,59.804,59.737,59.7944,9591.0
2022-12-08 14:00:00,62.47,62.5,62.28,62.31,18585.0,59.7848,59.8135,59.603,59.6317,18585.0
2022-12-08 14:05:00,62.3,62.3,62.15,62.22,28309.0,59.6221,59.6221,59.4786,59.5456,28309.0
2022-12-08 14:10:00,62.22,62.26,62.16,62.25,11888.0,59.5456,59.5838,59.4881,59.5743,11888.0
2022-12-08 14:15:00,62.23,62.4,62.17,62.36,19575.0,59.5551,59.7178,59.4977,59.6795,19575.0
2022-12-08 14:20:00,62.37,62.54,62.37,62.53,24991.0,59.6891,59.8518,59.6891,59.8422,24991.0
2022-12-08 14:25:00,62.54,62.57,62.52,62.54,12572.0,59.8518,59.8805,59.8327,59.8518,12572.0
2022-12-08 14:30:00,62.57,62.63,62.53,62.62,13498.0,59.8805,59.9379,59.8422,59.9284,13498.0
2022-12-08 14:35:00,62.61,62.67,62.55,62.67,9734.0,59.9188,59.9762,59.8614,59.9762,9734.0
2022-12-08 14:40:00,62.68,62.72,62.66,62.7,11486.0,59.9858,60.0241,59.9666,60.0049,11486.0
2022-12-08 14:45:00,62.7,62.76,62.7,62.75,16453.0,60.0049,60.0623,60.0049,60.0528,16453.0
2022-12-08 14:50:00,62.75,62.82,62.66,62.81,15738.0,60.0528,60.1198,59.9666,60.1102,15738.0
2022-12-08 14:55:00,62.82,62.84,62.8,62.81,9737.0,60.1198,60.1389,60.1006,60.1102,9737.0
2022-12-08 15:00:00,62.8,62.81,62.71,62.76,21793.0,60.1006,60.1102,60.0145,60.0623,21793.0
2022-12-08 15:05:00,62.75,62.75,62.6,62.67,15641.0,60.0528,60.0528,59.9092,59.9762,15641.0
2022-12-08 15:10:00,62.68,62.73,62.64,62.66,15296.0,59.9858,60.0336,59.9475,59.9666,15296.0
2022-12-08 15:15:00,62.65,62.75,62.63,62.74,14434.0,59.9571,60.0528,59.9379,60.0432,14434.0
2022-12-08 15:20:00,62.75,62.78,62.7,62.76,72506.0,60.0528,60.0815,60.0049,60.0623,72506.0
2022-12-08 15:25:00,62.76,62.84,62.75,62.8,19150.0,60.0623,60.1389,60.0528,60.1006,19150.0
2022-12-08 15:30:00,62.81,62.83,62.68,62.7,70004.0,60.1102,60.1293,59.9858,60.0049,70004.0
2022-12-08 15:35:00,62.69,62.75,62.65,62.73,25798.0,59.9954,60.0528,59.9571,60.0336,25798.0
2022-12-08 15:40:00,62.73,62.77,62.7,62.77,18984.0,60.0336,60.0719,60.0049,60.0719,18984.0
2022-12-08 15:45:00,62.75,62.75,62.64,62.69,32849.0,60.0528,60.0528,59.9475,59.9954,32849.0
2022-12-08 15:50:00,62.7,62.8,62.66,62.8,40448.0,60.0049,60.1006,59.9666,60.1006,40448.0
2022-12-08 15:55:00,62.8,62.88,62.78,62.85,116357.0,60.1006,60.1772,60.0815,60.1485,116357.0
2022-12-09 09:30:00,62.44,63.22,62.42,63.12,20242.0,59.7561,60.5026,59.737,60.4069,20242.0
2022-12-09 09:35:00,63.14,63.15,62.93,63.08,24608.0,60.426,60.4356,60.225,60.3686,24608.0
2022-12-09 09:40:00,63.04,63.57,63.03,63.51,24187.0,60.3303,60.8375,60.3207,60.7801,24187.0
2022-12-09 09:45:00,63.51,63.75,63.51,63.54,31952.0,60.7801,61.0098,60.7801,60.8088,31952.0
2022-12-09 09:50:00,63.59,63.65,63.36,63.58,28102.0,60.8567,60.9141,60.6366,60.8471,28102.0
2022-12-09 09:55:00,63.55,63.68,63.45,63.68,18451.0,60.8184,60.9428,60.7227,60.9428,18451.0
2022-12-09 10:00:00,63.76,63.95,63.54,63.87,21434.0,61.0194,61.2012,60.8088,61.1246,21434.0
2022-12-09 10:05:00,63.84,64.0,63.69,63.76,16229.0,61.0959,61.2491,60.9524,61.0194,16229.0
2022-12-09 10:10:00,63.79,63.85,63.47,63.54,15005.0,61.0481,61.1055,60.7418,60.8088,15005.0
2022-12-09 10:15:00,63.55,63.55,63.21,63.26,9819.0,60.8184,60.8184,60.493,60.5409,9819.0
2022-12-09 10:20:00,63.25,63.28,62.98,63.07,17578.0,60.5313,60.56,60.2729,60.359,17578.0
2022-12-09 10:25:00,63.07,63.15,63.04,63.15,16209.0,60.359,60.4356,60.3303,60.4356,16209.0
2022-12-09 10:30:00,63.14,63.38,63.14,63.28,15377.0,60.426,60.6557,60.426,60.56,15377.0
2022-12-09 10:35:00,63.24,63.42,63.15,63.41,11865.0,60.5217,60.694,60.4356,60.6844,11865.0
2022-12-09 10:40:00,63.39,63.42,63.23,63.27,8879.0,60.6653,60.694,60.5121,60.5504,8879.0
2022-12-09 10:45:00,63.24,63.25,63.11,63.13,27728.0,60.5217,60.5313,60.3973,60.4164,27728.0
2022-12-09 10:50:00,63.11,63.26,63.09,63.25,21243.0,60.3973,60.5409,60.3782,60.5313,21243.0
2022-12-09 10:55:00,63.26,63.27,63.19,63.25,6215.0,60.5409,60.5504,60.4739,60.5313,6215.0
2022-12-09 11:00:00,63.26,63.28,63.1,63.15,14399.0,60.5409,60.56,60.3877,60.4356,14399.0
2022-12-09 11:05:00,63.09,63.1,62.8,62.81,13136.0,60.3782,60.3877,60.1006,60.1102,13136.0
2022-12-09 11:10:00,62.8,62.85,62.71,62.8,14508.0,60.1006,60.1485,60.0145,60.1006,14508.0
2022-12-09 11:15:00,62.83,62.9,62.81,62.85,10404.0,60.1293,60.1963,60.1102,60.1485,10404.0
2022-12-09 11:20:00,62.87,63.01,62.87,62.99,13758.0,60.1676,60.3016,60.1676,60.2825,13758.0
2022-12-09 11:25:00,62.97,63.03,62.92,62.98,10059.0,60.2633,60.3207,60.2155,60.2729,10059.0
2022-12-09 11:30:00,62.98,63.0,62.95,62.97,11727.0,60.2729,60.292,60.2442,60.2633,11727.0
2022-12-09 11:35:00,62.96,63.06,62.82,62.84,19265.0,60.2538,60.3495,60.1198,60.1389,19265.0
2022-12-09 11:40:00,62.91,63.11,62.89,63.11,8936.0,60.2059,60.3973,60.1868,60.3973,8936.0
2022-12-09 11:45:00,63.14,63.28,63.14,63.2,6462.0,60.426,60.56,60.426,60.4834,6462.0
2022-12-09 11:50:00,63.23,63.36,63.23,63.32,11443.0,60.5121,60.6366,60.5121,60.5983,11443.0
2022-12-09 11:55:00,63.32,63.46,63.32,63.42,13490.0,60.5983,60.7323,60.5983,60.694,13490.0
2022-12-09 12:00:00,63.45,63.65,63.44,63.59,24002.0,60.7227,60.9141,60.7131,60.8567,24002.0
2022-12-09 12:05:00,63.58,63.6,63.51,63.59,10383.0,60.8471,60.8662,60.7801,60.8567,10383.0
2022-12-09 12:10:00,63.6,63.65,63.44,63.5,13428.0,60.8662,60.9141,60.7131,60.7705,13428.0
2022-12-09 12:15:00,63.48,63.48,63.42,63.47,9165.0,60.7514,60.7514,60.694,60.7418,9165.0
2022-12-09 12:20:00,63.45,63.48,63.4,63.4,16309.0,60.7227,60.7514,60.6748,60.6748,16309.0
2022-12-09 12:25:00,63.38,63.39,63.33,63.39,5200.0,60.6557,60.6653,60.6078,60.6653,5200.0
2022-12-09 12:30:00,63.4,63.5,63.4,63.5,7694.0,60.6748,60.7705,60.6748,60.7705,7694.0
2022-12-09 12:35:00,63.48,63.57,63.48,63.57,9743.0,60.7514,60.8375,60.7514,60.8375,9743.0
2022-12-09 12:40:00,63.59,63.59,63.43,63.44,10946.0,60.8567,60.8567,60.7036,60.7131,10946.0
2022-12-09 12:45:00,63.44,63.46,63.3,63.33,6051.0,60.7131,60.7323,60.5791,60.6078,6051.0
2022-12-09 12:50:00,63.32,63.34,63.29,63.3,6698.0,60.5983,60.6174,60.5696,60.5791,6698.0
2022-12-09 12:55:00,63.3,63.38,63.29,63.35,9166.0,60.5791,60.6557,60.5696,60.627,9166.0
2022-12-09 13:00:00,63.35,63.35,63.26,63.32,4977.0,60.627,60.627,60.5409,60.5983,4977.0
2022-12-09 13:05:00,63.32,63.33,63.27,63.3,7020.0,60.5983,60.6078,60.5504,60.5791,7020.0
2022-12-09 13:10:00,63.3,63.33,63.24,63.29,10270.0,60.5791,60.6078,60.5217,60.5696,10270.0
2022-12-09 13:15:00,63.29,63.32,63.25,63.25,12102.0,60.5696,60.5983,60.5313,60.5313,12102.0
2022-12-09 13:20:00,63.24,63.24,62.97,62.97,7095.0,60.5217,60.5217,60.2633,60.2633,7095.0
2022-12-09 13:25:00,62.97,63.05,62.96,63.05,7717.0,60.2633,60.3399,60.2538,60.3399,7717.0
2022-12-09 13:30:00,63.04,63.15,63.04,63.08,16324.0,60.3303,60.4356,60.3303,60.3686,16324.0
2022-12-09 13:35:00,63.07,63.13,63.05,63.13,6749.0,60.359,60.4164,60.3399,60.4164,6749.0
2022-12-09 13:40:00,63.13,63.19,63.05,63.09,10965.0,60.4164,60.4739,60.3399,60.3782,10965.0
2022-12-09 13:45:00,63.1,63.23,63.09,63.19,6210.0,60.3877,60.5121,60.3782,60.4739,6210.0
2022-12-09 13:50:00,63.2,63.24,63.17,63.18,8972.0,60.4834,60.5217,60.4547,60.4643,8972.0
2022-12-09 13:55:00,63.17,63.28,63.17,63.28,6519.0,60.4547,60.56,60.4547,60.56,6519.0
2022-12-09 14:00:00,63.27,63.3,63.2,63.21,11047.0,60.5504,60.5791,60.4834,60.493,11047.0
2022-12-09 14:05:00,63.21,63.27,63.13,63.26,10710.0,60.493,60.5504,60.4164,60.5409,10710.0
2022-12-09 14:10:00,63.23,63.3,63.19,63.29,9361.0,60.5121,60.5791,60.4739,60.5696,9361.0
2022-12-09 14:15:00,63.3,63.39,63.28,63.28,13448.0,60.5791,60.6653,60.56,60.56,13448.0
2022-12-09 14:20:00,63.29,63.29,63.21,63.22,6275.0,60.5696,60.5696,60.493,60.5026,6275.0
2022-12-09 14:25:00,63.22,63.27,63.2,63.21,6479.0,60.5026,60.5504,60.4834,60.493,6479.0
2022-12-09 14:30:00,63.2,63.23,63.19,63.2,4690.0,60.4834,60.5121,60.4739,60.4834,4690.0
2022-12-09 14:35:00,63.2,63.21,63.14,63.17,4364.0,60.4834,60.493,60.426,60.4547,4364.0
2022-12-09 14:40:00,63.16,63.23,63.15,63.23,10220.0,60.4452,60.5121,60.4356,60.5121,10220.0
2022-12-09 14:45:00,63.24,63.35,63.23,63.35,12096.0,60.5217,60.627,60.5121,60.627,12096.0
2022-12-09 14:50:00,63.36,63.44,63.34,63.44,4440.0,60.6366,60.7131,60.6174,60.7131,4440.0
2022-12-09 14:55:00,63.42,63.46,63.38,63.42,10954.0,60.694,60.7323,60.6557,60.694,10954.0
2022-12-09 15:00:00,63.42,63.53,63.41,63.49,12131.0,60.694,60.7993,60.6844,60.761,12131.0
2022-12-09 15:05:00,63.5,63.5,63.44,63.45,10251.0,60.7705,60.7705,60.7131,60.7227,10251.0
2022-12-09 15:10:00,63.48,63.56,63.46,63.55,11344.0,60.7514,60.828,60.7323,60.8184,11344.0
2022-12-09 15:15:00,63.56,63.59,63.42,63.43,12457.0,60.828,60.8567,60.694,60.7036,12457.0
2022-12-09 15:20:00,63.43,63.44,63.35,63.36,11907.0,60.7036,60.7131,60.627,60.6366,11907.0
2022-12-09 15:25:00,63.35,63.35,63.24,63.3,19737.0,60.627,60.627,60.5217,60.5791,19737.0
2022-12-09 15:30:00,63.3,63.31,63.19,63.23,14181.0,60.5791,60.5887,60.4739,60.5121,14181.0
2022-12-09 15:35:00,63.23,63.23,63.11,63.14,22945.0,60.5121,60.5121,60.3973,60.426,22945.0
2022-12-09 15:40:00,63.13,63.13,62.99,63.01,37872.0,60.4164,60.4164,60.2825,60.3016,37872.0
2022-12-09 15:45:00,62.99,63.18,62.99,63.09,17714.0,60.2825,60.4643,60.2825,60.3782,17714.0
2022-12-09 15:50:00,63.08,63.08,62.76,62.79,30283.0,60.3686,60.3686,60.0623,60.0911,30283.0
2022-12-09 15:55:00,62.8,62.9,62.7,62.87,104922.0,60.1006,60.1963,60.0049,60.1676,104922.0
2022-12-12 09:30:00,62.96,63.17,62.64,62.9,14735.0,60.2538,60.4547,59.9475,60.1963,14735.0
2022-12-12 09:35:00,62.94,63.02,62.84,62.84,8390.0,60.2346,60.3112,60.1389,60.1389,8390.0
2022-12-12 09:40:00,62.92,63.02,62.85,63.0,9272.0,60.2155,60.3112,60.1485,60.292,9272.0
2022-12-12 09:45:00,63.02,63.12,62.92,63.09,9672.0,60.3112,60.4069,60.2155,60.3782,9672.0
2022-12-12 09:50:00,63.12,63.17,63.02,63.08,5516.0,60.4069,60.4547,60.3112,60.3686,5516.0
2022-12-12 09:55:00,63.11,63.12,62.98,63.11,6739.0,60.3973,60.4069,60.2729,60.3973,6739.0
2022-12-12 10:00:00,63.12,63.12,63.03,63.08,8247.0,60.4069,60.4069,60.3207,60.3686,8247.0
2022-12-12 10:05:00,63.08,63.16,63.07,63.15,6600.0,60.3686,60.4452,60.359,60.4356,6600.0
2022-12-12 10:10:00,63.14,63.28,63.02,63.03,9202.0,60.426,60.56,60.3112,60.3207,9202.0
2022-12-12 10:15:00,63.0,63.05,62.97,63.0,8211.0,60.292,60.3399,60.2633,60.292,8211.0
2022-12-12 10:20:00,63.0,63.13,62.97,63.01,10426.0,60.292,60.4164,60.2633,60.3016,10426.0
2022-12-12 10:25:00,63.03,63.07,62.98,63.0,10003.0,60.3207,60.359,60.2729,60.292,10003.0
2022-12-12 10:30:00,63.0,63.07,62.96,63.0,14653.0,60.292,60.359,60.2538,60.292,14653.0
2022-12-12 10:35:00,62.99,63.01,62.73,62.74,11892.0,60.2825,60.3016,60.0336,60.0432,11892.0
2022-12-12 10:40:00,62.71,62.8,62.63,62.8,8766.0,60.0145,60.1006,59.9379,60.1006,8766.0
2022-12-12 10:45:00,62.81,62.86,62.73,62.76,12353.0,60.1102,60.1581,60.0336,60.0623,12353.0
2022-12-12 10:50:00,62.74,62.87,62.7,62.87,10210.0,60.0432,60.1676,60.0049,60.1676,10210.0
2022-12-12 10:55:00,62.88,63.0,62.86,62.97,5121.0,60.1772,60.292,60.1581,60.2633,5121.0
2022-12-12 11:00:00,62.98,63.12,62.91,63.12,8588.0,60.2729,60.4069,60.2059,60.4069,8588.0
2022-12-12 11:05:00,63.12,63.23,63.11,63.23,10795.0,60.4069,60.5121,60.3973,60.5121,10795.0
2022-12-12 11:10:00,63.23,63.23,63.1,63.21,9296.0,60.5121,60.5121,60.3877,60.493,9296.0
2022-12-12 11:15:00,63.2,63.22,63.14,63.2,5735.0,60.4834,60.5026,60.426,60.4834,5735.0
2022-12-12 11:20:00,63.22,63.37,63.22,63.37,7671.0,60.5026,60.6461,60.5026,60.6461,7671.0
2022-12-12 11:25:00,63.37,63.45,63.36,63.36,11044.0,60.6461,60.7227,60.6366,60.6366,11044.0
2022-12-12 11:30:00,63.36,63.38,63.3,63.37,24051.0,60.6366,60.6557,60.5791,60.6461,24051.0
2022-12-12 11:35:00,63.38,63.46,63.35,63.41,30445.0,60.6557,60.7323,60.627,60.6844,30445.0
2022-12-12 11:40:00,63.41,63.55,63.39,63.51,25935.0,60.6844,60.8184,60.6653,60.7801,25935.0
2022-12-12 11:45:00,63.51,63.72,63.49,63.62,24327.0,60.7801,60.9811,60.761,60.8854,24327.0
2022-12-12 11:50:00,63.6,63.61,63.55,63.59,9289.0,60.8662,60.8758,60.8184,60.8567,9289.0
2022-12-12 11:55:00,63.6,63.67,63.6,63.66,7907.0,60.8662,60.9332,60.8662,60.9237,7907.0
2022-12-12 12:00:00,63.66,63.75,63.61,63.75,5682.0,60.9237,61.0098,60.8758,61.0098,5682.0
2022-12-12 12:05:00,63.75,63.75,63.6,63.61,7507.0,61.0098,61.0098,60.8662,60.8758,7507.0
2022-12-12 12:10:00,63.62,63.63,63.48,63.58,38537.0,60.8854,60.895,60.7514,60.8471,38537.0
2022-12-12 12:15:00,63.59,63.67,63.58,63.67,6190.0,60.8567,60.9332,60.8471,60.9332,6190.0
2022-12-12 12:20:00,63.66,63.66,63.48,63.49,5420.0,60.9237,60.9237,60.7514,60.761,5420.0
2022-12-12 12:25:00,63.47,63.47,63.32,63.4,14127.0,60.7418,60.7418,60.5983,60.6748,14127.0
2022-12-12 12:30:00,63.37,63.39,63.29,63.31,6590.0,60.6461,60.6653,60.5696,60.5887,6590.0
2022-12-12 12:35:00,63.31,63.46,63.31,63.41,5699.0,60.5887,60.7323,60.5887,60.6844,5699.0
2022-12-12 12:40:00,63.42,63.48,63.41,63.48,5792.0,60.694,60.7514,60.6844,60.7514,5792.0
2022-12-12 12:45:00,63.47,63.51,63.47,63.49,3620.0,60.7418,60.7801,60.7418,60.761,3620.0
2022-12-12 12:50:00,63.5,63.51,63.44,63.5,4537.0,60.7705,60.7801,60.7131,60.7705,4537.0
2022-12-12 12:55:00,63.51,63.52,63.48,63.49,4215.0,60.7801,60.7897,60.7514,60.761,4215.0
2022-12-12 13:00:00,63.49,63.59,63.41,63.42,12962.0,60.761,60.8567,60.6844,60.694,12962.0
2022-12-12 13:05:00,63.41,63.57,63.38,63.5,12308.0,60.6844,60.8375,60.6557,60.7705,12308.0
2022-12-12 13:10:00,63.47,63.47,63.28,63.29,8717.0,60.7418,60.7418,60.56,60.5696,8717.0
2022-12-12 13:15:00,63.33,63.52,63.33,63.51,8128.0,60.6078,60.7897,60.6078,60.7801,8128.0
2022-12-12 13:20:00,63.51,63.51,63.41,63.44,10317.0,60.7801,60.7801,60.6844,60.7131,10317.0
2022-12-12 13:25:00,63.43,63.49,63.39,63.44,10815.0,60.7036,60.761,60.6653,60.7131,10815.0
2022-12-12 13:30:00,63.44,63.62,63.44,63.62,9572.0,60.7131,60.8854,60.7131,60.8854,9572.0
2022-12-12 13:35:00,63.62,63.71,63.57,63.7,8232.0,60.8854,60.9715,60.8375,60.9619,8232.0
2022-12-12 13:40:00,63.71,63.82,63.68,63.82,12470.0,60.9715,61.0768,60.9428,61.0768,12470.0
2022-12-12 13:45:00,63.8,63.8,63.55,63.58,9603.0,61.0576,61.0576,60.8184,60.8471,9603.0
2022-12-12 13:50:00,63.58,63.63,63.57,63.59,6676.0,60.8471,60.895,60.8375,60.8567,6676.0
2022-12-12 13:55:00,63.58,63.64,63.58,63.62,12677.0,60.8471,60.9045,60.8471,60.8854,12677.0
2022-12-12 14:00:00,63.61,63.62,63.41,63.46,10925.0,60.8758,60.8854,60.6844,60.7323,10925.0
2022-12-12 14:05:00,63.44,63.48,63.41,63.44,5616.0,60.7131,60.7514,60.6844,60.7131,5616.0
2022-12-12 14:10:00,63.4,63.4,63.29,63.29,6656.0,60.6748,60.6748,60.5696,60.5696,6656.0
2022-12-12 14:15:00,63.28,63.3,63.19,63.27,6733.0,60.56,60.5791,60.4739,60.5504,6733.0
2022-12-12 14:20:00,63.28,63.28,63.21,63.23,5111.0,60.56,60.56,60.493,60.5121,5111.0
2022-12-12 14:25:00,63.22,63.22,63.18,63.2,7732.0,60.5026,60.5026,60.4643,60.4834,7732.0
2022-12-12 14:30:00,63.19,63.2,63.1,63.13,7786.0,60.4739,60.4834,60.3877,60.4164,7786.0
2022-12-12 14:35:00,63.13,63.13,63.06,63.08,6532.0,60.4164,60.4164,60.3495,60.3686,6532.0
2022-12-12 14:40:00,63.08,63.14,63.07,63.14,8506.0,60.3686,60.426,60.359,60.426,8506.0
2022-12-12 14:45:00,63.14,63.21,63.14,63.15,9589.0,60.426,60.493,60.426,60.4356,9589.0
2022-12-12 14:50:00,63.13,63.22,63.12,63.21,7475.0,60.4164,60.5026,60.4069,60.493,7475.0
2022-12-12 14:55:00,63.22,63.35,63.21,63.35,14034.0,60.5026,60.627,60.493,60.627,14034.0
2022-12-12 15:00:00,63.35,63.39,63.28,63.28,10821.0,60.627,60.6653,60.56,60.56,10821.0
2022-12-12 15:05:00,63.28,63.41,63.23,63.41,12543.0,60.56,60.6844,60.5121,60.6844,12543.0
2022-12-12 15:10:00,63.41,63.49,63.41,63.42,10809.0,60.6844,60.761,60.6844,60.694,10809.0
2022-12-12 15:15:00,63.46,63.58,63.46,63.58,9908.0,60.7323,60.8471,60.7323,60.8471,9908.0
2022-12-12 15:20:00,63.56,63.76,63.56,63.75,30635.0,60.828,61.0194,60.828,61.0098,30635.0
2022-12-12 15:25:00,63.76,63.81,63.67,63.78,33041.0,61.0194,61.0672,60.9332,61.0385,33041.0
2022-12-12 15:30:00,63.77,63.92,63.77,63.87,31736.0,61.0289,61.1725,61.0289,61.1246,31736.0
2022-12-12 15:35:00,63.86,63.86,63.75,63.82,28121.0,61.1151,61.1151,61.0098,61.0768,28121.0
2022-12-12 15:40:00,63.81,63.85,63.75,63.78,57918.0,61.0672,61.1055,61.0098,61.0385,57918.0
2022-12-12 15:45:00,63.77,63.85,63.75,63.84,49471.0,61.0289,61.1055,61.0098,61.0959,49471.0
2022-12-12 15:50:00,63.85,63.97,63.83,63.97,70342.0,61.1055,61.2203,61.0864,61.2203,70342.0
2022-12-12 15:55:00,63.97,64.1,63.94,64.08,194475.0,61.2203,61.3448,61.1916,61.3256,194475.0
2022-12-13 09:30:00,66.34,67.28,66.34,66.84,43303.0,63.4885,64.3881,63.4885,63.967,43303.0
2022-12-13 09:35:00,66.81,67.07,66.51,66.54,24747.0,63.9383,64.1871,63.6512,63.6799,24747.0
2022-12-13 09:40:00,66.61,66.88,66.46,66.84,38208.0,63.7469,64.0053,63.6033,63.967,38208.0
2022-12-13 09:45:00,66.84,67.31,66.83,67.17,47249.0,63.967,64.4168,63.9574,64.2828,47249.0
2022-12-13 09:50:00,67.19,67.19,66.97,67.16,28130.0,64.3019,64.3019,64.0914,64.2732,28130.0
2022-12-13 09:55:00,67.11,67.22,66.97,67.18,21128.0,64.2254,64.3306,64.0914,64.2924,21128.0
2022-12-13 10:00:00,67.16,67.26,66.84,66.92,46027.0,64.2732,64.3689,63.967,64.0435,46027.0
2022-12-13 10:05:00,66.95,66.95,66.32,66.74,52571.0,64.0722,64.0722,63.4693,63.8713,52571.0
2022-12-13 10:10:00,66.76,66.97,66.64,66.85,27738.0,63.8904,64.0914,63.7756,63.9765,27738.0
2022-12-13 10:15:00,66.84,66.98,66.72,66.95,79301.0,63.967,64.101,63.8521,64.0722,79301.0
2022-12-13 10:20:00,66.93,67.0,66.36,66.36,25933.0,64.0531,64.1201,63.5076,63.5076,25933.0
2022-12-13 10:25:00,66.42,66.66,66.3,66.53,50556.0,63.565,63.7947,63.4502,63.6703,50556.0
2022-12-13 10:30:00,66.57,66.76,66.55,66.72,13714.0,63.7086,63.8904,63.6894,63.8521,13714.0
2022-12-13 10:35:00,66.75,66.77,66.32,66.32,31639.0,63.8808,63.9,63.4693,63.4693,31639.0
2022-12-13 10:40:00,66.29,66.37,66.1,66.33,23559.0,63.4406,63.5172,63.2588,63.4789,23559.0
2022-12-13 10:45:00,66.38,66.51,66.16,66.17,10936.0,63.5267,63.6512,63.3162,63.3258,10936.0
2022-12-13 10:50:00,66.17,66.29,66.04,66.16,12711.0,63.3258,63.4406,63.2014,63.3162,12711.0
2022-12-13 10:55:00,66.08,66.16,65.91,66.14,21727.0,63.2396,63.3162,63.077,63.2971,21727.0
2022-12-13 11:00:00,66.16,66.25,65.99,66.0,14350.0,63.3162,63.4023,63.1535,63.1631,14350.0
2022-12-13 11:05:00,65.97,66.06,65.82,65.9,28235.0,63.1344,63.2205,62.9908,63.0674,28235.0
2022-12-13 11:10:00,65.86,66.1,65.86,66.07,6316.0,63.0291,63.2588,63.0291,63.2301,6316.0
2022-12-13 11:15:00,66.1,66.1,65.59,65.74,75313.0,63.2588,63.2588,62.7707,62.9143,75313.0
2022-12-13 11:20:00,65.75,65.75,65.43,65.46,48467.0,62.9238,62.9238,62.6176,62.6463,48467.0
2022-12-13 11:25:00,65.43,65.5,65.25,65.39,27123.0,62.6176,62.6846,62.4453,62.5793,27123.0
2022-12-13 11:30:00,65.35,65.52,65.16,65.52,26625.0,62.541,62.7037,62.3592,62.7037,26625.0
2022-12-13 11:35:00,65.48,65.48,65.34,65.41,4673.0,62.6654,62.6654,62.5315,62.5984,4673.0
2022-12-13 11:40:00,65.41,65.6,65.41,65.6,18582.0,62.5984,62.7803,62.5984,62.7803,18582.0
2022-12-13 11:45:00,65.59,65.61,65.3,65.3,15609.0,62.7707,62.7898,62.4932,62.4932,15609.0
2022-12-13 11:50:00,65.3,65.44,65.2,65.44,7520.0,62.4932,62.6272,62.3975,62.6272,7520.0
2022-12-13 11:55:00,65.47,65.52,65.35,65.52,17270.0,62.6559,62.7037,62.541,62.7037,17270.0
2022-12-13 12:00:00,65.5,65.59,65.49,65.59,6614.0,62.6846,62.7707,62.675,62.7707,6614.0
2022-12-13 12:05:00,65.63,65.73,65.56,65.56,12743.0,62.809,62.9047,62.742,62.742,12743.0
2022-12-13 12:10:00,65.53,65.53,65.24,65.39,14926.0,62.7133,62.7133,62.4358,62.5793,14926.0
2022-12-13 12:15:00,65.39,65.39,65.0,65.02,27897.0,62.5793,62.5793,62.2061,62.2252,27897.0
2022-12-13 12:20:00,65.01,65.23,65.01,65.18,18007.0,62.2156,62.4262,62.2156,62.3783,18007.0
2022-12-13 12:25:00,65.2,65.31,65.19,65.29,4776.0,62.3975,62.5027,62.3879,62.4836,4776.0
2022-12-13 12:30:00,65.26,65.27,65.06,65.23,24262.0,62.4549,62.4645,62.2635,62.4262,24262.0
2022-12-13 12:35:00,65.2,65.3,65.12,65.3,7968.0,62.3975,62.4932,62.3209,62.4932,7968.0
2022-12-13 12:40:00,65.3,65.33,65.06,65.15,12194.0,62.4932,62.5219,62.2635,62.3496,12194.0
2022-12-13 12:45:00,65.17,65.21,65.02,65.06,5510.0,62.3688,62.407,62.2252,62.2635,5510.0
2022-12-13 12:50:00,65.02,65.21,64.98,65.12,10959.0,62.2252,62.407,62.1869,62.3209,10959.0
2022-12-13 12:55:00,65.13,65.37,65.13,65.37,8480.0,62.3305,62.5602,62.3305,62.5602,8480.0
2022-12-13 13:00:00,65.47,65.53,65.38,65.39,14280.0,62.6559,62.7133,62.5697,62.5793,14280.0
2022-12-13 13:05:00,65.4,65.52,65.38,65.43,7122.0,62.5889,62.7037,62.5697,62.6176,7122.0
2022-12-13 13:10:00,65.46,65.58,65.46,65.55,11664.0,62.6463,62.7611,62.6463,62.7324,11664.0
2022-12-13 13:15:00,65.58,65.8,65.53,65.79,10929.0,62.7611,62.9717,62.7133,62.9621,10929.0
2022-12-13 13:20:00,65.8,65.95,65.8,65.95,4384.0,62.9717,63.1152,62.9717,63.1152,4384.0
2022-12-13 13:25:00,65.96,65.96,65.72,65.76,9224.0,63.1248,63.1248,62.8951,62.9334,9224.0
2022-12-13 13:30:00,65.78,65.92,65.76,65.77,14703.0,62.9525,63.0865,62.9334,62.943,14703.0
2022-12-13 13:35:00,65.75,65.82,65.67,65.67,12915.0,62.9238,62.9908,62.8473,62.8473,12915.0
2022-12-13 13:40:00,65.66,65.66,65.56,65.65,8323.0,62.8377,62.8377,62.742,62.8281,8323.0
2022-12-13 13:45:00,65.68,65.7,65.59,65.59,6031.0,62.8568,62.876,62.7707,62.7707,6031.0
2022-12-13 13:50:00,65.58,65.58,65.39,65.41,6834.0,62.7611,62.7611,62.5793,62.5984,6834.0
2022-12-13 13:55:00,65.4,65.59,65.39,65.59,7801.0,62.5889,62.7707,62.5793,62.7707,7801.0
2022-12-13 14:00:00,65.63,65.7,65.56,65.58,6982.0,62.809,62.876,62.742,62.7611,6982.0
2022-12-13 14:05:00,65.58,65.58,65.43,65.43,7715.0,62.7611,62.7611,62.6176,62.6176,7715.0
2022-12-13 14:10:00,65.4,65.43,65.31,65.33,49925.0,62.5889,62.6176,62.5027,62.5219,49925.0
2022-12-13 14:15:00,65.3,65.3,65.2,65.24,10178.0,62.4932,62.4932,62.3975,62.4358,10178.0
2022-12-13 14:20:00,65.3,65.36,65.27,65.34,5644.0,62.4932,62.5506,62.4645,62.5315,5644.0
2022-12-13 14:25:00,65.33,65.37,65.25,65.28,7041.0,62.5219,62.5602,62.4453,62.474,7041.0
2022-12-13 14:30:00,65.28,65.48,65.25,65.46,14691.0,62.474,62.6654,62.4453,62.6463,14691.0
2022-12-13 14:35:00,65.46,65.63,65.46,65.61,10296.0,62.6463,62.809,62.6463,62.7898,10296.0
2022-12-13 14:40:00,65.62,65.82,65.58,65.82,15789.0,62.7994,62.9908,62.7611,62.9908,15789.0
2022-12-13 14:45:00,65.81,65.81,65.73,65.77,6232.0,62.9812,62.9812,62.9047,62.943,6232.0
2022-12-13 14:50:00,65.77,65.79,65.53,65.53,10132.0,62.943,62.9621,62.7133,62.7133,10132.0
2022-12-13 14:55:00,65.52,65.61,65.51,65.59,4430.0,62.7037,62.7898,62.6941,62.7707,4430.0
2022-12-13 15:00:00,65.59,65.59,65.27,65.33,12599.0,62.7707,62.7707,62.4645,62.5219,12599.0
2022-12-13 15:05:00,65.32,65.4,65.28,65.4,7573.0,62.5123,62.5889,62.474,62.5889,7573.0
2022-12-13 15:10:00,65.41,65.47,65.37,65.45,5744.0,62.5984,62.6559,62.5602,62.6367,5744.0
2022-12-13 15:15:00,65.44,65.6,65.44,65.51,9948.0,62.6272,62.7803,62.6272,62.6941,9948.0
2022-12-13 15:20:00,65.47,65.59,65.43,65.58,18814.0,62.6559,62.7707,62.6176,62.7611,18814.0
2022-12-13 15:25:00,65.57,65.57,65.39,65.49,14127.0,62.7516,62.7516,62.5793,62.675,14127.0
2022-12-13 15:30:00,65.49,65.66,65.49,65.64,11105.0,62.675,62.8377,62.675,62.8186,11105.0
2022-12-13 15:35:00,65.6,65.62,65.35,65.36,15277.0,62.7803,62.7994,62.541,62.5506,15277.0
2022-12-13 15:40:00,65.35,65.35,65.2,65.22,35046.0,62.541,62.541,62.3975,62.4166,35046.0
2022-12-13 15:45:00,65.23,65.34,65.16,65.21,47826.0,62.4262,62.5315,62.3592,62.407,47826.0
2022-12-13 15:50:00,65.2,65.63,65.2,65.62,49056.0,62.3975,62.809,62.3975,62.7994,49056.0
2022-12-13 15:55:00,65.63,65.63,65.35,65.42,135206.0,62.809,62.809,62.541,62.608,135206.0
2022-12-14 09:30:00,65.4,66.15,65.4,66.15,15711.0,62.5889,63.3066,62.5889,63.3066,15711.0
2022-12-14 09:35:00,66.08,66.74,66.07,66.63,26351.0,63.2396,63.8713,63.2301,63.766,26351.0
2022-12-14 09:40:00,66.63,66.67,66.31,66.4,23636.0,63.766,63.8043,63.4598,63.5459,23636.0
2022-12-14 09:45:00,66.34,66.49,66.14,66.26,4898.0,63.4885,63.632,63.2971,63.4119,4898.0
2022-12-14 09:50:00,66.31,66.4,66.17,66.28,5347.0,63.4598,63.5459,63.3258,63.431,5347.0
2022-12-14 09:55:00,66.29,66.47,66.29,66.38,12944.0,63.4406,63.6129,63.4406,63.5267,12944.0
2022-12-14 10:00:00,66.36,66.59,66.35,66.5,9935.0,63.5076,63.7277,63.498,63.6416,9935.0
2022-12-14 10:05:00,66.5,66.51,66.33,66.36,6273.0,63.6416,63.6512,63.4789,63.5076,6273.0
2022-12-14 10:10:00,66.4,66.54,66.34,66.49,12608.0,63.5459,63.6799,63.4885,63.632,12608.0
2022-12-14 10:15:00,66.48,66.6,66.48,66.54,4291.0,63.6225,63.7373,63.6225,63.6799,4291.0
2022-12-14 10:20:00,66.55,66.58,66.45,66.45,7521.0,63.6894,63.7182,63.5937,63.5937,7521.0
2022-12-14 10:25:00,66.47,66.57,66.41,66.45,8499.0,63.6129,63.7086,63.5555,63.5937,8499.0
2022-12-14 10:30:00,66.43,66.43,66.3,66.3,8409.0,63.5746,63.5746,63.4502,63.4502,8409.0
2022-12-14 10:35:00,66.31,66.49,66.22,66.45,12076.0,63.4598,63.632,63.3736,63.5937,12076.0
2022-12-14 10:40:00,66.45,66.61,66.43,66.56,6947.0,63.5937,63.7469,63.5746,63.699,6947.0
2022-12-14 10:45:00,66.54,66.61,66.53,66.57,5053.0,63.6799,63.7469,63.6703,63.7086,5053.0
2022-12-14 10:50:00,66.58,66.68,66.55,66.64,5985.0,63.7182,63.8139,63.6894,63.7756,5985.0
2022-12-14 10:55:00,66.61,66.74,66.59,66.73,7721.0,63.7469,63.8713,63.7277,63.8617,7721.0
2022-12-14 11:00:00,66.73,66.87,66.73,66.75,12251.0,63.8617,63.9957,63.8617,63.8808,12251.0
2022-12-14 11:05:00,66.78,66.82,66.72,66.73,7001.0,63.9096,63.9478,63.8521,63.8617,7001.0
2022-12-14 11:10:00,66.71,66.76,66.64,66.66,4396.0,63.8426,63.8904,63.7756,63.7947,4396.0
2022-12-14 11:15:00,66.68,66.8,66.68,66.8,5339.0,63.8139,63.9287,63.8139,63.9287,5339.0
2022-12-14 11:20:00,66.8,66.94,66.78,66.92,3570.0,63.9287,64.0627,63.9096,64.0435,3570.0
2022-12-14 11:25:00,66.92,66.93,66.85,66.91,6161.0,64.0435,64.0531,63.9765,64.034,6161.0
2022-12-14 11:30:00,66.92,66.92,66.75,66.81,7866.0,64.0435,64.0435,63.8808,63.9383,7866.0
2022-12-14 11:35:00,66.8,66.86,66.79,66.83,4851.0,63.9287,63.9861,63.9191,63.9574,4851.0
2022-12-14 11:40:00,66.8,66.85,66.79,66.82,3269.0,63.9287,63.9765,63.9191,63.9478,3269.0
2022-12-14 11:45:00,66.81,66.93,66.8,66.9,5179.0,63.9383,64.0531,63.9287,64.0244,5179.0
2022-12-14 11:50:00,66.91,66.96,66.77,66.8,7363.0,64.034,64.0818,63.9,63.9287,7363.0
2022-12-14 11:55:00,66.8,66.84,66.76,66.77,10126.0,63.9287,63.967,63.8904,63.9,10126.0
2022-12-14 12:00:00,66.76,66.81,66.74,66.77,5754.0,63.8904,63.9383,63.8713,63.9,5754.0
2022-12-14 12:05:00,66.79,66.85,66.78,66.78,5613.0,63.9191,63.9765,63.9096,63.9096,5613.0
2022-12-14 12:10:00,66.77,66.78,66.55,66.55,10933.0,63.9,63.9096,63.6894,63.6894,10933.0
2022-12-14 12:15:00,66.57,66.62,66.42,66.55,5732.0,63.7086,63.7564,63.565,63.6894,5732.0
2022-12-14 12:20:00,66.55,66.55,66.45,66.47,4374.0,63.6894,63.6894,63.5937,63.6129,4374.0
2022-12-14 12:25:00,66.47,66.47,66.39,66.43,10987.0,63.6129,63.6129,63.5363,63.5746,10987.0
2022-12-14 12:30:00,66.45,66.49,66.42,66.42,4071.0,63.5937,63.632,63.565,63.565,4071.0
2022-12-14 12:35:00,66.41,66.5,66.4,66.5,5321.0,63.5555,63.6416,63.5459,63.6416,5321.0
2022-12-14 12:40:00,66.5,66.52,66.45,66.47,7707.0,63.6416,63.6607,63.5937,63.6129,7707.0
2022-12-14 12:45:00,66.45,66.45,66.4,66.41,1003.0,63.5937,63.5937,63.5459,63.5555,1003.0
2022-12-14 12:50:00,66.42,66.43,66.36,66.38,3425.0,63.565,63.5746,63.5076,63.5267,3425.0
2022-12-14 12:55:00,66.39,66.39,66.32,66.32,3148.0,63.5363,63.5363,63.4693,63.4693,3148.0
2022-12-14 13:00:00,66.31,66.34,66.27,66.29,6242.0,63.4598,63.4885,63.4215,63.4406,6242.0
2022-12-14 13:05:00,66.31,66.44,66.31,66.43,6800.0,63.4598,63.5842,63.4598,63.5746,6800.0
2022-12-14 13:10:00,66.46,66.48,66.45,66.47,3580.0,63.6033,63.6225,63.5937,63.6129,3580.0
2022-12-14 13:15:00,66.46,66.54,66.41,66.53,9856.0,63.6033,63.6799,63.5555,63.6703,9856.0
2022-12-14 13:20:00,66.54,66.64,66.54,66.59,8333.0,63.6799,63.7756,63.6799,63.7277,8333.0
2022-12-14 13:25:00,66.56,66.62,66.55,66.61,1869.0,63.699,63.7564,63.6894,63.7469,1869.0
2022-12-14 13:30:00,66.63,66.72,66.63,66.72,6221.0,63.766,63.8521,63.766,63.8521,6221.0
2022-12-14 13:35:00,66.72,66.73,66.64,66.67,10911.0,63.8521,63.8617,63.7756,63.8043,10911.0
2022-12-14 13:40:00,66.69,66.72,66.62,66.66,17497.0,63.8234,63.8521,63.7564,63.7947,17497.0
2022-12-14 13:45:00,66.68,66.78,66.62,66.62,6813.0,63.8139,63.9096,63.7564,63.7564,6813.0
2022-12-14 13:50:00,66.58,66.61,66.49,66.53,3928.0,63.7182,63.7469,63.632,63.6703,3928.0
2022-12-14 13:55:00,66.53,66.69,66.51,66.57,13005.0,63.6703,63.8234,63.6512,63.7086,13005.0
2022-12-14 14:00:00,66.57,66.57,65.83,65.97,25899.0,63.7086,63.7086,63.0004,63.1344,25899.0
2022-12-14 14:05:00,65.97,66.2,65.52,65.81,51052.0,63.1344,63.3545,62.7037,62.9812,51052.0
2022-12-14 14:10:00,65.76,66.09,65.73,66.03,23633.0,62.9334,63.2492,62.9047,63.1918,23633.0
2022-12-14 14:15:00,65.96,66.06,65.84,65.98,30740.0,63.1248,63.2205,63.01,63.1439,30740.0
2022-12-14 14:20:00,65.93,65.98,65.58,65.65,16439.0,63.0961,63.1439,62.7611,62.8281,16439.0
2022-12-14 14:25:00,65.67,65.83,65.61,65.72,12212.0,62.8473,63.0004,62.7898,62.8951,12212.0
2022-12-14 14:30:00,65.71,65.73,64.97,64.97,26275.0,62.8855,62.9047,62.1774,62.1774,26275.0
2022-12-14 14:35:00,65.08,65.43,65.04,65.41,26394.0,62.2826,62.6176,62.2443,62.5984,26394.0
2022-12-14 14:40:00,65.41,65.91,65.35,65.8,10186.0,62.5984,63.077,62.541,62.9717,10186.0
2022-12-14 14:45:00,65.88,65.88,65.39,65.66,12104.0,63.0482,63.0482,62.5793,62.8377,12104.0
2022-12-14 14:50:00,65.64,65.7,65.28,65.43,5410.0,62.8186,62.876,62.474,62.6176,5410.0
2022-12-14 14:55:00,65.45,65.64,65.4,65.51,8238.0,62.6367,62.8186,62.5889,62.6941,8238.0
2022-12-14 15:00:00,65.51,66.04,65.51,65.98,30441.0,62.6941,63.2014,62.6941,63.1439,30441.0
2022-12-14 15:05:00,65.91,65.97,65.75,65.82,5811.0,63.077,63.1344,62.9238,62.9908,5811.0
2022-12-14 15:10:00,65.83,66.59,65.82,66.22,14221.0,63.0004,63.7277,62.9908,63.3736,14221.0
2022-12-14 15:15:00,66.21,66.26,65.84,66.04,13960.0,63.3641,63.4119,63.01,63.2014,13960.0
2022-12-14 15:20:00,66.04,66.04,65.8,65.8,38095.0,63.2014,63.2014,62.9717,62.9717,38095.0
2022-12-14 15:25:00,65.85,65.87,65.57,65.59,12441.0,63.0195,63.0387,62.7516,62.7707,12441.0
2022-12-14 15:30:00,65.53,65.57,65.35,65.5,26710.0,62.7133,62.7516,62.541,62.6846,26710.0
2022-12-14 15:35:00,65.5,65.73,65.46,65.69,19669.0,62.6846,62.9047,62.6463,62.8664,19669.0
2022-12-14 15:40:00,65.72,65.79,65.61,65.79,29255.0,62.8951,62.9621,62.7898,62.9621,29255.0
2022-12-14 15:45:00,65.77,65.94,65.73,65.91,37834.0,62.943,63.1057,62.9047,63.077,37834.0
2022-12-14 15:50:00,65.89,66.15,65.89,66.08,60103.0,63.0578,63.3066,63.0578,63.2396,60103.0
2022-12-14 15:55:00,66.04,66.23,66.03,66.08,136594.0,63.2014,63.3832,63.1918,63.2396,136594.0
2022-12-15 09:30:00,64.7,65.17,64.46,64.66,29514.0,61.919,62.3688,61.6893,61.8807,29514.0
2022-12-15 09:35:00,64.66,64.88,64.54,64.88,7745.0,61.8807,62.0912,61.7658,62.0912,7745.0
2022-12-15 09:40:00,64.93,65.06,64.83,65.06,5227.0,62.1391,62.2635,62.0434,62.2635,5227.0
2022-12-15 09:45:00,65.04,65.04,64.75,64.87,5287.0,62.2443,62.2443,61.9668,62.0817,5287.0
2022-12-15 09:50:00,64.8,64.89,64.71,64.76,4807.0,62.0147,62.1008,61.9285,61.9764,4807.0
2022-12-15 09:55:00,64.8,64.85,64.47,64.58,13355.0,62.0147,62.0625,61.6988,61.8041,13355.0
2022-12-15 10:00:00,64.58,64.63,64.51,64.56,25327.0,61.8041,61.852,61.7371,61.785,25327.0
2022-12-15 10:05:00,64.55,64.65,64.53,64.57,12038.0,61.7754,61.8711,61.7563,61.7945,12038.0
2022-12-15 10:10:00,64.52,64.69,64.52,64.68,9161.0,61.7467,61.9094,61.7467,61.8998,9161.0
2022-12-15 10:15:00,64.63,64.75,64.58,64.75,18710.0,61.852,61.9668,61.8041,61.9668,18710.0
2022-12-15 10:20:00,64.75,64.78,64.6,64.7,22376.0,61.9668,61.9955,61.8233,61.919,22376.0
2022-12-15 10:25:00,64.7,64.79,64.68,64.78,6586.0,61.919,62.0051,61.8998,61.9955,6586.0
2022-12-15 10:30:00,64.76,65.04,64.7,65.04,10693.0,61.9764,62.2443,61.919,62.2443,10693.0
2022-12-15 10:35:00,65.05,65.13,65.03,65.07,11405.0,62.2539,62.3305,62.2348,62.2731,11405.0
2022-12-15 10:40:00,65.07,65.07,64.92,64.93,10506.0,62.2731,62.2731,62.1295,62.1391,10506.0
2022-12-15 10:45:00,64.92,65.0,64.9,64.91,11560.0,62.1295,62.2061,62.1104,62.1199,11560.0
2022-12-15 10:50:00,64.87,64.96,64.84,64.94,6823.0,62.0817,62.1678,62.0529,62.1486,6823.0
2022-12-15 10:55:00,64.95,64.95,64.7,64.73,14078.0,62.1582,62.1582,61.919,61.9477,14078.0
2022-12-15 11:00:00,64.74,64.76,64.53,64.59,23456.0,61.9572,61.9764,61.7563,61.8137,23456.0
2022-12-15 11:05:00,64.59,64.59,64.3,64.35,20333.0,61.8137,61.8137,61.5362,61.584,20333.0
2022-12-15 11:10:00,64.33,64.48,64.33,64.48,6811.0,61.5649,61.7084,61.5649,61.7084,6811.0
2022-12-15 11:15:00,64.46,64.48,64.25,64.28,12585.0,61.6893,61.7084,61.4883,61.517,12585.0
2022-12-15 11:20:00,64.26,64.42,64.21,64.32,21077.0,61.4979,61.651,61.45,61.5553,21077.0
2022-12-15 11:25:00,64.35,64.4,64.24,64.28,20208.0,61.584,61.6319,61.4787,61.517,20208.0
2022-12-15 11:30:00,64.29,64.4,64.23,64.4,12945.0,61.5266,61.6319,61.4692,61.6319,12945.0
2022-12-15 11:35:00,64.44,64.44,64.3,64.4,10671.0,61.6701,61.6701,61.5362,61.6319,10671.0
2022-12-15 11:40:00,64.36,64.36,64.25,64.34,7512.0,61.5936,61.5936,61.4883,61.5744,7512.0
2022-12-15 11:45:00,64.34,64.38,64.25,64.26,9210.0,61.5744,61.6127,61.4883,61.4979,9210.0
2022-12-15 11:50:00,64.27,64.27,63.96,64.01,13010.0,61.5074,61.5074,61.2108,61.2586,13010.0
2022-12-15 11:55:00,64.0,64.05,63.97,63.99,10439.0,61.2491,61.2969,61.2203,61.2395,10439.0
2022-12-15 12:00:00,63.96,64.17,63.96,64.17,9504.0,61.2108,61.4117,61.2108,61.4117,9504.0
2022-12-15 12:05:00,64.21,64.21,64.11,64.17,35646.0,61.45,61.45,61.3543,61.4117,35646.0
2022-12-15 12:10:00,64.17,64.18,64.1,64.13,7973.0,61.4117,61.4213,61.3448,61.3735,7973.0
2022-12-15 12:15:00,64.14,64.15,64.04,64.04,14155.0,61.383,61.3926,61.2873,61.2873,14155.0
2022-12-15 12:20:00,64.03,64.07,63.93,64.0,14706.0,61.2778,61.316,61.1821,61.2491,14706.0
2022-12-15 12:25:00,64.0,64.09,64.0,64.07,30278.0,61.2491,61.3352,61.2491,61.316,30278.0
2022-12-15 12:30:00,64.08,64.24,64.08,64.24,8491.0,61.3256,61.4787,61.3256,61.4787,8491.0
2022-12-15 12:35:00,64.24,64.24,64.05,64.06,15414.0,61.4787,61.4787,61.2969,61.3065,15414.0
2022-12-15 12:40:00,64.06,64.06,63.86,63.89,12391.0,61.3065,61.3065,61.1151,61.1438,12391.0
2022-12-15 12:45:00,63.88,63.9,63.69,63.72,10869.0,61.1342,61.1533,60.9524,60.9811,10869.0
2022-12-15 12:50:00,63.72,63.79,63.7,63.71,11221.0,60.9811,61.0481,60.9619,60.9715,11221.0
2022-12-15 12:55:00,63.72,63.73,63.61,63.64,9715.0,60.9811,60.9907,60.8758,60.9045,9715.0
2022-12-15 13:00:00,63.63,63.73,63.58,63.62,14431.0,60.895,60.9907,60.8471,60.8854,14431.0
2022-12-15 13:05:00,63.64,63.66,63.52,63.56,6839.0,60.9045,60.9237,60.7897,60.828,6839.0
2022-12-15 13:10:00,63.55,63.7,63.54,63.68,9368.0,60.8184,60.9619,60.8088,60.9428,9368.0
2022-12-15 13:15:00,63.68,63.69,63.6,63.61,22358.0,60.9428,60.9524,60.8662,60.8758,22358.0
2022-12-15 13:20:00,63.59,63.67,63.57,63.63,9863.0,60.8567,60.9332,60.8375,60.895,9863.0
2022-12-15 13:25:00,63.62,63.67,63.59,63.65,8435.0,60.8854,60.9332,60.8567,60.9141,8435.0
2022-12-15 13:30:00,63.65,63.69,63.63,63.69,9099.0,60.9141,60.9524,60.895,60.9524,9099.0
2022-12-15 13:35:00,63.69,63.74,63.66,63.67,10250.0,60.9524,61.0002,60.9237,60.9332,10250.0
2022-12-15 13:40:00,63.64,63.64,63.48,63.48,10226.0,60.9045,60.9045,60.7514,60.7514,10226.0
2022-12-15 13:45:00,63.44,63.51,63.42,63.49,4805.0,60.7131,60.7801,60.694,60.761,4805.0
2022-12-15 13:50:00,63.5,63.55,63.47,63.5,12869.0,60.7705,60.8184,60.7418,60.7705,12869.0
2022-12-15 13:55:00,63.5,63.61,63.48,63.53,9968.0,60.7705,60.8758,60.7514,60.7993,9968.0
2022-12-15 14:00:00,63.53,63.67,63.49,63.66,6186.0,60.7993,60.9332,60.761,60.9237,6186.0
2022-12-15 14:05:00,63.66,63.71,63.6,63.64,7438.0,60.9237,60.9715,60.8662,60.9045,7438.0
2022-12-15 14:10:00,63.64,63.85,63.64,63.85,8489.0,60.9045,61.1055,60.9045,61.1055,8489.0
2022-12-15 14:15:00,63.84,63.84,63.72,63.79,10620.0,61.0959,61.0959,60.9811,61.0481,10620.0
2022-12-15 14:20:00,63.79,63.79,63.61,63.64,25879.0,61.0481,61.0481,60.8758,60.9045,25879.0
2022-12-15 14:25:00,63.63,63.69,63.63,63.67,11681.0,60.895,60.9524,60.895,60.9332,11681.0
2022-12-15 14:30:00,63.67,63.82,63.67,63.8,18529.0,60.9332,61.0768,60.9332,61.0576,18529.0
2022-12-15 14:35:00,63.8,63.99,63.74,63.99,13321.0,61.0576,61.2395,61.0002,61.2395,13321.0
2022-12-15 14:40:00,64.01,64.04,63.96,64.03,8421.0,61.2586,61.2873,61.2108,61.2778,8421.0
2022-12-15 14:45:00,64.03,64.04,63.84,63.87,20018.0,61.2778,61.2873,61.0959,61.1246,20018.0
2022-12-15 14:50:00,63.88,63.89,63.76,63.89,10952.0,61.1342,61.1438,61.0194,61.1438,10952.0
2022-12-15 14:55:00,63.88,64.0,63.78,64.0,11401.0,61.1342,61.2491,61.0385,61.2491,11401.0
2022-12-15 15:00:00,64.01,64.07,63.98,63.99,7883.0,61.2586,61.316,61.2299,61.2395,7883.0
2022-12-15 15:05:00,63.98,64.16,63.94,64.14,13269.0,61.2299,61.4022,61.1916,61.383,13269.0
2022-12-15 15:10:00,64.16,64.18,63.93,63.95,11311.0,61.4022,61.4213,61.1821,61.2012,11311.0
2022-12-15 15:15:00,63.95,64.0,63.86,63.86,8278.0,61.2012,61.2491,61.1151,61.1151,8278.0
2022-12-15 15:20:00,63.87,64.06,63.86,64.02,25201.0,61.1246,61.3065,61.1151,61.2682,25201.0
2022-12-15 15:25:00,64.02,64.19,64.0,64.17,14255.0,61.2682,61.4309,61.2491,61.4117,14255.0
2022-12-15 15:30:00,64.15,64.22,64.07,64.17,16720.0,61.3926,61.4596,61.316,61.4117,16720.0
2022-12-15 15:35:00,64.18,64.21,64.01,64.02,19794.0,61.4213,61.45,61.2586,61.2682,19794.0
2022-12-15 15:40:00,64.02,64.03,63.78,63.79,21091.0,61.2682,61.2778,61.0385,61.0481,21091.0
2022-12-15 15:45:00,63.77,63.88,63.75,63.82,54139.0,61.0289,61.1342,61.0098,61.0768,54139.0
2022-12-15 15:50:00,63.83,63.95,63.81,63.87,94711.0,61.0864,61.2012,61.0672,61.1246,94711.0
2022-12-15 15:55:00,63.86,64.07,63.78,64.06,179794.0,61.1151,61.316,61.0385,61.3065,179794.0
2022-12-16 09:30:00,63.25,63.74,63.19,63.54,34084.0,60.5313,61.0002,60.4739,60.8088,34084.0
2022-12-16 09:35:00,63.49,63.87,63.4,63.41,20597.0,60.761,61.1246,60.6748,60.6844,20597.0
2022-12-16 09:40:00,63.49,63.73,63.19,63.7,29790.0,60.761,60.9907,60.4739,60.9619,29790.0
2022-12-16 09:45:00,63.74,63.86,63.65,63.72,3759.0,61.0002,61.1151,60.9141,60.9811,3759.0
2022-12-16 09:50:00,63.79,63.79,63.56,63.61,4704.0,61.0481,61.0481,60.828,60.8758,4704.0
2022-12-16 09:55:00,63.57,63.63,63.48,63.57,6718.0,60.8375,60.895,60.7514,60.8375,6718.0
2022-12-16 10:00:00,63.56,63.56,63.32,63.32,13168.0,60.828,60.828,60.5983,60.5983,13168.0
2022-12-16 10:05:00,63.34,63.37,63.24,63.25,6648.0,60.6174,60.6461,60.5217,60.5313,6648.0
2022-12-16 10:10:00,63.26,63.29,63.01,63.01,7394.0,60.5409,60.5696,60.3016,60.3016,7394.0
2022-12-16 10:15:00,63.04,63.13,63.02,63.07,9357.0,60.3303,60.4164,60.3112,60.359,9357.0
2022-12-16 10:20:00,63.09,63.09,62.89,62.94,19982.0,60.3782,60.3782,60.1868,60.2346,19982.0
2022-12-16 10:25:00,62.91,62.94,62.52,62.55,11500.0,60.2059,60.2346,59.8327,59.8614,11500.0
2022-12-16 10:30:00,62.55,62.71,62.52,62.57,18626.0,59.8614,60.0145,59.8327,59.8805,18626.0
2022-12-16 10:35:00,62.59,62.67,62.55,62.67,9494.0,59.8997,59.9762,59.8614,59.9762,9494.0
2022-12-16 10:40:00,62.67,62.84,62.55,62.82,13597.0,59.9762,60.1389,59.8614,60.1198,13597.0
2022-12-16 10:45:00,62.82,62.86,62.59,62.66,35938.0,60.1198,60.1581,59.8997,59.9666,35938.0
2022-12-16 10:50:00,62.57,62.74,62.57,62.71,20607.0,59.8805,60.0432,59.8805,60.0145,20607.0
2022-12-16 10:55:00,62.73,62.75,62.55,62.62,10706.0,60.0336,60.0528,59.8614,59.9284,10706.0
2022-12-16 11:00:00,62.65,62.73,62.62,62.63,5724.0,59.9571,60.0336,59.9284,59.9379,5724.0
2022-12-16 11:05:00,62.62,62.63,62.28,62.28,62833.0,59.9284,59.9379,59.603,59.603,62833.0
2022-12-16 11:10:00,62.28,62.57,62.1,62.54,24089.0,59.603,59.8805,59.4307,59.8518,24089.0
2022-12-16 11:15:00,62.56,62.6,62.38,62.53,119479.0,59.8709,59.9092,59.6987,59.8422,119479.0
2022-12-16 11:20:00,62.55,62.71,62.46,62.5,8075.0,59.8614,60.0145,59.7752,59.8135,8075.0
2022-12-16 11:25:00,62.47,62.6,62.46,62.56,5405.0,59.7848,59.9092,59.7752,59.8709,5405.0
2022-12-16 11:30:00,62.57,62.6,62.48,62.54,7429.0,59.8805,59.9092,59.7944,59.8518,7429.0
2022-12-16 11:35:00,62.54,62.56,62.39,62.39,6493.0,59.8518,59.8709,59.7083,59.7083,6493.0
2022-12-16 11:40:00,62.41,62.42,62.31,62.39,6219.0,59.7274,59.737,59.6317,59.7083,6219.0
2022-12-16 11:45:00,62.4,62.44,62.22,62.22,8860.0,59.7178,59.7561,59.5456,59.5456,8860.0
2022-12-16 11:50:00,62.2,62.3,62.2,62.29,5405.0,59.5264,59.6221,59.5264,59.6126,5405.0
2022-12-16 11:55:00,62.28,62.28,62.12,62.13,6041.0,59.603,59.603,59.4499,59.4594,6041.0
2022-12-16 12:00:00,62.15,62.19,61.99,62.07,8960.0,59.4786,59.5169,59.3254,59.402,8960.0
2022-12-16 12:05:00,62.05,62.06,61.96,62.0,10313.0,59.3829,59.3924,59.2967,59.335,10313.0
2022-12-16 12:10:00,62.0,62.13,61.97,62.12,8947.0,59.335,59.4594,59.3063,59.4499,8947.0
2022-12-16 12:15:00,62.09,62.36,62.08,62.36,23324.0,59.4211,59.6795,59.4116,59.6795,23324.0
2022-12-16 12:20:00,62.4,62.43,62.03,62.07,11683.0,59.7178,59.7465,59.3637,59.402,11683.0
2022-12-16 12:25:00,62.04,62.18,62.01,62.16,8091.0,59.3733,59.5073,59.3446,59.4881,8091.0
2022-12-16 12:30:00,62.18,62.31,62.16,62.31,7443.0,59.5073,59.6317,59.4881,59.6317,7443.0
2022-12-16 12:35:00,62.31,62.36,62.25,62.31,45472.0,59.6317,59.6795,59.5743,59.6317,45472.0
2022-12-16 12:40:00,62.29,62.29,62.09,62.1,20251.0,59.6126,59.6126,59.4211,59.4307,20251.0
2022-12-16 12:45:00,62.13,62.13,62.03,62.05,7627.0,59.4594,59.4594,59.3637,59.3829,7627.0
2022-12-16 12:50:00,62.05,62.1,61.99,62.03,7835.0,59.3829,59.4307,59.3254,59.3637,7835.0
2022-12-16 12:55:00,62.01,62.04,61.9,62.0,7070.0,59.3446,59.3733,59.2393,59.335,7070.0
2022-12-16 13:00:00,62.01,62.09,62.01,62.04,4817.0,59.3446,59.4211,59.3446,59.3733,4817.0
2022-12-16 13:05:00,62.03,62.24,62.01,62.22,6538.0,59.3637,59.5647,59.3446,59.5456,6538.0
2022-12-16 13:10:00,62.21,62.25,62.17,62.2,3636.0,59.536,59.5743,59.4977,59.5264,3636.0
2022-12-16 13:15:00,62.2,62.39,62.2,62.26,8560.0,59.5264,59.7083,59.5264,59.5838,8560.0
2022-12-16 13:20:00,62.25,62.36,62.22,62.33,7254.0,59.5743,59.6795,59.5456,59.6508,7254.0
2022-12-16 13:25:00,62.32,62.37,62.32,62.33,11548.0,59.6413,59.6891,59.6413,59.6508,11548.0
2022-12-16 13:30:00,62.33,62.46,62.28,62.46,14568.0,59.6508,59.7752,59.603,59.7752,14568.0
2022-12-16 13:35:00,62.46,62.48,62.32,62.32,18363.0,59.7752,59.7944,59.6413,59.6413,18363.0
2022-12-16 13:40:00,62.32,62.43,62.27,62.43,23977.0,59.6413,59.7465,59.5934,59.7465,23977.0
2022-12-16 13:45:00,62.47,62.57,62.4,62.57,17645.0,59.7848,59.8805,59.7178,59.8805,17645.0
2022-12-16 13:50:00,62.58,62.59,62.47,62.49,11439.0,59.8901,59.8997,59.7848,59.804,11439.0
2022-12-16 13:55:00,62.49,62.49,62.37,62.41,6343.0,59.804,59.804,59.6891,59.7274,6343.0
2022-12-16 14:00:00,62.39,62.48,62.38,62.42,13279.0,59.7083,59.7944,59.6987,59.737,13279.0
2022-12-16 14:05:00,62.42,62.45,62.37,62.42,5897.0,59.737,59.7657,59.6891,59.737,5897.0
2022-12-16 14:10:00,62.43,62.6,62.43,62.6,16251.0,59.7465,59.9092,59.7465,59.9092,16251.0
2022-12-16 14:15:00,62.61,62.61,62.48,62.5,5335.0,59.9188,59.9188,59.7944,59.8135,5335.0
2022-12-16 14:20:00,62.48,62.5,62.37,62.4,4573.0,59.7944,59.8135,59.6891,59.7178,4573.0
2022-12-16 14:25:00,62.41,62.42,62.25,62.26,6972.0,59.7274,59.737,59.5743,59.5838,6972.0
2022-12-16 14:30:00,62.26,62.32,62.18,62.19,9939.0,59.5838,59.6413,59.5073,59.5169,9939.0
2022-12-16 14:35:00,62.18,62.32,62.18,62.3,6721.0,59.5073,59.6413,59.5073,59.6221,6721.0
2022-12-16 14:40:00,62.29,62.41,62.29,62.35,8052.0,59.6126,59.7274,59.6126,59.67,8052.0
2022-12-16 14:45:00,62.36,62.37,62.24,62.27,11747.0,59.6795,59.6891,59.5647,59.5934,11747.0
2022-12-16 14:50:00,62.27,62.32,62.22,62.29,26673.0,59.5934,59.6413,59.5456,59.6126,26673.0
2022-12-16 14:55:00,62.3,62.56,62.25,62.55,34514.0,59.6221,59.8709,59.5743,59.8614,34514.0
2022-12-16 15:00:00,62.54,62.78,62.52,62.62,52715.0,59.8518,60.0815,59.8327,59.9284,52715.0
2022-12-16 15:05:00,62.61,62.61,62.38,62.48,34447.0,59.9188,59.9188,59.6987,59.7944,34447.0
2022-12-16 15:10:00,62.48,62.67,62.45,62.65,8040.0,59.7944,59.9762,59.7657,59.9571,8040.0
2022-12-16 15:15:00,62.68,62.83,62.68,62.69,8456.0,59.9858,60.1293,59.9858,59.9954,8456.0
2022-12-16 15:20:00,62.67,62.76,62.63,62.72,10028.0,59.9762,60.0623,59.9379,60.0241,10028.0
2022-12-16 15:25:00,62.73,62.78,62.64,62.72,26075.0,60.0336,60.0815,59.9475,60.0241,26075.0
2022-12-16 15:30:00,62.72,62.83,62.68,62.74,39669.0,60.0241,60.1293,59.9858,60.0432,39669.0
2022-12-16 15:35:00,62.74,62.78,62.65,62.66,27747.0,60.0432,60.0815,59.9571,59.9666,27747.0
2022-12-16 15:40:00,62.62,62.68,62.56,62.56,27794.0,59.9284,59.9858,59.8709,59.8709,27794.0
2022-12-16 15:45:00,62.53,62.61,62.45,62.47,42972.0,59.8422,59.9188,59.7657,59.7848,42972.0
2022-12-16 15:50:00,62.45,62.59,62.39,62.59,100290.0,59.7657,59.8997,59.7083,59.8997,100290.0
2022-12-16 15:55:00,62.59,62.66,62.48,62.48,163479.0,59.8997,59.9666,59.7944,59.7944,163479.0
2022-12-19 09:30:00,62.52,62.89,62.36,62.53,23861.0,59.8327,60.1868,59.6795,59.8422,23861.0
2022-12-19 09:35:00,62.58,62.75,62.58,62.61,7883.0,59.8901,60.0528,59.8901,59.9188,7883.0
2022-12-19 09:40:00,62.67,62.72,62.43,62.5,4628.0,59.9762,60.0241,59.7465,59.8135,4628.0
2022-12-19 09:45:00,62.55,62.63,62.42,62.63,42464.0,59.8614,59.9379,59.737,59.9379,42464.0
2022-12-19 09:50:00,62.63,62.73,62.43,62.47,10467.0,59.9379,60.0336,59.7465,59.7848,10467.0
2022-12-19 09:55:00,62.43,62.49,62.35,62.49,4065.0,59.7465,59.804,59.67,59.804,4065.0
2022-12-19 10:00:00,62.49,62.52,62.37,62.4,22067.0,59.804,59.8327,59.6891,59.7178,22067.0
2022-12-19 10:05:00,62.4,62.4,62.3,62.3,6484.0,59.7178,59.7178,59.6221,59.6221,6484.0
2022-12-19 10:10:00,62.37,62.49,62.36,62.46,23873.0,59.6891,59.804,59.6795,59.7752,23873.0
2022-12-19 10:15:00,62.46,62.72,62.46,62.69,10471.0,59.7752,60.0241,59.7752,59.9954,10471.0
2022-12-19 10:20:00,62.69,62.72,62.53,62.53,19177.0,59.9954,60.0241,59.8422,59.8422,19177.0
2022-12-19 10:25:00,62.56,62.63,62.44,62.47,12359.0,59.8709,59.9379,59.7561,59.7848,12359.0
2022-12-19 10:30:00,62.45,62.49,62.38,62.45,8989.0,59.7657,59.804,59.6987,59.7657,8989.0
2022-12-19 10:35:00,62.44,62.53,62.36,62.36,16132.0,59.7561,59.8422,59.6795,59.6795,16132.0
2022-12-19 10:40:00,62.35,62.51,62.34,62.48,126062.0,59.67,59.8231,59.6604,59.7944,126062.0
2022-12-19 10:45:00,62.49,62.6,62.48,62.51,12257.0,59.804,59.9092,59.7944,59.8231,12257.0
2022-12-19 10:50:00,62.49,62.5,62.35,62.36,5923.0,59.804,59.8135,59.67,59.6795,5923.0
2022-12-19 10:55:00,62.32,62.32,62.21,62.23,3721.0,59.6413,59.6413,59.536,59.5551,3721.0
2022-12-19 11:00:00,62.23,62.27,62.13,62.16,7104.0,59.5551,59.5934,59.4594,59.4881,7104.0
2022-12-19 11:05:00,62.15,62.2,62.02,62.1,5114.0,59.4786,59.5264,59.3542,59.4307,5114.0
2022-12-19 11:10:00,62.11,62.17,62.05,62.13,7278.0,59.4403,59.4977,59.3829,59.4594,7278.0
2022-12-19 11:15:00,62.13,62.31,62.12,62.31,5755.0,59.4594,59.6317,59.4499,59.6317,5755.0
2022-12-19 11:20:00,62.3,62.3,62.17,62.24,5675.0,59.6221,59.6221,59.4977,59.5647,5675.0
2022-12-19 11:25:00,62.23,62.23,62.08,62.1,2213.0,59.5551,59.5551,59.4116,59.4307,2213.0
2022-12-19 11:30:00,62.1,62.12,62.04,62.05,4079.0,59.4307,59.4499,59.3733,59.3829,4079.0
2022-12-19 11:35:00,62.06,62.08,61.98,62.0,7810.0,59.3924,59.4116,59.3159,59.335,7810.0
2022-12-19 11:40:00,61.98,61.98,61.86,61.95,7887.0,59.3159,59.3159,59.201,59.2872,7887.0
2022-12-19 11:45:00,61.99,62.08,61.99,62.04,23557.0,59.3254,59.4116,59.3254,59.3733,23557.0
2022-12-19 11:50:00,62.03,62.05,61.92,61.96,3546.0,59.3637,59.3829,59.2585,59.2967,3546.0
2022-12-19 11:55:00,61.92,61.93,61.85,61.87,3423.0,59.2585,59.268,59.1915,59.2106,3423.0
2022-12-19 12:00:00,61.86,61.98,61.85,61.96,7378.0,59.201,59.3159,59.1915,59.2967,7378.0
2022-12-19 12:05:00,61.95,62.08,61.93,62.08,4169.0,59.2872,59.4116,59.268,59.4116,4169.0
2022-12-19 12:10:00,62.08,62.13,62.0,62.13,5616.0,59.4116,59.4594,59.335,59.4594,5616.0
2022-12-19 12:15:00,62.11,62.12,62.03,62.03,4551.0,59.4403,59.4499,59.3637,59.3637,4551.0
2022-12-19 12:20:00,62.03,62.08,61.99,61.99,3503.0,59.3637,59.4116,59.3254,59.3254,3503.0
2022-12-19 12:25:00,62.0,62.13,61.97,62.12,17524.0,59.335,59.4594,59.3063,59.4499,17524.0
2022-12-19 12:30:00,62.14,62.26,62.14,62.23,5153.0,59.469,59.5838,59.469,59.5551,5153.0
2022-12-19 12:35:00,62.23,62.24,62.17,62.17,9937.0,59.5551,59.5647,59.4977,59.4977,9937.0
2022-12-19 12:40:00,62.2,62.2,62.07,62.09,9298.0,59.5264,59.5264,59.402,59.4211,9298.0
2022-12-19 12:45:00,62.11,62.15,62.04,62.15,6634.0,59.4403,59.4786,59.3733,59.4786,6634.0
2022-12-19 12:50:00,62.15,62.23,62.15,62.21,4602.0,59.4786,59.5551,59.4786,59.536,4602.0
2022-12-19 12:55:00,62.2,62.29,62.17,62.24,4267.0,59.5264,59.6126,59.4977,59.5647,4267.0
2022-12-19 13:00:00,62.29,62.38,62.28,62.33,3801.0,59.6126,59.6987,59.603,59.6508,3801.0
2022-12-19 13:05:00,62.34,62.34,62.18,62.19,1814.0,59.6604,59.6604,59.5073,59.5169,1814.0
2022-12-19 13:10:00,62.18,62.32,62.17,62.32,3687.0,59.5073,59.6413,59.4977,59.6413,3687.0
2022-12-19 13:15:00,62.32,62.32,62.22,62.23,2425.0,59.6413,59.6413,59.5456,59.5551,2425.0
2022-12-19 13:20:00,62.26,62.34,62.26,62.33,3824.0,59.5838,59.6604,59.5838,59.6508,3824.0
2022-12-19 13:25:00,62.34,62.36,62.18,62.19,4939.0,59.6604,59.6795,59.5073,59.5169,4939.0
2022-12-19 13:30:00,62.21,62.23,62.2,62.21,2935.0,59.536,59.5551,59.5264,59.536,2935.0
2022-12-19 13:35:00,62.18,62.24,62.18,62.22,4620.0,59.5073,59.5647,59.5073,59.5456,4620.0
2022-12-19 13:40:00,62.23,62.23,62.11,62.12,4336.0,59.5551,59.5551,59.4403,59.4499,4336.0
2022-12-19 13:45:00,62.11,62.17,62.09,62.17,5992.0,59.4403,59.4977,59.4211,59.4977,5992.0
2022-12-19 13:50:00,62.17,62.21,62.16,62.18,4922.0,59.4977,59.536,59.4881,59.5073,4922.0
2022-12-19 13:55:00,62.14,62.16,62.11,62.11,3152.0,59.469,59.4881,59.4403,59.4403,3152.0
2022-12-19 14:00:00,62.13,62.14,61.96,61.96,4493.0,59.4594,59.469,59.2967,59.2967,4493.0
2022-12-19 14:05:00,61.98,62.15,61.97,62.14,4664.0,59.3159,59.4786,59.3063,59.469,4664.0
2022-12-19 14:10:00,62.15,62.18,62.08,62.08,5902.0,59.4786,59.5073,59.4116,59.4116,5902.0
2022-12-19 14:15:00,62.1,62.15,62.07,62.13,11673.0,59.4307,59.4786,59.402,59.4594,11673.0
2022-12-19 14:20:00,62.12,62.17,62.03,62.03,4625.0,59.4499,59.4977,59.3637,59.3637,4625.0
2022-12-19 14:25:00,62.02,62.08,61.92,61.92,5427.0,59.3542,59.4116,59.2585,59.2585,5427.0
2022-12-19 14:30:00,61.9,62.02,61.9,62.02,4992.0,59.2393,59.3542,59.2393,59.3542,4992.0
2022-12-19 14:35:00,62.03,62.12,62.01,62.12,3956.0,59.3637,59.4499,59.3446,59.4499,3956.0
2022-12-19 14:40:00,62.11,62.12,62.04,62.11,2517.0,59.4403,59.4499,59.3733,59.4403,2517.0
2022-12-19 14:45:00,62.14,62.23,62.07,62.07,15842.0,59.469,59.5551,59.402,59.402,15842.0
2022-12-19 14:50:00,62.05,62.05,61.98,62.02,6179.0,59.3829,59.3829,59.3159,59.3542,6179.0
2022-12-19 14:55:00,62.02,62.18,62.02,62.18,5221.0,59.3542,59.5073,59.3542,59.5073,5221.0
2022-12-19 15:00:00,62.17,62.17,62.1,62.1,4367.0,59.4977,59.4977,59.4307,59.4307,4367.0
2022-12-19 15:05:00,62.09,62.15,62.08,62.12,3952.0,59.4211,59.4786,59.4116,59.4499,3952.0
2022-12-19 15:10:00,62.11,62.13,62.07,62.09,5711.0,59.4403,59.4594,59.402,59.4211,5711.0
2022-12-19 15:15:00,62.09,62.19,62.09,62.14,10254.0,59.4211,59.5169,59.4211,59.469,10254.0
2022-12-19 15:20:00,62.15,62.24,62.15,62.21,13967.0,59.4786,59.5647,59.4786,59.536,13967.0
2022-12-19 15:25:00,62.21,62.25,62.15,62.18,8641.0,59.536,59.5743,59.4786,59.5073,8641.0
2022-12-19 15:30:00,62.17,62.26,62.17,62.26,7570.0,59.4977,59.5838,59.4977,59.5838,7570.0
2022-12-19 15:35:00,62.26,62.29,62.17,62.19,18031.0,59.5838,59.6126,59.4977,59.5169,18031.0
2022-12-19 15:40:00,62.19,62.25,62.13,62.24,16943.0,59.5169,59.5743,59.4594,59.5647,16943.0
2022-12-19 15:45:00,62.23,62.32,62.23,62.31,27851.0,59.5551,59.6413,59.5551,59.6317,27851.0
2022-12-19 15:50:00,62.32,62.37,62.28,62.36,35833.0,59.6413,59.6891,59.603,59.6795,35833.0
2022-12-19 15:55:00,62.35,62.47,62.17,62.31,297069.0,59.67,59.7848,59.4977,59.6317,297069.0
2022-12-20 09:30:00,62.41,62.55,61.95,62.45,15580.0,59.7274,59.8614,59.2872,59.7657,15580.0
2022-12-20 09:35:00,62.45,62.51,62.33,62.49,2889.0,59.7657,59.8231,59.6508,59.804,2889.0
2022-12-20 09:40:00,62.5,62.6,62.32,62.36,7180.0,59.8135,59.9092,59.6413,59.6795,7180.0
2022-12-20 09:45:00,62.35,62.5,62.35,62.46,7656.0,59.67,59.8135,59.67,59.7752,7656.0
2022-12-20 09:50:00,62.43,62.53,62.39,62.51,7441.0,59.7465,59.8422,59.7083,59.8231,7441.0
2022-12-20 09:55:00,62.58,62.96,62.58,62.86,21243.0,59.8901,60.2538,59.8901,60.1581,21243.0
2022-12-20 10:00:00,62.88,62.9,62.75,62.86,19295.0,60.1772,60.1963,60.0528,60.1581,19295.0
2022-12-20 10:05:00,62.89,62.96,62.86,62.9,21323.0,60.1868,60.2538,60.1581,60.1963,21323.0
2022-12-20 10:10:00,62.9,62.92,62.77,62.89,6188.0,60.1963,60.2155,60.0719,60.1868,6188.0
2022-12-20 10:15:00,62.89,62.94,62.85,62.9,12532.0,60.1868,60.2346,60.1485,60.1963,12532.0
2022-12-20 10:20:00,62.95,63.2,62.9,63.16,5854.0,60.2442,60.4834,60.1963,60.4452,5854.0
2022-12-20 10:25:00,63.16,63.16,62.98,63.11,6577.0,60.4452,60.4452,60.2729,60.3973,6577.0
2022-12-20 10:30:00,63.11,63.15,62.98,62.98,16127.0,60.3973,60.4356,60.2729,60.2729,16127.0
2022-12-20 10:35:00,63.03,63.06,62.9,62.91,6554.0,60.3207,60.3495,60.1963,60.2059,6554.0
2022-12-20 10:40:00,62.91,63.02,62.86,62.98,10378.0,60.2059,60.3112,60.1581,60.2729,10378.0
2022-12-20 10:45:00,63.0,63.02,62.88,63.0,10881.0,60.292,60.3112,60.1772,60.292,10881.0
2022-12-20 10:50:00,62.98,63.05,62.86,63.02,8221.0,60.2729,60.3399,60.1581,60.3112,8221.0
2022-12-20 10:55:00,63.06,63.09,62.92,62.92,7987.0,60.3495,60.3782,60.2155,60.2155,7987.0
2022-12-20 11:00:00,62.96,63.09,62.96,63.03,12298.0,60.2538,60.3782,60.2538,60.3207,12298.0
2022-12-20 11:05:00,63.04,63.1,63.01,63.05,5262.0,60.3303,60.3877,60.3016,60.3399,5262.0
2022-12-20 11:10:00,63.02,63.03,62.87,62.88,7311.0,60.3112,60.3207,60.1676,60.1772,7311.0
2022-12-20 11:15:00,62.87,62.88,62.55,62.61,8552.0,60.1676,60.1772,59.8614,59.9188,8552.0
2022-12-20 11:20:00,62.62,62.62,62.51,62.53,4951.0,59.9284,59.9284,59.8231,59.8422,4951.0
2022-12-20 11:25:00,62.52,62.6,62.47,62.48,8139.0,59.8327,59.9092,59.7848,59.7944,8139.0
2022-12-20 11:30:00,62.5,62.65,62.48,62.65,3083.0,59.8135,59.9571,59.7944,59.9571,3083.0
2022-12-20 11:35:00,62.65,62.67,62.58,62.59,11261.0,59.9571,59.9762,59.8901,59.8997,11261.0
2022-12-20 11:40:00,62.6,62.66,62.54,62.66,6841.0,59.9092,59.9666,59.8518,59.9666,6841.0
2022-12-20 11:45:00,62.65,62.68,62.59,62.67,9052.0,59.9571,59.9858,59.8997,59.9762,9052.0
2022-12-20 11:50:00,62.68,62.69,62.61,62.69,10793.0,59.9858,59.9954,59.9188,59.9954,10793.0
2022-12-20 11:55:00,62.68,62.78,62.65,62.78,17847.0,59.9858,60.0815,59.9571,60.0815,17847.0
2022-12-20 12:00:00,62.77,62.91,62.76,62.91,3658.0,60.0719,60.2059,60.0623,60.2059,3658.0
2022-12-20 12:05:00,62.92,62.92,62.82,62.84,6738.0,60.2155,60.2155,60.1198,60.1389,6738.0
2022-12-20 12:10:00,62.85,62.94,62.73,62.77,5344.0,60.1485,60.2346,60.0336,60.0719,5344.0
2022-12-20 12:15:00,62.8,62.82,62.73,62.77,6261.0,60.1006,60.1198,60.0336,60.0719,6261.0
2022-12-20 12:20:00,62.77,62.82,62.75,62.78,4518.0,60.0719,60.1198,60.0528,60.0815,4518.0
2022-12-20 12:25:00,62.77,62.8,62.63,62.68,11448.0,60.0719,60.1006,59.9379,59.9858,11448.0
2022-12-20 12:30:00,62.7,62.86,62.63,62.63,5739.0,60.0049,60.1581,59.9379,59.9379,5739.0
2022-12-20 12:35:00,62.63,62.69,62.58,62.69,3303.0,59.9379,59.9954,59.8901,59.9954,3303.0
2022-12-20 12:40:00,62.71,62.78,62.71,62.72,4891.0,60.0145,60.0815,60.0145,60.0241,4891.0
2022-12-20 12:45:00,62.71,62.76,62.69,62.76,5451.0,60.0145,60.0623,59.9954,60.0623,5451.0
2022-12-20 12:50:00,62.74,62.8,62.73,62.79,2621.0,60.0432,60.1006,60.0336,60.0911,2621.0
2022-12-20 12:55:00,62.78,62.88,62.78,62.85,6244.0,60.0815,60.1772,60.0815,60.1485,6244.0
2022-12-20 13:00:00,62.86,62.99,62.86,62.96,7118.0,60.1581,60.2825,60.1581,60.2538,7118.0
2022-12-20 13:05:00,62.93,62.93,62.86,62.87,11019.0,60.225,60.225,60.1581,60.1676,11019.0
2022-12-20 13:10:00,62.86,62.97,62.82,62.97,5566.0,60.1581,60.2633,60.1198,60.2633,5566.0
2022-12-20 13:15:00,62.94,62.98,62.86,62.89,15509.0,60.2346,60.2729,60.1581,60.1868,15509.0
2022-12-20 13:20:00,62.86,62.9,62.78,62.8,9456.0,60.1581,60.1963,60.0815,60.1006,9456.0
2022-12-20 13:25:00,62.78,62.89,62.77,62.77,17160.0,60.0815,60.1868,60.0719,60.0719,17160.0
2022-12-20 13:30:00,62.77,62.83,62.74,62.75,67608.0,60.0719,60.1293,60.0432,60.0528,67608.0
2022-12-20 13:35:00,62.75,63.0,62.74,63.0,17461.0,60.0528,60.292,60.0432,60.292,17461.0
2022-12-20 13:40:00,63.01,63.03,62.9,62.95,5588.0,60.3016,60.3207,60.1963,60.2442,5588.0
2022-12-20 13:45:00,62.94,62.97,62.79,62.79,7642.0,60.2346,60.2633,60.0911,60.0911,7642.0
2022-12-20 13:50:00,62.81,62.95,62.8,62.95,4646.0,60.1102,60.2442,60.1006,60.2442,4646.0
2022-12-20 13:55:00,62.96,62.97,62.88,62.92,11763.0,60.2538,60.2633,60.1772,60.2155,11763.0
2022-12-20 14:00:00,62.92,62.99,62.91,62.98,13441.0,60.2155,60.2825,60.2059,60.2729,13441.0
2022-12-20 14:05:00,62.98,63.04,62.96,63.02,13019.0,60.2729,60.3303,60.2538,60.3112,13019.0
2022-12-20 14:10:00,63.05,63.21,63.04,63.2,6860.0,60.3399,60.493,60.3303,60.4834,6860.0
2022-12-20 14:15:00,63.2,63.21,63.06,63.08,7247.0,60.4834,60.493,60.3495,60.3686,7247.0
2022-12-20 14:20:00,63.07,63.07,62.9,62.9,15428.0,60.359,60.359,60.1963,60.1963,15428.0
2022-12-20 14:25:00,62.9,62.91,62.86,62.89,4053.0,60.1963,60.2059,60.1581,60.1868,4053.0
2022-12-20 14:30:00,62.89,62.89,62.81,62.86,7161.0,60.1868,60.1868,60.1102,60.1581,7161.0
2022-12-20 14:35:00,62.87,62.89,62.78,62.8,6788.0,60.1676,60.1868,60.0815,60.1006,6788.0
2022-12-20 14:40:00,62.82,62.82,62.74,62.74,5511.0,60.1198,60.1198,60.0432,60.0432,5511.0
2022-12-20 14:45:00,62.76,62.8,62.75,62.8,3250.0,60.0623,60.1006,60.0528,60.1006,3250.0
2022-12-20 14:50:00,62.8,62.9,62.76,62.9,7295.0,60.1006,60.1963,60.0623,60.1963,7295.0
2022-12-20 14:55:00,62.9,62.95,62.89,62.95,6704.0,60.1963,60.2442,60.1868,60.2442,6704.0
2022-12-20 15:00:00,62.95,62.95,62.82,62.86,6139.0,60.2442,60.2442,60.1198,60.1581,6139.0
2022-12-20 15:05:00,62.86,62.93,62.85,62.92,5130.0,60.1581,60.225,60.1485,60.2155,5130.0
2022-12-20 15:10:00,62.92,62.96,62.88,62.93,4687.0,60.2155,60.2538,60.1772,60.225,4687.0
2022-12-20 15:15:00,62.92,62.96,62.87,62.87,6725.0,60.2155,60.2538,60.1676,60.1676,6725.0
2022-12-20 15:20:00,62.88,62.97,62.82,62.94,10018.0,60.1772,60.2633,60.1198,60.2346,10018.0
2022-12-20 15:25:00,62.95,63.07,62.89,63.04,10841.0,60.2442,60.359,60.1868,60.3303,10841.0
2022-12-20 15:30:00,63.04,63.11,63.0,63.05,13040.0,60.3303,60.3973,60.292,60.3399,13040.0
2022-12-20 15:35:00,63.05,63.09,63.04,63.09,12186.0,60.3399,60.3782,60.3303,60.3782,12186.0
2022-12-20 15:40:00,63.09,63.1,62.86,62.88,17016.0,60.3782,60.3877,60.1581,60.1772,17016.0
2022-12-20 15:45:00,62.89,62.91,62.81,62.9,32960.0,60.1868,60.2059,60.1102,60.1963,32960.0
2022-12-20 15:50:00,62.89,62.93,62.8,62.92,41446.0,60.1868,60.225,60.1006,60.2155,41446.0
2022-12-20 15:55:00,62.91,62.93,62.69,62.7,154801.0,60.2059,60.225,59.9954,60.0049,154801.0
2022-12-21 09:30:00,63.47,63.94,63.14,63.73,10071.0,60.7418,61.1916,60.426,60.9907,10071.0
2022-12-21 09:35:00,63.72,63.78,63.53,63.61,4945.0,60.9811,61.0385,60.7993,60.8758,4945.0
2022-12-21 09:40:00,63.46,63.61,63.4,63.53,4746.0,60.7323,60.8758,60.6748,60.7993,4746.0
2022-12-21 09:45:00,63.49,63.67,63.49,63.54,12718.0,60.761,60.9332,60.761,60.8088,12718.0
2022-12-21 09:50:00,63.54,63.62,63.48,63.55,8438.0,60.8088,60.8854,60.7514,60.8184,8438.0
2022-12-21 09:55:00,63.55,63.55,63.34,63.43,7916.0,60.8184,60.8184,60.6174,60.7036,7916.0
2022-12-21 10:00:00,63.44,63.6,63.44,63.46,9768.0,60.7131,60.8662,60.7131,60.7323,9768.0
2022-12-21 10:05:00,63.5,63.69,63.5,63.65,30643.0,60.7705,60.9524,60.7705,60.9141,30643.0
2022-12-21 10:10:00,63.65,63.65,63.45,63.5,9045.0,60.9141,60.9141,60.7227,60.7705,9045.0
2022-12-21 10:15:00,63.55,63.6,63.46,63.56,6811.0,60.8184,60.8662,60.7323,60.828,6811.0
2022-12-21 10:20:00,63.54,63.56,63.46,63.48,8669.0,60.8088,60.828,60.7323,60.7514,8669.0
2022-12-21 10:25:00,63.5,63.55,63.43,63.53,13249.0,60.7705,60.8184,60.7036,60.7993,13249.0
2022-12-21 10:30:00,63.53,63.67,63.46,63.64,64476.0,60.7993,60.9332,60.7323,60.9045,64476.0
2022-12-21 10:35:00,63.64,63.78,63.64,63.77,14523.0,60.9045,61.0385,60.9045,61.0289,14523.0
2022-12-21 10:40:00,63.77,63.78,63.71,63.75,20494.0,61.0289,61.0385,60.9715,61.0098,20494.0
2022-12-21 10:45:00,63.77,63.78,63.66,63.67,32140.0,61.0289,61.0385,60.9237,60.9332,32140.0
2022-12-21 10:50:00,63.67,63.68,63.58,63.6,19373.0,60.9332,60.9428,60.8471,60.8662,19373.0
2022-12-21 10:55:00,63.6,63.68,63.59,63.68,12938.0,60.8662,60.9428,60.8567,60.9428,12938.0
2022-12-21 11:00:00,63.69,63.72,63.67,63.7,19854.0,60.9524,60.9811,60.9332,60.9619,19854.0
2022-12-21 11:05:00,63.7,63.71,63.64,63.67,8290.0,60.9619,60.9715,60.9045,60.9332,8290.0
2022-12-21 11:10:00,63.67,63.71,63.67,63.7,19348.0,60.9332,60.9715,60.9332,60.9619,19348.0
2022-12-21 11:15:00,63.7,63.7,63.66,63.67,9200.0,60.9619,60.9619,60.9237,60.9332,9200.0
2022-12-21 11:20:00,63.69,63.74,63.68,63.71,17013.0,60.9524,61.0002,60.9428,60.9715,17013.0
2022-12-21 11:25:00,63.71,63.77,63.71,63.76,27849.0,60.9715,61.0289,60.9715,61.0194,27849.0
2022-12-21 11:30:00,63.76,63.83,63.74,63.82,8576.0,61.0194,61.0864,61.0002,61.0768,8576.0
2022-12-21 11:35:00,63.8,63.86,63.75,63.75,6190.0,61.0576,61.1151,61.0098,61.0098,6190.0
2022-12-21 11:40:00,63.75,63.79,63.69,63.76,6427.0,61.0098,61.0481,60.9524,61.0194,6427.0
2022-12-21 11:45:00,63.77,63.82,63.71,63.73,12964.0,61.0289,61.0768,60.9715,60.9907,12964.0
2022-12-21 11:50:00,63.77,63.83,63.73,63.82,3703.0,61.0289,61.0864,60.9907,61.0768,3703.0
2022-12-21 11:55:00,63.84,63.91,63.81,63.87,8979.0,61.0959,61.1629,61.0672,61.1246,8979.0
2022-12-21 12:00:00,63.86,63.88,63.66,63.66,7728.0,61.1151,61.1342,60.9237,60.9237,7728.0
2022-12-21 12:05:00,63.67,63.74,63.64,63.7,10691.0,60.9332,61.0002,60.9045,60.9619,10691.0
2022-12-21 12:10:00,63.7,63.78,63.69,63.78,7155.0,60.9619,61.0385,60.9524,61.0385,7155.0
2022-12-21 12:15:00,63.79,63.93,63.76,63.92,4879.0,61.0481,61.1821,61.0194,61.1725,4879.0
2022-12-21 12:20:00,63.9,64.02,63.89,64.02,9126.0,61.1533,61.2682,61.1438,61.2682,9126.0
2022-12-21 12:25:00,64.02,64.02,63.92,63.97,9466.0,61.2682,61.2682,61.1725,61.2203,9466.0
2022-12-21 12:30:00,63.97,64.09,63.97,64.03,12096.0,61.2203,61.3352,61.2203,61.2778,12096.0
2022-12-21 12:35:00,64.01,64.02,63.94,64.01,7243.0,61.2586,61.2682,61.1916,61.2586,7243.0
2022-12-21 12:40:00,64.03,64.09,64.0,64.06,5153.0,61.2778,61.3352,61.2491,61.3065,5153.0
2022-12-21 12:45:00,64.06,64.09,64.05,64.06,6810.0,61.3065,61.3352,61.2969,61.3065,6810.0
2022-12-21 12:50:00,64.05,64.09,64.02,64.09,5045.0,61.2969,61.3352,61.2682,61.3352,5045.0
2022-12-21 12:55:00,64.06,64.12,64.04,64.1,5171.0,61.3065,61.3639,61.2873,61.3448,5171.0
2022-12-21 13:00:00,64.09,64.25,64.09,64.24,7045.0,61.3352,61.4883,61.3352,61.4787,7045.0
2022-12-21 13:05:00,64.28,64.29,64.21,64.27,6530.0,61.517,61.5266,61.45,61.5074,6530.0
2022-12-21 13:10:00,64.29,64.31,64.24,64.26,6058.0,61.5266,61.5457,61.4787,61.4979,6058.0
2022-12-21 13:15:00,64.24,64.29,64.24,64.28,4660.0,61.4787,61.5266,61.4787,61.517,4660.0
2022-12-21 13:20:00,64.28,64.29,64.16,64.19,5105.0,61.517,61.5266,61.4022,61.4309,5105.0
2022-12-21 13:25:00,64.17,64.29,64.16,64.22,5333.0,61.4117,61.5266,61.4022,61.4596,5333.0
2022-12-21 13:30:00,64.23,64.26,64.17,64.19,4605.0,61.4692,61.4979,61.4117,61.4309,4605.0
2022-12-21 13:35:00,64.17,64.28,64.17,64.24,8450.0,61.4117,61.517,61.4117,61.4787,8450.0
2022-12-21 13:40:00,64.23,64.25,64.16,64.17,2432.0,61.4692,61.4883,61.4022,61.4117,2432.0
2022-12-21 13:45:00,64.22,64.25,64.18,64.2,5268.0,61.4596,61.4883,61.4213,61.4405,5268.0
2022-12-21 13:50:00,64.23,64.26,64.18,64.26,4664.0,61.4692,61.4979,61.4213,61.4979,4664.0
2022-12-21 13:55:00,64.31,64.31,64.25,64.26,4451.0,61.5457,61.5457,61.4883,61.4979,4451.0
2022-12-21 14:00:00,64.28,64.41,64.28,64.38,2642.0,61.517,61.6414,61.517,61.6127,2642.0
2022-12-21 14:05:00,64.38,64.45,64.36,64.43,5237.0,61.6127,61.6797,61.5936,61.6606,5237.0
2022-12-21 14:10:00,64.44,64.48,64.4,64.43,14996.0,61.6701,61.7084,61.6319,61.6606,14996.0
2022-12-21 14:15:00,64.48,64.49,64.43,64.44,4545.0,61.7084,61.718,61.6606,61.6701,4545.0
2022-12-21 14:20:00,64.42,64.52,64.42,64.5,5110.0,61.651,61.7467,61.651,61.7276,5110.0
2022-12-21 14:25:00,64.5,64.65,64.45,64.45,14166.0,61.7276,61.8711,61.6797,61.6797,14166.0
2022-12-21 14:30:00,64.47,64.68,64.46,64.65,6300.0,61.6988,61.8998,61.6893,61.8711,6300.0
2022-12-21 14:35:00,64.64,64.67,64.53,64.57,5307.0,61.8615,61.8903,61.7563,61.7945,5307.0
2022-12-21 14:40:00,64.58,64.6,64.5,64.5,7307.0,61.8041,61.8233,61.7276,61.7276,7307.0
2022-12-21 14:45:00,64.49,64.57,64.47,64.47,6937.0,61.718,61.7945,61.6988,61.6988,6937.0
2022-12-21 14:50:00,64.46,64.46,64.25,64.28,5609.0,61.6893,61.6893,61.4883,61.517,5609.0
2022-12-21 14:55:00,64.29,64.36,64.26,64.36,2958.0,61.5266,61.5936,61.4979,61.5936,2958.0
2022-12-21 15:00:00,64.34,64.36,64.3,64.34,5117.0,61.5744,61.5936,61.5362,61.5744,5117.0
2022-12-21 15:05:00,64.36,64.36,64.24,64.28,6594.0,61.5936,61.5936,61.4787,61.517,6594.0
2022-12-21 15:10:00,64.26,64.41,64.21,64.4,5168.0,61.4979,61.6414,61.45,61.6319,5168.0
2022-12-21 15:15:00,64.41,64.41,64.36,64.41,5477.0,61.6414,61.6414,61.5936,61.6414,5477.0
2022-12-21 15:20:00,64.4,64.48,64.39,64.43,9906.0,61.6319,61.7084,61.6223,61.6606,9906.0
2022-12-21 15:25:00,64.42,64.47,64.38,64.4,11053.0,61.651,61.6988,61.6127,61.6319,11053.0
2022-12-21 15:30:00,64.39,64.43,64.37,64.39,11022.0,61.6223,61.6606,61.6031,61.6223,11022.0
2022-12-21 15:35:00,64.41,64.63,64.39,64.62,13060.0,61.6414,61.852,61.6223,61.8424,13060.0
2022-12-21 15:40:00,64.63,64.7,64.62,64.7,17127.0,61.852,61.919,61.8424,61.919,17127.0
2022-12-21 15:45:00,64.7,64.72,64.59,64.64,21723.0,61.919,61.9381,61.8137,61.8615,21723.0
2022-12-21 15:50:00,64.63,64.63,64.52,64.63,46064.0,61.852,61.852,61.7467,61.852,46064.0
2022-12-21 15:55:00,64.62,64.68,64.54,64.54,107794.0,61.8424,61.8998,61.7658,61.7658,107794.0
2022-12-22 09:30:00,63.81,64.1,63.36,63.53,13839.0,61.0672,61.3448,60.6366,60.7993,13839.0
2022-12-22 09:35:00,63.47,63.47,63.24,63.35,7303.0,60.7418,60.7418,60.5217,60.627,7303.0
2022-12-22 09:40:00,63.3,63.68,63.16,63.51,14880.0,60.5791,60.9428,60.4452,60.7801,14880.0
2022-12-22 09:45:00,63.5,63.58,63.45,63.51,4475.0,60.7705,60.8471,60.7227,60.7801,4475.0
2022-12-22 09:50:00,63.51,63.51,63.27,63.38,8955.0,60.7801,60.7801,60.5504,60.6557,8955.0
2022-12-22 09:55:00,63.33,63.57,63.3,63.48,15964.0,60.6078,60.8375,60.5791,60.7514,15964.0
2022-12-22 10:00:00,63.45,63.49,63.18,63.22,7487.0,60.7227,60.761,60.4643,60.5026,7487.0
2022-12-22 10:05:00,63.18,63.24,63.12,63.15,6552.0,60.4643,60.5217,60.4069,60.4356,6552.0
2022-12-22 10:10:00,63.11,63.16,62.95,63.12,12540.0,60.3973,60.4452,60.2442,60.4069,12540.0
2022-12-22 10:15:00,63.08,63.3,63.08,63.29,2908.0,60.3686,60.5791,60.3686,60.5696,2908.0
2022-12-22 10:20:00,63.28,63.28,63.03,63.06,11664.0,60.56,60.56,60.3207,60.3495,11664.0
2022-12-22 10:25:00,63.06,63.17,63.03,63.15,4805.0,60.3495,60.4547,60.3207,60.4356,4805.0
2022-12-22 10:30:00,63.12,63.24,63.08,63.21,6704.0,60.4069,60.5217,60.3686,60.493,6704.0
2022-12-22 10:35:00,63.21,63.35,63.14,63.34,17596.0,60.493,60.627,60.426,60.6174,17596.0
2022-12-22 10:40:00,63.39,63.5,63.35,63.48,4402.0,60.6653,60.7705,60.627,60.7514,4402.0
2022-12-22 10:45:00,63.5,63.59,63.4,63.5,8587.0,60.7705,60.8567,60.6748,60.7705,8587.0
2022-12-22 10:50:00,63.51,63.6,63.43,63.6,9684.0,60.7801,60.8662,60.7036,60.8662,9684.0
2022-12-22 10:55:00,63.56,63.63,63.5,63.57,6788.0,60.828,60.895,60.7705,60.8375,6788.0
2022-12-22 11:00:00,63.55,63.67,63.49,63.63,12044.0,60.8184,60.9332,60.761,60.895,12044.0
2022-12-22 11:05:00,63.69,63.77,63.5,63.51,4646.0,60.9524,61.0289,60.7705,60.7801,4646.0
2022-12-22 11:10:00,63.5,63.54,63.45,63.49,7361.0,60.7705,60.8088,60.7227,60.761,7361.0
2022-12-22 11:15:00,63.47,63.72,63.47,63.72,11115.0,60.7418,60.9811,60.7418,60.9811,11115.0
2022-12-22 11:20:00,63.74,63.9,63.7,63.78,12301.0,61.0002,61.1533,60.9619,61.0385,12301.0
2022-12-22 11:25:00,63.77,63.78,63.71,63.78,1940.0,61.0289,61.0385,60.9715,61.0385,1940.0
2022-12-22 11:30:00,63.77,63.86,63.77,63.83,6197.0,61.0289,61.1151,61.0289,61.0864,6197.0
2022-12-22 11:35:00,63.84,63.88,63.7,63.71,6788.0,61.0959,61.1342,60.9619,60.9715,6788.0
2022-12-22 11:40:00,63.68,63.68,63.61,63.64,2851.0,60.9428,60.9428,60.8758,60.9045,2851.0
2022-12-22 11:45:00,63.58,63.58,63.32,63.36,8691.0,60.8471,60.8471,60.5983,60.6366,8691.0
2022-12-22 11:50:00,63.36,63.4,63.32,63.34,5310.0,60.6366,60.6748,60.5983,60.6174,5310.0
2022-12-22 11:55:00,63.35,63.36,63.25,63.3,2741.0,60.627,60.6366,60.5313,60.5791,2741.0
2022-12-22 12:00:00,63.29,63.3,63.23,63.25,4163.0,60.5696,60.5791,60.5121,60.5313,4163.0
2022-12-22 12:05:00,63.23,63.23,63.13,63.13,3244.0,60.5121,60.5121,60.4164,60.4164,3244.0
2022-12-22 12:10:00,63.09,63.15,63.0,63.0,5662.0,60.3782,60.4356,60.292,60.292,5662.0
2022-12-22 12:15:00,63.02,63.05,62.97,63.03,5950.0,60.3112,60.3399,60.2633,60.3207,5950.0
2022-12-22 12:20:00,63.01,63.03,62.92,62.95,3787.0,60.3016,60.3207,60.2155,60.2442,3787.0
2022-12-22 12:25:00,62.93,62.93,62.79,62.8,6415.0,60.225,60.225,60.0911,60.1006,6415.0
2022-12-22 12:30:00,62.82,62.94,62.75,62.93,6872.0,60.1198,60.2346,60.0528,60.225,6872.0
2022-12-22 12:35:00,62.94,62.95,62.73,62.87,19252.0,60.2346,60.2442,60.0336,60.1676,19252.0
2022-12-22 12:40:00,62.9,62.95,62.86,62.95,7570.0,60.1963,60.2442,60.1581,60.2442,7570.0
2022-12-22 12:45:00,62.97,63.03,62.93,62.97,10465.0,60.2633,60.3207,60.225,60.2633,10465.0
2022-12-22 12:50:00,62.93,62.96,62.9,62.95,4004.0,60.225,60.2538,60.1963,60.2442,4004.0
2022-12-22 12:55:00,62.95,62.98,62.86,62.91,8567.0,60.2442,60.2729,60.1581,60.2059,8567.0
2022-12-22 13:00:00,62.86,62.87,62.74,62.75,3776.0,60.1581,60.1676,60.0432,60.0528,3776.0
2022-12-22 13:05:00,62.76,62.79,62.65,62.72,4124.0,60.0623,60.0911,59.9571,60.0241,4124.0
2022-12-22 13:10:00,62.72,62.82,62.72,62.82,2627.0,60.0241,60.1198,60.0241,60.1198,2627.0
2022-12-22 13:15:00,62.81,62.84,62.77,62.84,5235.0,60.1102,60.1389,60.0719,60.1389,5235.0
2022-12-22 13:20:00,62.83,62.83,62.76,62.78,3008.0,60.1293,60.1293,60.0623,60.0815,3008.0
2022-12-22 13:25:00,62.78,62.81,62.76,62.76,2819.0,60.0815,60.1102,60.0623,60.0623,2819.0
2022-12-22 13:30:00,62.75,62.75,62.58,62.62,2672.0,60.0528,60.0528,59.8901,59.9284,2672.0
2022-12-22 13:35:00,62.62,62.72,62.6,62.72,3290.0,59.9284,60.0241,59.9092,60.0241,3290.0
2022-12-22 13:40:00,62.71,62.8,62.69,62.75,11385.0,60.0145,60.1006,59.9954,60.0528,11385.0
2022-12-22 13:45:00,62.77,62.85,62.72,62.85,12809.0,60.0719,60.1485,60.0241,60.1485,12809.0
2022-12-22 13:50:00,62.88,62.9,62.85,62.89,18809.0,60.1772,60.1963,60.1485,60.1868,18809.0
2022-12-22 13:55:00,62.88,62.99,62.87,62.99,8616.0,60.1772,60.2825,60.1676,60.2825,8616.0
2022-12-22 14:00:00,62.98,63.15,62.9,62.92,9440.0,60.2729,60.4356,60.1963,60.2155,9440.0
2022-12-22 14:05:00,62.95,63.03,62.85,62.98,17487.0,60.2442,60.3207,60.1485,60.2729,17487.0
2022-12-22 14:10:00,62.98,63.23,62.96,63.23,3905.0,60.2729,60.5121,60.2538,60.5121,3905.0
2022-12-22 14:15:00,63.21,63.21,63.1,63.1,3374.0,60.493,60.493,60.3877,60.3877,3374.0
2022-12-22 14:20:00,63.11,63.21,63.03,63.2,5150.0,60.3973,60.493,60.3207,60.4834,5150.0
2022-12-22 14:25:00,63.19,63.26,63.17,63.26,7880.0,60.4739,60.5409,60.4547,60.5409,7880.0
2022-12-22 14:30:00,63.22,63.27,63.19,63.26,10321.0,60.5026,60.5504,60.4739,60.5409,10321.0
2022-12-22 14:35:00,63.26,63.27,63.13,63.15,6075.0,60.5409,60.5504,60.4164,60.4356,6075.0
2022-12-22 14:40:00,63.17,63.23,63.14,63.21,4997.0,60.4547,60.5121,60.426,60.493,4997.0
2022-12-22 14:45:00,63.19,63.32,63.19,63.32,3731.0,60.4739,60.5983,60.4739,60.5983,3731.0
2022-12-22 14:50:00,63.31,63.38,63.28,63.38,3639.0,60.5887,60.6557,60.56,60.6557,3639.0
2022-12-22 14:55:00,63.38,63.48,63.38,63.48,7348.0,60.6557,60.7514,60.6557,60.7514,7348.0
2022-12-22 15:00:00,63.49,63.49,63.42,63.42,5594.0,60.761,60.761,60.694,60.694,5594.0
2022-12-22 15:05:00,63.41,63.61,63.38,63.58,6702.0,60.6844,60.8758,60.6557,60.8471,6702.0
2022-12-22 15:10:00,63.59,63.61,63.54,63.54,4778.0,60.8567,60.8758,60.8088,60.8088,4778.0
2022-12-22 15:15:00,63.54,63.73,63.54,63.67,6571.0,60.8088,60.9907,60.8088,60.9332,6571.0
2022-12-22 15:20:00,63.68,63.82,63.66,63.71,19449.0,60.9428,61.0768,60.9237,60.9715,19449.0
2022-12-22 15:25:00,63.71,63.81,63.63,63.81,16575.0,60.9715,61.0672,60.895,61.0672,16575.0
2022-12-22 15:30:00,63.79,63.81,63.61,63.61,7727.0,61.0481,61.0672,60.8758,60.8758,7727.0
2022-12-22 15:35:00,63.61,63.61,63.51,63.59,9480.0,60.8758,60.8758,60.7801,60.8567,9480.0
2022-12-22 15:40:00,63.59,63.62,63.53,63.59,14060.0,60.8567,60.8854,60.7993,60.8567,14060.0
2022-12-22 15:45:00,63.59,63.68,63.53,63.68,13639.0,60.8567,60.9428,60.7993,60.9428,13639.0
2022-12-22 15:50:00,63.7,63.89,63.69,63.81,31811.0,60.9619,61.1438,60.9524,61.0672,31811.0
2022-12-22 15:55:00,63.81,63.83,63.66,63.77,92319.0,61.0672,61.0864,60.9237,61.0289,92319.0
2022-12-23 09:30:00,63.73,63.93,63.73,63.91,5575.0,60.9907,61.1821,60.9907,61.1629,5575.0
2022-12-23 09:35:00,63.68,63.72,63.35,63.48,4130.0,60.9428,60.9811,60.627,60.7514,4130.0
2022-12-23 09:40:00,63.56,63.76,63.56,63.76,700.0,60.828,61.0194,60.828,61.0194,700.0
2022-12-23 09:45:00,63.6,63.68,63.56,63.56,5880.0,60.8662,60.9428,60.828,60.828,5880.0
2022-12-23 09:50:00,63.63,63.7,63.54,63.58,3549.0,60.895,60.9619,60.8088,60.8471,3549.0
2022-12-23 09:55:00,63.61,63.61,63.43,63.55,3734.0,60.8758,60.8758,60.7036,60.8184,3734.0
2022-12-23 10:00:00,63.51,63.97,63.46,63.46,11484.0,60.7801,61.2203,60.7323,60.7323,11484.0
2022-12-23 10:05:00,63.46,63.57,63.32,63.57,9022.0,60.7323,60.8375,60.5983,60.8375,9022.0
2022-12-23 10:10:00,63.55,63.65,63.55,63.59,6018.0,60.8184,60.9141,60.8184,60.8567,6018.0
2022-12-23 10:15:00,63.54,64.03,63.53,64.02,3912.0,60.8088,61.2778,60.7993,61.2682,3912.0
2022-12-23 10:20:00,63.97,63.99,63.84,63.99,3614.0,61.2203,61.2395,61.0959,61.2395,3614.0
2022-12-23 10:25:00,64.04,64.09,63.97,64.03,6846.0,61.2873,61.3352,61.2203,61.2778,6846.0
2022-12-23 10:30:00,63.99,64.28,63.99,64.28,6885.0,61.2395,61.517,61.2395,61.517,6885.0
2022-12-23 10:35:00,64.27,64.4,64.24,64.4,4175.0,61.5074,61.6319,61.4787,61.6319,4175.0
2022-12-23 10:40:00,64.38,64.43,64.32,64.34,2897.0,61.6127,61.6606,61.5553,61.5744,2897.0
2022-12-23 10:45:00,64.29,64.29,64.21,64.21,1700.0,61.5266,61.5266,61.45,61.45,1700.0
2022-12-23 10:50:00,64.23,64.23,64.0,64.05,10068.0,61.4692,61.4692,61.2491,61.2969,10068.0
2022-12-23 10:55:00,64.08,64.11,64.03,64.06,4128.0,61.3256,61.3543,61.2778,61.3065,4128.0
2022-12-23 11:00:00,64.07,64.1,63.95,64.05,3240.0,61.316,61.3448,61.2012,61.2969,3240.0
2022-12-23 11:05:00,64.08,64.13,64.07,64.08,3045.0,61.3256,61.3735,61.316,61.3256,3045.0
2022-12-23 11:10:00,64.1,64.19,64.08,64.15,2873.0,61.3448,61.4309,61.3256,61.3926,2873.0
2022-12-23 11:15:00,64.13,64.15,64.04,64.09,4719.0,61.3735,61.3926,61.2873,61.3352,4719.0
2022-12-23 11:20:00,64.08,64.17,64.01,64.08,12174.0,61.3256,61.4117,61.2586,61.3256,12174.0
2022-12-23 11:25:00,64.08,64.16,64.07,64.08,9274.0,61.3256,61.4022,61.316,61.3256,9274.0
2022-12-23 11:30:00,64.09,64.17,64.08,64.15,5651.0,61.3352,61.4117,61.3256,61.3926,5651.0
2022-12-23 11:35:00,64.16,64.27,64.16,64.26,3949.0,61.4022,61.5074,61.4022,61.4979,3949.0
2022-12-23 11:40:00,64.26,64.35,64.25,64.26,2955.0,61.4979,61.584,61.4883,61.4979,2955.0
2022-12-23 11:45:00,64.25,64.25,64.22,64.25,4649.0,61.4883,61.4883,61.4596,61.4883,4649.0
2022-12-23 11:50:00,64.27,64.32,64.2,64.2,3206.0,61.5074,61.5553,61.4405,61.4405,3206.0
2022-12-23 11:55:00,64.18,64.29,64.14,64.27,3800.0,61.4213,61.5266,61.383,61.5074,3800.0
2022-12-23 12:00:00,64.29,64.39,64.29,64.38,4800.0,61.5266,61.6223,61.5266,61.6127,4800.0
2022-12-23 12:05:00,64.34,64.34,64.21,64.26,2561.0,61.5744,61.5744,61.45,61.4979,2561.0
2022-12-23 12:10:00,64.23,64.26,64.2,64.21,2686.0,61.4692,61.4979,61.4405,61.45,2686.0
2022-12-23 12:15:00,64.18,64.27,64.16,64.26,2985.0,61.4213,61.5074,61.4022,61.4979,2985.0
2022-12-23 12:20:00,64.25,64.31,64.23,64.3,5436.0,61.4883,61.5457,61.4692,61.5362,5436.0
2022-12-23 12:25:00,64.29,64.32,64.21,64.27,22291.0,61.5266,61.5553,61.45,61.5074,22291.0
2022-12-23 12:30:00,64.29,64.34,64.27,64.28,7138.0,61.5266,61.5744,61.5074,61.517,7138.0
2022-12-23 12:35:00,64.31,64.38,64.27,64.27,4275.0,61.5457,61.6127,61.5074,61.5074,4275.0
2022-12-23 12:40:00,64.3,64.32,64.2,64.2,2657.0,61.5362,61.5553,61.4405,61.4405,2657.0
2022-12-23 12:45:00,64.26,64.26,64.15,64.15,4433.0,61.4979,61.4979,61.3926,61.3926,4433.0
2022-12-23 12:50:00,64.16,64.23,64.15,64.21,3274.0,61.4022,61.4692,61.3926,61.45,3274.0
2022-12-23 12:55:00,64.22,64.25,64.21,64.21,6786.0,61.4596,61.4883,61.45,61.45,6786.0
2022-12-23 13:00:00,64.21,64.21,64.08,64.08,4668.0,61.45,61.45,61.3256,61.3256,4668.0
2022-12-23 13:05:00,64.09,64.11,64.03,64.06,5599.0,61.3352,61.3543,61.2778,61.3065,5599.0
2022-12-23 13:10:00,64.03,64.03,63.91,63.92,3364.0,61.2778,61.2778,61.1629,61.1725,3364.0
2022-12-23 13:15:00,63.92,63.98,63.91,63.92,3243.0,61.1725,61.2299,61.1629,61.1725,3243.0
2022-12-23 13:20:00,63.93,63.99,63.93,63.97,4145.0,61.1821,61.2395,61.1821,61.2203,4145.0
2022-12-23 13:25:00,63.97,63.98,63.94,63.94,2583.0,61.2203,61.2299,61.1916,61.1916,2583.0
2022-12-23 13:30:00,63.98,64.02,63.98,64.01,3798.0,61.2299,61.2682,61.2299,61.2586,3798.0
2022-12-23 13:35:00,64.02,64.03,63.94,63.98,6489.0,61.2682,61.2778,61.1916,61.2299,6489.0
2022-12-23 13:40:00,64.0,64.02,63.98,63.99,4274.0,61.2491,61.2682,61.2299,61.2395,4274.0
2022-12-23 13:45:00,64.0,64.0,63.84,63.97,7686.0,61.2491,61.2491,61.0959,61.2203,7686.0
2022-12-23 13:50:00,63.95,64.04,63.94,64.04,2484.0,61.2012,61.2873,61.1916,61.2873,2484.0
2022-12-23 13:55:00,64.03,64.04,63.97,64.0,3491.0,61.2778,61.2873,61.2203,61.2491,3491.0
2022-12-23 14:00:00,64.01,64.02,63.96,64.01,3497.0,61.2586,61.2682,61.2108,61.2586,3497.0
2022-12-23 14:05:00,64.0,64.06,63.99,63.99,2165.0,61.2491,61.3065,61.2395,61.2395,2165.0
2022-12-23 14:10:00,63.98,64.1,63.98,64.09,5004.0,61.2299,61.3448,61.2299,61.3352,5004.0
2022-12-23 14:15:00,64.08,64.2,64.08,64.16,4466.0,61.3256,61.4405,61.3256,61.4022,4466.0
2022-12-23 14:20:00,64.16,64.16,64.05,64.08,4341.0,61.4022,61.4022,61.2969,61.3256,4341.0
2022-12-23 14:25:00,64.09,64.1,64.04,64.07,3313.0,61.3352,61.3448,61.2873,61.316,3313.0
2022-12-23 14:30:00,64.09,64.15,64.06,64.14,2283.0,61.3352,61.3926,61.3065,61.383,2283.0
2022-12-23 14:35:00,64.14,64.15,64.1,64.14,5005.0,61.383,61.3926,61.3448,61.383,5005.0
2022-12-23 14:40:00,64.15,64.15,64.09,64.13,3170.0,61.3926,61.3926,61.3352,61.3735,3170.0
2022-12-23 14:45:00,64.13,64.13,64.03,64.03,2826.0,61.3735,61.3735,61.2778,61.2778,2826.0
2022-12-23 14:50:00,64.05,64.09,64.03,64.09,3000.0,61.2969,61.3352,61.2778,61.3352,3000.0
2022-12-23 14:55:00,64.08,64.16,64.08,64.16,2877.0,61.3256,61.4022,61.3256,61.4022,2877.0
2022-12-23 15:00:00,64.16,64.3,64.16,64.23,4011.0,61.4022,61.5362,61.4022,61.4692,4011.0
2022-12-23 15:05:00,64.23,64.24,64.18,64.23,3020.0,61.4692,61.4787,61.4213,61.4692,3020.0
2022-12-23 15:10:00,64.23,64.25,64.19,64.21,4708.0,61.4692,61.4883,61.4309,61.45,4708.0
2022-12-23 15:15:00,64.21,64.26,64.18,64.19,2200.0,61.45,61.4979,61.4213,61.4309,2200.0
2022-12-23 15:20:00,64.19,64.2,64.1,64.1,5491.0,61.4309,61.4405,61.3448,61.3448,5491.0
2022-12-23 15:25:00,64.09,64.1,64.06,64.09,9298.0,61.3352,61.3448,61.3065,61.3352,9298.0
2022-12-23 15:30:00,64.08,64.1,63.97,64.02,10222.0,61.3256,61.3448,61.2203,61.2682,10222.0
2022-12-23 15:35:00,64.01,64.01,63.94,63.97,14888.0,61.2586,61.2586,61.1916,61.2203,14888.0
2022-12-23 15:40:00,63.99,64.04,63.96,64.03,12796.0,61.2395,61.2873,61.2108,61.2778,12796.0
2022-12-23 15:45:00,64.03,64.11,64.03,64.09,19285.0,61.2778,61.3543,61.2778,61.3352,19285.0
2022-12-23 15:50:00,64.09,64.28,64.01,64.25,25784.0,61.3352,61.517,61.2586,61.4883,25784.0
2022-12-23 15:55:00,64.26,64.3,64.15,64.25,67447.0,61.4979,61.5362,61.3926,61.4883,67447.0
2022-12-27 09:30:00,64.33,64.33,63.84,63.85,6969.0,61.5649,61.5649,61.0959,61.1055,6969.0
2022-12-27 09:35:00,64.01,64.25,63.99,64.25,1752.0,61.2586,61.4883,61.2395,61.4883,1752.0
2022-12-27 09:40:00,64.14,64.16,63.91,63.92,4369.0,61.383,61.4022,61.1629,61.1725,4369.0
2022-12-27 09:45:00,63.9,64.08,63.9,64.01,1733.0,61.1533,61.3256,61.1533,61.2586,1733.0
2022-12-27 09:50:00,63.85,64.04,63.84,64.03,2275.0,61.1055,61.2873,61.0959,61.2778,2275.0
2022-12-27 09:55:00,64.03,64.04,63.96,63.98,1343.0,61.2778,61.2873,61.2108,61.2299,1343.0
2022-12-27 10:00:00,64.0,64.0,63.78,64.0,6676.0,61.2491,61.2491,61.0385,61.2491,6676.0
2022-12-27 10:05:00,64.0,64.1,63.97,64.06,6407.0,61.2491,61.3448,61.2203,61.3065,6407.0
2022-12-27 10:10:00,64.08,64.18,64.0,64.18,3968.0,61.3256,61.4213,61.2491,61.4213,3968.0
2022-12-27 10:15:00,64.27,64.48,64.2,64.42,4944.0,61.5074,61.7084,61.4405,61.651,4944.0
2022-12-27 10:20:00,64.41,64.67,64.38,64.6,21788.0,61.6414,61.8903,61.6127,61.8233,21788.0
2022-12-27 10:25:00,64.66,64.7,64.52,64.55,5220.0,61.8807,61.919,61.7467,61.7754,5220.0
2022-12-27 10:30:00,64.59,64.62,64.42,64.62,5303.0,61.8137,61.8424,61.651,61.8424,5303.0
2022-12-27 10:35:00,64.59,64.62,64.54,64.6,2700.0,61.8137,61.8424,61.7658,61.8233,2700.0
2022-12-27 10:40:00,64.61,64.68,64.57,64.63,4903.0,61.8328,61.8998,61.7945,61.852,4903.0
2022-12-27 10:45:00,64.65,64.71,64.59,64.61,4559.0,61.8711,61.9285,61.8137,61.8328,4559.0
2022-12-27 10:50:00,64.62,64.62,64.53,64.53,4349.0,61.8424,61.8424,61.7563,61.7563,4349.0
2022-12-27 10:55:00,64.48,64.48,64.38,64.4,5739.0,61.7084,61.7084,61.6127,61.6319,5739.0
2022-12-27 11:00:00,64.38,64.49,64.35,64.49,2234.0,61.6127,61.718,61.584,61.718,2234.0
2022-12-27 11:05:00,64.45,64.52,64.42,64.52,3300.0,61.6797,61.7467,61.651,61.7467,3300.0
2022-12-27 11:10:00,64.52,64.6,64.51,64.58,5464.0,61.7467,61.8233,61.7371,61.8041,5464.0
2022-12-27 11:15:00,64.58,64.61,64.5,64.61,32732.0,61.8041,61.8328,61.7276,61.8328,32732.0
2022-12-27 11:20:00,64.61,64.71,64.47,64.71,24519.0,61.8328,61.9285,61.6988,61.9285,24519.0
2022-12-27 11:25:00,64.69,64.71,64.61,64.61,3372.0,61.9094,61.9285,61.8328,61.8328,3372.0
2022-12-27 11:30:00,64.63,64.65,64.45,64.5,7515.0,61.852,61.8711,61.6797,61.7276,7515.0
2022-12-27 11:35:00,64.5,64.58,64.45,64.55,12555.0,61.7276,61.8041,61.6797,61.7754,12555.0
2022-12-27 11:40:00,64.51,64.51,64.43,64.5,3795.0,61.7371,61.7371,61.6606,61.7276,3795.0
2022-12-27 11:45:00,64.48,64.53,64.38,64.38,2421.0,61.7084,61.7563,61.6127,61.6127,2421.0
2022-12-27 11:50:00,64.43,64.43,64.36,64.39,2159.0,61.6606,61.6606,61.5936,61.6223,2159.0
2022-12-27 11:55:00,64.41,64.49,64.41,64.48,2184.0,61.6414,61.718,61.6414,61.7084,2184.0
2022-12-27 12:00:00,64.48,64.49,64.47,64.48,1075.0,61.7084,61.718,61.6988,61.7084,1075.0
2022-12-27 12:05:00,64.46,64.47,64.38,64.38,1556.0,61.6893,61.6988,61.6127,61.6127,1556.0
2022-12-27 12:10:00,64.41,64.44,64.37,64.38,2060.0,61.6414,61.6701,61.6031,61.6127,2060.0
2022-12-27 12:15:00,64.37,64.37,64.28,64.3,2272.0,61.6031,61.6031,61.517,61.5362,2272.0
2022-12-27 12:20:00,64.3,64.31,64.23,64.23,2902.0,61.5362,61.5457,61.4692,61.4692,2902.0
2022-12-27 12:25:00,64.24,64.29,64.22,64.26,5590.0,61.4787,61.5266,61.4596,61.4979,5590.0
2022-12-27 12:30:00,64.22,64.27,64.17,64.27,4936.0,61.4596,61.5074,61.4117,61.5074,4936.0
2022-12-27 12:35:00,64.25,64.27,64.22,64.22,2323.0,61.4883,61.5074,61.4596,61.4596,2323.0
2022-12-27 12:40:00,64.21,64.21,64.07,64.09,6088.0,61.45,61.45,61.316,61.3352,6088.0
2022-12-27 12:45:00,64.07,64.08,64.0,64.01,6226.0,61.316,61.3256,61.2491,61.2586,6226.0
2022-12-27 12:50:00,64.01,64.09,64.0,64.06,3236.0,61.2586,61.3352,61.2491,61.3065,3236.0
2022-12-27 12:55:00,64.0,64.04,64.0,64.04,4349.0,61.2491,61.2873,61.2491,61.2873,4349.0
2022-12-27 13:00:00,64.02,64.06,63.98,64.03,2572.0,61.2682,61.3065,61.2299,61.2778,2572.0
2022-12-27 13:05:00,64.01,64.03,63.96,63.96,3770.0,61.2586,61.2778,61.2108,61.2108,3770.0
2022-12-27 13:10:00,63.98,63.98,63.87,63.89,5628.0,61.2299,61.2299,61.1246,61.1438,5628.0
2022-12-27 13:15:00,63.91,63.91,63.77,63.8,5112.0,61.1629,61.1629,61.0289,61.0576,5112.0
2022-12-27 13:20:00,63.79,63.81,63.78,63.8,2642.0,61.0481,61.0672,61.0385,61.0576,2642.0
2022-12-27 13:25:00,63.8,63.8,63.74,63.75,4519.0,61.0576,61.0576,61.0002,61.0098,4519.0
2022-12-27 13:30:00,63.75,63.75,63.65,63.68,5154.0,61.0098,61.0098,60.9141,60.9428,5154.0
2022-12-27 13:35:00,63.69,63.81,63.69,63.79,6371.0,60.9524,61.0672,60.9524,61.0481,6371.0
2022-12-27 13:40:00,63.78,63.83,63.77,63.82,2306.0,61.0385,61.0864,61.0289,61.0768,2306.0
2022-12-27 13:45:00,63.79,63.8,63.67,63.69,4542.0,61.0481,61.0576,60.9332,60.9524,4542.0
2022-12-27 13:50:00,63.68,63.69,63.56,63.56,7862.0,60.9428,60.9524,60.828,60.828,7862.0
2022-12-27 13:55:00,63.58,63.64,63.53,63.64,3774.0,60.8471,60.9045,60.7993,60.9045,3774.0
2022-12-27 14:00:00,63.63,63.71,63.63,63.71,1388.0,60.895,60.9715,60.895,60.9715,1388.0
2022-12-27 14:05:00,63.71,63.71,63.6,63.63,3881.0,60.9715,60.9715,60.8662,60.895,3881.0
2022-12-27 14:10:00,63.62,63.65,63.53,63.53,3474.0,60.8854,60.9141,60.7993,60.7993,3474.0
2022-12-27 14:15:00,63.54,63.55,63.46,63.48,5106.0,60.8088,60.8184,60.7323,60.7514,5106.0
2022-12-27 14:20:00,63.48,63.54,63.46,63.52,3371.0,60.7514,60.8088,60.7323,60.7897,3371.0
2022-12-27 14:25:00,63.52,63.55,63.4,63.46,2095.0,60.7897,60.8184,60.6748,60.7323,2095.0
2022-12-27 14:30:00,63.46,63.51,63.44,63.51,2134.0,60.7323,60.7801,60.7131,60.7801,2134.0
2022-12-27 14:35:00,63.49,63.49,63.44,63.44,3429.0,60.761,60.761,60.7131,60.7131,3429.0
2022-12-27 14:40:00,63.41,63.49,63.38,63.48,3644.0,60.6844,60.761,60.6557,60.7514,3644.0
2022-12-27 14:45:00,63.51,63.6,63.49,63.59,4815.0,60.7801,60.8662,60.761,60.8567,4815.0
2022-12-27 14:50:00,63.58,63.6,63.55,63.56,2911.0,60.8471,60.8662,60.8184,60.828,2911.0
2022-12-27 14:55:00,63.56,63.56,63.44,63.49,5830.0,60.828,60.828,60.7131,60.761,5830.0
2022-12-27 15:00:00,63.49,63.62,63.48,63.51,21853.0,60.761,60.8854,60.7514,60.7801,21853.0
2022-12-27 15:05:00,63.48,63.54,63.47,63.53,3393.0,60.7514,60.8088,60.7418,60.7993,3393.0
2022-12-27 15:10:00,63.5,63.58,63.47,63.58,5165.0,60.7705,60.8471,60.7418,60.8471,5165.0
2022-12-27 15:15:00,63.59,63.76,63.59,63.76,6749.0,60.8567,61.0194,60.8567,61.0194,6749.0
2022-12-27 15:20:00,63.76,63.81,63.69,63.71,8035.0,61.0194,61.0672,60.9524,60.9715,8035.0
2022-12-27 15:25:00,63.7,63.75,63.67,63.73,8631.0,60.9619,61.0098,60.9332,60.9907,8631.0
2022-12-27 15:30:00,63.73,63.83,63.65,63.67,9614.0,60.9907,61.0864,60.9141,60.9332,9614.0
2022-12-27 15:35:00,63.67,63.75,63.67,63.75,5249.0,60.9332,61.0098,60.9332,61.0098,5249.0
2022-12-27 15:40:00,63.75,63.75,63.57,63.57,13342.0,61.0098,61.0098,60.8375,60.8375,13342.0
2022-12-27 15:45:00,63.56,63.56,63.43,63.48,57919.0,60.828,60.828,60.7036,60.7514,57919.0
2022-12-27 15:50:00,63.47,63.56,63.41,63.48,74681.0,60.7418,60.828,60.6844,60.7514,74681.0
2022-12-27 15:55:00,63.48,63.48,63.35,63.41,90159.0,60.7514,60.7514,60.627,60.6844,90159.0
2022-12-28 09:30:00,63.4,63.88,63.4,63.63,4593.0,60.6748,61.1342,60.6748,60.895,4593.0
2022-12-28 09:35:00,63.69,63.88,63.61,63.65,3375.0,60.9524,61.1342,60.8758,60.9141,3375.0
2022-12-28 09:40:00,63.72,63.76,63.6,63.6,1774.0,60.9811,61.0194,60.8662,60.8662,1774.0
2022-12-28 09:45:00,63.63,63.64,63.47,63.52,7169.0,60.895,60.9045,60.7418,60.7897,7169.0
2022-12-28 09:50:00,63.53,63.53,63.4,63.49,9065.0,60.7993,60.7993,60.6748,60.761,9065.0
2022-12-28 09:55:00,63.49,63.55,63.26,63.29,9076.0,60.761,60.8184,60.5409,60.5696,9076.0
2022-12-28 10:00:00,63.32,63.36,63.2,63.36,6442.0,60.5983,60.6366,60.4834,60.6366,6442.0
2022-12-28 10:05:00,63.33,63.34,62.9,62.94,23282.0,60.6078,60.6174,60.1963,60.2346,23282.0
2022-12-28 10:10:00,62.92,63.05,62.89,63.05,11540.0,60.2155,60.3399,60.1868,60.3399,11540.0
2022-12-28 10:15:00,63.06,63.25,63.06,63.25,9263.0,60.3495,60.5313,60.3495,60.5313,9263.0
2022-12-28 10:20:00,63.19,63.29,63.18,63.29,3579.0,60.4739,60.5696,60.4643,60.5696,3579.0
2022-12-28 10:25:00,63.28,63.3,62.86,62.94,14950.0,60.56,60.5791,60.1581,60.2346,14950.0
2022-12-28 10:30:00,62.98,63.03,62.93,62.97,5698.0,60.2729,60.3207,60.225,60.2633,5698.0
2022-12-28 10:35:00,62.96,62.96,62.81,62.87,4661.0,60.2538,60.2538,60.1102,60.1676,4661.0
2022-12-28 10:40:00,62.85,62.93,62.83,62.85,5220.0,60.1485,60.225,60.1293,60.1485,5220.0
2022-12-28 10:45:00,62.83,62.95,62.79,62.9,6040.0,60.1293,60.2442,60.0911,60.1963,6040.0
2022-12-28 10:50:00,62.87,62.93,62.82,62.91,5083.0,60.1676,60.225,60.1198,60.2059,5083.0
2022-12-28 10:55:00,62.9,62.95,62.84,62.93,5187.0,60.1963,60.2442,60.1389,60.225,5187.0
2022-12-28 11:00:00,62.9,62.95,62.81,62.9,7623.0,60.1963,60.2442,60.1102,60.1963,7623.0
2022-12-28 11:05:00,62.89,62.91,62.84,62.88,5861.0,60.1868,60.2059,60.1389,60.1772,5861.0
2022-12-28 11:10:00,62.86,62.87,62.72,62.75,6104.0,60.1581,60.1676,60.0241,60.0528,6104.0
2022-12-28 11:15:00,62.75,62.9,62.73,62.9,3761.0,60.0528,60.1963,60.0336,60.1963,3761.0
2022-12-28 11:20:00,62.9,62.93,62.86,62.91,5921.0,60.1963,60.225,60.1581,60.2059,5921.0
2022-12-28 11:25:00,62.93,62.95,62.85,62.9,5114.0,60.225,60.2442,60.1485,60.1963,5114.0
2022-12-28 11:30:00,62.93,62.98,62.87,62.94,3779.0,60.225,60.2729,60.1676,60.2346,3779.0
2022-12-28 11:35:00,62.94,63.04,62.94,62.98,5051.0,60.2346,60.3303,60.2346,60.2729,5051.0
2022-12-28 11:40:00,62.99,63.02,62.96,63.01,5781.0,60.2825,60.3112,60.2538,60.3016,5781.0
2022-12-28 11:45:00,62.98,62.98,62.87,62.87,7581.0,60.2729,60.2729,60.1676,60.1676,7581.0
2022-12-28 11:50:00,62.86,62.86,62.75,62.84,9230.0,60.1581,60.1581,60.0528,60.1389,9230.0
2022-12-28 11:55:00,62.84,62.87,62.76,62.77,12991.0,60.1389,60.1676,60.0623,60.0719,12991.0
2022-12-28 12:00:00,62.76,62.81,62.55,62.55,6366.0,60.0623,60.1102,59.8614,59.8614,6366.0
2022-12-28 12:05:00,62.59,62.6,62.53,62.6,5948.0,59.8997,59.9092,59.8422,59.9092,5948.0
2022-12-28 12:10:00,62.59,62.65,62.53,62.54,3671.0,59.8997,59.9571,59.8422,59.8518,3671.0
2022-12-28 12:15:00,62.54,62.61,62.51,62.6,4387.0,59.8518,59.9188,59.8231,59.9092,4387.0
2022-12-28 12:20:00,62.61,62.68,62.58,62.68,5487.0,59.9188,59.9858,59.8901,59.9858,5487.0
2022-12-28 12:25:00,62.67,62.76,62.64,62.72,6597.0,59.9762,60.0623,59.9475,60.0241,6597.0
2022-12-28 12:30:00,62.71,62.81,62.71,62.81,6362.0,60.0145,60.1102,60.0145,60.1102,6362.0
2022-12-28 12:35:00,62.82,62.95,62.81,62.94,7341.0,60.1198,60.2442,60.1102,60.2346,7341.0
2022-12-28 12:40:00,62.95,63.04,62.93,62.99,14746.0,60.2442,60.3303,60.225,60.2825,14746.0
2022-12-28 12:45:00,63.02,63.12,63.01,63.1,7137.0,60.3112,60.4069,60.3016,60.3877,7137.0
2022-12-28 12:50:00,63.11,63.16,63.1,63.14,4281.0,60.3973,60.4452,60.3877,60.426,4281.0
2022-12-28 12:55:00,63.16,63.22,63.1,63.17,4336.0,60.4452,60.5026,60.3877,60.4547,4336.0
2022-12-28 13:00:00,63.19,63.34,63.19,63.33,2916.0,60.4739,60.6174,60.4739,60.6078,2916.0
2022-12-28 13:05:00,63.34,63.34,63.2,63.22,2175.0,60.6174,60.6174,60.4834,60.5026,2175.0
2022-12-28 13:10:00,63.23,63.28,63.19,63.19,4007.0,60.5121,60.56,60.4739,60.4739,4007.0
2022-12-28 13:15:00,63.18,63.21,63.14,63.18,2777.0,60.4643,60.493,60.426,60.4643,2777.0
2022-12-28 13:20:00,63.2,63.24,63.17,63.18,4435.0,60.4834,60.5217,60.4547,60.4643,4435.0
2022-12-28 13:25:00,63.19,63.25,63.06,63.06,10399.0,60.4739,60.5313,60.3495,60.3495,10399.0
2022-12-28 13:30:00,63.06,63.08,63.04,63.06,5716.0,60.3495,60.3686,60.3303,60.3495,5716.0
2022-12-28 13:35:00,63.07,63.15,63.06,63.06,5068.0,60.359,60.4356,60.3495,60.3495,5068.0
2022-12-28 13:40:00,63.06,63.14,63.03,63.04,7395.0,60.3495,60.426,60.3207,60.3303,7395.0
2022-12-28 13:45:00,63.03,63.06,62.99,63.02,6979.0,60.3207,60.3495,60.2825,60.3112,6979.0
2022-12-28 13:50:00,63.02,63.02,62.9,62.95,19167.0,60.3112,60.3112,60.1963,60.2442,19167.0
2022-12-28 13:55:00,62.93,62.93,62.83,62.87,10162.0,60.225,60.225,60.1293,60.1676,10162.0
2022-12-28 14:00:00,62.86,62.9,62.75,62.83,23140.0,60.1581,60.1963,60.0528,60.1293,23140.0
2022-12-28 14:05:00,62.82,62.82,62.61,62.61,18399.0,60.1198,60.1198,59.9188,59.9188,18399.0
2022-12-28 14:10:00,62.6,62.73,62.57,62.71,9088.0,59.9092,60.0336,59.8805,60.0145,9088.0
2022-12-28 14:15:00,62.7,62.7,62.61,62.69,8041.0,60.0049,60.0049,59.9188,59.9954,8041.0
2022-12-28 14:20:00,62.73,62.74,62.69,62.72,5100.0,60.0336,60.0432,59.9954,60.0241,5100.0
2022-12-28 14:25:00,62.74,62.84,62.67,62.84,8690.0,60.0432,60.1389,59.9762,60.1389,8690.0
2022-12-28 14:30:00,62.85,62.97,62.85,62.87,7077.0,60.1485,60.2633,60.1485,60.1676,7077.0
2022-12-28 14:35:00,62.86,62.91,62.81,62.9,5683.0,60.1581,60.2059,60.1102,60.1963,5683.0
2022-12-28 14:40:00,62.93,63.04,62.92,63.03,6652.0,60.225,60.3303,60.2155,60.3207,6652.0
2022-12-28 14:45:00,63.08,63.15,63.08,63.14,9260.0,60.3686,60.4356,60.3686,60.426,9260.0
2022-12-28 14:50:00,63.1,63.16,63.08,63.16,4609.0,60.3877,60.4452,60.3686,60.4452,4609.0
2022-12-28 14:55:00,63.16,63.16,63.06,63.08,8063.0,60.4452,60.4452,60.3495,60.3686,8063.0
2022-12-28 15:00:00,63.08,63.08,62.84,62.84,4700.0,60.3686,60.3686,60.1389,60.1389,4700.0
2022-12-28 15:05:00,62.85,62.87,62.78,62.79,5503.0,60.1485,60.1676,60.0815,60.0911,5503.0
2022-12-28 15:10:00,62.8,62.8,62.72,62.73,4925.0,60.1006,60.1006,60.0241,60.0336,4925.0
2022-12-28 15:15:00,62.73,62.81,62.63,62.66,12341.0,60.0336,60.1102,59.9379,59.9666,12341.0
2022-12-28 15:20:00,62.64,62.67,62.5,62.56,11039.0,59.9475,59.9762,59.8135,59.8709,11039.0
2022-12-28 15:25:00,62.55,62.72,62.55,62.65,11432.0,59.8614,60.0241,59.8614,59.9571,11432.0
2022-12-28 15:30:00,62.66,62.71,62.62,62.64,10428.0,59.9666,60.0145,59.9284,59.9475,10428.0
2022-12-28 15:35:00,62.62,62.68,62.51,62.61,37382.0,59.9284,59.9858,59.8231,59.9188,37382.0
2022-12-28 15:40:00,62.62,62.63,62.51,62.52,25548.0,59.9284,59.9379,59.8231,59.8327,25548.0
2022-12-28 15:45:00,62.5,62.56,62.44,62.55,37017.0,59.8135,59.8709,59.7561,59.8614,37017.0
2022-12-28 15:50:00,62.56,62.65,62.5,62.53,56532.0,59.8709,59.9571,59.8135,59.8422,56532.0
2022-12-28 15:55:00,62.53,62.57,62.48,62.52,101770.0,59.8422,59.8805,59.7944,59.8327,101770.0
2022-12-29 09:30:00,63.02,63.25,62.52,63.22,13048.0,60.3112,60.5313,59.8327,60.5026,13048.0
2022-12-29 09:35:00,63.21,63.3,63.01,63.04,3720.0,60.493,60.5791,60.3016,60.3303,3720.0
2022-12-29 09:40:00,63.04,63.14,62.92,62.92,6484.0,60.3303,60.426,60.2155,60.2155,6484.0
2022-12-29 09:45:00,62.91,63.09,62.89,63.05,3674.0,60.2059,60.3782,60.1868,60.3399,3674.0
2022-12-29 09:50:00,63.1,63.1,62.93,63.04,7746.0,60.3877,60.3877,60.225,60.3303,7746.0
2022-12-29 09:55:00,63.1,63.14,63.0,63.03,16323.0,60.3877,60.426,60.292,60.3207,16323.0
2022-12-29 10:00:00,63.02,63.13,63.02,63.04,20921.0,60.3112,60.4164,60.3112,60.3303,20921.0
2022-12-29 10:05:00,63.04,63.17,63.03,63.12,17009.0,60.3303,60.4547,60.3207,60.4069,17009.0
2022-12-29 10:10:00,63.12,63.5,63.12,63.46,17772.0,60.4069,60.7705,60.4069,60.7323,17772.0
2022-12-29 10:15:00,63.48,63.68,63.43,63.64,41839.0,60.7514,60.9428,60.7036,60.9045,41839.0
2022-12-29 10:20:00,63.62,63.65,63.38,63.43,7437.0,60.8854,60.9141,60.6557,60.7036,7437.0
2022-12-29 10:25:00,63.43,63.48,63.4,63.41,3642.0,60.7036,60.7514,60.6748,60.6844,3642.0
2022-12-29 10:30:00,63.4,63.58,63.4,63.57,3951.0,60.6748,60.8471,60.6748,60.8375,3951.0
2022-12-29 10:35:00,63.58,63.72,63.57,63.7,5218.0,60.8471,60.9811,60.8375,60.9619,5218.0
2022-12-29 10:40:00,63.7,63.71,63.57,63.59,8093.0,60.9619,60.9715,60.8375,60.8567,8093.0
2022-12-29 10:45:00,63.57,63.6,63.51,63.53,5031.0,60.8375,60.8662,60.7801,60.7993,5031.0
2022-12-29 10:50:00,63.54,63.63,63.53,63.61,6424.0,60.8088,60.895,60.7993,60.8758,6424.0
2022-12-29 10:55:00,63.63,63.66,63.58,63.63,4967.0,60.895,60.9237,60.8471,60.895,4967.0
2022-12-29 11:00:00,63.6,63.69,63.6,63.64,1876.0,60.8662,60.9524,60.8662,60.9045,1876.0
2022-12-29 11:05:00,63.62,63.7,63.61,63.62,4546.0,60.8854,60.9619,60.8758,60.8854,4546.0
2022-12-29 11:10:00,63.62,63.67,63.52,63.67,4317.0,60.8854,60.9332,60.7897,60.9332,4317.0
2022-12-29 11:15:00,63.69,63.77,63.68,63.76,3067.0,60.9524,61.0289,60.9428,61.0194,3067.0
2022-12-29 11:20:00,63.73,63.77,63.7,63.75,5822.0,60.9907,61.0289,60.9619,61.0098,5822.0
2022-12-29 11:25:00,63.78,63.92,63.78,63.86,3965.0,61.0385,61.1725,61.0385,61.1151,3965.0
2022-12-29 11:30:00,63.89,64.1,63.89,64.08,3801.0,61.1438,61.3448,61.1438,61.3256,3801.0
2022-12-29 11:35:00,64.08,64.08,63.91,63.96,6256.0,61.3256,61.3256,61.1629,61.2108,6256.0
2022-12-29 11:40:00,63.98,64.06,63.98,64.02,7289.0,61.2299,61.3065,61.2299,61.2682,7289.0
2022-12-29 11:45:00,64.02,64.06,63.99,64.03,6995.0,61.2682,61.3065,61.2395,61.2778,6995.0
2022-12-29 11:50:00,64.06,64.11,64.01,64.05,12040.0,61.3065,61.3543,61.2586,61.2969,12040.0
2022-12-29 11:55:00,64.05,64.14,64.03,64.1,5694.0,61.2969,61.383,61.2778,61.3448,5694.0
2022-12-29 12:00:00,64.12,64.13,64.0,64.02,10155.0,61.3639,61.3735,61.2491,61.2682,10155.0
2022-12-29 12:05:00,64.02,64.03,63.99,64.01,7550.0,61.2682,61.2778,61.2395,61.2586,7550.0
2022-12-29 12:10:00,63.99,64.03,63.91,63.91,7858.0,61.2395,61.2778,61.1629,61.1629,7858.0
2022-12-29 12:15:00,63.9,64.01,63.89,63.98,6562.0,61.1533,61.2586,61.1438,61.2299,6562.0
2022-12-29 12:20:00,64.0,64.06,63.85,63.89,41842.0,61.2491,61.3065,61.1055,61.1438,41842.0
2022-12-29 12:25:00,63.89,63.91,63.84,63.91,3443.0,61.1438,61.1629,61.0959,61.1629,3443.0
2022-12-29 12:30:00,63.95,63.96,63.88,63.95,3660.0,61.2012,61.2108,61.1342,61.2012,3660.0
2022-12-29 12:35:00,63.95,63.96,63.83,63.9,4660.0,61.2012,61.2108,61.0864,61.1533,4660.0
2022-12-29 12:40:00,63.91,63.91,63.83,63.88,4973.0,61.1629,61.1629,61.0864,61.1342,4973.0
2022-12-29 12:45:00,63.9,63.91,63.86,63.87,3950.0,61.1533,61.1629,61.1151,61.1246,3950.0
2022-12-29 12:50:00,63.88,63.91,63.88,63.9,3507.0,61.1342,61.1629,61.1342,61.1533,3507.0
2022-12-29 12:55:00,63.89,63.93,63.87,63.89,15385.0,61.1438,61.1821,61.1246,61.1438,15385.0
2022-12-29 13:00:00,63.89,63.89,63.84,63.84,2769.0,61.1438,61.1438,61.0959,61.0959,2769.0
2022-12-29 13:05:00,63.77,63.83,63.75,63.79,10834.0,61.0289,61.0864,61.0098,61.0481,10834.0
2022-12-29 13:10:00,63.79,63.92,63.79,63.89,8634.0,61.0481,61.1725,61.0481,61.1438,8634.0
2022-12-29 13:15:00,63.89,63.92,63.86,63.89,5725.0,61.1438,61.1725,61.1151,61.1438,5725.0
2022-12-29 13:20:00,63.87,63.91,63.86,63.9,4385.0,61.1246,61.1629,61.1151,61.1533,4385.0
2022-12-29 13:25:00,63.91,63.91,63.86,63.88,2513.0,61.1629,61.1629,61.1151,61.1342,2513.0
2022-12-29 13:30:00,63.86,63.86,63.79,63.8,2822.0,61.1151,61.1151,61.0481,61.0576,2822.0
2022-12-29 13:35:00,63.79,63.83,63.76,63.8,5370.0,61.0481,61.0864,61.0194,61.0576,5370.0
2022-12-29 13:40:00,63.8,63.81,63.73,63.74,4124.0,61.0576,61.0672,60.9907,61.0002,4124.0
2022-12-29 13:45:00,63.73,63.75,63.69,63.72,4595.0,60.9907,61.0098,60.9524,60.9811,4595.0
2022-12-29 13:50:00,63.71,63.76,63.66,63.75,11027.0,60.9715,61.0194,60.9237,61.0098,11027.0
2022-12-29 13:55:00,63.75,63.79,63.7,63.77,3222.0,61.0098,61.0481,60.9619,61.0289,3222.0
2022-12-29 14:00:00,63.8,63.89,63.78,63.89,3809.0,61.0576,61.1438,61.0385,61.1438,3809.0
2022-12-29 14:05:00,63.9,63.91,63.76,63.79,3966.0,61.1533,61.1629,61.0194,61.0481,3966.0
2022-12-29 14:10:00,63.8,63.8,63.71,63.74,7431.0,61.0576,61.0576,60.9715,61.0002,7431.0
2022-12-29 14:15:00,63.75,63.76,63.71,63.75,4066.0,61.0098,61.0194,60.9715,61.0098,4066.0
2022-12-29 14:20:00,63.74,63.75,63.7,63.72,4899.0,61.0002,61.0098,60.9619,60.9811,4899.0
2022-12-29 14:25:00,63.73,63.73,63.64,63.64,3656.0,60.9907,60.9907,60.9045,60.9045,3656.0
2022-12-29 14:30:00,63.66,63.73,63.58,63.7,4841.0,60.9237,60.9907,60.8471,60.9619,4841.0
2022-12-29 14:35:00,63.7,63.77,63.67,63.71,7627.0,60.9619,61.0289,60.9332,60.9715,7627.0
2022-12-29 14:40:00,63.72,63.76,63.7,63.7,7199.0,60.9811,61.0194,60.9619,60.9619,7199.0
2022-12-29 14:45:00,63.69,63.74,63.68,63.72,6170.0,60.9524,61.0002,60.9428,60.9811,6170.0
2022-12-29 14:50:00,63.71,63.71,63.62,63.64,6584.0,60.9715,60.9715,60.8854,60.9045,6584.0
2022-12-29 14:55:00,63.66,63.67,63.61,63.64,5712.0,60.9237,60.9332,60.8758,60.9045,5712.0
2022-12-29 15:00:00,63.64,63.68,63.63,63.65,5738.0,60.9045,60.9428,60.895,60.9141,5738.0
2022-12-29 15:05:00,63.65,63.66,63.57,63.61,6185.0,60.9141,60.9237,60.8375,60.8758,6185.0
2022-12-29 15:10:00,63.6,63.6,63.52,63.54,6686.0,60.8662,60.8662,60.7897,60.8088,6686.0
2022-12-29 15:15:00,63.54,63.54,63.48,63.49,11247.0,60.8088,60.8088,60.7514,60.761,11247.0
2022-12-29 15:20:00,63.49,63.51,63.44,63.49,11896.0,60.761,60.7801,60.7131,60.761,11896.0
2022-12-29 15:25:00,63.48,63.66,63.47,63.61,35652.0,60.7514,60.9237,60.7418,60.8758,35652.0
2022-12-29 15:30:00,63.62,63.68,63.62,63.66,22874.0,60.8854,60.9428,60.8854,60.9237,22874.0
2022-12-29 15:35:00,63.65,63.67,63.63,63.67,10314.0,60.9141,60.9332,60.895,60.9332,10314.0
2022-12-29 15:40:00,63.67,63.69,63.59,63.64,15162.0,60.9332,60.9524,60.8567,60.9045,15162.0
2022-12-29 15:45:00,63.65,63.66,63.6,63.65,17524.0,60.9141,60.9237,60.8662,60.9141,17524.0
2022-12-29 15:50:00,63.65,63.68,63.61,63.61,42063.0,60.9141,60.9428,60.8758,60.8758,42063.0
2022-12-29 15:55:00,63.62,63.65,63.51,63.56,79321.0,60.8854,60.9141,60.7801,60.828,79321.0
2022-12-30 09:30:00,62.31,63.18,62.31,63.1,24670.0,59.6317,60.4643,59.6317,60.3877,24670.0
2022-12-30 09:35:00,63.13,63.31,63.12,63.12,3675.0,60.4164,60.5887,60.4069,60.4069,3675.0
2022-12-30 09:40:00,63.04,63.04,62.66,62.78,11798.0,60.3303,60.3303,59.9666,60.0815,11798.0
2022-12-30 09:45:00,62.72,62.72,62.38,62.48,5590.0,60.0241,60.0241,59.6987,59.7944,5590.0
2022-12-30 09:50:00,62.48,62.78,62.47,62.74,5450.0,59.7944,60.0815,59.7848,60.0432,5450.0
2022-12-30 09:55:00,62.78,62.92,62.75,62.92,8402.0,60.0815,60.2155,60.0528,60.2155,8402.0
2022-12-30 10:00:00,62.89,62.94,62.82,62.94,7417.0,60.1868,60.2346,60.1198,60.2346,7417.0
2022-12-30 10:05:00,62.94,62.96,62.79,62.87,17489.0,60.2346,60.2538,60.0911,60.1676,17489.0
2022-12-30 10:10:00,62.86,62.91,62.81,62.84,8400.0,60.1581,60.2059,60.1102,60.1389,8400.0
2022-12-30 10:15:00,62.83,63.01,62.82,62.99,12631.0,60.1293,60.3016,60.1198,60.2825,12631.0
2022-12-30 10:20:00,63.01,63.01,62.95,63.0,12387.0,60.3016,60.3016,60.2442,60.292,12387.0
2022-12-30 10:25:00,63.0,63.01,62.94,63.0,25151.0,60.292,60.3016,60.2346,60.292,25151.0
2022-12-30 10:30:00,63.01,63.26,63.01,63.26,8578.0,60.3016,60.5409,60.3016,60.5409,8578.0
2022-12-30 10:35:00,63.27,63.29,63.1,63.13,13692.0,60.5504,60.5696,60.3877,60.4164,13692.0
2022-12-30 10:40:00,63.14,63.28,63.12,63.26,17893.0,60.426,60.56,60.4069,60.5409,17893.0
2022-12-30 10:45:00,63.26,63.4,63.13,63.4,26178.0,60.5409,60.6748,60.4164,60.6748,26178.0
2022-12-30 10:50:00,63.37,63.4,63.29,63.33,8347.0,60.6461,60.6748,60.5696,60.6078,8347.0
2022-12-30 10:55:00,63.33,63.44,63.33,63.35,6065.0,60.6078,60.7131,60.6078,60.627,6065.0
2022-12-30 11:00:00,63.33,63.34,63.16,63.23,11977.0,60.6078,60.6174,60.4452,60.5121,11977.0
2022-12-30 11:05:00,63.23,63.27,63.15,63.25,9765.0,60.5121,60.5504,60.4356,60.5313,9765.0
2022-12-30 11:10:00,63.25,63.25,63.16,63.2,6515.0,60.5313,60.5313,60.4452,60.4834,6515.0
2022-12-30 11:15:00,63.21,63.25,63.15,63.2,4330.0,60.493,60.5313,60.4356,60.4834,4330.0
2022-12-30 11:20:00,63.22,63.25,63.19,63.23,13927.0,60.5026,60.5313,60.4739,60.5121,13927.0
2022-12-30 11:25:00,63.24,63.24,63.11,63.18,6112.0,60.5217,60.5217,60.3973,60.4643,6112.0
2022-12-30 11:30:00,63.17,63.32,63.15,63.32,5192.0,60.4547,60.5983,60.4356,60.5983,5192.0
2022-12-30 11:35:00,63.32,63.38,63.28,63.31,5112.0,60.5983,60.6557,60.56,60.5887,5112.0
2022-12-30 11:40:00,63.32,63.34,63.26,63.3,3858.0,60.5983,60.6174,60.5409,60.5791,3858.0
2022-12-30 11:45:00,63.3,63.38,63.3,63.37,3474.0,60.5791,60.6557,60.5791,60.6461,3474.0
2022-12-30 11:50:00,63.37,63.37,63.34,63.37,2977.0,60.6461,60.6461,60.6174,60.6461,2977.0
2022-12-30 11:55:00,63.38,63.44,63.29,63.43,6521.0,60.6557,60.7131,60.5696,60.7036,6521.0
2022-12-30 12:00:00,63.43,63.46,63.35,63.43,6542.0,60.7036,60.7323,60.627,60.7036,6542.0
2022-12-30 12:05:00,63.43,63.43,63.37,63.39,4311.0,60.7036,60.7036,60.6461,60.6653,4311.0
2022-12-30 12:10:00,63.43,63.44,63.39,63.42,3260.0,60.7036,60.7131,60.6653,60.694,3260.0
2022-12-30 12:15:00,63.43,63.46,63.32,63.35,9894.0,60.7036,60.7323,60.5983,60.627,9894.0
2022-12-30 12:20:00,63.35,63.35,63.26,63.34,4865.0,60.627,60.627,60.5409,60.6174,4865.0
2022-12-30 12:25:00,63.34,63.34,63.24,63.25,5404.0,60.6174,60.6174,60.5217,60.5313,5404.0
2022-12-30 12:30:00,63.27,63.28,63.24,63.27,1587.0,60.5504,60.56,60.5217,60.5504,1587.0
2022-12-30 12:35:00,63.28,63.32,63.27,63.31,3641.0,60.56,60.5983,60.5504,60.5887,3641.0
2022-12-30 12:40:00,63.3,63.36,63.29,63.29,7746.0,60.5791,60.6366,60.5696,60.5696,7746.0
2022-12-30 12:45:00,63.31,63.32,63.25,63.25,1708.0,60.5887,60.5983,60.5313,60.5313,1708.0
2022-12-30 12:50:00,63.26,63.31,63.23,63.26,2457.0,60.5409,60.5887,60.5121,60.5409,2457.0
2022-12-30 12:55:00,63.25,63.35,63.22,63.35,4158.0,60.5313,60.627,60.5026,60.627,4158.0
2022-12-30 13:00:00,63.32,63.32,63.23,63.23,3851.0,60.5983,60.5983,60.5121,60.5121,3851.0
2022-12-30 13:05:00,63.22,63.22,63.16,63.16,5411.0,60.5026,60.5026,60.4452,60.4452,5411.0
2022-12-30 13:10:00,63.16,63.2,63.14,63.2,4375.0,60.4452,60.4834,60.426,60.4834,4375.0
2022-12-30 13:15:00,63.17,63.19,63.13,63.13,3231.0,60.4547,60.4739,60.4164,60.4164,3231.0
2022-12-30 13:20:00,63.11,63.12,62.95,62.95,5185.0,60.3973,60.4069,60.2442,60.2442,5185.0
2022-12-30 13:25:00,62.94,62.97,62.86,62.97,5826.0,60.2346,60.2633,60.1581,60.2633,5826.0
2022-12-30 13:30:00,62.95,63.07,62.95,63.05,4811.0,60.2442,60.359,60.2442,60.3399,4811.0
2022-12-30 13:35:00,63.14,63.17,63.12,63.16,9715.0,60.426,60.4547,60.4069,60.4452,9715.0
2022-12-30 13:40:00,63.17,63.17,63.1,63.16,4596.0,60.4547,60.4547,60.3877,60.4452,4596.0
2022-12-30 13:45:00,63.16,63.16,63.06,63.07,15618.0,60.4452,60.4452,60.3495,60.359,15618.0
2022-12-30 13:50:00,63.09,63.14,63.04,63.14,5447.0,60.3782,60.426,60.3303,60.426,5447.0
2022-12-30 13:55:00,63.14,63.14,63.09,63.1,2890.0,60.426,60.426,60.3782,60.3877,2890.0
2022-12-30 14:00:00,63.1,63.18,63.06,63.07,6053.0,60.3877,60.4643,60.3495,60.359,6053.0
2022-12-30 14:05:00,63.05,63.05,63.0,63.02,3555.0,60.3399,60.3399,60.292,60.3112,3555.0
2022-12-30 14:10:00,63.04,63.09,63.03,63.08,5855.0,60.3303,60.3782,60.3207,60.3686,5855.0
2022-12-30 14:15:00,63.05,63.05,62.97,63.05,3642.0,60.3399,60.3399,60.2633,60.3399,3642.0
2022-12-30 14:20:00,63.07,63.08,63.04,63.08,3464.0,60.359,60.3686,60.3303,60.3686,3464.0
2022-12-30 14:25:00,63.07,63.17,63.07,63.14,4851.0,60.359,60.4547,60.359,60.426,4851.0
2022-12-30 14:30:00,63.13,63.17,63.08,63.08,4339.0,60.4164,60.4547,60.3686,60.3686,4339.0
2022-12-30 14:35:00,63.1,63.14,63.07,63.13,3332.0,60.3877,60.426,60.359,60.4164,3332.0
2022-12-30 14:40:00,63.13,63.13,63.06,63.09,4418.0,60.4164,60.4164,60.3495,60.3782,4418.0
2022-12-30 14:45:00,63.08,63.1,63.03,63.05,3139.0,60.3686,60.3877,60.3207,60.3399,3139.0
2022-12-30 14:50:00,63.06,63.11,63.02,63.1,8103.0,60.3495,60.3973,60.3112,60.3877,8103.0
2022-12-30 14:55:00,63.1,63.14,63.06,63.1,13866.0,60.3877,60.426,60.3495,60.3877,13866.0
2022-12-30 15:00:00,63.1,63.22,63.1,63.16,19947.0,60.3877,60.5026,60.3877,60.4452,19947.0
2022-12-30 15:05:00,63.18,63.24,63.16,63.24,9082.0,60.4643,60.5217,60.4452,60.5217,9082.0
2022-12-30 15:10:00,63.25,63.37,63.24,63.37,10198.0,60.5313,60.6461,60.5217,60.6461,10198.0
2022-12-30 15:15:00,63.36,63.43,63.36,63.37,7705.0,60.6366,60.7036,60.6366,60.6461,7705.0
2022-12-30 15:20:00,63.38,63.41,63.28,63.3,8645.0,60.6557,60.6844,60.56,60.5791,8645.0
2022-12-30 15:25:00,63.3,63.3,63.22,63.24,9928.0,60.5791,60.5791,60.5026,60.5217,9928.0
2022-12-30 15:30:00,63.24,63.35,63.2,63.35,15258.0,60.5217,60.627,60.4834,60.627,15258.0
2022-12-30 15:35:00,63.33,63.46,63.3,63.46,10552.0,60.6078,60.7323,60.5791,60.7323,10552.0
2022-12-30 15:40:00,63.46,63.49,63.42,63.48,16016.0,60.7323,60.761,60.694,60.7514,16016.0
2022-12-30 15:45:00,63.49,63.58,63.47,63.58,26641.0,60.761,60.8471,60.7418,60.8471,26641.0
2022-12-30 15:50:00,63.58,63.78,63.57,63.76,59913.0,60.8471,61.0385,60.8375,61.0194,59913.0
2022-12-30 15:55:00,63.76,63.81,63.63,63.81,107639.0,61.0194,61.0672,60.895,61.0672,107639.0
2023-01-03 09:30:00,63.22,64.69,63.22,64.13,43780.0,60.5026,61.9094,60.5026,61.3735,43780.0
2023-01-03 09:35:00,64.22,64.25,63.97,64.2,9483.0,61.4596,61.4883,61.2203,61.4405,9483.0
2023-01-03 09:40:00,64.23,64.36,64.18,64.34,2880.0,61.4692,61.5936,61.4213,61.5744,2880.0
2023-01-03 09:45:00,64.32,64.32,63.64,63.65,4320.0,61.5553,61.5553,60.9045,60.9141,4320.0
2023-01-03 09:50:00,63.76,63.82,63.53,63.64,6605.0,61.0194,61.0768,60.7993,60.9045,6605.0
2023-01-03 09:55:00,63.64,63.64,63.49,63.51,4547.0,60.9045,60.9045,60.761,60.7801,4547.0
2023-01-03 10:00:00,63.48,63.8,63.48,63.67,14616.0,60.7514,61.0576,60.7514,60.9332,14616.0
2023-01-03 10:05:00,63.68,63.68,63.45,63.48,21032.0,60.9428,60.9428,60.7227,60.7514,21032.0
2023-01-03 10:10:00,63.47,63.47,63.06,63.13,24995.0,60.7418,60.7418,60.3495,60.4164,24995.0
2023-01-03 10:15:00,63.09,63.11,62.86,62.93,9567.0,60.3782,60.3973,60.1581,60.225,9567.0
2023-01-03 10:20:00,62.94,63.0,62.67,62.71,13324.0,60.2346,60.292,59.9762,60.0145,13324.0
2023-01-03 10:25:00,62.7,62.85,62.68,62.82,7891.0,60.0049,60.1485,59.9858,60.1198,7891.0
2023-01-03 10:30:00,62.83,62.87,62.77,62.87,6467.0,60.1293,60.1676,60.0719,60.1676,6467.0
2023-01-03 10:35:00,62.89,62.95,62.85,62.93,6549.0,60.1868,60.2442,60.1485,60.225,6549.0
2023-01-03 10:40:00,62.97,63.06,62.94,62.94,5050.0,60.2633,60.3495,60.2346,60.2346,5050.0
2023-01-03 10:45:00,62.96,63.09,62.94,63.05,12791.0,60.2538,60.3782,60.2346,60.3399,12791.0
2023-01-03 10:50:00,63.09,63.09,62.9,62.95,19299.0,60.3782,60.3782,60.1963,60.2442,19299.0
2023-01-03 10:55:00,62.94,63.25,62.94,63.25,3373.0,60.2346,60.5313,60.2346,60.5313,3373.0
2023-01-03 11:00:00,63.27,63.34,63.2,63.32,25305.0,60.5504,60.6174,60.4834,60.5983,25305.0
2023-01-03 11:05:00,63.32,63.5,63.32,63.39,11950.0,60.5983,60.7705,60.5983,60.6653,11950.0
2023-01-03 11:10:00,63.37,63.37,63.0,63.0,9602.0,60.6461,60.6461,60.292,60.292,9602.0
2023-01-03 11:15:00,63.0,63.17,62.95,63.16,6571.0,60.292,60.4547,60.2442,60.4452,6571.0
2023-01-03 11:20:00,63.15,63.32,63.11,63.28,4921.0,60.4356,60.5983,60.3973,60.56,4921.0
2023-01-03 11:25:00,63.25,63.26,62.84,62.97,37622.0,60.5313,60.5409,60.1389,60.2633,37622.0
2023-01-03 11:30:00,63.01,63.01,62.6,62.64,9133.0,60.3016,60.3016,59.9092,59.9475,9133.0
2023-01-03 11:35:00,62.62,62.7,62.54,62.62,5815.0,59.9284,60.0049,59.8518,59.9284,5815.0
2023-01-03 11:40:00,62.6,62.67,62.44,62.5,10091.0,59.9092,59.9762,59.7561,59.8135,10091.0
2023-01-03 11:45:00,62.44,62.51,62.37,62.47,4260.0,59.7561,59.8231,59.6891,59.7848,4260.0
2023-01-03 11:50:00,62.49,62.6,62.41,62.54,2432.0,59.804,59.9092,59.7274,59.8518,2432.0
2023-01-03 11:55:00,62.52,62.62,62.49,62.56,13172.0,59.8327,59.9284,59.804,59.8709,13172.0
2023-01-03 12:00:00,62.6,62.64,62.57,62.64,3778.0,59.9092,59.9475,59.8805,59.9475,3778.0
2023-01-03 12:05:00,62.61,62.65,62.58,62.58,3900.0,59.9188,59.9571,59.8901,59.8901,3900.0
2023-01-03 12:10:00,62.56,62.57,62.51,62.57,4609.0,59.8709,59.8805,59.8231,59.8805,4609.0
2023-01-03 12:15:00,62.54,62.54,62.21,62.22,19859.0,59.8518,59.8518,59.536,59.5456,19859.0
2023-01-03 12:20:00,62.24,62.33,62.17,62.31,9392.0,59.5647,59.6508,59.4977,59.6317,9392.0
2023-01-03 12:25:00,62.33,62.49,62.32,62.49,4876.0,59.6508,59.804,59.6413,59.804,4876.0
2023-01-03 12:30:00,62.51,62.81,62.51,62.8,5133.0,59.8231,60.1102,59.8231,60.1006,5133.0
2023-01-03 12:35:00,62.84,62.89,62.69,62.69,10754.0,60.1389,60.1868,59.9954,59.9954,10754.0
2023-01-03 12:40:00,62.69,62.69,62.55,62.58,3617.0,59.9954,59.9954,59.8614,59.8901,3617.0
2023-01-03 12:45:00,62.59,62.59,62.49,62.58,5059.0,59.8997,59.8997,59.804,59.8901,5059.0
2023-01-03 12:50:00,62.58,62.64,62.58,62.62,3385.0,59.8901,59.9475,59.8901,59.9284,3385.0
2023-01-03 12:55:00,62.62,62.86,62.61,62.79,8793.0,59.9284,60.1581,59.9188,60.0911,8793.0
2023-01-03 13:00:00,62.8,62.91,62.78,62.86,9461.0,60.1006,60.2059,60.0815,60.1581,9461.0
2023-01-03 13:05:00,62.88,62.94,62.85,62.9,5500.0,60.1772,60.2346,60.1485,60.1963,5500.0
2023-01-03 13:10:00,62.88,62.97,62.86,62.89,7591.0,60.1772,60.2633,60.1581,60.1868,7591.0
2023-01-03 13:15:00,62.91,62.98,62.88,62.95,8185.0,60.2059,60.2729,60.1772,60.2442,8185.0
2023-01-03 13:20:00,62.96,62.98,62.81,62.96,17327.0,60.2538,60.2729,60.1102,60.2538,17327.0
2023-01-03 13:25:00,62.96,63.18,62.96,63.16,3197.0,60.2538,60.4643,60.2538,60.4452,3197.0
2023-01-03 13:30:00,63.19,63.21,63.11,63.11,5333.0,60.4739,60.493,60.3973,60.3973,5333.0
2023-01-03 13:35:00,63.1,63.13,63.01,63.01,3513.0,60.3877,60.4164,60.3016,60.3016,3513.0
2023-01-03 13:40:00,62.95,63.03,62.95,62.97,3974.0,60.2442,60.3207,60.2442,60.2633,3974.0
2023-01-03 13:45:00,62.95,62.99,62.89,62.99,5368.0,60.2442,60.2825,60.1868,60.2825,5368.0
2023-01-03 13:50:00,62.99,63.25,62.99,63.16,11369.0,60.2825,60.5313,60.2825,60.4452,11369.0
2023-01-03 13:55:00,63.14,63.2,63.13,63.13,6875.0,60.426,60.4834,60.4164,60.4164,6875.0
2023-01-03 14:00:00,63.16,63.16,63.01,63.03,4583.0,60.4452,60.4452,60.3016,60.3207,4583.0
2023-01-03 14:05:00,63.03,63.05,62.95,62.95,15327.0,60.3207,60.3399,60.2442,60.2442,15327.0
2023-01-03 14:10:00,62.98,62.99,62.82,62.84,5072.0,60.2729,60.2825,60.1198,60.1389,5072.0
2023-01-03 14:15:00,62.84,62.86,62.72,62.72,8423.0,60.1389,60.1581,60.0241,60.0241,8423.0
2023-01-03 14:20:00,62.69,62.75,62.68,62.68,5304.0,59.9954,60.0528,59.9858,59.9858,5304.0
2023-01-03 14:25:00,62.65,62.69,62.58,62.62,5942.0,59.9571,59.9954,59.8901,59.9284,5942.0
2023-01-03 14:30:00,62.63,62.63,62.51,62.54,8107.0,59.9379,59.9379,59.8231,59.8518,8107.0
2023-01-03 14:35:00,62.54,62.55,62.45,62.52,9686.0,59.8518,59.8614,59.7657,59.8327,9686.0
2023-01-03 14:40:00,62.53,62.78,62.52,62.78,7061.0,59.8422,60.0815,59.8327,60.0815,7061.0
2023-01-03 14:45:00,62.8,63.02,62.79,62.96,7030.0,60.1006,60.3112,60.0911,60.2538,7030.0
2023-01-03 14:50:00,62.93,62.95,62.8,62.84,7710.0,60.225,60.2442,60.1006,60.1389,7710.0
2023-01-03 14:55:00,62.85,62.93,62.8,62.8,9244.0,60.1485,60.225,60.1006,60.1006,9244.0
2023-01-03 15:00:00,62.79,62.9,62.72,62.81,7001.0,60.0911,60.1963,60.0241,60.1102,7001.0
2023-01-03 15:05:00,62.83,62.84,62.7,62.71,16802.0,60.1293,60.1389,60.0049,60.0145,16802.0
2023-01-03 15:10:00,62.71,62.81,62.7,62.8,38183.0,60.0145,60.1102,60.0049,60.1006,38183.0
2023-01-03 15:15:00,62.8,62.82,62.64,62.64,27458.0,60.1006,60.1198,59.9475,59.9475,27458.0
2023-01-03 15:20:00,62.64,62.64,62.46,62.5,7311.0,59.9475,59.9475,59.7752,59.8135,7311.0
2023-01-03 15:25:00,62.5,62.7,62.49,62.7,13000.0,59.8135,60.0049,59.804,60.0049,13000.0
2023-01-03 15:30:00,62.71,62.79,62.69,62.74,22312.0,60.0145,60.0911,59.9954,60.0432,22312.0
2023-01-03 15:35:00,62.74,62.76,62.57,62.6,18363.0,60.0432,60.0623,59.8805,59.9092,18363.0
2023-01-03 15:40:00,62.6,62.66,62.57,62.63,24882.0,59.9092,59.9666,59.8805,59.9379,24882.0
2023-01-03 15:45:00,62.63,62.86,62.58,62.86,30251.0,59.9379,60.1581,59.8901,60.1581,30251.0
2023-01-03 15:50:00,62.87,62.94,62.78,62.9,78582.0,60.1676,60.2346,60.0815,60.1963,78582.0
2023-01-03 15:55:00,62.89,62.89,62.76,62.82,122230.0,60.1868,60.1868,60.0623,60.1198,122230.0
2023-01-04 09:30:00,63.65,63.99,63.46,63.89,19580.0,60.9141,61.2395,60.7323,61.1438,19580.0
2023-01-04 09:35:00,63.94,64.0,63.85,63.91,2578.0,61.1916,61.2491,61.1055,61.1629,2578.0
2023-01-04 09:40:00,63.96,64.03,63.37,63.4,14641.0,61.2108,61.2778,60.6461,60.6748,14641.0
2023-01-04 09:45:00,63.41,63.49,63.1,63.45,24628.0,60.6844,60.761,60.3877,60.7227,24628.0
2023-01-04 09:50:00,63.48,63.57,63.44,63.5,12514.0,60.7514,60.8375,60.7131,60.7705,12514.0
2023-01-04 09:55:00,63.51,63.53,63.43,63.43,5850.0,60.7801,60.7993,60.7036,60.7036,5850.0
2023-01-04 10:00:00,63.43,63.55,63.04,63.17,38507.0,60.7036,60.8184,60.3303,60.4547,38507.0
2023-01-04 10:05:00,63.2,63.27,62.99,63.27,7287.0,60.4834,60.5504,60.2825,60.5504,7287.0
2023-01-04 10:10:00,63.29,63.58,63.25,63.53,20994.0,60.5696,60.8471,60.5313,60.7993,20994.0
2023-01-04 10:15:00,63.5,63.7,63.48,63.7,48706.0,60.7705,60.9619,60.7514,60.9619,48706.0
2023-01-04 10:20:00,63.72,63.93,63.55,63.63,44256.0,60.9811,61.1821,60.8184,60.895,44256.0
2023-01-04 10:25:00,63.6,63.63,63.48,63.63,42478.0,60.8662,60.895,60.7514,60.895,42478.0
2023-01-04 10:30:00,63.62,63.75,63.5,63.72,3718.0,60.8854,61.0098,60.7705,60.9811,3718.0
2023-01-04 10:35:00,63.76,63.76,63.5,63.56,37004.0,61.0194,61.0194,60.7705,60.828,37004.0
2023-01-04 10:40:00,63.55,63.58,63.39,63.58,9448.0,60.8184,60.8471,60.6653,60.8471,9448.0
2023-01-04 10:45:00,63.62,63.7,63.52,63.58,55616.0,60.8854,60.9619,60.7897,60.8471,55616.0
2023-01-04 10:50:00,63.57,63.59,63.43,63.54,8666.0,60.8375,60.8567,60.7036,60.8088,8666.0
2023-01-04 10:55:00,63.5,63.57,63.49,63.55,5329.0,60.7705,60.8375,60.761,60.8184,5329.0
2023-01-04 11:00:00,63.56,63.59,63.48,63.49,6731.0,60.828,60.8567,60.7514,60.761,6731.0
2023-01-04 11:05:00,63.46,63.69,63.44,63.69,22077.0,60.7323,60.9524,60.7131,60.9524,22077.0
2023-01-04 11:10:00,63.72,63.82,63.64,63.69,12692.0,60.9811,61.0768,60.9045,60.9524,12692.0
2023-01-04 11:15:00,63.69,63.69,63.58,63.64,26018.0,60.9524,60.9524,60.8471,60.9045,26018.0
2023-01-04 11:20:00,63.62,63.63,63.49,63.53,11494.0,60.8854,60.895,60.761,60.7993,11494.0
2023-01-04 11:25:00,63.53,63.56,63.47,63.51,18493.0,60.7993,60.828,60.7418,60.7801,18493.0
2023-01-04 11:30:00,63.53,63.57,63.5,63.54,17726.0,60.7993,60.8375,60.7705,60.8088,17726.0
2023-01-04 11:35:00,63.53,63.65,63.5,63.62,35254.0,60.7993,60.9141,60.7705,60.8854,35254.0
2023-01-04 11:40:00,63.63,63.63,63.53,63.54,12009.0,60.895,60.895,60.7993,60.8088,12009.0
2023-01-04 11:45:00,63.53,63.82,63.49,63.7,64809.0,60.7993,61.0768,60.761,60.9619,64809.0
2023-01-04 11:50:00,63.68,63.87,63.67,63.8,10459.0,60.9428,61.1246,60.9332,61.0576,10459.0
2023-01-04 11:55:00,63.81,63.84,63.76,63.84,4642.0,61.0672,61.0959,61.0194,61.0959,4642.0
2023-01-04 12:00:00,63.83,63.87,63.78,63.81,7471.0,61.0864,61.1246,61.0385,61.0672,7471.0
2023-01-04 12:05:00,63.79,63.79,63.6,63.69,11278.0,61.0481,61.0481,60.8662,60.9524,11278.0
2023-01-04 12:10:00,63.66,63.71,63.62,63.63,11298.0,60.9237,60.9715,60.8854,60.895,11298.0
2023-01-04 12:15:00,63.63,63.74,63.63,63.69,17202.0,60.895,61.0002,60.895,60.9524,17202.0
2023-01-04 12:20:00,63.7,63.91,63.69,63.91,14564.0,60.9619,61.1629,60.9524,61.1629,14564.0
2023-01-04 12:25:00,63.92,63.98,63.85,63.98,10146.0,61.1725,61.2299,61.1055,61.2299,10146.0
2023-01-04 12:30:00,63.98,64.17,63.97,64.14,13130.0,61.2299,61.4117,61.2203,61.383,13130.0
2023-01-04 12:35:00,64.14,64.3,64.11,64.29,12850.0,61.383,61.5362,61.3543,61.5266,12850.0
2023-01-04 12:40:00,64.31,64.34,64.27,64.34,3275.0,61.5457,61.5744,61.5074,61.5744,3275.0
2023-01-04 12:45:00,64.34,64.4,64.28,64.3,5201.0,61.5744,61.6319,61.517,61.5362,5201.0
2023-01-04 12:50:00,64.31,64.31,64.11,64.13,14449.0,61.5457,61.5457,61.3543,61.3735,14449.0
2023-01-04 12:55:00,64.05,64.05,63.86,63.95,24531.0,61.2969,61.2969,61.1151,61.2012,24531.0
2023-01-04 13:00:00,63.95,64.05,63.89,64.05,5236.0,61.2012,61.2969,61.1438,61.2969,5236.0
2023-01-04 13:05:00,64.03,64.1,63.98,64.07,6049.0,61.2778,61.3448,61.2299,61.316,6049.0
2023-01-04 13:10:00,64.11,64.17,64.07,64.1,6133.0,61.3543,61.4117,61.316,61.3448,6133.0
2023-01-04 13:15:00,64.1,64.2,64.08,64.19,2274.0,61.3448,61.4405,61.3256,61.4309,2274.0
2023-01-04 13:20:00,64.21,64.22,64.15,64.19,3695.0,61.45,61.4596,61.3926,61.4309,3695.0
2023-01-04 13:25:00,64.19,64.2,64.13,64.14,4800.0,61.4309,61.4405,61.3735,61.383,4800.0
2023-01-04 13:30:00,64.15,64.19,64.15,64.19,6055.0,61.3926,61.4309,61.3926,61.4309,6055.0
2023-01-04 13:35:00,64.18,64.3,64.18,64.29,3885.0,61.4213,61.5362,61.4213,61.5266,3885.0
2023-01-04 13:40:00,64.28,64.32,64.25,64.27,11215.0,61.517,61.5553,61.4883,61.5074,11215.0
2023-01-04 13:45:00,64.28,64.36,64.23,64.36,22792.0,61.517,61.5936,61.4692,61.5936,22792.0
2023-01-04 13:50:00,64.36,64.38,64.35,64.35,4417.0,61.5936,61.6127,61.584,61.584,4417.0
2023-01-04 13:55:00,64.34,64.34,64.15,64.15,23614.0,61.5744,61.5744,61.3926,61.3926,23614.0
2023-01-04 14:00:00,64.13,64.38,63.82,64.12,25552.0,61.3735,61.6127,61.0768,61.3639,25552.0
2023-01-04 14:05:00,64.12,64.27,63.97,63.98,41904.0,61.3639,61.5074,61.2203,61.2299,41904.0
2023-01-04 14:10:00,64.0,64.03,63.87,63.96,12338.0,61.2491,61.2778,61.1246,61.2108,12338.0
2023-01-04 14:15:00,64.0,64.1,63.97,64.1,28884.0,61.2491,61.3448,61.2203,61.3448,28884.0
2023-01-04 14:20:00,64.07,64.1,63.74,63.78,7628.0,61.316,61.3448,61.0002,61.0385,7628.0
2023-01-04 14:25:00,63.8,63.8,63.58,63.6,31662.0,61.0576,61.0576,60.8471,60.8662,31662.0
2023-01-04 14:30:00,63.57,63.81,63.52,63.81,11005.0,60.8375,61.0672,60.7897,61.0672,11005.0
2023-01-04 14:35:00,63.83,63.89,63.78,63.88,10770.0,61.0864,61.1438,61.0385,61.1342,10770.0
2023-01-04 14:40:00,63.87,63.97,63.83,63.93,7922.0,61.1246,61.2203,61.0864,61.1821,7922.0
2023-01-04 14:45:00,63.93,63.98,63.88,63.88,9153.0,61.1821,61.2299,61.1342,61.1342,9153.0
2023-01-04 14:50:00,63.86,63.95,63.83,63.93,10930.0,61.1151,61.2012,61.0864,61.1821,10930.0
2023-01-04 14:55:00,63.94,64.1,63.94,64.1,6233.0,61.1916,61.3448,61.1916,61.3448,6233.0
2023-01-04 15:00:00,64.09,64.16,64.07,64.1,5361.0,61.3352,61.4022,61.316,61.3448,5361.0
2023-01-04 15:05:00,64.08,64.12,64.05,64.12,11767.0,61.3256,61.3639,61.2969,61.3639,11767.0
2023-01-04 15:10:00,64.13,64.16,64.06,64.15,8393.0,61.3735,61.4022,61.3065,61.3926,8393.0
2023-01-04 15:15:00,64.16,64.19,64.1,64.12,5557.0,61.4022,61.4309,61.3448,61.3639,5557.0
2023-01-04 15:20:00,64.12,64.15,64.01,64.05,25247.0,61.3639,61.3926,61.2586,61.2969,25247.0
2023-01-04 15:25:00,64.05,64.17,64.03,64.11,10570.0,61.2969,61.4117,61.2778,61.3543,10570.0
2023-01-04 15:30:00,64.1,64.14,63.96,63.99,11762.0,61.3448,61.383,61.2108,61.2395,11762.0
2023-01-04 15:35:00,63.98,64.03,63.85,64.0,17383.0,61.2299,61.2778,61.1055,61.2491,17383.0
2023-01-04 15:40:00,64.0,64.0,63.86,63.95,21017.0,61.2491,61.2491,61.1151,61.2012,21017.0
2023-01-04 15:45:00,63.94,63.97,63.85,63.97,31926.0,61.1916,61.2203,61.1055,61.2203,31926.0
2023-01-04 15:50:00,63.97,64.15,63.97,64.14,35144.0,61.2203,61.3926,61.2203,61.383,35144.0
2023-01-04 15:55:00,64.15,64.42,64.15,64.35,97413.0,61.3926,61.651,61.3926,61.584,97413.0
2023-01-05 09:30:00,63.18,63.96,63.05,63.23,23448.0,60.4643,61.2108,60.3399,60.5121,23448.0
2023-01-05 09:35:00,63.23,63.41,63.05,63.16,5286.0,60.5121,60.6844,60.3399,60.4452,5286.0
2023-01-05 09:40:00,63.12,63.14,62.92,63.04,12569.0,60.4069,60.426,60.2155,60.3303,12569.0
2023-01-05 09:45:00,63.08,63.12,62.96,63.0,4305.0,60.3686,60.4069,60.2538,60.292,4305.0
2023-01-05 09:50:00,63.05,63.09,62.87,63.09,5903.0,60.3399,60.3782,60.1676,60.3782,5903.0
2023-01-05 09:55:00,63.18,63.32,63.05,63.05,9657.0,60.4643,60.5983,60.3399,60.3399,9657.0
2023-01-05 10:00:00,63.02,63.18,62.92,63.12,10753.0,60.3112,60.4643,60.2155,60.4069,10753.0
2023-01-05 10:05:00,63.06,63.32,63.0,63.24,8980.0,60.3495,60.5983,60.292,60.5217,8980.0
2023-01-05 10:10:00,63.24,63.39,63.19,63.32,11877.0,60.5217,60.6653,60.4739,60.5983,11877.0
2023-01-05 10:15:00,63.26,63.42,63.16,63.18,9674.0,60.5409,60.694,60.4452,60.4643,9674.0
2023-01-05 10:20:00,63.22,63.23,63.13,63.2,6658.0,60.5026,60.5121,60.4164,60.4834,6658.0
2023-01-05 10:25:00,63.2,63.34,63.16,63.26,9185.0,60.4834,60.6174,60.4452,60.5409,9185.0
2023-01-05 10:30:00,63.25,63.25,63.12,63.23,6480.0,60.5313,60.5313,60.4069,60.5121,6480.0
2023-01-05 10:35:00,63.22,63.47,63.19,63.43,32903.0,60.5026,60.7418,60.4739,60.7036,32903.0
2023-01-05 10:40:00,63.46,63.56,63.43,63.54,4498.0,60.7323,60.828,60.7036,60.8088,4498.0
2023-01-05 10:45:00,63.53,63.67,63.53,63.61,1944.0,60.7993,60.9332,60.7993,60.8758,1944.0
2023-01-05 10:50:00,63.62,63.65,63.34,63.42,5366.0,60.8854,60.9141,60.6174,60.694,5366.0
2023-01-05 10:55:00,63.46,63.46,63.33,63.35,3636.0,60.7323,60.7323,60.6078,60.627,3636.0
2023-01-05 11:00:00,63.34,63.42,63.31,63.42,6013.0,60.6174,60.694,60.5887,60.694,6013.0
2023-01-05 11:05:00,63.45,63.45,63.38,63.44,4562.0,60.7227,60.7227,60.6557,60.7131,4562.0
2023-01-05 11:10:00,63.44,63.65,63.44,63.57,8728.0,60.7131,60.9141,60.7131,60.8375,8728.0
2023-01-05 11:15:00,63.57,63.68,63.57,63.6,9670.0,60.8375,60.9428,60.8375,60.8662,9670.0
2023-01-05 11:20:00,63.58,63.58,63.36,63.36,9308.0,60.8471,60.8471,60.6366,60.6366,9308.0
2023-01-05 11:25:00,63.34,63.36,63.31,63.33,4222.0,60.6174,60.6366,60.5887,60.6078,4222.0
2023-01-05 11:30:00,63.31,63.42,63.3,63.36,4561.0,60.5887,60.694,60.5791,60.6366,4561.0
2023-01-05 11:35:00,63.36,63.48,63.34,63.45,8385.0,60.6366,60.7514,60.6174,60.7227,8385.0
2023-01-05 11:40:00,63.45,63.58,63.42,63.58,4701.0,60.7227,60.8471,60.694,60.8471,4701.0
2023-01-05 11:45:00,63.62,63.69,63.6,63.64,5206.0,60.8854,60.9524,60.8662,60.9045,5206.0
2023-01-05 11:50:00,63.64,63.65,63.49,63.51,5302.0,60.9045,60.9141,60.761,60.7801,5302.0
2023-01-05 11:55:00,63.53,63.54,63.48,63.5,3169.0,60.7993,60.8088,60.7514,60.7705,3169.0
2023-01-05 12:00:00,63.42,63.62,63.42,63.61,8366.0,60.694,60.8854,60.694,60.8758,8366.0
2023-01-05 12:05:00,63.63,63.78,63.62,63.78,4592.0,60.895,61.0385,60.8854,61.0385,4592.0
2023-01-05 12:10:00,63.79,63.79,63.68,63.7,3593.0,61.0481,61.0481,60.9428,60.9619,3593.0
2023-01-05 12:15:00,63.68,63.68,63.56,63.56,3070.0,60.9428,60.9428,60.828,60.828,3070.0
2023-01-05 12:20:00,63.57,63.75,63.56,63.74,2611.0,60.8375,61.0098,60.828,61.0002,2611.0
2023-01-05 12:25:00,63.74,63.74,63.65,63.66,3065.0,61.0002,61.0002,60.9141,60.9237,3065.0
2023-01-05 12:30:00,63.65,63.68,63.63,63.68,4575.0,60.9141,60.9428,60.895,60.9428,4575.0
2023-01-05 12:35:00,63.63,63.64,63.54,63.56,4631.0,60.895,60.9045,60.8088,60.828,4631.0
2023-01-05 12:40:00,63.54,63.54,63.44,63.46,2614.0,60.8088,60.8088,60.7131,60.7323,2614.0
2023-01-05 12:45:00,63.48,63.5,63.43,63.48,1900.0,60.7514,60.7705,60.7036,60.7514,1900.0
2023-01-05 12:50:00,63.48,63.55,63.42,63.43,15086.0,60.7514,60.8184,60.694,60.7036,15086.0
2023-01-05 12:55:00,63.38,63.38,63.33,63.33,1466.0,60.6557,60.6557,60.6078,60.6078,1466.0
2023-01-05 13:00:00,63.34,63.34,63.24,63.27,2351.0,60.6174,60.6174,60.5217,60.5504,2351.0
2023-01-05 13:05:00,63.26,63.39,63.26,63.36,4126.0,60.5409,60.6653,60.5409,60.6366,4126.0
2023-01-05 13:10:00,63.37,63.37,63.21,63.21,3511.0,60.6461,60.6461,60.493,60.493,3511.0
2023-01-05 13:15:00,63.19,63.22,63.16,63.2,1966.0,60.4739,60.5026,60.4452,60.4834,1966.0
2023-01-05 13:20:00,63.22,63.43,63.22,63.29,16089.0,60.5026,60.7036,60.5026,60.5696,16089.0
2023-01-05 13:25:00,63.32,63.38,63.26,63.27,10427.0,60.5983,60.6557,60.5409,60.5504,10427.0
2023-01-05 13:30:00,63.25,63.34,63.22,63.23,6131.0,60.5313,60.6174,60.5026,60.5121,6131.0
2023-01-05 13:35:00,63.25,63.34,63.17,63.34,5643.0,60.5313,60.6174,60.4547,60.6174,5643.0
2023-01-05 13:40:00,63.36,63.49,63.36,63.4,5053.0,60.6366,60.761,60.6366,60.6748,5053.0
2023-01-05 13:45:00,63.4,63.45,63.39,63.41,4655.0,60.6748,60.7227,60.6653,60.6844,4655.0
2023-01-05 13:50:00,63.4,63.54,63.36,63.54,13463.0,60.6748,60.8088,60.6366,60.8088,13463.0
2023-01-05 13:55:00,63.54,63.57,63.41,63.41,10986.0,60.8088,60.8375,60.6844,60.6844,10986.0
2023-01-05 14:00:00,63.4,63.43,63.39,63.39,2133.0,60.6748,60.7036,60.6653,60.6653,2133.0
2023-01-05 14:05:00,63.38,63.41,63.34,63.41,3157.0,60.6557,60.6844,60.6174,60.6844,3157.0
2023-01-05 14:10:00,63.41,63.43,63.19,63.2,12055.0,60.6844,60.7036,60.4739,60.4834,12055.0
2023-01-05 14:15:00,63.21,63.23,63.16,63.23,5276.0,60.493,60.5121,60.4452,60.5121,5276.0
2023-01-05 14:20:00,63.23,63.24,63.17,63.18,6280.0,60.5121,60.5217,60.4547,60.4643,6280.0
2023-01-05 14:25:00,63.18,63.2,63.12,63.15,5884.0,60.4643,60.4834,60.4069,60.4356,5884.0
2023-01-05 14:30:00,63.13,63.24,63.13,63.18,4978.0,60.4164,60.5217,60.4164,60.4643,4978.0
2023-01-05 14:35:00,63.2,63.39,63.2,63.31,5540.0,60.4834,60.6653,60.4834,60.5887,5540.0
2023-01-05 14:40:00,63.31,63.35,63.28,63.34,6625.0,60.5887,60.627,60.56,60.6174,6625.0
2023-01-05 14:45:00,63.34,63.43,63.34,63.38,8776.0,60.6174,60.7036,60.6174,60.6557,8776.0
2023-01-05 14:50:00,63.39,63.41,63.37,63.4,5702.0,60.6653,60.6844,60.6461,60.6748,5702.0
2023-01-05 14:55:00,63.41,63.41,63.31,63.31,7071.0,60.6844,60.6844,60.5887,60.5887,7071.0
2023-01-05 15:00:00,63.28,63.28,63.21,63.25,11765.0,60.56,60.56,60.493,60.5313,11765.0
2023-01-05 15:05:00,63.26,63.27,63.21,63.21,15380.0,60.5409,60.5504,60.493,60.493,15380.0
2023-01-05 15:10:00,63.22,63.26,63.21,63.26,10663.0,60.5026,60.5409,60.493,60.5409,10663.0
2023-01-05 15:15:00,63.26,63.29,63.15,63.15,5820.0,60.5409,60.5696,60.4356,60.4356,5820.0
2023-01-05 15:20:00,63.14,63.15,63.06,63.06,5665.0,60.426,60.4356,60.3495,60.3495,5665.0
2023-01-05 15:25:00,63.06,63.06,62.97,62.98,6254.0,60.3495,60.3495,60.2633,60.2729,6254.0
2023-01-05 15:30:00,62.96,63.02,62.91,63.0,11200.0,60.2538,60.3112,60.2059,60.292,11200.0
2023-01-05 15:35:00,62.99,63.16,62.99,63.15,7725.0,60.2825,60.4452,60.2825,60.4356,7725.0
2023-01-05 15:40:00,63.16,63.17,63.01,63.06,20377.0,60.4452,60.4547,60.3016,60.3495,20377.0
2023-01-05 15:45:00,63.08,63.11,62.96,63.0,22774.0,60.3686,60.3973,60.2538,60.292,22774.0
2023-01-05 15:50:00,62.99,63.02,62.92,62.98,37650.0,60.2825,60.3112,60.2155,60.2729,37650.0
2023-01-05 15:55:00,62.98,63.08,62.93,62.93,77762.0,60.2729,60.3686,60.225,60.225,77762.0
2023-01-06 09:30:00,63.71,63.89,63.56,63.68,16241.0,60.9715,61.1438,60.828,60.9428,16241.0
2023-01-06 09:35:00,63.68,63.68,63.2,63.23,12000.0,60.9428,60.9428,60.4834,60.5121,12000.0
2023-01-06 09:40:00,63.21,63.32,63.0,63.0,6266.0,60.493,60.5983,60.292,60.292,6266.0
2023-01-06 09:45:00,62.91,62.93,62.74,62.75,9926.0,60.2059,60.225,60.0432,60.0528,9926.0
2023-01-06 09:50:00,62.8,62.84,62.66,62.84,8454.0,60.1006,60.1389,59.9666,60.1389,8454.0
2023-01-06 09:55:00,62.84,62.88,62.64,62.71,17809.0,60.1389,60.1772,59.9475,60.0145,17809.0
2023-01-06 10:00:00,62.87,63.21,62.76,63.0,18666.0,60.1676,60.493,60.0623,60.292,18666.0
2023-01-06 10:05:00,63.05,63.39,63.05,63.35,6703.0,60.3399,60.6653,60.3399,60.627,6703.0
2023-01-06 10:10:00,63.35,63.36,63.17,63.29,9124.0,60.627,60.6366,60.4547,60.5696,9124.0
2023-01-06 10:15:00,63.3,63.63,63.3,63.53,7948.0,60.5791,60.895,60.5791,60.7993,7948.0
2023-01-06 10:20:00,63.55,63.56,63.42,63.45,16581.0,60.8184,60.828,60.694,60.7227,16581.0
2023-01-06 10:25:00,63.45,63.55,63.34,63.49,8505.0,60.7227,60.8184,60.6174,60.761,8505.0
2023-01-06 10:30:00,63.54,63.69,63.54,63.64,6732.0,60.8088,60.9524,60.8088,60.9045,6732.0
2023-01-06 10:35:00,63.65,63.86,63.61,63.8,27326.0,60.9141,61.1151,60.8758,61.0576,27326.0
2023-01-06 10:40:00,63.79,63.86,63.56,63.6,9427.0,61.0481,61.1151,60.828,60.8662,9427.0
2023-01-06 10:45:00,63.62,63.74,63.57,63.74,4681.0,60.8854,61.0002,60.8375,61.0002,4681.0
2023-01-06 10:50:00,63.74,63.8,63.71,63.78,8078.0,61.0002,61.0576,60.9715,61.0385,8078.0
2023-01-06 10:55:00,63.75,63.78,63.69,63.69,5295.0,61.0098,61.0385,60.9524,60.9524,5295.0
2023-01-06 11:00:00,63.73,63.82,63.69,63.8,11164.0,60.9907,61.0768,60.9524,61.0576,11164.0
2023-01-06 11:05:00,63.8,63.82,63.6,63.69,14052.0,61.0576,61.0768,60.8662,60.9524,14052.0
2023-01-06 11:10:00,63.69,63.71,63.62,63.63,5743.0,60.9524,60.9715,60.8854,60.895,5743.0
2023-01-06 11:15:00,63.63,63.64,63.52,63.6,5504.0,60.895,60.9045,60.7897,60.8662,5504.0
2023-01-06 11:20:00,63.62,63.81,63.62,63.8,12584.0,60.8854,61.0672,60.8854,61.0576,12584.0
2023-01-06 11:25:00,63.8,63.81,63.65,63.73,6186.0,61.0576,61.0672,60.9141,60.9907,6186.0
2023-01-06 11:30:00,63.73,63.78,63.71,63.76,7189.0,60.9907,61.0385,60.9715,61.0194,7189.0
2023-01-06 11:35:00,63.77,63.77,63.65,63.66,4647.0,61.0289,61.0289,60.9141,60.9237,4647.0
2023-01-06 11:40:00,63.66,63.69,63.61,63.61,4529.0,60.9237,60.9524,60.8758,60.8758,4529.0
2023-01-06 11:45:00,63.62,63.71,63.58,63.7,10242.0,60.8854,60.9715,60.8471,60.9619,10242.0
2023-01-06 11:50:00,63.71,63.8,63.7,63.78,13337.0,60.9715,61.0576,60.9619,61.0385,13337.0
2023-01-06 11:55:00,63.79,63.8,63.69,63.7,5770.0,61.0481,61.0576,60.9524,60.9619,5770.0
2023-01-06 12:00:00,63.69,63.7,63.62,63.67,11187.0,60.9524,60.9619,60.8854,60.9332,11187.0
2023-01-06 12:05:00,63.65,63.7,63.65,63.7,7634.0,60.9141,60.9619,60.9141,60.9619,7634.0
2023-01-06 12:10:00,63.69,63.7,63.66,63.7,9253.0,60.9524,60.9619,60.9237,60.9619,9253.0
2023-01-06 12:15:00,63.71,63.72,63.64,63.7,9622.0,60.9715,60.9811,60.9045,60.9619,9622.0
2023-01-06 12:20:00,63.69,63.75,63.52,63.54,9124.0,60.9524,61.0098,60.7897,60.8088,9124.0
2023-01-06 12:25:00,63.55,63.65,63.55,63.64,6874.0,60.8184,60.9141,60.8184,60.9045,6874.0
2023-01-06 12:30:00,63.64,63.66,63.49,63.53,10048.0,60.9045,60.9237,60.761,60.7993,10048.0
2023-01-06 12:35:00,63.54,63.57,63.49,63.56,3952.0,60.8088,60.8375,60.761,60.828,3952.0
2023-01-06 12:40:00,63.56,63.63,63.49,63.62,9488.0,60.828,60.895,60.761,60.8854,9488.0
2023-01-06 12:45:00,63.61,63.67,63.61,63.62,16995.0,60.8758,60.9332,60.8758,60.8854,16995.0
2023-01-06 12:50:00,63.61,63.63,63.41,63.44,16832.0,60.8758,60.895,60.6844,60.7131,16832.0
2023-01-06 12:55:00,63.43,63.6,63.42,63.58,12675.0,60.7036,60.8662,60.694,60.8471,12675.0
2023-01-06 13:00:00,63.59,63.61,63.54,63.57,6299.0,60.8567,60.8758,60.8088,60.8375,6299.0
2023-01-06 13:05:00,63.57,63.61,63.56,63.56,7802.0,60.8375,60.8758,60.828,60.828,7802.0
2023-01-06 13:10:00,63.56,63.66,63.56,63.65,10515.0,60.828,60.9237,60.828,60.9141,10515.0
2023-01-06 13:15:00,63.65,63.66,63.62,63.66,14497.0,60.9141,60.9237,60.8854,60.9237,14497.0
2023-01-06 13:20:00,63.65,63.7,63.64,63.7,3102.0,60.9141,60.9619,60.9045,60.9619,3102.0
2023-01-06 13:25:00,63.69,63.71,63.67,63.7,6271.0,60.9524,60.9715,60.9332,60.9619,6271.0
2023-01-06 13:30:00,63.71,63.74,63.66,63.7,16056.0,60.9715,61.0002,60.9237,60.9619,16056.0
2023-01-06 13:35:00,63.69,63.77,63.68,63.73,23622.0,60.9524,61.0289,60.9428,60.9907,23622.0
2023-01-06 13:40:00,63.72,63.72,63.62,63.64,12911.0,60.9811,60.9811,60.8854,60.9045,12911.0
2023-01-06 13:45:00,63.64,63.64,63.54,63.55,3187.0,60.9045,60.9045,60.8088,60.8184,3187.0
2023-01-06 13:50:00,63.54,63.67,63.54,63.64,10715.0,60.8088,60.9332,60.8088,60.9045,10715.0
2023-01-06 13:55:00,63.63,63.65,63.43,63.49,19324.0,60.895,60.9141,60.7036,60.761,19324.0
2023-01-06 14:00:00,63.51,63.53,63.49,63.5,18708.0,60.7801,60.7993,60.761,60.7705,18708.0
2023-01-06 14:05:00,63.51,63.54,63.46,63.48,14801.0,60.7801,60.8088,60.7323,60.7514,14801.0
2023-01-06 14:10:00,63.49,63.53,63.46,63.5,18094.0,60.761,60.7993,60.7323,60.7705,18094.0
2023-01-06 14:15:00,63.51,63.54,63.51,63.54,12415.0,60.7801,60.8088,60.7801,60.8088,12415.0
2023-01-06 14:20:00,63.53,63.55,63.51,63.53,12569.0,60.7993,60.8184,60.7801,60.7993,12569.0
2023-01-06 14:25:00,63.52,63.52,63.43,63.44,21139.0,60.7897,60.7897,60.7036,60.7131,21139.0
2023-01-06 14:30:00,63.44,63.6,63.44,63.56,13520.0,60.7131,60.8662,60.7131,60.828,13520.0
2023-01-06 14:35:00,63.56,63.63,63.51,63.61,26367.0,60.828,60.895,60.7801,60.8758,26367.0
2023-01-06 14:40:00,63.62,63.64,63.54,63.62,11218.0,60.8854,60.9045,60.8088,60.8854,11218.0
2023-01-06 14:45:00,63.61,63.61,63.5,63.55,7697.0,60.8758,60.8758,60.7705,60.8184,7697.0
2023-01-06 14:50:00,63.56,63.68,63.56,63.68,9822.0,60.828,60.9428,60.828,60.9428,9822.0
2023-01-06 14:55:00,63.68,63.7,63.63,63.66,9540.0,60.9428,60.9619,60.895,60.9237,9540.0
2023-01-06 15:00:00,63.66,63.74,63.62,63.72,12630.0,60.9237,61.0002,60.8854,60.9811,12630.0
2023-01-06 15:05:00,63.72,63.76,63.71,63.71,10650.0,60.9811,61.0194,60.9715,60.9715,10650.0
2023-01-06 15:10:00,63.72,63.74,63.64,63.73,13046.0,60.9811,61.0002,60.9045,60.9907,13046.0
2023-01-06 15:15:00,63.73,63.77,63.73,63.76,29321.0,60.9907,61.0289,60.9907,61.0194,29321.0
2023-01-06 15:20:00,63.75,63.87,63.73,63.83,60126.0,61.0098,61.1246,60.9907,61.0864,60126.0
2023-01-06 15:25:00,63.86,63.87,63.74,63.82,14287.0,61.1151,61.1246,61.0002,61.0768,14287.0
2023-01-06 15:30:00,63.84,64.1,63.83,64.06,19573.0,61.0959,61.3448,61.0864,61.3065,19573.0
2023-01-06 15:35:00,64.06,64.07,63.96,64.04,14233.0,61.3065,61.316,61.2108,61.2873,14233.0
2023-01-06 15:40:00,64.06,64.19,64.04,64.19,18761.0,61.3065,61.4309,61.2873,61.4309,18761.0
2023-01-06 15:45:00,64.19,64.23,64.13,64.19,43736.0,61.4309,61.4692,61.3735,61.4309,43736.0
2023-01-06 15:50:00,64.18,64.25,64.09,64.22,60787.0,61.4213,61.4883,61.3352,61.4596,60787.0
2023-01-06 15:55:00,64.23,64.34,64.21,64.34,120214.0,61.4692,61.5744,61.45,61.5744,120214.0
2023-01-09 09:30:00,64.5,64.94,64.42,64.86,23994.0,61.7276,62.1486,61.651,62.0721,23994.0
2023-01-09 09:35:00,64.81,64.87,64.7,64.7,8518.0,62.0242,62.0817,61.919,61.919,8518.0
2023-01-09 09:40:00,64.78,65.19,64.78,65.19,12959.0,61.9955,62.3879,61.9955,62.3879,12959.0
2023-01-09 09:45:00,65.23,65.5,65.22,65.38,14602.0,62.4262,62.6846,62.4166,62.5697,14602.0
2023-01-09 09:50:00,65.44,65.9,65.39,65.8,35345.0,62.6272,63.0674,62.5793,62.9717,35345.0
2023-01-09 09:55:00,65.85,66.04,65.72,66.02,16688.0,63.0195,63.2014,62.8951,63.1822,16688.0
2023-01-09 10:00:00,66.05,66.2,66.05,66.11,18208.0,63.2109,63.3545,63.2109,63.2684,18208.0
2023-01-09 10:05:00,66.09,66.15,66.0,66.15,14489.0,63.2492,63.3066,63.1631,63.3066,14489.0
2023-01-09 10:10:00,66.17,66.23,65.89,65.9,8865.0,63.3258,63.3832,63.0578,63.0674,8865.0
2023-01-09 10:15:00,65.87,65.96,65.66,65.71,18431.0,63.0387,63.1248,62.8377,62.8855,18431.0
2023-01-09 10:20:00,65.73,65.73,65.41,65.41,25938.0,62.9047,62.9047,62.5984,62.5984,25938.0
2023-01-09 10:25:00,65.42,65.85,65.4,65.85,25112.0,62.608,63.0195,62.5889,63.0195,25112.0
2023-01-09 10:30:00,65.83,65.93,65.74,65.9,10816.0,63.0004,63.0961,62.9143,63.0674,10816.0
2023-01-09 10:35:00,65.9,65.91,65.71,65.71,14651.0,63.0674,63.077,62.8855,62.8855,14651.0
2023-01-09 10:40:00,65.75,65.81,65.61,65.81,22978.0,62.9238,62.9812,62.7898,62.9812,22978.0
2023-01-09 10:45:00,65.81,65.85,65.69,65.72,12881.0,62.9812,63.0195,62.8664,62.8951,12881.0
2023-01-09 10:50:00,65.7,65.79,65.65,65.77,24617.0,62.876,62.9621,62.8281,62.943,24617.0
2023-01-09 10:55:00,65.77,65.78,65.47,65.58,26630.0,62.943,62.9525,62.6559,62.7611,26630.0
2023-01-09 11:00:00,65.56,65.7,65.56,65.69,4843.0,62.742,62.876,62.742,62.8664,4843.0
2023-01-09 11:05:00,65.65,65.69,65.39,65.4,14803.0,62.8281,62.8664,62.5793,62.5889,14803.0
2023-01-09 11:10:00,65.38,65.46,65.31,65.44,8908.0,62.5697,62.6463,62.5027,62.6272,8908.0
2023-01-09 11:15:00,65.44,65.75,65.43,65.64,13749.0,62.6272,62.9238,62.6176,62.8186,13749.0
2023-01-09 11:20:00,65.61,65.76,65.61,65.74,7578.0,62.7898,62.9334,62.7898,62.9143,7578.0
2023-01-09 11:25:00,65.71,65.71,65.5,65.53,7130.0,62.8855,62.8855,62.6846,62.7133,7130.0
2023-01-09 11:30:00,65.53,65.56,65.43,65.43,12024.0,62.7133,62.742,62.6176,62.6176,12024.0
2023-01-09 11:35:00,65.42,65.5,65.34,65.41,8310.0,62.608,62.6846,62.5315,62.5984,8310.0
2023-01-09 11:40:00,65.41,65.42,65.25,65.27,5623.0,62.5984,62.608,62.4453,62.4645,5623.0
2023-01-09 11:45:00,65.28,65.31,65.21,65.27,15253.0,62.474,62.5027,62.407,62.4645,15253.0
2023-01-09 11:50:00,65.28,65.34,65.26,65.34,7821.0,62.474,62.5315,62.4549,62.5315,7821.0
2023-01-09 11:55:00,65.34,65.34,65.2,65.22,6132.0,62.5315,62.5315,62.3975,62.4166,6132.0
2023-01-09 12:00:00,65.22,65.22,65.11,65.19,7597.0,62.4166,62.4166,62.3113,62.3879,7597.0
2023-01-09 12:05:00,65.2,65.45,65.19,65.45,6009.0,62.3975,62.6367,62.3879,62.6367,6009.0
2023-01-09 12:10:00,65.45,65.5,65.37,65.41,6522.0,62.6367,62.6846,62.5602,62.5984,6522.0
2023-01-09 12:15:00,65.42,65.48,65.34,65.46,5623.0,62.608,62.6654,62.5315,62.6463,5623.0
2023-01-09 12:20:00,65.52,65.68,65.52,65.68,20794.0,62.7037,62.8568,62.7037,62.8568,20794.0
2023-01-09 12:25:00,65.68,65.89,65.58,65.89,26195.0,62.8568,63.0578,62.7611,63.0578,26195.0
2023-01-09 12:30:00,65.89,65.93,65.86,65.86,6948.0,63.0578,63.0961,63.0291,63.0291,6948.0
2023-01-09 12:35:00,65.85,65.85,65.69,65.75,8063.0,63.0195,63.0195,62.8664,62.9238,8063.0
2023-01-09 12:40:00,65.77,65.83,65.75,65.78,6316.0,62.943,63.0004,62.9238,62.9525,6316.0
2023-01-09 12:45:00,65.79,65.88,65.61,65.86,17992.0,62.9621,63.0482,62.7898,63.0291,17992.0
2023-01-09 12:50:00,65.87,66.05,65.86,66.01,13920.0,63.0387,63.2109,63.0291,63.1727,13920.0
2023-01-09 12:55:00,66.02,66.07,65.98,66.06,9585.0,63.1822,63.2301,63.1439,63.2205,9585.0
2023-01-09 13:00:00,66.06,66.09,66.02,66.05,10606.0,63.2205,63.2492,63.1822,63.2109,10606.0
2023-01-09 13:05:00,66.04,66.05,65.93,65.94,20382.0,63.2014,63.2109,63.0961,63.1057,20382.0
2023-01-09 13:10:00,65.92,65.93,65.78,65.78,18371.0,63.0865,63.0961,62.9525,62.9525,18371.0
2023-01-09 13:15:00,65.78,65.82,65.69,65.75,18624.0,62.9525,62.9908,62.8664,62.9238,18624.0
2023-01-09 13:20:00,65.75,65.92,65.73,65.8,23929.0,62.9238,63.0865,62.9047,62.9717,23929.0
2023-01-09 13:25:00,65.79,65.88,65.79,65.85,14051.0,62.9621,63.0482,62.9621,63.0195,14051.0
2023-01-09 13:30:00,65.85,65.99,65.78,65.78,17424.0,63.0195,63.1535,62.9525,62.9525,17424.0
2023-01-09 13:35:00,65.76,65.82,65.7,65.76,16496.0,62.9334,62.9908,62.876,62.9334,16496.0
2023-01-09 13:40:00,65.72,65.73,65.49,65.52,60344.0,62.8951,62.9047,62.675,62.7037,60344.0
2023-01-09 13:45:00,65.51,65.54,65.32,65.37,7419.0,62.6941,62.7229,62.5123,62.5602,7419.0
2023-01-09 13:50:00,65.34,65.47,65.34,65.34,9320.0,62.5315,62.6559,62.5315,62.5315,9320.0
2023-01-09 13:55:00,65.33,65.45,65.23,65.45,8994.0,62.5219,62.6367,62.4262,62.6367,8994.0
2023-01-09 14:00:00,65.45,65.55,65.45,65.55,11320.0,62.6367,62.7324,62.6367,62.7324,11320.0
2023-01-09 14:05:00,65.55,65.55,65.32,65.41,18808.0,62.7324,62.7324,62.5123,62.5984,18808.0
2023-01-09 14:10:00,65.42,65.47,65.36,65.37,5399.0,62.608,62.6559,62.5506,62.5602,5399.0
2023-01-09 14:15:00,65.37,65.64,65.31,65.64,64490.0,62.5602,62.8186,62.5027,62.8186,64490.0
2023-01-09 14:20:00,65.67,65.76,65.67,65.73,10881.0,62.8473,62.9334,62.8473,62.9047,10881.0
2023-01-09 14:25:00,65.72,65.82,65.68,65.77,6564.0,62.8951,62.9908,62.8568,62.943,6564.0
2023-01-09 14:30:00,65.76,65.76,65.63,65.64,4100.0,62.9334,62.9334,62.809,62.8186,4100.0
2023-01-09 14:35:00,65.62,65.72,65.6,65.62,7413.0,62.7994,62.8951,62.7803,62.7994,7413.0
2023-01-09 14:40:00,65.6,65.64,65.51,65.55,7009.0,62.7803,62.8186,62.6941,62.7324,7009.0
2023-01-09 14:45:00,65.56,65.68,65.55,65.64,5453.0,62.742,62.8568,62.7324,62.8186,5453.0
2023-01-09 14:50:00,65.64,65.65,65.59,65.64,8491.0,62.8186,62.8281,62.7707,62.8186,8491.0
2023-01-09 14:55:00,65.6,65.61,65.44,65.46,8919.0,62.7803,62.7898,62.6272,62.6463,8919.0
2023-01-09 15:00:00,65.45,65.55,65.41,65.45,12123.0,62.6367,62.7324,62.5984,62.6367,12123.0
2023-01-09 15:05:00,65.45,65.5,65.39,65.45,6307.0,62.6367,62.6846,62.5793,62.6367,6307.0
2023-01-09 15:10:00,65.45,65.45,65.33,65.33,7409.0,62.6367,62.6367,62.5219,62.5219,7409.0
2023-01-09 15:15:00,65.31,65.55,65.31,65.55,12050.0,62.5027,62.7324,62.5027,62.7324,12050.0
2023-01-09 15:20:00,65.54,65.67,65.54,65.67,13853.0,62.7229,62.8473,62.7229,62.8473,13853.0
2023-01-09 15:25:00,65.65,65.66,65.52,65.53,31893.0,62.8281,62.8377,62.7037,62.7133,31893.0
2023-01-09 15:30:00,65.53,65.61,65.39,65.61,24649.0,62.7133,62.7898,62.5793,62.7898,24649.0
2023-01-09 15:35:00,65.6,65.6,65.52,65.55,34689.0,62.7803,62.7803,62.7037,62.7324,34689.0
2023-01-09 15:40:00,65.55,65.59,65.4,65.42,64007.0,62.7324,62.7707,62.5889,62.608,64007.0
2023-01-09 15:45:00,65.42,65.45,65.18,65.22,75059.0,62.608,62.6367,62.3783,62.4166,75059.0
2023-01-09 15:50:00,65.23,65.38,65.23,65.34,94822.0,62.4262,62.5697,62.4262,62.5315,94822.0
2023-01-09 15:55:00,65.34,65.36,65.18,65.32,227811.0,62.5315,62.5506,62.3783,62.5123,227811.0
2023-01-10 09:30:00,65.31,65.89,65.3,65.89,13818.0,62.5027,63.0578,62.4932,63.0578,13818.0
2023-01-10 09:35:00,65.87,65.96,65.73,65.86,6818.0,63.0387,63.1248,62.9047,63.0291,6818.0
2023-01-10 09:40:00,65.83,65.83,65.6,65.8,6289.0,63.0004,63.0004,62.7803,62.9717,6289.0
2023-01-10 09:45:00,65.78,65.81,65.48,65.63,5070.0,62.9525,62.9812,62.6654,62.809,5070.0
2023-01-10 09:50:00,65.59,65.93,65.57,65.9,6112.0,62.7707,63.0961,62.7516,63.0674,6112.0
2023-01-10 09:55:00,65.91,66.06,65.87,65.94,14933.0,63.077,63.2205,63.0387,63.1057,14933.0
2023-01-10 10:00:00,66.0,66.07,65.93,66.03,10722.0,63.1631,63.2301,63.0961,63.1918,10722.0
2023-01-10 10:05:00,66.03,66.13,65.98,66.07,8480.0,63.1918,63.2875,63.1439,63.2301,8480.0
2023-01-10 10:10:00,66.12,66.42,66.12,66.38,13173.0,63.2779,63.565,63.2779,63.5267,13173.0
2023-01-10 10:15:00,66.36,66.46,66.24,66.3,11696.0,63.5076,63.6033,63.3928,63.4502,11696.0
2023-01-10 10:20:00,66.29,66.35,66.23,66.23,6950.0,63.4406,63.498,63.3832,63.3832,6950.0
2023-01-10 10:25:00,66.24,66.42,66.23,66.31,9911.0,63.3928,63.565,63.3832,63.4598,9911.0
2023-01-10 10:30:00,66.31,66.32,66.05,66.09,17506.0,63.4598,63.4693,63.2109,63.2492,17506.0
2023-01-10 10:35:00,66.1,66.12,65.81,66.0,29294.0,63.2588,63.2779,62.9812,63.1631,29294.0
2023-01-10 10:40:00,66.0,66.05,65.92,65.92,5238.0,63.1631,63.2109,63.0865,63.0865,5238.0
2023-01-10 10:45:00,65.87,66.03,65.83,65.98,5805.0,63.0387,63.1918,63.0004,63.1439,5805.0
2023-01-10 10:50:00,66.04,66.16,66.02,66.14,6453.0,63.2014,63.3162,63.1822,63.2971,6453.0
2023-01-10 10:55:00,66.12,66.23,66.07,66.18,7966.0,63.2779,63.3832,63.2301,63.3353,7966.0
2023-01-10 11:00:00,66.18,66.18,66.04,66.13,10861.0,63.3353,63.3353,63.2014,63.2875,10861.0
2023-01-10 11:05:00,66.12,66.14,66.04,66.07,6245.0,63.2779,63.2971,63.2014,63.2301,6245.0
2023-01-10 11:10:00,66.07,66.12,66.04,66.06,7740.0,63.2301,63.2779,63.2014,63.2205,7740.0
2023-01-10 11:15:00,66.05,66.11,66.05,66.09,8910.0,63.2109,63.2684,63.2109,63.2492,8910.0
2023-01-10 11:20:00,66.09,66.15,66.06,66.12,8420.0,63.2492,63.3066,63.2205,63.2779,8420.0
2023-01-10 11:25:00,66.12,66.13,65.89,65.9,10608.0,63.2779,63.2875,63.0578,63.0674,10608.0
2023-01-10 11:30:00,65.91,65.94,65.85,65.86,5036.0,63.077,63.1057,63.0195,63.0291,5036.0
2023-01-10 11:35:00,65.87,66.0,65.87,65.89,7888.0,63.0387,63.1631,63.0387,63.0578,7888.0
2023-01-10 11:40:00,65.92,66.0,65.92,66.0,5382.0,63.0865,63.1631,63.0865,63.1631,5382.0
2023-01-10 11:45:00,65.99,66.1,65.96,66.08,5998.0,63.1535,63.2588,63.1248,63.2396,5998.0
2023-01-10 11:50:00,66.07,66.11,65.96,66.04,6782.0,63.2301,63.2684,63.1248,63.2014,6782.0
2023-01-10 11:55:00,66.08,66.13,65.99,66.01,6897.0,63.2396,63.2875,63.1535,63.1727,6897.0
2023-01-10 12:00:00,65.97,66.03,65.85,66.03,6386.0,63.1344,63.1918,63.0195,63.1918,6386.0
2023-01-10 12:05:00,66.01,66.14,66.01,66.13,5766.0,63.1727,63.2971,63.1727,63.2875,5766.0
2023-01-10 12:10:00,66.12,66.21,66.11,66.17,3028.0,63.2779,63.3641,63.2684,63.3258,3028.0
2023-01-10 12:15:00,66.18,66.2,66.05,66.11,6873.0,63.3353,63.3545,63.2109,63.2684,6873.0
2023-01-10 12:20:00,66.12,66.18,66.04,66.17,3291.0,63.2779,63.3353,63.2014,63.3258,3291.0
2023-01-10 12:25:00,66.17,66.17,65.97,66.0,6261.0,63.3258,63.3258,63.1344,63.1631,6261.0
2023-01-10 12:30:00,66.01,66.17,66.01,66.17,4010.0,63.1727,63.3258,63.1727,63.3258,4010.0
2023-01-10 12:35:00,66.17,66.25,66.16,66.24,4990.0,63.3258,63.4023,63.3162,63.3928,4990.0
2023-01-10 12:40:00,66.22,66.22,66.12,66.12,2257.0,63.3736,63.3736,63.2779,63.2779,2257.0
2023-01-10 12:45:00,66.1,66.15,66.1,66.15,1969.0,63.2588,63.3066,63.2588,63.3066,1969.0
2023-01-10 12:50:00,66.15,66.19,66.12,66.12,3186.0,63.3066,63.3449,63.2779,63.2779,3186.0
2023-01-10 12:55:00,66.16,66.16,66.09,66.11,2203.0,63.3162,63.3162,63.2492,63.2684,2203.0
2023-01-10 13:00:00,66.11,66.11,66.03,66.07,4077.0,63.2684,63.2684,63.1918,63.2301,4077.0
2023-01-10 13:05:00,66.09,66.12,66.05,66.12,2670.0,63.2492,63.2779,63.2109,63.2779,2670.0
2023-01-10 13:10:00,66.13,66.13,66.08,66.08,4617.0,63.2875,63.2875,63.2396,63.2396,4617.0
2023-01-10 13:15:00,66.1,66.24,66.1,66.24,7481.0,63.2588,63.3928,63.2588,63.3928,7481.0
2023-01-10 13:20:00,66.26,66.34,66.25,66.25,5135.0,63.4119,63.4885,63.4023,63.4023,5135.0
2023-01-10 13:25:00,66.23,66.26,66.19,66.23,5087.0,63.3832,63.4119,63.3449,63.3832,5087.0
2023-01-10 13:30:00,66.2,66.24,66.19,66.22,3411.0,63.3545,63.3928,63.3449,63.3736,3411.0
2023-01-10 13:35:00,66.22,66.36,66.19,66.32,6514.0,63.3736,63.5076,63.3449,63.4693,6514.0
2023-01-10 13:40:00,66.33,66.33,66.12,66.2,4987.0,63.4789,63.4789,63.2779,63.3545,4987.0
2023-01-10 13:45:00,66.18,66.2,66.15,66.17,4839.0,63.3353,63.3545,63.3066,63.3258,4839.0
2023-01-10 13:50:00,66.19,66.19,66.15,66.18,2466.0,63.3449,63.3449,63.3066,63.3353,2466.0
2023-01-10 13:55:00,66.19,66.32,66.16,66.32,5344.0,63.3449,63.4693,63.3162,63.4693,5344.0
2023-01-10 14:00:00,66.36,66.41,66.32,66.32,4371.0,63.5076,63.5555,63.4693,63.4693,4371.0
2023-01-10 14:05:00,66.33,66.36,66.26,66.36,3879.0,63.4789,63.5076,63.4119,63.5076,3879.0
2023-01-10 14:10:00,66.39,66.46,66.34,66.44,5044.0,63.5363,63.6033,63.4885,63.5842,5044.0
2023-01-10 14:15:00,66.47,66.56,66.47,66.56,6952.0,63.6129,63.699,63.6129,63.699,6952.0
2023-01-10 14:20:00,66.55,66.62,66.53,66.56,7052.0,63.6894,63.7564,63.6703,63.699,7052.0
2023-01-10 14:25:00,66.57,66.65,66.55,66.65,5076.0,63.7086,63.7851,63.6894,63.7851,5076.0
2023-01-10 14:30:00,66.65,66.76,66.64,66.68,6048.0,63.7851,63.8904,63.7756,63.8139,6048.0
2023-01-10 14:35:00,66.69,66.72,66.64,66.66,4584.0,63.8234,63.8521,63.7756,63.7947,4584.0
2023-01-10 14:40:00,66.66,66.72,66.53,66.53,8422.0,63.7947,63.8521,63.6703,63.6703,8422.0
2023-01-10 14:45:00,66.48,66.61,66.44,66.59,6822.0,63.6225,63.7469,63.5842,63.7277,6822.0
2023-01-10 14:50:00,66.6,66.62,66.58,66.6,7028.0,63.7373,63.7564,63.7182,63.7373,7028.0
2023-01-10 14:55:00,66.61,66.66,66.58,66.6,3211.0,63.7469,63.7947,63.7182,63.7373,3211.0
2023-01-10 15:00:00,66.62,66.62,66.48,66.49,15550.0,63.7564,63.7564,63.6225,63.632,15550.0
2023-01-10 15:05:00,66.47,66.47,66.31,66.38,11463.0,63.6129,63.6129,63.4598,63.5267,11463.0
2023-01-10 15:10:00,66.37,66.48,66.33,66.46,8626.0,63.5172,63.6225,63.4789,63.6033,8626.0
2023-01-10 15:15:00,66.5,66.55,66.4,66.45,20872.0,63.6416,63.6894,63.5459,63.5937,20872.0
2023-01-10 15:20:00,66.44,66.45,66.35,66.38,14795.0,63.5842,63.5937,63.498,63.5267,14795.0
2023-01-10 15:25:00,66.37,66.38,66.26,66.26,19356.0,63.5172,63.5267,63.4119,63.4119,19356.0
2023-01-10 15:30:00,66.25,66.3,66.23,66.29,12467.0,63.4023,63.4502,63.3832,63.4406,12467.0
2023-01-10 15:35:00,66.29,66.3,66.21,66.27,18778.0,63.4406,63.4502,63.3641,63.4215,18778.0
2023-01-10 15:40:00,66.27,66.41,66.26,66.36,19296.0,63.4215,63.5555,63.4119,63.5076,19296.0
2023-01-10 15:45:00,66.36,66.47,66.33,66.36,37695.0,63.5076,63.6129,63.4789,63.5076,37695.0
2023-01-10 15:50:00,66.37,66.51,66.36,66.48,40785.0,63.5172,63.6512,63.5076,63.6225,40785.0
2023-01-10 15:55:00,66.48,66.62,66.47,66.52,93833.0,63.6225,63.7564,63.6129,63.6607,93833.0
2023-01-11 09:30:00,67.5,67.5,67.02,67.04,51589.0,64.5986,64.5986,64.1392,64.1584,51589.0
2023-01-11 09:35:00,67.08,67.4,66.99,67.4,9144.0,64.1967,64.5029,64.1105,64.5029,9144.0
2023-01-11 09:40:00,67.42,67.68,67.4,67.64,5289.0,64.522,64.7709,64.5029,64.7326,5289.0
2023-01-11 09:45:00,67.68,67.68,67.5,67.51,15431.0,64.7709,64.7709,64.5986,64.6082,15431.0
2023-01-11 09:50:00,67.46,67.69,67.46,67.55,13016.0,64.5603,64.7804,64.5603,64.6465,13016.0
2023-01-11 09:55:00,67.59,67.62,67.37,67.37,9618.0,64.6847,64.7134,64.4742,64.4742,9618.0
2023-01-11 10:00:00,67.36,67.46,67.25,67.38,4552.0,64.4646,64.5603,64.3594,64.4838,4552.0
2023-01-11 10:05:00,67.4,67.43,67.28,67.3,6399.0,64.5029,64.5316,64.3881,64.4072,6399.0
2023-01-11 10:10:00,67.32,67.38,67.14,67.19,7166.0,64.4263,64.4838,64.2541,64.3019,7166.0
2023-01-11 10:15:00,67.22,67.41,67.22,67.34,11539.0,64.3306,64.5125,64.3306,64.4455,11539.0
2023-01-11 10:20:00,67.34,67.46,67.31,67.46,7819.0,64.4455,64.5603,64.4168,64.5603,7819.0
2023-01-11 10:25:00,67.47,67.55,67.4,67.54,9231.0,64.5699,64.6465,64.5029,64.6369,9231.0
2023-01-11 10:30:00,67.56,67.56,67.4,67.46,7078.0,64.656,64.656,64.5029,64.5603,7078.0
2023-01-11 10:35:00,67.48,67.58,67.35,67.58,10754.0,64.5795,64.6752,64.4551,64.6752,10754.0
2023-01-11 10:40:00,67.57,67.57,67.37,67.46,12393.0,64.6656,64.6656,64.4742,64.5603,12393.0
2023-01-11 10:45:00,67.47,67.53,67.43,67.45,5427.0,64.5699,64.6273,64.5316,64.5508,5427.0
2023-01-11 10:50:00,67.42,67.47,67.3,67.39,19961.0,64.522,64.5699,64.4072,64.4933,19961.0
2023-01-11 10:55:00,67.41,67.41,67.29,67.31,12824.0,64.5125,64.5125,64.3976,64.4168,12824.0
2023-01-11 11:00:00,67.33,67.34,67.27,67.32,6400.0,64.4359,64.4455,64.3785,64.4263,6400.0
2023-01-11 11:05:00,67.34,67.41,67.31,67.32,10561.0,64.4455,64.5125,64.4168,64.4263,10561.0
2023-01-11 11:10:00,67.31,67.35,67.24,67.33,27650.0,64.4168,64.4551,64.3498,64.4359,27650.0
2023-01-11 11:15:00,67.32,67.42,67.3,67.4,3952.0,64.4263,64.522,64.4072,64.5029,3952.0
2023-01-11 11:20:00,67.42,67.55,67.4,67.53,18310.0,64.522,64.6465,64.5029,64.6273,18310.0
2023-01-11 11:25:00,67.51,67.68,67.51,67.63,5272.0,64.6082,64.7709,64.6082,64.723,5272.0
2023-01-11 11:30:00,67.63,67.71,67.5,67.51,17624.0,64.723,64.7996,64.5986,64.6082,17624.0
2023-01-11 11:35:00,67.51,67.52,67.41,67.42,13139.0,64.6082,64.6177,64.5125,64.522,13139.0
2023-01-11 11:40:00,67.41,67.5,67.4,67.47,16688.0,64.5125,64.5986,64.5029,64.5699,16688.0
2023-01-11 11:45:00,67.46,67.51,67.4,67.43,16102.0,64.5603,64.6082,64.5029,64.5316,16102.0
2023-01-11 11:50:00,67.43,67.43,67.24,67.26,6786.0,64.5316,64.5316,64.3498,64.3689,6786.0
2023-01-11 11:55:00,67.27,67.4,67.27,67.31,8284.0,64.3785,64.5029,64.3785,64.4168,8284.0
2023-01-11 12:00:00,67.33,67.41,67.32,67.4,4893.0,64.4359,64.5125,64.4263,64.5029,4893.0
2023-01-11 12:05:00,67.38,67.41,67.35,67.35,5306.0,64.4838,64.5125,64.4551,64.4551,5306.0
2023-01-11 12:10:00,67.39,67.45,67.38,67.4,10550.0,64.4933,64.5508,64.4838,64.5029,10550.0
2023-01-11 12:15:00,67.4,67.45,67.4,67.42,4631.0,64.5029,64.5508,64.5029,64.522,4631.0
2023-01-11 12:20:00,67.42,67.65,67.41,67.65,2900.0,64.522,64.7422,64.5125,64.7422,2900.0
2023-01-11 12:25:00,67.64,67.64,67.48,67.53,14256.0,64.7326,64.7326,64.5795,64.6273,14256.0
2023-01-11 12:30:00,67.55,67.66,67.45,67.56,22821.0,64.6465,64.7517,64.5508,64.656,22821.0
2023-01-11 12:35:00,67.55,67.72,67.51,67.64,14528.0,64.6465,64.8092,64.6082,64.7326,14528.0
2023-01-11 12:40:00,67.67,67.73,67.65,67.72,1906.0,64.7613,64.8187,64.7422,64.8092,1906.0
2023-01-11 12:45:00,67.73,67.82,67.72,67.82,3975.0,64.8187,64.9049,64.8092,64.9049,3975.0
2023-01-11 12:50:00,67.82,67.86,67.81,67.84,6505.0,64.9049,64.9431,64.8953,64.924,6505.0
2023-01-11 12:55:00,67.84,67.88,67.81,67.83,4324.0,64.924,64.9623,64.8953,64.9144,4324.0
2023-01-11 13:00:00,67.83,67.84,67.72,67.82,7765.0,64.9144,64.924,64.8092,64.9049,7765.0
2023-01-11 13:05:00,67.81,67.81,67.72,67.77,3692.0,64.8953,64.8953,64.8092,64.857,3692.0
2023-01-11 13:10:00,67.77,67.78,67.67,67.77,13351.0,64.857,64.8666,64.7613,64.857,13351.0
2023-01-11 13:15:00,67.77,67.77,67.66,67.69,10866.0,64.857,64.857,64.7517,64.7804,10866.0
2023-01-11 13:20:00,67.7,67.74,67.65,67.74,6748.0,64.79,64.8283,64.7422,64.8283,6748.0
2023-01-11 13:25:00,67.76,67.78,67.7,67.7,19418.0,64.8474,64.8666,64.79,64.79,19418.0
2023-01-11 13:30:00,67.7,67.88,67.69,67.84,9088.0,64.79,64.9623,64.7804,64.924,9088.0
2023-01-11 13:35:00,67.84,67.94,67.72,67.82,55386.0,64.924,65.0197,64.8092,64.9049,55386.0
2023-01-11 13:40:00,67.84,67.97,67.73,67.81,31328.0,64.924,65.0484,64.8187,64.8953,31328.0
2023-01-11 13:45:00,67.81,67.85,67.7,67.7,13955.0,64.8953,64.9336,64.79,64.79,13955.0
2023-01-11 13:50:00,67.71,67.71,67.58,67.59,7089.0,64.7996,64.7996,64.6752,64.6847,7089.0
2023-01-11 13:55:00,67.59,67.6,67.49,67.5,21802.0,64.6847,64.6943,64.589,64.5986,21802.0
2023-01-11 14:00:00,67.49,67.53,67.39,67.49,29605.0,64.589,64.6273,64.4933,64.589,29605.0
2023-01-11 14:05:00,67.51,67.56,67.43,67.56,38162.0,64.6082,64.656,64.5316,64.656,38162.0
2023-01-11 14:10:00,67.58,67.6,67.55,67.55,9995.0,64.6752,64.6943,64.6465,64.6465,9995.0
2023-01-11 14:15:00,67.55,67.6,67.51,67.54,62089.0,64.6465,64.6943,64.6082,64.6369,62089.0
2023-01-11 14:20:00,67.53,67.55,67.44,67.54,33092.0,64.6273,64.6465,64.5412,64.6369,33092.0
2023-01-11 14:25:00,67.54,67.54,67.48,67.48,12487.0,64.6369,64.6369,64.5795,64.5795,12487.0
2023-01-11 14:30:00,67.5,67.5,67.45,67.48,9596.0,64.5986,64.5986,64.5508,64.5795,9596.0
2023-01-11 14:35:00,67.49,67.55,67.48,67.53,7080.0,64.589,64.6465,64.5795,64.6273,7080.0
2023-01-11 14:40:00,67.52,67.55,67.5,67.5,22040.0,64.6177,64.6465,64.5986,64.5986,22040.0
2023-01-11 14:45:00,67.51,67.59,67.5,67.59,56361.0,64.6082,64.6847,64.5986,64.6847,56361.0
2023-01-11 14:50:00,67.6,67.62,67.53,67.56,18735.0,64.6943,64.7134,64.6273,64.656,18735.0
2023-01-11 14:55:00,67.56,67.65,67.5,67.59,25678.0,64.656,64.7422,64.5986,64.6847,25678.0
2023-01-11 15:00:00,67.6,67.69,67.52,67.67,17272.0,64.6943,64.7804,64.6177,64.7613,17272.0
2023-01-11 15:05:00,67.68,67.83,67.68,67.79,4864.0,64.7709,64.9144,64.7709,64.8761,4864.0
2023-01-11 15:10:00,67.8,67.89,67.76,67.76,7385.0,64.8857,64.9718,64.8474,64.8474,7385.0
2023-01-11 15:15:00,67.77,67.77,67.68,67.73,15160.0,64.857,64.857,64.7709,64.8187,15160.0
2023-01-11 15:20:00,67.73,67.74,67.61,67.64,11762.0,64.8187,64.8283,64.7039,64.7326,11762.0
2023-01-11 15:25:00,67.67,67.7,67.6,67.63,17941.0,64.7613,64.79,64.6943,64.723,17941.0
2023-01-11 15:30:00,67.63,67.63,67.5,67.55,20329.0,64.723,64.723,64.5986,64.6465,20329.0
2023-01-11 15:35:00,67.56,67.57,67.5,67.56,33301.0,64.656,64.6656,64.5986,64.656,33301.0
2023-01-11 15:40:00,67.55,67.62,67.53,67.62,26182.0,64.6465,64.7134,64.6273,64.7134,26182.0
2023-01-11 15:45:00,67.61,67.66,67.54,67.65,38728.0,64.7039,64.7517,64.6369,64.7422,38728.0
2023-01-11 15:50:00,67.64,67.72,67.64,67.69,55252.0,64.7326,64.8092,64.7326,64.7804,55252.0
2023-01-11 15:55:00,67.69,67.75,67.66,67.67,139292.0,64.7804,64.8379,64.7517,64.7613,139292.0
2023-01-12 09:30:00,68.0,68.03,67.8,67.81,42065.0,65.0771,65.1058,64.8857,64.8953,42065.0
2023-01-12 09:35:00,67.83,67.9,67.74,67.9,24074.0,64.9144,64.9814,64.8283,64.9814,24074.0
2023-01-12 09:40:00,67.85,68.0,67.7,67.78,39654.0,64.9336,65.0771,64.79,64.8666,39654.0
2023-01-12 09:45:00,67.76,68.02,67.71,67.89,39618.0,64.8474,65.0963,64.7996,64.9718,39618.0
2023-01-12 09:50:00,67.86,68.0,67.83,67.97,8517.0,64.9431,65.0771,64.9144,65.0484,8517.0
2023-01-12 09:55:00,67.93,68.09,67.93,68.03,8417.0,65.0101,65.1632,65.0101,65.1058,8417.0
2023-01-12 10:00:00,68.04,68.17,67.92,67.94,12203.0,65.1154,65.2398,65.0006,65.0197,12203.0
2023-01-12 10:05:00,67.95,67.98,67.78,67.98,50228.0,65.0293,65.058,64.8666,65.058,50228.0
2023-01-12 10:10:00,68.01,68.25,67.93,68.25,19029.0,65.0867,65.3164,65.0101,65.3164,19029.0
2023-01-12 10:15:00,68.24,68.41,68.19,68.25,30174.0,65.3068,65.4695,65.2589,65.3164,30174.0
2023-01-12 10:20:00,68.25,68.26,67.98,68.15,32856.0,65.3164,65.3259,65.058,65.2207,32856.0
2023-01-12 10:25:00,68.18,68.37,68.13,68.2,14546.0,65.2494,65.4312,65.2015,65.2685,14546.0
2023-01-12 10:30:00,68.21,68.34,68.14,68.34,5483.0,65.2781,65.4025,65.2111,65.4025,5483.0
2023-01-12 10:35:00,68.35,68.62,68.33,68.61,9535.0,65.4121,65.6705,65.3929,65.6609,9535.0
2023-01-12 10:40:00,68.63,68.63,68.23,68.23,15965.0,65.68,65.68,65.2972,65.2972,15965.0
2023-01-12 10:45:00,68.29,68.37,68.09,68.36,6196.0,65.3547,65.4312,65.1632,65.4216,6196.0
2023-01-12 10:50:00,68.28,68.35,68.22,68.35,8575.0,65.3451,65.4121,65.2877,65.4121,8575.0
2023-01-12 10:55:00,68.4,68.52,68.32,68.38,9425.0,65.4599,65.5748,65.3834,65.4408,9425.0
2023-01-12 11:00:00,68.36,68.39,68.26,68.35,20674.0,65.4216,65.4504,65.3259,65.4121,20674.0
2023-01-12 11:05:00,68.37,68.51,68.36,68.48,4747.0,65.4312,65.5652,65.4216,65.5365,4747.0
2023-01-12 11:10:00,68.51,68.59,68.48,68.59,10305.0,65.5652,65.6418,65.5365,65.6418,10305.0
2023-01-12 11:15:00,68.63,68.8,68.63,68.73,26581.0,65.68,65.8427,65.68,65.7757,26581.0
2023-01-12 11:20:00,68.7,68.78,68.7,68.73,5778.0,65.747,65.8236,65.747,65.7757,5778.0
2023-01-12 11:25:00,68.68,68.69,68.53,68.61,14349.0,65.7279,65.7375,65.5843,65.6609,14349.0
2023-01-12 11:30:00,68.62,68.69,68.46,68.51,3821.0,65.6705,65.7375,65.5173,65.5652,3821.0
2023-01-12 11:35:00,68.54,68.71,68.54,68.6,6082.0,65.5939,65.7566,65.5939,65.6513,6082.0
2023-01-12 11:40:00,68.59,68.69,68.56,68.64,17897.0,65.6418,65.7375,65.613,65.6896,17897.0
2023-01-12 11:45:00,68.64,68.72,68.62,68.71,19509.0,65.6896,65.7662,65.6705,65.7566,19509.0
2023-01-12 11:50:00,68.74,68.79,68.53,68.53,10844.0,65.7853,65.8332,65.5843,65.5843,10844.0
2023-01-12 11:55:00,68.55,68.68,68.49,68.59,12612.0,65.6035,65.7279,65.5461,65.6418,12612.0
2023-01-12 12:00:00,68.58,68.64,68.44,68.61,29700.0,65.6322,65.6896,65.4982,65.6609,29700.0
2023-01-12 12:05:00,68.61,68.7,68.59,68.59,10273.0,65.6609,65.747,65.6418,65.6418,10273.0
2023-01-12 12:10:00,68.58,68.67,68.51,68.56,17277.0,65.6322,65.7183,65.5652,65.613,17277.0
2023-01-12 12:15:00,68.55,68.61,68.54,68.55,5371.0,65.6035,65.6609,65.5939,65.6035,5371.0
2023-01-12 12:20:00,68.62,68.65,68.58,68.63,8041.0,65.6705,65.6992,65.6322,65.68,8041.0
2023-01-12 12:25:00,68.62,68.69,68.55,68.67,19462.0,65.6705,65.7375,65.6035,65.7183,19462.0
2023-01-12 12:30:00,68.68,68.73,68.6,68.72,21730.0,65.7279,65.7757,65.6513,65.7662,21730.0
2023-01-12 12:35:00,68.76,68.76,68.64,68.65,22262.0,65.8044,65.8044,65.6896,65.6992,22262.0
2023-01-12 12:40:00,68.65,68.68,68.54,68.55,14950.0,65.6992,65.7279,65.5939,65.6035,14950.0
2023-01-12 12:45:00,68.56,68.77,68.5,68.7,32987.0,65.613,65.814,65.5556,65.747,32987.0
2023-01-12 12:50:00,68.67,68.79,68.64,68.75,12606.0,65.7183,65.8332,65.6896,65.7949,12606.0
2023-01-12 12:55:00,68.76,68.88,68.75,68.87,12311.0,65.8044,65.9193,65.7949,65.9097,12311.0
2023-01-12 13:00:00,68.87,68.94,68.85,68.92,13585.0,65.9097,65.9767,65.8906,65.9576,13585.0
2023-01-12 13:05:00,68.93,69.03,68.89,68.95,34017.0,65.9671,66.0628,65.9289,65.9863,34017.0
2023-01-12 13:10:00,68.94,68.98,68.92,68.95,10723.0,65.9767,66.015,65.9576,65.9863,10723.0
2023-01-12 13:15:00,68.95,69.06,68.95,69.01,8338.0,65.9863,66.0916,65.9863,66.0437,8338.0
2023-01-12 13:20:00,69.0,69.0,68.8,68.84,9061.0,66.0341,66.0341,65.8427,65.881,9061.0
2023-01-12 13:25:00,68.82,68.82,68.5,68.61,8259.0,65.8619,65.8619,65.5556,65.6609,8259.0
2023-01-12 13:30:00,68.59,68.79,68.57,68.77,8247.0,65.6418,65.8332,65.6226,65.814,8247.0
2023-01-12 13:35:00,68.79,69.02,68.79,69.02,15667.0,65.8332,66.0533,65.8332,66.0533,15667.0
2023-01-12 13:40:00,69.02,69.1,69.0,69.09,5631.0,66.0533,66.1298,66.0341,66.1203,5631.0
2023-01-12 13:45:00,69.11,69.22,69.09,69.18,11659.0,66.1394,66.2447,66.1203,66.2064,11659.0
2023-01-12 13:50:00,69.15,69.25,69.13,69.24,5107.0,66.1777,66.2734,66.1585,66.2638,5107.0
2023-01-12 13:55:00,69.27,69.28,69.05,69.07,10779.0,66.2925,66.3021,66.082,66.1011,10779.0
2023-01-12 14:00:00,69.07,69.1,68.76,68.79,35213.0,66.1011,66.1298,65.8044,65.8332,35213.0
2023-01-12 14:05:00,68.8,68.95,68.74,68.95,22467.0,65.8427,65.9863,65.7853,65.9863,22467.0
2023-01-12 14:10:00,68.95,69.07,68.93,69.05,48589.0,65.9863,66.1011,65.9671,66.082,48589.0
2023-01-12 14:15:00,69.06,69.17,69.06,69.14,21431.0,66.0916,66.1968,66.0916,66.1681,21431.0
2023-01-12 14:20:00,69.13,69.32,69.08,69.08,37050.0,66.1585,66.3404,66.1107,66.1107,37050.0
2023-01-12 14:25:00,69.09,69.22,69.08,69.09,30187.0,66.1203,66.2447,66.1107,66.1203,30187.0
2023-01-12 14:30:00,69.08,69.11,68.99,69.08,19946.0,66.1107,66.1394,66.0246,66.1107,19946.0
2023-01-12 14:35:00,69.06,69.13,69.03,69.13,39353.0,66.0916,66.1585,66.0628,66.1585,39353.0
2023-01-12 14:40:00,69.15,69.15,69.06,69.07,8116.0,66.1777,66.1777,66.0916,66.1011,8116.0
2023-01-12 14:45:00,69.07,69.11,69.03,69.04,17181.0,66.1011,66.1394,66.0628,66.0724,17181.0
2023-01-12 14:50:00,69.05,69.18,69.03,69.05,42717.0,66.082,66.2064,66.0628,66.082,42717.0
2023-01-12 14:55:00,69.04,69.17,69.02,69.16,20849.0,66.0724,66.1968,66.0533,66.1873,20849.0
2023-01-12 15:00:00,69.16,69.3,69.1,69.3,58370.0,66.1873,66.3212,66.1298,66.3212,58370.0
2023-01-12 15:05:00,69.29,69.29,69.02,69.02,33855.0,66.3117,66.3117,66.0533,66.0533,33855.0
2023-01-12 15:10:00,69.02,69.09,68.82,68.84,63561.0,66.0533,66.1203,65.8619,65.881,63561.0
2023-01-12 15:15:00,68.82,68.96,68.81,68.86,15472.0,65.8619,65.9959,65.8523,65.9001,15472.0
2023-01-12 15:20:00,68.83,68.85,68.76,68.79,11353.0,65.8714,65.8906,65.8044,65.8332,11353.0
2023-01-12 15:25:00,68.79,68.89,68.78,68.8,11580.0,65.8332,65.9289,65.8236,65.8427,11580.0
2023-01-12 15:30:00,68.76,68.82,68.69,68.79,27547.0,65.8044,65.8619,65.7375,65.8332,27547.0
2023-01-12 15:35:00,68.78,68.79,68.65,68.73,26947.0,65.8236,65.8332,65.6992,65.7757,26947.0
2023-01-12 15:40:00,68.73,68.8,68.63,68.64,27129.0,65.7757,65.8427,65.68,65.6896,27129.0
2023-01-12 15:45:00,68.63,68.63,68.45,68.52,40287.0,65.68,65.68,65.5078,65.5748,40287.0
2023-01-12 15:50:00,68.51,68.6,68.4,68.48,79225.0,65.5652,65.6513,65.4599,65.5365,79225.0
2023-01-12 15:55:00,68.48,68.61,68.42,68.43,241810.0,65.5365,65.6609,65.4791,65.4886,241810.0
2023-01-13 09:30:00,67.49,67.67,67.3,67.65,46283.0,64.589,64.7613,64.4072,64.7422,46283.0
2023-01-13 09:35:00,67.51,67.6,67.47,67.5,3881.0,64.6082,64.6943,64.5699,64.5986,3881.0
2023-01-13 09:40:00,67.49,67.62,67.34,67.51,32432.0,64.589,64.7134,64.4455,64.6082,32432.0
2023-01-13 09:45:00,67.52,67.76,67.51,67.57,35108.0,64.6177,64.8474,64.6082,64.6656,35108.0
2023-01-13 09:50:00,67.64,67.71,67.54,67.56,21584.0,64.7326,64.7996,64.6369,64.656,21584.0
2023-01-13 09:55:00,67.53,67.61,67.36,67.42,19853.0,64.6273,64.7039,64.4646,64.522,19853.0
2023-01-13 10:00:00,67.35,67.52,67.33,67.4,10425.0,64.4551,64.6177,64.4359,64.5029,10425.0
2023-01-13 10:05:00,67.48,67.56,67.42,67.56,4743.0,64.5795,64.656,64.522,64.656,4743.0
2023-01-13 10:10:00,67.56,67.62,67.53,67.56,15636.0,64.656,64.7134,64.6273,64.656,15636.0
2023-01-13 10:15:00,67.56,67.63,67.51,67.6,9024.0,64.656,64.723,64.6082,64.6943,9024.0
2023-01-13 10:20:00,67.57,67.8,67.55,67.73,14285.0,64.6656,64.8857,64.6465,64.8187,14285.0
2023-01-13 10:25:00,67.71,67.74,67.56,67.61,9762.0,64.7996,64.8283,64.656,64.7039,9762.0
2023-01-13 10:30:00,67.63,67.67,67.52,67.53,7007.0,64.723,64.7613,64.6177,64.6273,7007.0
2023-01-13 10:35:00,67.53,67.59,67.5,67.59,14321.0,64.6273,64.6847,64.5986,64.6847,14321.0
2023-01-13 10:40:00,67.63,67.68,67.6,67.64,7115.0,64.723,64.7709,64.6943,64.7326,7115.0
2023-01-13 10:45:00,67.65,68.1,67.65,68.09,25992.0,64.7422,65.1728,64.7422,65.1632,25992.0
2023-01-13 10:50:00,68.11,68.12,67.92,67.95,12684.0,65.1824,65.192,65.0006,65.0293,12684.0
2023-01-13 10:55:00,67.95,68.03,67.86,67.89,9987.0,65.0293,65.1058,64.9431,64.9718,9987.0
2023-01-13 11:00:00,67.88,67.97,67.86,67.92,14497.0,64.9623,65.0484,64.9431,65.0006,14497.0
2023-01-13 11:05:00,67.92,67.99,67.86,67.92,15042.0,65.0006,65.0675,64.9431,65.0006,15042.0
2023-01-13 11:10:00,67.92,68.3,67.91,68.23,40170.0,65.0006,65.3642,64.991,65.2972,40170.0
2023-01-13 11:15:00,68.22,68.35,68.21,68.24,11144.0,65.2877,65.4121,65.2781,65.3068,11144.0
2023-01-13 11:20:00,68.25,68.39,68.24,68.36,20318.0,65.3164,65.4504,65.3068,65.4216,20318.0
2023-01-13 11:25:00,68.36,68.43,68.18,68.2,19355.0,65.4216,65.4886,65.2494,65.2685,19355.0
2023-01-13 11:30:00,68.19,68.19,68.01,68.14,17707.0,65.2589,65.2589,65.0867,65.2111,17707.0
2023-01-13 11:35:00,68.15,68.21,68.12,68.2,8468.0,65.2207,65.2781,65.192,65.2685,8468.0
2023-01-13 11:40:00,68.2,68.32,68.19,68.28,7252.0,65.2685,65.3834,65.2589,65.3451,7252.0
2023-01-13 11:45:00,68.28,68.29,68.15,68.21,12152.0,65.3451,65.3547,65.2207,65.2781,12152.0
2023-01-13 11:50:00,68.22,68.3,68.19,68.27,15714.0,65.2877,65.3642,65.2589,65.3355,15714.0
2023-01-13 11:55:00,68.3,68.53,68.3,68.53,5005.0,65.3642,65.5843,65.3642,65.5843,5005.0
2023-01-13 12:00:00,68.55,68.57,68.5,68.5,8625.0,65.6035,65.6226,65.5556,65.5556,8625.0
2023-01-13 12:05:00,68.49,68.49,68.32,68.37,10375.0,65.5461,65.5461,65.3834,65.4312,10375.0
2023-01-13 12:10:00,68.37,68.42,68.34,68.42,35460.0,65.4312,65.4791,65.4025,65.4791,35460.0
2023-01-13 12:15:00,68.41,68.45,68.39,68.42,10531.0,65.4695,65.5078,65.4504,65.4791,10531.0
2023-01-13 12:20:00,68.42,68.42,68.28,68.31,8599.0,65.4791,65.4791,65.3451,65.3738,8599.0
2023-01-13 12:25:00,68.33,68.37,68.28,68.28,5439.0,65.3929,65.4312,65.3451,65.3451,5439.0
2023-01-13 12:30:00,68.28,68.3,68.24,68.3,5273.0,65.3451,65.3642,65.3068,65.3642,5273.0
2023-01-13 12:35:00,68.31,68.31,68.21,68.27,4907.0,65.3738,65.3738,65.2781,65.3355,4907.0
2023-01-13 12:40:00,68.31,68.33,68.26,68.31,8904.0,65.3738,65.3929,65.3259,65.3738,8904.0
2023-01-13 12:45:00,68.32,68.34,68.25,68.28,4681.0,65.3834,65.4025,65.3164,65.3451,4681.0
2023-01-13 12:50:00,68.3,68.32,68.27,68.3,4784.0,65.3642,65.3834,65.3355,65.3642,4784.0
2023-01-13 12:55:00,68.3,68.39,68.29,68.38,6569.0,65.3642,65.4504,65.3547,65.4408,6569.0
2023-01-13 13:00:00,68.38,68.44,68.34,68.34,10931.0,65.4408,65.4982,65.4025,65.4025,10931.0
2023-01-13 13:05:00,68.34,68.45,68.32,68.44,12722.0,65.4025,65.5078,65.3834,65.4982,12722.0
2023-01-13 13:10:00,68.46,68.53,68.46,68.5,6872.0,65.5173,65.5843,65.5173,65.5556,6872.0
2023-01-13 13:15:00,68.53,68.55,68.5,68.53,7691.0,65.5843,65.6035,65.5556,65.5843,7691.0
2023-01-13 13:20:00,68.53,68.57,68.5,68.54,7860.0,65.5843,65.6226,65.5556,65.5939,7860.0
2023-01-13 13:25:00,68.53,68.57,68.52,68.53,5317.0,65.5843,65.6226,65.5748,65.5843,5317.0
2023-01-13 13:30:00,68.52,68.64,68.5,68.59,9164.0,65.5748,65.6896,65.5556,65.6418,9164.0
2023-01-13 13:35:00,68.6,68.66,68.56,68.66,10263.0,65.6513,65.7087,65.613,65.7087,10263.0
2023-01-13 13:40:00,68.69,68.8,68.69,68.8,8479.0,65.7375,65.8427,65.7375,65.8427,8479.0
2023-01-13 13:45:00,68.8,68.99,68.76,68.97,7788.0,65.8427,66.0246,65.8044,66.0054,7788.0
2023-01-13 13:50:00,69.02,69.1,68.99,69.07,4773.0,66.0533,66.1298,66.0246,66.1011,4773.0
2023-01-13 13:55:00,69.11,69.27,69.11,69.27,4153.0,66.1394,66.2925,66.1394,66.2925,4153.0
2023-01-13 14:00:00,69.27,69.31,69.09,69.11,6288.0,66.2925,66.3308,66.1203,66.1394,6288.0
2023-01-13 14:05:00,69.18,69.23,69.14,69.16,5105.0,66.2064,66.2542,66.1681,66.1873,5105.0
2023-01-13 14:10:00,69.16,69.2,69.15,69.16,3733.0,66.1873,66.2255,66.1777,66.1873,3733.0
2023-01-13 14:15:00,69.17,69.37,69.17,69.33,9344.0,66.1968,66.3882,66.1968,66.3499,9344.0
2023-01-13 14:20:00,69.32,69.37,69.26,69.37,5234.0,66.3404,66.3882,66.283,66.3882,5234.0
2023-01-13 14:25:00,69.37,69.49,69.36,69.49,7894.0,66.3882,66.5031,66.3787,66.5031,7894.0
2023-01-13 14:30:00,69.5,69.51,69.39,69.43,9436.0,66.5126,66.5222,66.4074,66.4456,9436.0
2023-01-13 14:35:00,69.44,69.44,69.32,69.41,6187.0,66.4552,66.4552,66.3404,66.4265,6187.0
2023-01-13 14:40:00,69.42,69.42,69.35,69.41,5666.0,66.4361,66.4361,66.3691,66.4265,5666.0
2023-01-13 14:45:00,69.42,69.45,69.32,69.42,9811.0,66.4361,66.4648,66.3404,66.4361,9811.0
2023-01-13 14:50:00,69.4,69.46,69.25,69.25,12742.0,66.4169,66.4744,66.2734,66.2734,12742.0
2023-01-13 14:55:00,69.25,69.31,69.23,69.28,5691.0,66.2734,66.3308,66.2542,66.3021,5691.0
2023-01-13 15:00:00,69.28,69.34,69.26,69.33,6028.0,66.3021,66.3595,66.283,66.3499,6028.0
2023-01-13 15:05:00,69.33,69.41,69.3,69.4,6386.0,66.3499,66.4265,66.3212,66.4169,6386.0
2023-01-13 15:10:00,69.39,69.39,69.33,69.34,13959.0,66.4074,66.4074,66.3499,66.3595,13959.0
2023-01-13 15:15:00,69.34,69.48,69.34,69.44,13565.0,66.3595,66.4935,66.3595,66.4552,13565.0
2023-01-13 15:20:00,69.43,69.6,69.43,69.59,13699.0,66.4456,66.6083,66.4456,66.5988,13699.0
2023-01-13 15:25:00,69.6,69.73,69.59,69.7,41893.0,66.6083,66.7328,66.5988,66.704,41893.0
2023-01-13 15:30:00,69.7,69.79,69.69,69.79,28285.0,66.704,66.7902,66.6945,66.7902,28285.0
2023-01-13 15:35:00,69.8,69.85,69.77,69.83,18548.0,66.7997,66.8476,66.771,66.8285,18548.0
2023-01-13 15:40:00,69.83,69.88,69.8,69.86,25311.0,66.8285,66.8763,66.7997,66.8572,25311.0
2023-01-13 15:45:00,69.86,69.87,69.7,69.79,31668.0,66.8572,66.8667,66.704,66.7902,31668.0
2023-01-13 15:50:00,69.78,69.8,69.68,69.78,64806.0,66.7806,66.7997,66.6849,66.7806,64806.0
2023-01-13 15:55:00,69.78,69.87,69.67,69.71,201175.0,66.7806,66.8667,66.6753,66.7136,201175.0
2023-01-17 09:30:00,69.34,69.96,69.34,69.56,27674.0,66.3595,66.9529,66.3595,66.5701,27674.0
2023-01-17 09:35:00,69.65,69.77,69.46,69.56,13230.0,66.6562,66.771,66.4744,66.5701,13230.0
2023-01-17 09:40:00,69.53,69.55,68.89,68.89,56846.0,66.5414,66.5605,65.9289,65.9289,56846.0
2023-01-17 09:45:00,68.85,69.17,68.83,69.09,22929.0,65.8906,66.1968,65.8714,66.1203,22929.0
2023-01-17 09:50:00,69.06,69.06,68.86,68.97,27768.0,66.0916,66.0916,65.9001,66.0054,27768.0
2023-01-17 09:55:00,68.97,69.0,68.86,68.91,17010.0,66.0054,66.0341,65.9001,65.948,17010.0
2023-01-17 10:00:00,68.94,69.03,68.89,68.9,34749.0,65.9767,66.0628,65.9289,65.9384,34749.0
2023-01-17 10:05:00,68.9,68.96,68.81,68.94,47965.0,65.9384,65.9959,65.8523,65.9767,47965.0
2023-01-17 10:10:00,68.93,69.0,68.83,68.95,36745.0,65.9671,66.0341,65.8714,65.9863,36745.0
2023-01-17 10:15:00,68.92,69.02,68.85,68.97,5623.0,65.9576,66.0533,65.8906,66.0054,5623.0
2023-01-17 10:20:00,68.98,69.24,68.97,69.21,10332.0,66.015,66.2638,66.0054,66.2351,10332.0
2023-01-17 10:25:00,69.25,69.34,69.22,69.34,9669.0,66.2734,66.3595,66.2447,66.3595,9669.0
2023-01-17 10:30:00,69.35,69.38,69.3,69.36,5209.0,66.3691,66.3978,66.3212,66.3787,5209.0
2023-01-17 10:35:00,69.35,69.35,69.04,69.04,8591.0,66.3691,66.3691,66.0724,66.0724,8591.0
2023-01-17 10:40:00,69.05,69.05,68.9,69.0,16788.0,66.082,66.082,65.9384,66.0341,16788.0
2023-01-17 10:45:00,69.0,69.01,68.9,69.0,8042.0,66.0341,66.0437,65.9384,66.0341,8042.0
2023-01-17 10:50:00,69.0,69.02,68.91,69.0,23700.0,66.0341,66.0533,65.948,66.0341,23700.0
2023-01-17 10:55:00,68.99,68.99,68.9,68.95,5317.0,66.0246,66.0246,65.9384,65.9863,5317.0
2023-01-17 11:00:00,68.95,69.2,68.92,69.2,19923.0,65.9863,66.2255,65.9576,66.2255,19923.0
2023-01-17 11:05:00,69.18,69.18,68.94,69.02,4402.0,66.2064,66.2064,65.9767,66.0533,4402.0
2023-01-17 11:10:00,69.02,69.02,68.94,68.98,5775.0,66.0533,66.0533,65.9767,66.015,5775.0
2023-01-17 11:15:00,69.0,69.2,69.0,69.2,18755.0,66.0341,66.2255,66.0341,66.2255,18755.0
2023-01-17 11:20:00,69.18,69.18,69.07,69.09,7009.0,66.2064,66.2064,66.1011,66.1203,7009.0
2023-01-17 11:25:00,69.06,69.2,69.06,69.16,6180.0,66.0916,66.2255,66.0916,66.1873,6180.0
2023-01-17 11:30:00,69.15,69.18,69.1,69.14,13830.0,66.1777,66.2064,66.1298,66.1681,13830.0
2023-01-17 11:35:00,69.15,69.26,69.12,69.26,4529.0,66.1777,66.283,66.149,66.283,4529.0
2023-01-17 11:40:00,69.24,69.34,69.24,69.29,1833.0,66.2638,66.3595,66.2638,66.3117,1833.0
2023-01-17 11:45:00,69.3,69.34,69.29,69.31,1577.0,66.3212,66.3595,66.3117,66.3308,1577.0
2023-01-17 11:50:00,69.3,69.43,69.3,69.37,33723.0,66.3212,66.4456,66.3212,66.3882,33723.0
2023-01-17 11:55:00,69.31,69.39,69.31,69.38,1416.0,66.3308,66.4074,66.3308,66.3978,1416.0
2023-01-17 12:00:00,69.4,69.45,69.35,69.45,3396.0,66.4169,66.4648,66.3691,66.4648,3396.0
2023-01-17 12:05:00,69.44,69.49,69.44,69.46,1865.0,66.4552,66.5031,66.4552,66.4744,1865.0
2023-01-17 12:10:00,69.44,69.46,69.36,69.36,4307.0,66.4552,66.4744,66.3787,66.3787,4307.0
2023-01-17 12:15:00,69.33,69.33,69.17,69.17,4974.0,66.3499,66.3499,66.1968,66.1968,4974.0
2023-01-17 12:20:00,69.18,69.24,69.15,69.17,3703.0,66.2064,66.2638,66.1777,66.1968,3703.0
2023-01-17 12:25:00,69.19,69.21,69.13,69.15,2286.0,66.216,66.2351,66.1585,66.1777,2286.0
2023-01-17 12:30:00,69.14,69.19,69.13,69.17,6364.0,66.1681,66.216,66.1585,66.1968,6364.0
2023-01-17 12:35:00,69.18,69.43,69.18,69.41,10317.0,66.2064,66.4456,66.2064,66.4265,10317.0
2023-01-17 12:40:00,69.41,69.46,69.38,69.44,15797.0,66.4265,66.4744,66.3978,66.4552,15797.0
2023-01-17 12:45:00,69.43,69.52,69.4,69.42,11138.0,66.4456,66.5318,66.4169,66.4361,11138.0
2023-01-17 12:50:00,69.42,69.48,69.39,69.42,10712.0,66.4361,66.4935,66.4074,66.4361,10712.0
2023-01-17 12:55:00,69.42,69.49,69.41,69.48,8621.0,66.4361,66.5031,66.4265,66.4935,8621.0
2023-01-17 13:00:00,69.48,69.53,69.44,69.47,38538.0,66.4935,66.5414,66.4552,66.4839,38538.0
2023-01-17 13:05:00,69.5,69.5,69.42,69.44,14609.0,66.5126,66.5126,66.4361,66.4552,14609.0
2023-01-17 13:10:00,69.45,69.5,69.35,69.5,15443.0,66.4648,66.5126,66.3691,66.5126,15443.0
2023-01-17 13:15:00,69.51,69.59,69.44,69.48,11308.0,66.5222,66.5988,66.4552,66.4935,11308.0
2023-01-17 13:20:00,69.51,69.53,69.42,69.43,6573.0,66.5222,66.5414,66.4361,66.4456,6573.0
2023-01-17 13:25:00,69.42,69.42,69.24,69.24,4906.0,66.4361,66.4361,66.2638,66.2638,4906.0
2023-01-17 13:30:00,69.25,69.36,69.17,69.32,7823.0,66.2734,66.3787,66.1968,66.3404,7823.0
2023-01-17 13:35:00,69.31,69.57,69.31,69.56,5760.0,66.3308,66.5796,66.3308,66.5701,5760.0
2023-01-17 13:40:00,69.55,69.55,69.44,69.47,6612.0,66.5605,66.5605,66.4552,66.4839,6612.0
2023-01-17 13:45:00,69.48,69.55,69.45,69.5,7527.0,66.4935,66.5605,66.4648,66.5126,7527.0
2023-01-17 13:50:00,69.5,69.52,69.45,69.47,21950.0,66.5126,66.5318,66.4648,66.4839,21950.0
2023-01-17 13:55:00,69.46,69.54,69.45,69.52,27238.0,66.4744,66.5509,66.4648,66.5318,27238.0
2023-01-17 14:00:00,69.52,69.54,69.45,69.48,10197.0,66.5318,66.5509,66.4648,66.4935,10197.0
2023-01-17 14:05:00,69.48,69.51,69.45,69.47,19006.0,66.4935,66.5222,66.4648,66.4839,19006.0
2023-01-17 14:10:00,69.45,69.45,69.29,69.32,8169.0,66.4648,66.4648,66.3117,66.3404,8169.0
2023-01-17 14:15:00,69.31,69.4,69.18,69.4,7965.0,66.3308,66.4169,66.2064,66.4169,7965.0
2023-01-17 14:20:00,69.4,69.46,69.37,69.44,8778.0,66.4169,66.4744,66.3882,66.4552,8778.0
2023-01-17 14:25:00,69.44,69.47,69.39,69.45,15661.0,66.4552,66.4839,66.4074,66.4648,15661.0
2023-01-17 14:30:00,69.46,69.48,69.38,69.4,10682.0,66.4744,66.4935,66.3978,66.4169,10682.0
2023-01-17 14:35:00,69.41,69.41,69.33,69.37,12332.0,66.4265,66.4265,66.3499,66.3882,12332.0
2023-01-17 14:40:00,69.39,69.42,69.26,69.26,33149.0,66.4074,66.4361,66.283,66.283,33149.0
2023-01-17 14:45:00,69.26,69.31,69.18,69.22,54054.0,66.283,66.3308,66.2064,66.2447,54054.0
2023-01-17 14:50:00,69.23,69.25,69.15,69.15,10710.0,66.2542,66.2734,66.1777,66.1777,10710.0
2023-01-17 14:55:00,69.15,69.17,69.09,69.09,10192.0,66.1777,66.1968,66.1203,66.1203,10192.0
2023-01-17 15:00:00,69.09,69.16,69.09,69.13,12733.0,66.1203,66.1873,66.1203,66.1585,12733.0
2023-01-17 15:05:00,69.13,69.21,69.1,69.19,16140.0,66.1585,66.2351,66.1298,66.216,16140.0
2023-01-17 15:10:00,69.19,69.19,69.1,69.15,9298.0,66.216,66.216,66.1298,66.1777,9298.0
2023-01-17 15:15:00,69.16,69.24,69.16,69.19,5089.0,66.1873,66.2638,66.1873,66.216,5089.0
2023-01-17 15:20:00,69.16,69.23,69.13,69.23,5234.0,66.1873,66.2542,66.1585,66.2542,5234.0
2023-01-17 15:25:00,69.23,69.24,69.11,69.14,9105.0,66.2542,66.2638,66.1394,66.1681,9105.0
2023-01-17 15:30:00,69.14,69.19,69.11,69.19,8769.0,66.1681,66.216,66.1394,66.216,8769.0
2023-01-17 15:35:00,69.19,69.19,69.11,69.15,20459.0,66.216,66.216,66.1394,66.1777,20459.0
2023-01-17 15:40:00,69.15,69.16,69.11,69.12,14730.0,66.1777,66.1873,66.1394,66.149,14730.0
2023-01-17 15:45:00,69.12,69.15,69.1,69.11,39026.0,66.149,66.1777,66.1298,66.1394,39026.0
2023-01-17 15:50:00,69.11,69.19,69.09,69.15,61089.0,66.1394,66.216,66.1203,66.1777,61089.0
2023-01-17 15:55:00,69.15,69.23,69.09,69.09,94722.0,66.1777,66.2542,66.1203,66.1203,94722.0
2023-01-18 09:30:00,69.09,69.48,68.92,69.17,22291.0,66.1203,66.4935,65.9576,66.1968,22291.0
2023-01-18 09:35:00,69.14,69.2,68.95,69.02,7382.0,66.1681,66.2255,65.9863,66.0533,7382.0
2023-01-18 09:40:00,69.03,69.25,68.95,69.1,7643.0,66.0628,66.2734,65.9863,66.1298,7643.0
2023-01-18 09:45:00,69.15,69.25,69.09,69.25,4093.0,66.1777,66.2734,66.1203,66.2734,4093.0
2023-01-18 09:50:00,69.27,69.36,69.22,69.24,3927.0,66.2925,66.3787,66.2447,66.2638,3927.0
2023-01-18 09:55:00,69.24,69.28,69.19,69.27,4836.0,66.2638,66.3021,66.216,66.2925,4836.0
2023-01-18 10:00:00,69.32,69.37,69.3,69.3,3857.0,66.3404,66.3882,66.3212,66.3212,3857.0
2023-01-18 10:05:00,69.31,69.36,69.22,69.22,6412.0,66.3308,66.3787,66.2447,66.2447,6412.0
2023-01-18 10:10:00,69.21,69.28,69.19,69.22,10373.0,66.2351,66.3021,66.216,66.2447,10373.0
2023-01-18 10:15:00,69.19,69.39,69.13,69.15,7581.0,66.216,66.4074,66.1585,66.1777,7581.0
2023-01-18 10:20:00,69.17,69.41,69.17,69.39,8510.0,66.1968,66.4265,66.1968,66.4074,8510.0
2023-01-18 10:25:00,69.38,69.55,69.37,69.55,4102.0,66.3978,66.5605,66.3882,66.5605,4102.0
2023-01-18 10:30:00,69.56,69.57,69.4,69.44,5690.0,66.5701,66.5796,66.4169,66.4552,5690.0
2023-01-18 10:35:00,69.43,69.44,69.14,69.15,46724.0,66.4456,66.4552,66.1681,66.1777,46724.0
2023-01-18 10:40:00,69.09,69.16,68.97,69.04,43710.0,66.1203,66.1873,66.0054,66.0724,43710.0
2023-01-18 10:45:00,69.04,69.15,69.01,69.03,18173.0,66.0724,66.1777,66.0437,66.0628,18173.0
2023-01-18 10:50:00,69.0,69.08,68.95,68.98,29428.0,66.0341,66.1107,65.9863,66.015,29428.0
2023-01-18 10:55:00,68.98,69.09,68.96,69.05,13904.0,66.015,66.1203,65.9959,66.082,13904.0
2023-01-18 11:00:00,69.06,69.19,69.01,69.03,9326.0,66.0916,66.216,66.0437,66.0628,9326.0
2023-01-18 11:05:00,69.0,69.11,68.95,69.1,38431.0,66.0341,66.1394,65.9863,66.1298,38431.0
2023-01-18 11:10:00,69.09,69.11,69.0,69.03,10059.0,66.1203,66.1394,66.0341,66.0628,10059.0
2023-01-18 11:15:00,69.0,69.06,68.99,69.01,41589.0,66.0341,66.0916,66.0246,66.0437,41589.0
2023-01-18 11:20:00,69.03,69.05,68.97,69.0,45171.0,66.0628,66.082,66.0054,66.0341,45171.0
2023-01-18 11:25:00,69.02,69.05,68.97,68.99,16294.0,66.0533,66.082,66.0054,66.0246,16294.0
2023-01-18 11:30:00,68.98,69.01,68.87,68.98,52732.0,66.015,66.0437,65.9097,66.015,52732.0
2023-01-18 11:35:00,68.98,68.98,68.83,68.9,28396.0,66.015,66.015,65.8714,65.9384,28396.0
2023-01-18 11:40:00,68.91,68.97,68.81,68.82,28485.0,65.948,66.0054,65.8523,65.8619,28485.0
2023-01-18 11:45:00,68.83,68.86,68.72,68.79,23378.0,65.8714,65.9001,65.7662,65.8332,23378.0
2023-01-18 11:50:00,68.79,68.79,68.64,68.71,13355.0,65.8332,65.8332,65.6896,65.7566,13355.0
2023-01-18 11:55:00,68.73,68.87,68.73,68.83,3915.0,65.7757,65.9097,65.7757,65.8714,3915.0
2023-01-18 12:00:00,68.83,68.89,68.82,68.83,6215.0,65.8714,65.9289,65.8619,65.8714,6215.0
2023-01-18 12:05:00,68.83,68.88,68.71,68.72,7589.0,65.8714,65.9193,65.7566,65.7662,7589.0
2023-01-18 12:10:00,68.7,68.73,68.64,68.73,7474.0,65.747,65.7757,65.6896,65.7757,7474.0
2023-01-18 12:15:00,68.72,68.72,68.54,68.56,4544.0,65.7662,65.7662,65.5939,65.613,4544.0
2023-01-18 12:20:00,68.53,68.58,68.48,68.56,3385.0,65.5843,65.6322,65.5365,65.613,3385.0
2023-01-18 12:25:00,68.54,68.62,68.52,68.6,23423.0,65.5939,65.6705,65.5748,65.6513,23423.0
2023-01-18 12:30:00,68.6,68.6,68.5,68.52,5655.0,65.6513,65.6513,65.5556,65.5748,5655.0
2023-01-18 12:35:00,68.52,68.54,68.46,68.5,7994.0,65.5748,65.5939,65.5173,65.5556,7994.0
2023-01-18 12:40:00,68.48,68.54,68.48,68.52,4963.0,65.5365,65.5939,65.5365,65.5748,4963.0
2023-01-18 12:45:00,68.52,68.63,68.48,68.63,15297.0,65.5748,65.68,65.5365,65.68,15297.0
2023-01-18 12:50:00,68.63,68.65,68.54,68.59,11962.0,65.68,65.6992,65.5939,65.6418,11962.0
2023-01-18 12:55:00,68.61,68.67,68.58,68.6,6019.0,65.6609,65.7183,65.6322,65.6513,6019.0
2023-01-18 13:00:00,68.61,68.72,68.61,68.67,3476.0,65.6609,65.7662,65.6609,65.7183,3476.0
2023-01-18 13:05:00,68.7,68.7,68.61,68.66,6589.0,65.747,65.747,65.6609,65.7087,6589.0
2023-01-18 13:10:00,68.68,68.72,68.51,68.62,142231.0,65.7279,65.7662,65.5652,65.6705,142231.0
2023-01-18 13:15:00,68.63,68.66,68.59,68.61,5815.0,65.68,65.7087,65.6418,65.6609,5815.0
2023-01-18 13:20:00,68.57,68.57,68.38,68.38,9390.0,65.6226,65.6226,65.4408,65.4408,9390.0
2023-01-18 13:25:00,68.36,68.52,68.36,68.51,4166.0,65.4216,65.5748,65.4216,65.5652,4166.0
2023-01-18 13:30:00,68.51,68.59,68.45,68.45,20392.0,65.5652,65.6418,65.5078,65.5078,20392.0
2023-01-18 13:35:00,68.46,68.59,68.45,68.56,6410.0,65.5173,65.6418,65.5078,65.613,6410.0
2023-01-18 13:40:00,68.59,68.79,68.59,68.79,3315.0,65.6418,65.8332,65.6418,65.8332,3315.0
2023-01-18 13:45:00,68.79,68.87,68.65,68.66,13280.0,65.8332,65.9097,65.6992,65.7087,13280.0
2023-01-18 13:50:00,68.67,68.7,68.58,68.58,9820.0,65.7183,65.747,65.6322,65.6322,9820.0
2023-01-18 13:55:00,68.57,68.58,68.49,68.56,25164.0,65.6226,65.6322,65.5461,65.613,25164.0
2023-01-18 14:00:00,68.56,68.61,68.51,68.61,7601.0,65.613,65.6609,65.5652,65.6609,7601.0
2023-01-18 14:05:00,68.6,68.63,68.53,68.55,9954.0,65.6513,65.68,65.5843,65.6035,9954.0
2023-01-18 14:10:00,68.52,68.64,68.52,68.63,9271.0,65.5748,65.6896,65.5748,65.68,9271.0
2023-01-18 14:15:00,68.63,68.64,68.41,68.44,29142.0,65.68,65.6896,65.4695,65.4982,29142.0
2023-01-18 14:20:00,68.45,68.63,68.45,68.6,10458.0,65.5078,65.68,65.5078,65.6513,10458.0
2023-01-18 14:25:00,68.61,68.66,68.56,68.64,5006.0,65.6609,65.7087,65.613,65.6896,5006.0
2023-01-18 14:30:00,68.64,68.69,68.63,68.67,20141.0,65.6896,65.7375,65.68,65.7183,20141.0
2023-01-18 14:35:00,68.66,68.66,68.6,68.62,5205.0,65.7087,65.7087,65.6513,65.6705,5205.0
2023-01-18 14:40:00,68.6,68.62,68.49,68.49,11142.0,65.6513,65.6705,65.5461,65.5461,11142.0
2023-01-18 14:45:00,68.49,68.53,68.46,68.52,8218.0,65.5461,65.5843,65.5173,65.5748,8218.0
2023-01-18 14:50:00,68.51,68.51,68.45,68.48,6172.0,65.5652,65.5652,65.5078,65.5365,6172.0
2023-01-18 14:55:00,68.47,68.5,68.39,68.4,8036.0,65.5269,65.5556,65.4504,65.4599,8036.0
2023-01-18 15:00:00,68.39,68.39,68.29,68.3,12604.0,65.4504,65.4504,65.3547,65.3642,12604.0
2023-01-18 15:05:00,68.31,68.38,68.25,68.31,41985.0,65.3738,65.4408,65.3164,65.3738,41985.0
2023-01-18 15:10:00,68.31,68.45,68.3,68.31,14246.0,65.3738,65.5078,65.3642,65.3738,14246.0
2023-01-18 15:15:00,68.32,68.35,68.22,68.23,13302.0,65.3834,65.4121,65.2877,65.2972,13302.0
2023-01-18 15:20:00,68.22,68.32,68.21,68.25,15108.0,65.2877,65.3834,65.2781,65.3164,15108.0
2023-01-18 15:25:00,68.24,68.38,68.24,68.31,11703.0,65.3068,65.4408,65.3068,65.3738,11703.0
2023-01-18 15:30:00,68.31,68.32,68.08,68.09,35990.0,65.3738,65.3834,65.1537,65.1632,35990.0
2023-01-18 15:35:00,68.09,68.16,68.02,68.15,47877.0,65.1632,65.2302,65.0963,65.2207,47877.0
2023-01-18 15:40:00,68.16,68.21,68.05,68.14,57831.0,65.2302,65.2781,65.125,65.2111,57831.0
2023-01-18 15:45:00,68.16,68.26,68.09,68.1,44011.0,65.2302,65.3259,65.1632,65.1728,44011.0
2023-01-18 15:50:00,68.09,68.13,68.01,68.09,71411.0,65.1632,65.2015,65.0867,65.1632,71411.0
2023-01-18 15:55:00,68.09,68.13,67.95,68.03,113056.0,65.1632,65.2015,65.0293,65.1058,113056.0
2023-01-19 09:30:00,67.03,67.74,66.7,66.7,15659.0,64.1488,64.8283,63.833,63.833,15659.0
2023-01-19 09:35:00,66.72,67.12,66.62,67.12,8340.0,63.8521,64.2349,63.7564,64.2349,8340.0
2023-01-19 09:40:00,67.16,67.16,66.8,66.82,8421.0,64.2732,64.2732,63.9287,63.9478,8421.0
2023-01-19 09:45:00,66.84,66.88,66.43,66.53,10219.0,63.967,64.0053,63.5746,63.6703,10219.0
2023-01-19 09:50:00,66.54,66.62,66.26,66.26,15403.0,63.6799,63.7564,63.4119,63.4119,15403.0
2023-01-19 09:55:00,66.33,66.46,66.27,66.38,13511.0,63.4789,63.6033,63.4215,63.5267,13511.0
2023-01-19 10:00:00,66.38,66.4,66.15,66.16,16396.0,63.5267,63.5459,63.3066,63.3162,16396.0
2023-01-19 10:05:00,66.16,66.34,66.15,66.28,15924.0,63.3162,63.4885,63.3066,63.431,15924.0
2023-01-19 10:10:00,66.23,66.26,65.93,65.96,15358.0,63.3832,63.4119,63.0961,63.1248,15358.0
2023-01-19 10:15:00,65.98,66.36,65.94,66.22,13124.0,63.1439,63.5076,63.1057,63.3736,13124.0
2023-01-19 10:20:00,66.24,66.25,65.98,66.0,22943.0,63.3928,63.4023,63.1439,63.1631,22943.0
2023-01-19 10:25:00,65.95,66.04,65.87,65.99,22089.0,63.1152,63.2014,63.0387,63.1535,22089.0
2023-01-19 10:30:00,65.98,66.04,65.92,65.97,16844.0,63.1439,63.2014,63.0865,63.1344,16844.0
2023-01-19 10:35:00,65.94,66.15,65.85,66.09,13176.0,63.1057,63.3066,63.0195,63.2492,13176.0
2023-01-19 10:40:00,66.09,66.21,65.91,65.91,9253.0,63.2492,63.3641,63.077,63.077,9253.0
2023-01-19 10:45:00,65.91,65.91,65.59,65.69,26009.0,63.077,63.077,62.7707,62.8664,26009.0
2023-01-19 10:50:00,65.69,65.72,65.55,65.63,11809.0,62.8664,62.8951,62.7324,62.809,11809.0
2023-01-19 10:55:00,65.58,65.58,65.4,65.5,15073.0,62.7611,62.7611,62.5889,62.6846,15073.0
2023-01-19 11:00:00,65.51,65.61,65.44,65.49,18021.0,62.6941,62.7898,62.6272,62.675,18021.0
2023-01-19 11:05:00,65.5,65.57,65.42,65.46,12400.0,62.6846,62.7516,62.608,62.6463,12400.0
2023-01-19 11:10:00,65.46,65.51,65.3,65.3,7828.0,62.6463,62.6941,62.4932,62.4932,7828.0
2023-01-19 11:15:00,65.31,65.41,65.23,65.37,28949.0,62.5027,62.5984,62.4262,62.5602,28949.0
2023-01-19 11:20:00,65.39,65.55,65.36,65.38,15167.0,62.5793,62.7324,62.5506,62.5697,15167.0
2023-01-19 11:25:00,65.36,65.39,65.21,65.32,14612.0,62.5506,62.5793,62.407,62.5123,14612.0
2023-01-19 11:30:00,65.37,65.51,65.33,65.39,13459.0,62.5602,62.6941,62.5219,62.5793,13459.0
2023-01-19 11:35:00,65.4,65.59,65.34,65.59,12745.0,62.5889,62.7707,62.5315,62.7707,12745.0
2023-01-19 11:40:00,65.59,65.62,65.49,65.49,11880.0,62.7707,62.7994,62.675,62.675,11880.0
2023-01-19 11:45:00,65.46,65.46,65.17,65.2,23433.0,62.6463,62.6463,62.3688,62.3975,23433.0
2023-01-19 11:50:00,65.2,65.21,65.11,65.13,8870.0,62.3975,62.407,62.3113,62.3305,8870.0
2023-01-19 11:55:00,65.14,65.23,65.12,65.15,12564.0,62.34,62.4262,62.3209,62.3496,12564.0
2023-01-19 12:00:00,65.13,65.31,65.11,65.23,15624.0,62.3305,62.5027,62.3113,62.4262,15624.0
2023-01-19 12:05:00,65.21,65.39,65.18,65.28,6968.0,62.407,62.5793,62.3783,62.474,6968.0
2023-01-19 12:10:00,65.3,65.39,65.26,65.36,7197.0,62.4932,62.5793,62.4549,62.5506,7197.0
2023-01-19 12:15:00,65.38,65.58,65.38,65.57,11372.0,62.5697,62.7611,62.5697,62.7516,11372.0
2023-01-19 12:20:00,65.59,65.74,65.49,65.51,22501.0,62.7707,62.9143,62.675,62.6941,22501.0
2023-01-19 12:25:00,65.49,65.62,65.43,65.47,13892.0,62.675,62.7994,62.6176,62.6559,13892.0
2023-01-19 12:30:00,65.46,65.67,65.46,65.67,8807.0,62.6463,62.8473,62.6463,62.8473,8807.0
2023-01-19 12:35:00,65.65,65.74,65.53,65.53,8299.0,62.8281,62.9143,62.7133,62.7133,8299.0
2023-01-19 12:40:00,65.53,65.57,65.47,65.5,9624.0,62.7133,62.7516,62.6559,62.6846,9624.0
2023-01-19 12:45:00,65.48,65.51,65.27,65.28,8761.0,62.6654,62.6941,62.4645,62.474,8761.0
2023-01-19 12:50:00,65.28,65.4,65.27,65.3,11437.0,62.474,62.5889,62.4645,62.4932,11437.0
2023-01-19 12:55:00,65.3,65.35,65.28,65.33,10821.0,62.4932,62.541,62.474,62.5219,10821.0
2023-01-19 13:00:00,65.34,65.45,65.31,65.41,13537.0,62.5315,62.6367,62.5027,62.5984,13537.0
2023-01-19 13:05:00,65.4,65.4,65.18,65.26,8268.0,62.5889,62.5889,62.3783,62.4549,8268.0
2023-01-19 13:10:00,65.27,65.33,65.21,65.23,6201.0,62.4645,62.5219,62.407,62.4262,6201.0
2023-01-19 13:15:00,65.19,65.27,65.07,65.27,13056.0,62.3879,62.4645,62.2731,62.4645,13056.0
2023-01-19 13:20:00,65.28,65.4,65.26,65.32,7618.0,62.474,62.5889,62.4549,62.5123,7618.0
2023-01-19 13:25:00,65.32,65.37,65.23,65.37,9586.0,62.5123,62.5602,62.4262,62.5602,9586.0
2023-01-19 13:30:00,65.37,65.55,65.37,65.54,9471.0,62.5602,62.7324,62.5602,62.7229,9471.0
2023-01-19 13:35:00,65.55,65.69,65.47,65.67,10454.0,62.7324,62.8664,62.6559,62.8473,10454.0
2023-01-19 13:40:00,65.69,65.82,65.69,65.74,33973.0,62.8664,62.9908,62.8664,62.9143,33973.0
2023-01-19 13:45:00,65.73,65.93,65.73,65.93,28162.0,62.9047,63.0961,62.9047,63.0961,28162.0
2023-01-19 13:50:00,65.92,66.0,65.81,65.98,31110.0,63.0865,63.1631,62.9812,63.1439,31110.0
2023-01-19 13:55:00,65.97,65.97,65.85,65.89,10276.0,63.1344,63.1344,63.0195,63.0578,10276.0
2023-01-19 14:00:00,65.87,65.88,65.76,65.8,9386.0,63.0387,63.0482,62.9334,62.9717,9386.0
2023-01-19 14:05:00,65.79,65.79,65.76,65.78,10582.0,62.9621,62.9621,62.9334,62.9525,10582.0
2023-01-19 14:10:00,65.78,65.86,65.78,65.81,17357.0,62.9525,63.0291,62.9525,62.9812,17357.0
2023-01-19 14:15:00,65.82,65.85,65.72,65.78,16062.0,62.9908,63.0195,62.8951,62.9525,16062.0
2023-01-19 14:20:00,65.81,65.91,65.8,65.91,18872.0,62.9812,63.077,62.9717,63.077,18872.0
2023-01-19 14:25:00,65.91,65.91,65.77,65.78,9787.0,63.077,63.077,62.943,62.9525,9787.0
2023-01-19 14:30:00,65.75,65.8,65.7,65.74,10333.0,62.9238,62.9717,62.876,62.9143,10333.0
2023-01-19 14:35:00,65.73,65.99,65.73,65.98,37608.0,62.9047,63.1535,62.9047,63.1439,37608.0
2023-01-19 14:40:00,65.97,66.02,65.78,65.99,19394.0,63.1344,63.1822,62.9525,63.1535,19394.0
2023-01-19 14:45:00,65.99,66.08,65.9,65.92,16201.0,63.1535,63.2396,63.0674,63.0865,16201.0
2023-01-19 14:50:00,65.92,66.01,65.85,65.92,28640.0,63.0865,63.1727,63.0195,63.0865,28640.0
2023-01-19 14:55:00,65.89,66.05,65.89,65.97,22303.0,63.0578,63.2109,63.0578,63.1344,22303.0
2023-01-19 15:00:00,65.97,66.1,65.92,66.06,22414.0,63.1344,63.2588,63.0865,63.2205,22414.0
2023-01-19 15:05:00,66.04,66.06,65.86,65.9,19164.0,63.2014,63.2205,63.0291,63.0674,19164.0
2023-01-19 15:10:00,65.9,66.03,65.9,65.97,27724.0,63.0674,63.1918,63.0674,63.1344,27724.0
2023-01-19 15:15:00,65.97,66.01,65.79,65.8,12143.0,63.1344,63.1727,62.9621,62.9717,12143.0
2023-01-19 15:20:00,65.79,65.8,65.75,65.79,17799.0,62.9621,62.9717,62.9238,62.9621,17799.0
2023-01-19 15:25:00,65.78,65.84,65.77,65.81,20444.0,62.9525,63.01,62.943,62.9812,20444.0
2023-01-19 15:30:00,65.81,65.81,65.71,65.78,25851.0,62.9812,62.9812,62.8855,62.9525,25851.0
2023-01-19 15:35:00,65.79,65.9,65.74,65.89,31980.0,62.9621,63.0674,62.9143,63.0578,31980.0
2023-01-19 15:40:00,65.89,66.02,65.88,65.97,48315.0,63.0578,63.1822,63.0482,63.1344,48315.0
2023-01-19 15:45:00,65.97,66.17,65.97,66.14,53400.0,63.1344,63.3258,63.1344,63.2971,53400.0
2023-01-19 15:50:00,66.1,66.11,65.89,65.97,85669.0,63.2588,63.2684,63.0578,63.1344,85669.0
2023-01-19 15:55:00,65.94,65.99,65.77,65.78,183644.0,63.1057,63.1535,62.943,62.9525,183644.0
2023-01-20 09:30:00,66.38,66.41,66.08,66.1,16761.0,63.5267,63.5555,63.2396,63.2588,16761.0
2023-01-20 09:35:00,66.08,66.16,65.74,65.84,4032.0,63.2396,63.3162,62.9143,63.01,4032.0
2023-01-20 09:40:00,65.87,66.14,65.86,66.14,6040.0,63.0387,63.2971,63.0291,63.2971,6040.0
2023-01-20 09:45:00,66.1,66.2,66.03,66.17,4167.0,63.2588,63.3545,63.1918,63.3258,4167.0
2023-01-20 09:50:00,66.14,66.3,66.11,66.18,6016.0,63.2971,63.4502,63.2684,63.3353,6016.0
2023-01-20 09:55:00,66.17,66.44,66.16,66.41,6051.0,63.3258,63.5842,63.3162,63.5555,6051.0
2023-01-20 10:00:00,66.4,66.5,66.33,66.49,6533.0,63.5459,63.6416,63.4789,63.632,6533.0
2023-01-20 10:05:00,66.55,66.73,66.55,66.69,6339.0,63.6894,63.8617,63.6894,63.8234,6339.0
2023-01-20 10:10:00,66.69,66.71,66.54,66.55,6223.0,63.8234,63.8426,63.6799,63.6894,6223.0
2023-01-20 10:15:00,66.53,66.55,66.33,66.35,6404.0,63.6703,63.6894,63.4789,63.498,6404.0
2023-01-20 10:20:00,66.36,66.39,66.29,66.37,5508.0,63.5076,63.5363,63.4406,63.5172,5508.0
2023-01-20 10:25:00,66.39,66.51,66.37,66.51,3055.0,63.5363,63.6512,63.5172,63.6512,3055.0
2023-01-20 10:30:00,66.53,66.53,66.45,66.48,4236.0,63.6703,63.6703,63.5937,63.6225,4236.0
2023-01-20 10:35:00,66.48,66.55,66.37,66.39,4480.0,63.6225,63.6894,63.5172,63.5363,4480.0
2023-01-20 10:40:00,66.4,66.44,66.34,66.34,3511.0,63.5459,63.5842,63.4885,63.4885,3511.0
2023-01-20 10:45:00,66.35,66.43,66.32,66.33,4663.0,63.498,63.5746,63.4693,63.4789,4663.0
2023-01-20 10:50:00,66.33,66.33,66.24,66.28,3020.0,63.4789,63.4789,63.3928,63.431,3020.0
2023-01-20 10:55:00,66.3,66.33,66.23,66.23,2657.0,63.4502,63.4789,63.3832,63.3832,2657.0
2023-01-20 11:00:00,66.24,66.41,66.22,66.4,4078.0,63.3928,63.5555,63.3736,63.5459,4078.0
2023-01-20 11:05:00,66.4,66.78,66.39,66.77,17174.0,63.5459,63.9096,63.5363,63.9,17174.0
2023-01-20 11:10:00,66.78,66.96,66.73,66.84,22128.0,63.9096,64.0818,63.8617,63.967,22128.0
2023-01-20 11:15:00,66.85,66.85,66.75,66.8,7514.0,63.9765,63.9765,63.8808,63.9287,7514.0
2023-01-20 11:20:00,66.81,66.81,66.74,66.81,5603.0,63.9383,63.9383,63.8713,63.9383,5603.0
2023-01-20 11:25:00,66.78,66.87,66.78,66.87,4534.0,63.9096,63.9957,63.9096,63.9957,4534.0
2023-01-20 11:30:00,66.86,66.92,66.83,66.89,3489.0,63.9861,64.0435,63.9574,64.0148,3489.0
2023-01-20 11:35:00,66.89,67.03,66.78,66.99,26310.0,64.0148,64.1488,63.9096,64.1105,26310.0
2023-01-20 11:40:00,66.98,67.03,66.94,66.99,9554.0,64.101,64.1488,64.0627,64.1105,9554.0
2023-01-20 11:45:00,67.01,67.12,67.01,67.11,2536.0,64.1297,64.2349,64.1297,64.2254,2536.0
2023-01-20 11:50:00,67.08,67.08,66.89,66.95,4650.0,64.1967,64.1967,64.0148,64.0722,4650.0
2023-01-20 11:55:00,66.93,66.97,66.89,66.97,5659.0,64.0531,64.0914,64.0148,64.0914,5659.0
2023-01-20 12:00:00,66.97,67.04,66.96,67.03,10362.0,64.0914,64.1584,64.0818,64.1488,10362.0
2023-01-20 12:05:00,67.03,67.04,66.97,67.0,4990.0,64.1488,64.1584,64.0914,64.1201,4990.0
2023-01-20 12:10:00,67.0,67.0,66.95,67.0,6025.0,64.1201,64.1201,64.0722,64.1201,6025.0
2023-01-20 12:15:00,67.01,67.12,67.0,67.09,6212.0,64.1297,64.2349,64.1201,64.2062,6212.0
2023-01-20 12:20:00,67.07,67.1,67.06,67.08,5544.0,64.1871,64.2158,64.1775,64.1967,5544.0
2023-01-20 12:25:00,67.06,67.13,67.05,67.07,5873.0,64.1775,64.2445,64.168,64.1871,5873.0
2023-01-20 12:30:00,67.09,67.09,67.01,67.05,3837.0,64.2062,64.2062,64.1297,64.168,3837.0
2023-01-20 12:35:00,67.03,67.07,67.01,67.06,5214.0,64.1488,64.1871,64.1297,64.1775,5214.0
2023-01-20 12:40:00,67.07,67.16,67.06,67.12,5251.0,64.1871,64.2732,64.1775,64.2349,5251.0
2023-01-20 12:45:00,67.08,67.11,67.04,67.06,4285.0,64.1967,64.2254,64.1584,64.1775,4285.0
2023-01-20 12:50:00,67.09,67.15,67.07,67.09,3771.0,64.2062,64.2637,64.1871,64.2062,3771.0
2023-01-20 12:55:00,67.09,67.1,67.01,67.03,4099.0,64.2062,64.2158,64.1297,64.1488,4099.0
2023-01-20 13:00:00,67.02,67.17,67.02,67.13,9095.0,64.1392,64.2828,64.1392,64.2445,9095.0
2023-01-20 13:05:00,67.13,67.17,67.08,67.11,3631.0,64.2445,64.2828,64.1967,64.2254,3631.0
2023-01-20 13:10:00,67.12,67.16,67.02,67.12,9089.0,64.2349,64.2732,64.1392,64.2349,9089.0
2023-01-20 13:15:00,67.15,67.15,67.0,67.0,9303.0,64.2637,64.2637,64.1201,64.1201,9303.0
2023-01-20 13:20:00,67.0,67.05,66.98,67.0,8786.0,64.1201,64.168,64.101,64.1201,8786.0
2023-01-20 13:25:00,67.01,67.02,66.96,67.01,6652.0,64.1297,64.1392,64.0818,64.1297,6652.0
2023-01-20 13:30:00,67.01,67.15,67.0,67.13,7422.0,64.1297,64.2637,64.1201,64.2445,7422.0
2023-01-20 13:35:00,67.14,67.17,67.13,67.14,12169.0,64.2541,64.2828,64.2445,64.2541,12169.0
2023-01-20 13:40:00,67.12,67.15,67.06,67.09,5665.0,64.2349,64.2637,64.1775,64.2062,5665.0
2023-01-20 13:45:00,67.09,67.15,67.04,67.15,6709.0,64.2062,64.2637,64.1584,64.2637,6709.0
2023-01-20 13:50:00,67.15,67.17,67.06,67.12,17261.0,64.2637,64.2828,64.1775,64.2349,17261.0
2023-01-20 13:55:00,67.12,67.17,67.12,67.12,8049.0,64.2349,64.2828,64.2349,64.2349,8049.0
2023-01-20 14:00:00,67.12,67.15,67.07,67.12,12312.0,64.2349,64.2637,64.1871,64.2349,12312.0
2023-01-20 14:05:00,67.12,67.12,67.06,67.1,9126.0,64.2349,64.2349,64.1775,64.2158,9126.0
2023-01-20 14:10:00,67.12,67.15,67.11,67.12,6002.0,64.2349,64.2637,64.2254,64.2349,6002.0
2023-01-20 14:15:00,67.11,67.15,67.08,67.09,8373.0,64.2254,64.2637,64.1967,64.2062,8373.0
2023-01-20 14:20:00,67.09,67.15,67.06,67.14,8386.0,64.2062,64.2637,64.1775,64.2541,8386.0
2023-01-20 14:25:00,67.14,67.16,67.11,67.14,7808.0,64.2541,64.2732,64.2254,64.2541,7808.0
2023-01-20 14:30:00,67.14,67.27,67.14,67.18,68822.0,64.2541,64.3785,64.2541,64.2924,68822.0
2023-01-20 14:35:00,67.18,67.22,67.14,67.15,8776.0,64.2924,64.3306,64.2541,64.2637,8776.0
2023-01-20 14:40:00,67.16,67.19,67.14,67.14,5664.0,64.2732,64.3019,64.2541,64.2541,5664.0
2023-01-20 14:45:00,67.13,67.14,67.08,67.09,8145.0,64.2445,64.2541,64.1967,64.2062,8145.0
2023-01-20 14:50:00,67.08,67.09,67.04,67.05,5549.0,64.1967,64.2062,64.1584,64.168,5549.0
2023-01-20 14:55:00,67.05,67.13,67.0,67.13,5189.0,64.168,64.2445,64.1201,64.2445,5189.0
2023-01-20 15:00:00,67.15,67.28,67.15,67.28,9245.0,64.2637,64.3881,64.2637,64.3881,9245.0
2023-01-20 15:05:00,67.26,67.29,67.24,67.26,7905.0,64.3689,64.3976,64.3498,64.3689,7905.0
2023-01-20 15:10:00,67.28,67.33,67.26,67.3,6516.0,64.3881,64.4359,64.3689,64.4072,6516.0
2023-01-20 15:15:00,67.31,67.34,67.23,67.26,11985.0,64.4168,64.4455,64.3402,64.3689,11985.0
2023-01-20 15:20:00,67.27,67.27,67.09,67.12,8167.0,64.3785,64.3785,64.2062,64.2349,8167.0
2023-01-20 15:25:00,67.12,67.13,67.02,67.06,10345.0,64.2349,64.2445,64.1392,64.1775,10345.0
2023-01-20 15:30:00,67.06,67.11,67.02,67.02,16147.0,64.1775,64.2254,64.1392,64.1392,16147.0
2023-01-20 15:35:00,67.03,67.03,66.99,67.01,23698.0,64.1488,64.1488,64.1105,64.1297,23698.0
2023-01-20 15:40:00,67.01,67.02,66.84,66.89,59547.0,64.1297,64.1392,63.967,64.0148,59547.0
2023-01-20 15:45:00,66.88,66.88,66.78,66.81,43786.0,64.0053,64.0053,63.9096,63.9383,43786.0
2023-01-20 15:50:00,66.82,67.02,66.78,66.98,60425.0,63.9478,64.1392,63.9096,64.101,60425.0
2023-01-20 15:55:00,66.99,67.11,66.95,67.08,122172.0,64.1105,64.2254,64.0722,64.1967,122172.0
2023-01-23 09:30:00,67.07,67.16,66.51,66.62,13382.0,64.1871,64.2732,63.6512,63.7564,13382.0
2023-01-23 09:35:00,66.59,66.74,66.51,66.56,7420.0,63.7277,63.8713,63.6512,63.699,7420.0
2023-01-23 09:40:00,66.59,67.05,66.59,66.89,16933.0,63.7277,64.168,63.7277,64.0148,16933.0
2023-01-23 09:45:00,66.95,67.16,66.95,67.1,7967.0,64.0722,64.2732,64.0722,64.2158,7967.0
2023-01-23 09:50:00,67.11,67.21,67.06,67.06,11583.0,64.2254,64.3211,64.1775,64.1775,11583.0
2023-01-23 09:55:00,67.06,67.1,66.83,66.9,16221.0,64.1775,64.2158,63.9574,64.0244,16221.0
2023-01-23 10:00:00,66.88,67.03,66.84,66.89,12599.0,64.0053,64.1488,63.967,64.0148,12599.0
2023-01-23 10:05:00,66.89,67.03,66.82,67.02,10118.0,64.0148,64.1488,63.9478,64.1392,10118.0
2023-01-23 10:10:00,67.03,67.3,67.0,67.27,12085.0,64.1488,64.4072,64.1201,64.3785,12085.0
2023-01-23 10:15:00,67.3,67.62,67.3,67.57,28168.0,64.4072,64.7134,64.4072,64.6656,28168.0
2023-01-23 10:20:00,67.56,67.64,67.43,67.63,41701.0,64.656,64.7326,64.5316,64.723,41701.0
2023-01-23 10:25:00,67.66,67.7,67.55,67.59,16062.0,64.7517,64.79,64.6465,64.6847,16062.0
2023-01-23 10:30:00,67.61,67.65,67.44,67.58,41052.0,64.7039,64.7422,64.5412,64.6752,41052.0
2023-01-23 10:35:00,67.59,67.66,67.54,67.59,17233.0,64.6847,64.7517,64.6369,64.6847,17233.0
2023-01-23 10:40:00,67.61,67.74,67.53,67.73,19010.0,64.7039,64.8283,64.6273,64.8187,19010.0
2023-01-23 10:45:00,67.75,67.98,67.71,67.97,13831.0,64.8379,65.058,64.7996,65.0484,13831.0
2023-01-23 10:50:00,67.97,68.05,67.89,67.9,25288.0,65.0484,65.125,64.9718,64.9814,25288.0
2023-01-23 10:55:00,67.92,68.18,67.92,68.15,26686.0,65.0006,65.2494,65.0006,65.2207,26686.0
2023-01-23 11:00:00,68.16,68.32,68.07,68.28,17588.0,65.2302,65.3834,65.1441,65.3451,17588.0
2023-01-23 11:05:00,68.27,68.31,68.2,68.23,9341.0,65.3355,65.3738,65.2685,65.2972,9341.0
2023-01-23 11:10:00,68.25,68.35,68.21,68.32,10895.0,65.3164,65.4121,65.2781,65.3834,10895.0
2023-01-23 11:15:00,68.32,68.34,68.22,68.33,23322.0,65.3834,65.4025,65.2877,65.3929,23322.0
2023-01-23 11:20:00,68.37,68.38,68.25,68.26,7212.0,65.4312,65.4408,65.3164,65.3259,7212.0
2023-01-23 11:25:00,68.27,68.35,68.11,68.17,26563.0,65.3355,65.4121,65.1824,65.2398,26563.0
2023-01-23 11:30:00,68.21,68.4,68.13,68.38,13651.0,65.2781,65.4599,65.2015,65.4408,13651.0
2023-01-23 11:35:00,68.39,68.63,68.28,68.57,28390.0,65.4504,65.68,65.3451,65.6226,28390.0
2023-01-23 11:40:00,68.59,68.65,68.43,68.5,15980.0,65.6418,65.6992,65.4886,65.5556,15980.0
2023-01-23 11:45:00,68.51,68.61,68.48,68.61,11250.0,65.5652,65.6609,65.5365,65.6609,11250.0
2023-01-23 11:50:00,68.61,68.61,68.4,68.42,15502.0,65.6609,65.6609,65.4599,65.4791,15502.0
2023-01-23 11:55:00,68.41,68.48,68.4,68.45,10513.0,65.4695,65.5365,65.4599,65.5078,10513.0
2023-01-23 12:00:00,68.46,68.68,68.45,68.68,13757.0,65.5173,65.7279,65.5078,65.7279,13757.0
2023-01-23 12:05:00,68.68,68.68,68.32,68.32,12367.0,65.7279,65.7279,65.3834,65.3834,12367.0
2023-01-23 12:10:00,68.32,68.36,68.25,68.25,14103.0,65.3834,65.4216,65.3164,65.3164,14103.0
2023-01-23 12:15:00,68.26,68.36,68.22,68.22,19627.0,65.3259,65.4216,65.2877,65.2877,19627.0
2023-01-23 12:20:00,68.2,68.25,68.04,68.13,72216.0,65.2685,65.3164,65.1154,65.2015,72216.0
2023-01-23 12:25:00,68.13,68.2,68.07,68.18,7944.0,65.2015,65.2685,65.1441,65.2494,7944.0
2023-01-23 12:30:00,68.19,68.24,68.15,68.22,6243.0,65.2589,65.3068,65.2207,65.2877,6243.0
2023-01-23 12:35:00,68.22,68.25,68.2,68.24,5012.0,65.2877,65.3164,65.2685,65.3068,5012.0
2023-01-23 12:40:00,68.23,68.23,68.18,68.2,5283.0,65.2972,65.2972,65.2494,65.2685,5283.0
2023-01-23 12:45:00,68.21,68.21,67.94,67.98,7027.0,65.2781,65.2781,65.0197,65.058,7027.0
2023-01-23 12:50:00,67.98,68.23,67.96,68.22,6247.0,65.058,65.2972,65.0388,65.2877,6247.0
2023-01-23 12:55:00,68.23,68.29,68.21,68.27,7706.0,65.2972,65.3547,65.2781,65.3355,7706.0
2023-01-23 13:00:00,68.26,68.3,68.16,68.17,6002.0,65.3259,65.3642,65.2302,65.2398,6002.0
2023-01-23 13:05:00,68.18,68.32,68.17,68.31,6097.0,65.2494,65.3834,65.2398,65.3738,6097.0
2023-01-23 13:10:00,68.33,68.53,68.33,68.38,16246.0,65.3929,65.5843,65.3929,65.4408,16246.0
2023-01-23 13:15:00,68.39,68.46,68.38,68.46,8816.0,65.4504,65.5173,65.4408,65.5173,8816.0
2023-01-23 13:20:00,68.44,68.5,68.37,68.4,6180.0,65.4982,65.5556,65.4312,65.4599,6180.0
2023-01-23 13:25:00,68.39,68.49,68.34,68.48,10426.0,65.4504,65.5461,65.4025,65.5365,10426.0
2023-01-23 13:30:00,68.5,68.53,68.42,68.44,8900.0,65.5556,65.5843,65.4791,65.4982,8900.0
2023-01-23 13:35:00,68.44,68.56,68.44,68.55,17099.0,65.4982,65.613,65.4982,65.6035,17099.0
2023-01-23 13:40:00,68.57,68.59,68.49,68.58,11912.0,65.6226,65.6418,65.5461,65.6322,11912.0
2023-01-23 13:45:00,68.59,68.72,68.56,68.68,11271.0,65.6418,65.7662,65.613,65.7279,11271.0
2023-01-23 13:50:00,68.7,68.75,68.61,68.63,19644.0,65.747,65.7949,65.6609,65.68,19644.0
2023-01-23 13:55:00,68.63,68.7,68.6,68.66,9794.0,65.68,65.747,65.6513,65.7087,9794.0
2023-01-23 14:00:00,68.66,68.66,68.5,68.54,10717.0,65.7087,65.7087,65.5556,65.5939,10717.0
2023-01-23 14:05:00,68.55,68.69,68.54,68.69,9988.0,65.6035,65.7375,65.5939,65.7375,9988.0
2023-01-23 14:10:00,68.69,68.69,68.57,68.66,10469.0,65.7375,65.7375,65.6226,65.7087,10469.0
2023-01-23 14:15:00,68.64,68.75,68.6,68.75,9175.0,65.6896,65.7949,65.6513,65.7949,9175.0
2023-01-23 14:20:00,68.73,68.85,68.71,68.79,12407.0,65.7757,65.8906,65.7566,65.8332,12407.0
2023-01-23 14:25:00,68.77,68.78,68.62,68.64,10541.0,65.814,65.8236,65.6705,65.6896,10541.0
2023-01-23 14:30:00,68.64,68.77,68.63,68.71,57341.0,65.6896,65.814,65.68,65.7566,57341.0
2023-01-23 14:35:00,68.72,68.8,68.65,68.74,62323.0,65.7662,65.8427,65.6992,65.7853,62323.0
2023-01-23 14:40:00,68.74,68.84,68.73,68.84,31843.0,65.7853,65.881,65.7757,65.881,31843.0
2023-01-23 14:45:00,68.82,68.84,68.32,68.32,66471.0,65.8619,65.881,65.3834,65.3834,66471.0
2023-01-23 14:50:00,68.31,68.33,68.2,68.2,8471.0,65.3738,65.3929,65.2685,65.2685,8471.0
2023-01-23 14:55:00,68.22,68.41,68.13,68.2,13262.0,65.2877,65.4695,65.2015,65.2685,13262.0
2023-01-23 15:00:00,68.18,68.41,68.15,68.39,18005.0,65.2494,65.4695,65.2207,65.4504,18005.0
2023-01-23 15:05:00,68.41,68.59,68.34,68.56,20837.0,65.4695,65.6418,65.4025,65.613,20837.0
2023-01-23 15:10:00,68.57,68.73,68.52,68.7,16261.0,65.6226,65.7757,65.5748,65.747,16261.0
2023-01-23 15:15:00,68.7,68.87,68.65,68.82,60397.0,65.747,65.9097,65.6992,65.8619,60397.0
2023-01-23 15:20:00,68.83,69.04,68.75,69.01,81902.0,65.8714,66.0724,65.7949,66.0437,81902.0
2023-01-23 15:25:00,69.01,69.62,68.66,68.76,570923.0,66.0437,66.6275,65.7087,65.8044,570923.0
2023-01-23 15:30:00,68.77,68.78,68.53,68.56,27049.0,65.814,65.8236,65.5843,65.613,27049.0
2023-01-23 15:35:00,68.57,68.79,68.55,68.75,30080.0,65.6226,65.8332,65.6035,65.7949,30080.0
2023-01-23 15:40:00,68.76,68.76,68.55,68.63,22672.0,65.8044,65.8044,65.6035,65.68,22672.0
2023-01-23 15:45:00,68.64,68.66,68.55,68.57,31310.0,65.6896,65.7087,65.6035,65.6226,31310.0
2023-01-23 15:50:00,68.56,68.71,68.56,68.65,59961.0,65.613,65.7566,65.613,65.6992,59961.0
2023-01-23 15:55:00,68.64,68.86,68.64,68.85,114677.0,65.6896,65.9001,65.6896,65.8906,114677.0
2023-01-24 09:30:00,67.8,69.03,67.8,67.81,12164.0,64.8857,66.0628,64.8857,64.8953,12164.0
2023-01-24 09:35:00,67.81,67.88,67.6,67.81,10107.0,64.8953,64.9623,64.6943,64.8953,10107.0
2023-01-24 09:40:00,67.81,68.08,67.75,67.97,10529.0,64.8953,65.1537,64.8379,65.0484,10529.0
2023-01-24 09:45:00,67.88,68.22,67.86,68.22,18301.0,64.9623,65.2877,64.9431,65.2877,18301.0
2023-01-24 09:50:00,68.22,68.28,68.19,68.2,3444.0,65.2877,65.3451,65.2589,65.2685,3444.0
2023-01-24 09:55:00,68.22,68.29,67.89,67.89,12178.0,65.2877,65.3547,64.9718,64.9718,12178.0
2023-01-24 10:00:00,67.9,68.07,67.82,68.05,11151.0,64.9814,65.1441,64.9049,65.125,11151.0
2023-01-24 10:05:00,68.05,68.15,67.81,68.15,8534.0,65.125,65.2207,64.8953,65.2207,8534.0
2023-01-24 10:10:00,68.14,68.46,68.08,68.46,7995.0,65.2111,65.5173,65.1537,65.5173,7995.0
2023-01-24 10:15:00,68.49,68.65,68.2,68.2,8373.0,65.5461,65.6992,65.2685,65.2685,8373.0
2023-01-24 10:20:00,68.24,68.36,68.21,68.25,9500.0,65.3068,65.4216,65.2781,65.3164,9500.0
2023-01-24 10:25:00,68.25,68.38,68.24,68.38,10407.0,65.3164,65.4408,65.3068,65.4408,10407.0
2023-01-24 10:30:00,68.39,68.4,68.29,68.3,8876.0,65.4504,65.4599,65.3547,65.3642,8876.0
2023-01-24 10:35:00,68.28,68.36,68.17,68.36,8750.0,65.3451,65.4216,65.2398,65.4216,8750.0
2023-01-24 10:40:00,68.36,68.49,68.29,68.46,9961.0,65.4216,65.5461,65.3547,65.5173,9961.0
2023-01-24 10:45:00,68.44,68.53,68.35,68.35,10080.0,65.4982,65.5843,65.4121,65.4121,10080.0
2023-01-24 10:50:00,68.39,68.6,68.34,68.6,62983.0,65.4504,65.6513,65.4025,65.6513,62983.0
2023-01-24 10:55:00,68.6,68.74,68.51,68.51,14019.0,65.6513,65.7853,65.5652,65.5652,14019.0
2023-01-24 11:00:00,68.5,68.5,68.32,68.36,8870.0,65.5556,65.5556,65.3834,65.4216,8870.0
2023-01-24 11:05:00,68.39,68.52,68.32,68.51,11177.0,65.4504,65.5748,65.3834,65.5652,11177.0
2023-01-24 11:10:00,68.52,68.52,68.38,68.41,10867.0,65.5748,65.5748,65.4408,65.4695,10867.0
2023-01-24 11:15:00,68.38,68.46,68.37,68.42,7852.0,65.4408,65.5173,65.4312,65.4791,7852.0
2023-01-24 11:20:00,68.4,68.6,68.34,68.59,7696.0,65.4599,65.6513,65.4025,65.6418,7696.0
2023-01-24 11:25:00,68.58,68.62,68.49,68.54,6062.0,65.6322,65.6705,65.5461,65.5939,6062.0
2023-01-24 11:30:00,68.54,68.56,68.37,68.46,14718.0,65.5939,65.613,65.4312,65.5173,14718.0
2023-01-24 11:35:00,68.46,68.63,68.46,68.58,10600.0,65.5173,65.68,65.5173,65.6322,10600.0
2023-01-24 11:40:00,68.58,68.67,68.55,68.65,7704.0,65.6322,65.7183,65.6035,65.6992,7704.0
2023-01-24 11:45:00,68.65,68.76,68.64,68.76,8902.0,65.6992,65.8044,65.6896,65.8044,8902.0
2023-01-24 11:50:00,68.76,68.82,68.68,68.69,8642.0,65.8044,65.8619,65.7279,65.7375,8642.0
2023-01-24 11:55:00,68.7,68.75,68.69,68.7,4707.0,65.747,65.7949,65.7375,65.747,4707.0
2023-01-24 12:00:00,68.7,68.72,68.51,68.72,17714.0,65.747,65.7662,65.5652,65.7662,17714.0
2023-01-24 12:05:00,68.73,68.86,68.73,68.86,5458.0,65.7757,65.9001,65.7757,65.9001,5458.0
2023-01-24 12:10:00,68.87,68.93,68.85,68.91,8027.0,65.9097,65.9671,65.8906,65.948,8027.0
2023-01-24 12:15:00,68.92,68.96,68.89,68.9,5143.0,65.9576,65.9959,65.9289,65.9384,5143.0
2023-01-24 12:20:00,68.89,68.89,68.79,68.89,5974.0,65.9289,65.9289,65.8332,65.9289,5974.0
2023-01-24 12:25:00,68.88,68.92,68.82,68.92,6440.0,65.9193,65.9576,65.8619,65.9576,6440.0
2023-01-24 12:30:00,68.92,68.92,68.79,68.83,6471.0,65.9576,65.9576,65.8332,65.8714,6471.0
2023-01-24 12:35:00,68.8,68.92,68.78,68.86,4056.0,65.8427,65.9576,65.8236,65.9001,4056.0
2023-01-24 12:40:00,68.86,68.86,68.74,68.83,6235.0,65.9001,65.9001,65.7853,65.8714,6235.0
2023-01-24 12:45:00,68.81,68.98,68.81,68.97,7136.0,65.8523,66.015,65.8523,66.0054,7136.0
2023-01-24 12:50:00,68.99,69.0,68.89,68.89,4434.0,66.0246,66.0341,65.9289,65.9289,4434.0
2023-01-24 12:55:00,68.89,68.97,68.85,68.91,7044.0,65.9289,66.0054,65.8906,65.948,7044.0
2023-01-24 13:00:00,68.91,68.92,68.75,68.77,8697.0,65.948,65.9576,65.7949,65.814,8697.0
2023-01-24 13:05:00,68.77,68.81,68.66,68.67,16386.0,65.814,65.8523,65.7087,65.7183,16386.0
2023-01-24 13:10:00,68.68,68.73,68.63,68.66,91045.0,65.7279,65.7757,65.68,65.7087,91045.0
2023-01-24 13:15:00,68.65,68.65,68.46,68.47,11216.0,65.6992,65.6992,65.5173,65.5269,11216.0
2023-01-24 13:20:00,68.48,68.51,68.42,68.5,5566.0,65.5365,65.5652,65.4791,65.5556,5566.0
2023-01-24 13:25:00,68.51,68.53,68.44,68.46,4135.0,65.5652,65.5843,65.4982,65.5173,4135.0
2023-01-24 13:30:00,68.45,68.51,68.45,68.48,9609.0,65.5078,65.5652,65.5078,65.5365,9609.0
2023-01-24 13:35:00,68.47,68.54,68.42,68.5,6063.0,65.5269,65.5939,65.4791,65.5556,6063.0
2023-01-24 13:40:00,68.49,68.56,68.48,68.55,3555.0,65.5461,65.613,65.5365,65.6035,3555.0
2023-01-24 13:45:00,68.56,68.57,68.54,68.56,4050.0,65.613,65.6226,65.5939,65.613,4050.0
2023-01-24 13:50:00,68.54,68.58,68.48,68.5,5823.0,65.5939,65.6322,65.5365,65.5556,5823.0
2023-01-24 13:55:00,68.51,68.52,68.48,68.49,3900.0,65.5652,65.5748,65.5365,65.5461,3900.0
2023-01-24 14:00:00,68.49,68.5,68.35,68.35,12848.0,65.5461,65.5556,65.4121,65.4121,12848.0
2023-01-24 14:05:00,68.35,68.43,68.33,68.43,6770.0,65.4121,65.4886,65.3929,65.4886,6770.0
2023-01-24 14:10:00,68.45,68.57,68.45,68.55,17707.0,65.5078,65.6226,65.5078,65.6035,17707.0
2023-01-24 14:15:00,68.54,68.61,68.49,68.5,4716.0,65.5939,65.6609,65.5461,65.5556,4716.0
2023-01-24 14:20:00,68.5,68.54,68.49,68.49,4637.0,65.5556,65.5939,65.5461,65.5461,4637.0
2023-01-24 14:25:00,68.5,68.56,68.48,68.54,5773.0,65.5556,65.613,65.5365,65.5939,5773.0
2023-01-24 14:30:00,68.53,68.61,68.53,68.53,4430.0,65.5843,65.6609,65.5843,65.5843,4430.0
2023-01-24 14:35:00,68.51,68.52,68.47,68.5,6714.0,65.5652,65.5748,65.5269,65.5556,6714.0
2023-01-24 14:40:00,68.5,68.54,68.47,68.54,4575.0,65.5556,65.5939,65.5269,65.5939,4575.0
2023-01-24 14:45:00,68.55,68.58,68.5,68.51,10580.0,65.6035,65.6322,65.5556,65.5652,10580.0
2023-01-24 14:50:00,68.51,68.53,68.5,68.52,4672.0,65.5652,65.5843,65.5556,65.5748,4672.0
2023-01-24 14:55:00,68.52,68.6,68.4,68.42,48650.0,65.5748,65.6513,65.4599,65.4791,48650.0
2023-01-24 15:00:00,68.41,68.43,68.39,68.42,10720.0,65.4695,65.4886,65.4504,65.4791,10720.0
2023-01-24 15:05:00,68.42,68.42,68.3,68.3,9644.0,65.4791,65.4791,65.3642,65.3642,9644.0
2023-01-24 15:10:00,68.28,68.3,68.25,68.26,7012.0,65.3451,65.3642,65.3164,65.3259,7012.0
2023-01-24 15:15:00,68.26,68.28,68.2,68.23,10342.0,65.3259,65.3451,65.2685,65.2972,10342.0
2023-01-24 15:20:00,68.21,68.21,68.13,68.15,6469.0,65.2781,65.2781,65.2015,65.2207,6469.0
2023-01-24 15:25:00,68.14,68.22,68.06,68.22,10475.0,65.2111,65.2877,65.1345,65.2877,10475.0
2023-01-24 15:30:00,68.22,68.22,67.99,67.99,13924.0,65.2877,65.2877,65.0675,65.0675,13924.0
2023-01-24 15:35:00,67.98,68.07,67.96,68.04,20665.0,65.058,65.1441,65.0388,65.1154,20665.0
2023-01-24 15:40:00,68.04,68.05,67.81,67.9,48685.0,65.1154,65.125,64.8953,64.9814,48685.0
2023-01-24 15:45:00,67.89,67.9,67.84,67.87,29900.0,64.9718,64.9814,64.924,64.9527,29900.0
2023-01-24 15:50:00,67.88,67.9,67.79,67.84,102078.0,64.9623,64.9814,64.8761,64.924,102078.0
2023-01-24 15:55:00,67.83,67.87,67.7,67.71,274456.0,64.9144,64.9527,64.79,64.7996,274456.0
2023-01-25 09:30:00,66.44,66.93,66.2,66.41,17382.0,63.5842,64.0531,63.3545,63.5555,17382.0
2023-01-25 09:35:00,66.38,66.63,66.32,66.5,25024.0,63.5267,63.766,63.4693,63.6416,25024.0
2023-01-25 09:40:00,66.51,66.73,66.47,66.47,25225.0,63.6512,63.8617,63.6129,63.6129,25225.0
2023-01-25 09:45:00,66.47,66.52,66.37,66.45,49453.0,63.6129,63.6607,63.5172,63.5937,49453.0
2023-01-25 09:50:00,66.45,66.46,66.28,66.29,56478.0,63.5937,63.6033,63.431,63.4406,56478.0
2023-01-25 09:55:00,66.3,66.36,66.23,66.27,56456.0,63.4502,63.5076,63.3832,63.4215,56456.0
2023-01-25 10:00:00,66.32,66.34,66.01,66.01,14827.0,63.4693,63.4885,63.1727,63.1727,14827.0
2023-01-25 10:05:00,66.0,66.16,65.94,66.05,37081.0,63.1631,63.3162,63.1057,63.2109,37081.0
2023-01-25 10:10:00,66.06,66.09,65.74,65.74,16101.0,63.2205,63.2492,62.9143,62.9143,16101.0
2023-01-25 10:15:00,65.74,65.99,65.68,65.97,13106.0,62.9143,63.1535,62.8568,63.1344,13106.0
2023-01-25 10:20:00,65.97,66.05,65.83,65.83,35247.0,63.1344,63.2109,63.0004,63.0004,35247.0
2023-01-25 10:25:00,65.82,66.11,65.82,66.1,15873.0,62.9908,63.2684,62.9908,63.2588,15873.0
2023-01-25 10:30:00,66.13,66.57,66.12,66.44,12208.0,63.2875,63.7086,63.2779,63.5842,12208.0
2023-01-25 10:35:00,66.42,66.45,66.34,66.44,4157.0,63.565,63.5937,63.4885,63.5842,4157.0
2023-01-25 10:40:00,66.4,66.58,66.4,66.53,6657.0,63.5459,63.7182,63.5459,63.6703,6657.0
2023-01-25 10:45:00,66.54,66.67,66.54,66.61,6431.0,63.6799,63.8043,63.6799,63.7469,6431.0
2023-01-25 10:50:00,66.57,66.61,66.46,66.61,7539.0,63.7086,63.7469,63.6033,63.7469,7539.0
2023-01-25 10:55:00,66.61,66.74,66.61,66.67,2715.0,63.7469,63.8713,63.7469,63.8043,2715.0
2023-01-25 11:00:00,66.66,66.69,66.49,66.67,12293.0,63.7947,63.8234,63.632,63.8043,12293.0
2023-01-25 11:05:00,66.7,66.72,66.68,66.72,4312.0,63.833,63.8521,63.8139,63.8521,4312.0
2023-01-25 11:10:00,66.71,66.86,66.69,66.86,6259.0,63.8426,63.9861,63.8234,63.9861,6259.0
2023-01-25 11:15:00,66.87,66.93,66.81,66.87,7927.0,63.9957,64.0531,63.9383,63.9957,7927.0
2023-01-25 11:20:00,66.88,67.05,66.87,66.95,6723.0,64.0053,64.168,63.9957,64.0722,6723.0
2023-01-25 11:25:00,66.95,66.96,66.9,66.91,4533.0,64.0722,64.0818,64.0244,64.034,4533.0
2023-01-25 11:30:00,66.92,66.99,66.89,66.99,6444.0,64.0435,64.1105,64.0148,64.1105,6444.0
2023-01-25 11:35:00,67.0,67.06,66.93,67.04,5224.0,64.1201,64.1775,64.0531,64.1584,5224.0
2023-01-25 11:40:00,67.04,67.12,67.0,67.11,5218.0,64.1584,64.2349,64.1201,64.2254,5218.0
2023-01-25 11:45:00,67.08,67.12,66.97,67.11,6149.0,64.1967,64.2349,64.0914,64.2254,6149.0
2023-01-25 11:50:00,67.12,67.32,67.08,67.28,5566.0,64.2349,64.4263,64.1967,64.3881,5566.0
2023-01-25 11:55:00,67.28,67.31,67.26,67.31,6086.0,64.3881,64.4168,64.3689,64.4168,6086.0
2023-01-25 12:00:00,67.31,67.35,67.19,67.2,4045.0,64.4168,64.4551,64.3019,64.3115,4045.0
2023-01-25 12:05:00,67.19,67.24,67.15,67.24,5136.0,64.3019,64.3498,64.2637,64.3498,5136.0
2023-01-25 12:10:00,67.25,67.29,67.21,67.22,7446.0,64.3594,64.3976,64.3211,64.3306,7446.0
2023-01-25 12:15:00,67.23,67.35,67.22,67.28,3514.0,64.3402,64.4551,64.3306,64.3881,3514.0
2023-01-25 12:20:00,67.28,67.28,67.11,67.11,5018.0,64.3881,64.3881,64.2254,64.2254,5018.0
2023-01-25 12:25:00,67.12,67.12,67.05,67.08,5861.0,64.2349,64.2349,64.168,64.1967,5861.0
2023-01-25 12:30:00,67.08,67.15,67.06,67.14,5181.0,64.1967,64.2637,64.1775,64.2541,5181.0
2023-01-25 12:35:00,67.16,67.32,67.16,67.29,12971.0,64.2732,64.4263,64.2732,64.3976,12971.0
2023-01-25 12:40:00,67.28,67.32,67.25,67.25,4141.0,64.3881,64.4263,64.3594,64.3594,4141.0
2023-01-25 12:45:00,67.24,67.25,67.19,67.2,3043.0,64.3498,64.3594,64.3019,64.3115,3043.0
2023-01-25 12:50:00,67.23,67.35,67.23,67.31,8895.0,64.3402,64.4551,64.3402,64.4168,8895.0
2023-01-25 12:55:00,67.31,67.34,67.27,67.31,3767.0,64.4168,64.4455,64.3785,64.4168,3767.0
2023-01-25 13:00:00,67.31,67.43,67.27,67.35,8418.0,64.4168,64.5316,64.3785,64.4551,8418.0
2023-01-25 13:05:00,67.35,67.43,67.35,67.37,4072.0,64.4551,64.5316,64.4551,64.4742,4072.0
2023-01-25 13:10:00,67.38,67.5,67.37,67.5,4750.0,64.4838,64.5986,64.4742,64.5986,4750.0
2023-01-25 13:15:00,67.53,67.56,67.5,67.54,3762.0,64.6273,64.656,64.5986,64.6369,3762.0
2023-01-25 13:20:00,67.57,67.61,67.55,67.59,3770.0,64.6656,64.7039,64.6465,64.6847,3770.0
2023-01-25 13:25:00,67.63,67.68,67.63,67.67,6757.0,64.723,64.7709,64.723,64.7613,6757.0
2023-01-25 13:30:00,67.68,67.7,67.65,67.7,6945.0,64.7709,64.79,64.7422,64.79,6945.0
2023-01-25 13:35:00,67.7,67.76,67.68,67.68,10823.0,64.79,64.8474,64.7709,64.7709,10823.0
2023-01-25 13:40:00,67.68,67.77,67.68,67.75,3908.0,64.7709,64.857,64.7709,64.8379,3908.0
2023-01-25 13:45:00,67.75,67.82,67.71,67.8,7417.0,64.8379,64.9049,64.7996,64.8857,7417.0
2023-01-25 13:50:00,67.8,67.82,67.74,67.74,7586.0,64.8857,64.9049,64.8283,64.8283,7586.0
2023-01-25 13:55:00,67.73,67.74,67.68,67.69,4433.0,64.8187,64.8283,64.7709,64.7804,4433.0
2023-01-25 14:00:00,67.69,67.75,67.66,67.73,8412.0,64.7804,64.8379,64.7517,64.8187,8412.0
2023-01-25 14:05:00,67.73,67.79,67.72,67.77,4416.0,64.8187,64.8761,64.8092,64.857,4416.0
2023-01-25 14:10:00,67.78,67.91,67.77,67.91,5712.0,64.8666,64.991,64.857,64.991,5712.0
2023-01-25 14:15:00,67.92,67.92,67.79,67.87,34927.0,65.0006,65.0006,64.8761,64.9527,34927.0
2023-01-25 14:20:00,67.88,67.89,67.67,67.68,8044.0,64.9623,64.9718,64.7613,64.7709,8044.0
2023-01-25 14:25:00,67.68,67.76,67.67,67.71,5262.0,64.7709,64.8474,64.7613,64.7996,5262.0
2023-01-25 14:30:00,67.71,67.81,67.71,67.72,6727.0,64.7996,64.8953,64.7996,64.8092,6727.0
2023-01-25 14:35:00,67.69,67.86,67.68,67.86,4367.0,64.7804,64.9431,64.7709,64.9431,4367.0
2023-01-25 14:40:00,67.87,67.89,67.82,67.83,7725.0,64.9527,64.9718,64.9049,64.9144,7725.0
2023-01-25 14:45:00,67.82,67.82,67.73,67.73,7197.0,64.9049,64.9049,64.8187,64.8187,7197.0
2023-01-25 14:50:00,67.71,67.74,67.66,67.67,16067.0,64.7996,64.8283,64.7517,64.7613,16067.0
2023-01-25 14:55:00,67.64,67.67,67.6,67.6,13522.0,64.7326,64.7613,64.6943,64.6943,13522.0
2023-01-25 15:00:00,67.6,67.68,67.6,67.63,9816.0,64.6943,64.7709,64.6943,64.723,9816.0
2023-01-25 15:05:00,67.63,67.64,67.46,67.48,36241.0,64.723,64.7326,64.5603,64.5795,36241.0
2023-01-25 15:10:00,67.5,67.65,67.49,67.57,14150.0,64.5986,64.7422,64.589,64.6656,14150.0
2023-01-25 15:15:00,67.59,67.64,67.55,67.56,7627.0,64.6847,64.7326,64.6465,64.656,7627.0
2023-01-25 15:20:00,67.56,67.56,67.4,67.45,33646.0,64.656,64.656,64.5029,64.5508,33646.0
2023-01-25 15:25:00,67.45,67.72,67.44,67.67,23738.0,64.5508,64.8092,64.5412,64.7613,23738.0
2023-01-25 15:30:00,67.68,67.7,67.62,67.67,15723.0,64.7709,64.79,64.7134,64.7613,15723.0
2023-01-25 15:35:00,67.66,67.7,67.6,67.68,13885.0,64.7517,64.79,64.6943,64.7709,13885.0
2023-01-25 15:40:00,67.68,67.74,67.66,67.66,13377.0,64.7709,64.8283,64.7517,64.7517,13377.0
2023-01-25 15:45:00,67.67,67.71,67.64,67.7,20819.0,64.7613,64.7996,64.7326,64.79,20819.0
2023-01-25 15:50:00,67.7,67.71,67.59,67.68,39388.0,64.79,64.7996,64.6847,64.7709,39388.0
2023-01-25 15:55:00,67.68,67.75,67.59,67.59,133654.0,64.7709,64.8379,64.6847,64.6847,133654.0
2023-01-26 09:30:00,68.13,68.3,68.02,68.24,20565.0,65.2015,65.3642,65.0963,65.3068,20565.0
2023-01-26 09:35:00,68.24,68.63,68.24,68.58,8180.0,65.3068,65.68,65.3068,65.6322,8180.0
2023-01-26 09:40:00,68.58,68.58,68.25,68.26,8614.0,65.6322,65.6322,65.3164,65.3259,8614.0
2023-01-26 09:45:00,68.28,68.49,68.11,68.11,15888.0,65.3451,65.5461,65.1824,65.1824,15888.0
2023-01-26 09:50:00,68.02,68.27,67.83,68.17,7988.0,65.0963,65.3355,64.9144,65.2398,7988.0
2023-01-26 09:55:00,68.23,68.23,67.99,68.22,8854.0,65.2972,65.2972,65.0675,65.2877,8854.0
2023-01-26 10:00:00,68.26,68.26,68.07,68.2,8554.0,65.3259,65.3259,65.1441,65.2685,8554.0
2023-01-26 10:05:00,68.2,68.2,67.85,68.0,10374.0,65.2685,65.2685,64.9336,65.0771,10374.0
2023-01-26 10:10:00,68.0,68.5,67.99,68.46,17066.0,65.0771,65.5556,65.0675,65.5173,17066.0
2023-01-26 10:15:00,68.46,68.62,68.46,68.59,12818.0,65.5173,65.6705,65.5173,65.6418,12818.0
2023-01-26 10:20:00,68.61,68.96,68.57,68.95,14282.0,65.6609,65.9959,65.6226,65.9863,14282.0
2023-01-26 10:25:00,68.97,69.12,68.87,68.95,23258.0,66.0054,66.149,65.9097,65.9863,23258.0
2023-01-26 10:30:00,68.91,69.36,68.91,69.34,13860.0,65.948,66.3787,65.948,66.3595,13860.0
2023-01-26 10:35:00,69.35,69.37,68.96,68.97,13746.0,66.3691,66.3882,65.9959,66.0054,13746.0
2023-01-26 10:40:00,68.99,69.27,68.94,69.16,11268.0,66.0246,66.2925,65.9767,66.1873,11268.0
2023-01-26 10:45:00,69.13,69.48,69.13,69.48,21110.0,66.1585,66.4935,66.1585,66.4935,21110.0
2023-01-26 10:50:00,69.48,69.52,69.03,69.05,16467.0,66.4935,66.5318,66.0628,66.082,16467.0
2023-01-26 10:55:00,69.04,69.05,68.87,68.94,33945.0,66.0724,66.082,65.9097,65.9767,33945.0
2023-01-26 11:00:00,68.95,68.99,68.82,68.88,13275.0,65.9863,66.0246,65.8619,65.9193,13275.0
2023-01-26 11:05:00,68.89,68.94,68.82,68.86,14907.0,65.9289,65.9767,65.8619,65.9001,14907.0
2023-01-26 11:10:00,68.87,69.16,68.86,69.16,7661.0,65.9097,66.1873,65.9001,66.1873,7661.0
2023-01-26 11:15:00,69.17,69.24,69.04,69.06,7055.0,66.1968,66.2638,66.0724,66.0916,7055.0
2023-01-26 11:20:00,69.06,69.08,68.75,68.77,27859.0,66.0916,66.1107,65.7949,65.814,27859.0
2023-01-26 11:25:00,68.75,69.13,68.69,69.1,10340.0,65.7949,66.1585,65.7375,66.1298,10340.0
2023-01-26 11:30:00,69.13,69.23,69.11,69.13,7344.0,66.1585,66.2542,66.1394,66.1585,7344.0
2023-01-26 11:35:00,69.15,69.16,69.06,69.08,8038.0,66.1777,66.1873,66.0916,66.1107,8038.0
2023-01-26 11:40:00,69.07,69.29,69.06,69.24,7398.0,66.1011,66.3117,66.0916,66.2638,7398.0
2023-01-26 11:45:00,69.26,69.36,69.19,69.3,8403.0,66.283,66.3787,66.216,66.3212,8403.0
2023-01-26 11:50:00,69.3,69.32,69.18,69.22,11072.0,66.3212,66.3404,66.2064,66.2447,11072.0
2023-01-26 11:55:00,69.23,69.3,69.19,69.27,10802.0,66.2542,66.3212,66.216,66.2925,10802.0
2023-01-26 12:00:00,69.28,69.35,69.27,69.3,6591.0,66.3021,66.3691,66.2925,66.3212,6591.0
2023-01-26 12:05:00,69.29,69.43,69.26,69.43,9872.0,66.3117,66.4456,66.283,66.4456,9872.0
2023-01-26 12:10:00,69.43,69.44,69.16,69.16,19348.0,66.4456,66.4552,66.1873,66.1873,19348.0
2023-01-26 12:15:00,69.15,69.22,69.05,69.08,8935.0,66.1777,66.2447,66.082,66.1107,8935.0
2023-01-26 12:20:00,69.07,69.18,69.04,69.05,7067.0,66.1011,66.2064,66.0724,66.082,7067.0
2023-01-26 12:25:00,69.06,69.07,68.96,69.01,22922.0,66.0916,66.1011,65.9959,66.0437,22922.0
2023-01-26 12:30:00,68.98,69.13,68.98,69.06,7908.0,66.015,66.1585,66.015,66.0916,7908.0
2023-01-26 12:35:00,69.05,69.05,68.94,69.0,13788.0,66.082,66.082,65.9767,66.0341,13788.0
2023-01-26 12:40:00,69.0,69.01,68.78,68.78,20742.0,66.0341,66.0437,65.8236,65.8236,20742.0
2023-01-26 12:45:00,68.79,68.87,68.7,68.82,13784.0,65.8332,65.9097,65.747,65.8619,13784.0
2023-01-26 12:50:00,68.83,68.96,68.83,68.89,10511.0,65.8714,65.9959,65.8714,65.9289,10511.0
2023-01-26 12:55:00,68.88,68.88,68.78,68.78,6713.0,65.9193,65.9193,65.8236,65.8236,6713.0
2023-01-26 13:00:00,68.77,68.82,68.68,68.69,12287.0,65.814,65.8619,65.7279,65.7375,12287.0
2023-01-26 13:05:00,68.68,68.68,68.58,68.62,7718.0,65.7279,65.7279,65.6322,65.6705,7718.0
2023-01-26 13:10:00,68.63,68.75,68.63,68.71,8139.0,65.68,65.7949,65.68,65.7566,8139.0
2023-01-26 13:15:00,68.7,68.72,68.58,68.58,5414.0,65.747,65.7662,65.6322,65.6322,5414.0
2023-01-26 13:20:00,68.58,68.69,68.56,68.66,5404.0,65.6322,65.7375,65.613,65.7087,5404.0
2023-01-26 13:25:00,68.67,68.73,68.66,68.68,11625.0,65.7183,65.7757,65.7087,65.7279,11625.0
2023-01-26 13:30:00,68.69,68.82,68.69,68.79,33350.0,65.7375,65.8619,65.7375,65.8332,33350.0
2023-01-26 13:35:00,68.8,68.84,68.79,68.82,14816.0,65.8427,65.881,65.8332,65.8619,14816.0
2023-01-26 13:40:00,68.82,68.96,68.82,68.95,9446.0,65.8619,65.9959,65.8619,65.9863,9446.0
2023-01-26 13:45:00,68.95,68.98,68.86,68.88,8434.0,65.9863,66.015,65.9001,65.9193,8434.0
2023-01-26 13:50:00,68.89,68.95,68.85,68.88,7258.0,65.9289,65.9863,65.8906,65.9193,7258.0
2023-01-26 13:55:00,68.88,68.94,68.87,68.91,6068.0,65.9193,65.9767,65.9097,65.948,6068.0
2023-01-26 14:00:00,68.91,69.1,68.9,69.09,13619.0,65.948,66.1298,65.9384,66.1203,13619.0
2023-01-26 14:05:00,69.09,69.16,69.01,69.02,14096.0,66.1203,66.1873,66.0437,66.0533,14096.0
2023-01-26 14:10:00,69.01,69.04,68.96,68.96,16188.0,66.0437,66.0724,65.9959,65.9959,16188.0
2023-01-26 14:15:00,68.95,69.01,68.92,69.0,6590.0,65.9863,66.0437,65.9576,66.0341,6590.0
2023-01-26 14:20:00,69.0,69.01,68.95,68.98,11207.0,66.0341,66.0437,65.9863,66.015,11207.0
2023-01-26 14:25:00,68.97,68.98,68.9,68.94,8052.0,66.0054,66.015,65.9384,65.9767,8052.0
2023-01-26 14:30:00,68.95,69.02,68.95,68.98,10308.0,65.9863,66.0533,65.9863,66.015,10308.0
2023-01-26 14:35:00,68.99,69.02,68.89,68.89,8909.0,66.0246,66.0533,65.9289,65.9289,8909.0
2023-01-26 14:40:00,68.89,68.94,68.87,68.89,8540.0,65.9289,65.9767,65.9097,65.9289,8540.0
2023-01-26 14:45:00,68.91,68.93,68.84,68.92,7676.0,65.948,65.9671,65.881,65.9576,7676.0
2023-01-26 14:50:00,68.89,68.93,68.84,68.87,9479.0,65.9289,65.9671,65.881,65.9097,9479.0
2023-01-26 14:55:00,68.89,68.93,68.85,68.87,8293.0,65.9289,65.9671,65.8906,65.9097,8293.0
2023-01-26 15:00:00,68.86,68.86,68.75,68.84,19994.0,65.9001,65.9001,65.7949,65.881,19994.0
2023-01-26 15:05:00,68.84,68.89,68.84,68.88,15125.0,65.881,65.9289,65.881,65.9193,15125.0
2023-01-26 15:10:00,68.87,69.11,68.82,69.11,197684.0,65.9097,66.1394,65.8619,66.1394,197684.0
2023-01-26 15:15:00,69.08,69.21,69.05,69.2,64848.0,66.1107,66.2351,66.082,66.2255,64848.0
2023-01-26 15:20:00,69.2,69.35,69.2,69.35,54870.0,66.2255,66.3691,66.2255,66.3691,54870.0
2023-01-26 15:25:00,69.35,69.43,69.35,69.43,55047.0,66.3691,66.4456,66.3691,66.4456,55047.0
2023-01-26 15:30:00,69.44,69.59,69.4,69.53,76693.0,66.4552,66.5988,66.4169,66.5414,76693.0
2023-01-26 15:35:00,69.53,69.68,69.4,69.62,98694.0,66.5414,66.6849,66.4169,66.6275,98694.0
2023-01-26 15:40:00,69.64,70.0,69.6,69.98,220729.0,66.6466,66.9911,66.6083,66.972,220729.0
2023-01-26 15:45:00,69.99,70.06,69.62,70.05,227262.0,66.9816,67.0486,66.6275,67.039,227262.0
2023-01-26 15:50:00,70.07,70.3,69.72,69.98,266851.0,67.0581,67.2783,66.7232,66.972,266851.0
2023-01-26 15:55:00,69.98,70.51,69.96,70.44,572592.0,66.972,67.4792,66.9529,67.4122,572592.0
2023-01-27 09:30:00,69.97,70.16,69.67,70.09,9481.0,66.9624,67.1443,66.6753,67.0773,9481.0
2023-01-27 09:35:00,70.1,70.13,69.86,70.0,18439.0,67.0869,67.1156,66.8572,66.9911,18439.0
2023-01-27 09:40:00,69.9,69.98,69.89,69.89,3580.0,66.8954,66.972,66.8859,66.8859,3580.0
2023-01-27 09:45:00,69.95,70.15,69.78,70.07,10670.0,66.9433,67.1347,66.7806,67.0581,10670.0
2023-01-27 09:50:00,70.05,70.14,70.03,70.13,6236.0,67.039,67.1251,67.0199,67.1156,6236.0
2023-01-27 09:55:00,70.13,70.33,70.07,70.33,8559.0,67.1156,67.307,67.0581,67.307,8559.0
2023-01-27 10:00:00,70.4,70.63,70.25,70.61,24603.0,67.374,67.5941,67.2304,67.5749,24603.0
2023-01-27 10:05:00,70.62,70.85,70.48,70.82,18169.0,67.5845,67.8046,67.4505,67.7759,18169.0
2023-01-27 10:10:00,70.82,71.04,70.79,71.01,82370.0,67.7759,67.9864,67.7472,67.9577,82370.0
2023-01-27 10:15:00,71.01,71.19,70.97,71.04,30251.0,67.9577,68.13,67.9195,67.9864,30251.0
2023-01-27 10:20:00,71.03,71.06,70.8,70.86,21442.0,67.9769,68.0056,67.7568,67.8142,21442.0
2023-01-27 10:25:00,70.87,70.97,70.87,70.94,20803.0,67.8238,67.9195,67.8238,67.8907,20803.0
2023-01-27 10:30:00,70.94,71.18,70.83,70.85,57827.0,67.8907,68.1204,67.7855,67.8046,57827.0
2023-01-27 10:35:00,70.82,71.01,70.77,70.9,9944.0,67.7759,67.9577,67.7281,67.8525,9944.0
2023-01-27 10:40:00,70.87,70.97,70.81,70.92,14629.0,67.8238,67.9195,67.7663,67.8716,14629.0
2023-01-27 10:45:00,70.91,70.92,70.37,70.38,16177.0,67.862,67.8716,67.3452,67.3548,16177.0
2023-01-27 10:50:00,70.37,70.52,70.35,70.49,17361.0,67.3452,67.4888,67.3261,67.4601,17361.0
2023-01-27 10:55:00,70.49,70.71,70.46,70.68,20305.0,67.4601,67.6706,67.4314,67.6419,20305.0
2023-01-27 11:00:00,70.66,70.73,70.61,70.72,7964.0,67.6228,67.6898,67.5749,67.6802,7964.0
2023-01-27 11:05:00,70.71,70.73,70.34,70.41,16834.0,67.6706,67.6898,67.3165,67.3835,16834.0
2023-01-27 11:10:00,70.4,70.54,70.39,70.43,8096.0,67.374,67.5079,67.3644,67.4027,8096.0
2023-01-27 11:15:00,70.43,70.48,70.22,70.27,11991.0,67.4027,67.4505,67.2017,67.2495,11991.0
2023-01-27 11:20:00,70.28,70.41,70.28,70.37,5594.0,67.2591,67.3835,67.2591,67.3452,5594.0
2023-01-27 11:25:00,70.36,70.55,70.32,70.52,6740.0,67.3357,67.5175,67.2974,67.4888,6740.0
2023-01-27 11:30:00,70.53,70.58,70.44,70.58,4995.0,67.4984,67.5462,67.4122,67.5462,4995.0
2023-01-27 11:35:00,70.59,70.6,70.43,70.43,7118.0,67.5558,67.5654,67.4027,67.4027,7118.0
2023-01-27 11:40:00,70.44,70.56,70.42,70.56,3556.0,67.4122,67.5271,67.3931,67.5271,3556.0
2023-01-27 11:45:00,70.56,70.74,70.55,70.74,4515.0,67.5271,67.6993,67.5175,67.6993,4515.0
2023-01-27 11:50:00,70.74,70.77,70.55,70.55,7218.0,67.6993,67.7281,67.5175,67.5175,7218.0
2023-01-27 11:55:00,70.56,70.61,70.47,70.53,9264.0,67.5271,67.5749,67.4409,67.4984,9264.0
2023-01-27 12:00:00,70.53,70.63,70.48,70.6,7100.0,67.4984,67.5941,67.4505,67.5654,7100.0
2023-01-27 12:05:00,70.61,70.68,70.57,70.58,4100.0,67.5749,67.6419,67.5366,67.5462,4100.0
2023-01-27 12:10:00,70.59,70.74,70.59,70.68,10939.0,67.5558,67.6993,67.5558,67.6419,10939.0
2023-01-27 12:15:00,70.67,70.69,70.53,70.61,7214.0,67.6323,67.6515,67.4984,67.5749,7214.0
2023-01-27 12:20:00,70.61,70.67,70.53,70.65,5895.0,67.5749,67.6323,67.4984,67.6132,5895.0
2023-01-27 12:25:00,70.66,70.75,70.65,70.7,12608.0,67.6228,67.7089,67.6132,67.6611,12608.0
2023-01-27 12:30:00,70.65,70.83,70.57,70.83,4362.0,67.6132,67.7855,67.5366,67.7855,4362.0
2023-01-27 12:35:00,70.81,70.88,70.79,70.84,3035.0,67.7663,67.8333,67.7472,67.795,3035.0
2023-01-27 12:40:00,70.84,70.86,70.77,70.8,3595.0,67.795,67.8142,67.7281,67.7568,3595.0
2023-01-27 12:45:00,70.8,70.93,70.8,70.93,4559.0,67.7568,67.8812,67.7568,67.8812,4559.0
2023-01-27 12:50:00,70.92,70.93,70.84,70.84,3382.0,67.8716,67.8812,67.795,67.795,3382.0
2023-01-27 12:55:00,70.84,70.9,70.84,70.9,5795.0,67.795,67.8525,67.795,67.8525,5795.0
2023-01-27 13:00:00,70.92,70.93,70.72,70.72,2909.0,67.8716,67.8812,67.6802,67.6802,2909.0
2023-01-27 13:05:00,70.73,70.85,70.72,70.85,4485.0,67.6898,67.8046,67.6802,67.8046,4485.0
2023-01-27 13:10:00,70.87,70.9,70.81,70.87,3263.0,67.8238,67.8525,67.7663,67.8238,3263.0
2023-01-27 13:15:00,70.85,70.85,70.75,70.77,4435.0,67.8046,67.8046,67.7089,67.7281,4435.0
2023-01-27 13:20:00,70.78,70.84,70.78,70.83,4370.0,67.7376,67.795,67.7376,67.7855,4370.0
2023-01-27 13:25:00,70.85,70.98,70.83,70.97,6594.0,67.8046,67.929,67.7855,67.9195,6594.0
2023-01-27 13:30:00,70.96,71.01,70.87,70.99,27745.0,67.9099,67.9577,67.8238,67.9386,27745.0
2023-01-27 13:35:00,70.97,71.05,70.96,71.05,10957.0,67.9195,67.996,67.9099,67.996,10957.0
2023-01-27 13:40:00,71.06,71.07,70.96,71.04,8829.0,68.0056,68.0152,67.9099,67.9864,8829.0
2023-01-27 13:45:00,71.04,71.04,70.88,70.92,6257.0,67.9864,67.9864,67.8333,67.8716,6257.0
2023-01-27 13:50:00,70.92,70.98,70.82,70.97,10271.0,67.8716,67.929,67.7759,67.9195,10271.0
2023-01-27 13:55:00,70.98,71.03,70.97,70.98,6353.0,67.929,67.9769,67.9195,67.929,6353.0
2023-01-27 14:00:00,71.0,71.05,70.99,71.02,3898.0,67.9482,67.996,67.9386,67.9673,3898.0
2023-01-27 14:05:00,71.03,71.06,70.99,71.02,5889.0,67.9769,68.0056,67.9386,67.9673,5889.0
2023-01-27 14:10:00,71.03,71.08,71.01,71.05,7128.0,67.9769,68.0247,67.9577,67.996,7128.0
2023-01-27 14:15:00,71.06,71.13,71.05,71.13,7580.0,68.0056,68.0726,67.996,68.0726,7580.0
2023-01-27 14:20:00,71.13,71.13,70.98,71.08,6245.0,68.0726,68.0726,67.929,68.0247,6245.0
2023-01-27 14:25:00,71.08,71.08,70.96,71.0,10072.0,68.0247,68.0247,67.9099,67.9482,10072.0
2023-01-27 14:30:00,71.0,71.02,70.99,70.99,3543.0,67.9482,67.9673,67.9386,67.9386,3543.0
2023-01-27 14:35:00,71.0,71.09,71.0,71.05,6709.0,67.9482,68.0343,67.9482,67.996,6709.0
2023-01-27 14:40:00,71.05,71.14,71.03,71.09,5902.0,67.996,68.0821,67.9769,68.0343,5902.0
2023-01-27 14:45:00,71.08,71.17,71.08,71.15,4263.0,68.0247,68.1109,68.0247,68.0917,4263.0
2023-01-27 14:50:00,71.16,71.17,71.08,71.08,3628.0,68.1013,68.1109,68.0247,68.0247,3628.0
2023-01-27 14:55:00,71.09,71.12,71.07,71.1,11229.0,68.0343,68.063,68.0152,68.0439,11229.0
2023-01-27 15:00:00,71.1,71.16,71.1,71.16,6163.0,68.0439,68.1013,68.0439,68.1013,6163.0
2023-01-27 15:05:00,71.18,71.3,71.15,71.25,36902.0,68.1204,68.2353,68.0917,68.1874,36902.0
2023-01-27 15:10:00,71.26,71.3,71.24,71.24,5393.0,68.197,68.2353,68.1778,68.1778,5393.0
2023-01-27 15:15:00,71.25,71.29,71.23,71.29,11537.0,68.1874,68.2257,68.1683,68.2257,11537.0
2023-01-27 15:20:00,71.3,71.32,71.25,71.27,6358.0,68.2353,68.2544,68.1874,68.2066,6358.0
2023-01-27 15:25:00,71.28,71.29,71.22,71.28,11493.0,68.2161,68.2257,68.1587,68.2161,11493.0
2023-01-27 15:30:00,71.3,71.34,71.23,71.23,16136.0,68.2353,68.2736,68.1683,68.1683,16136.0
2023-01-27 15:35:00,71.21,71.22,71.05,71.21,40245.0,68.1491,68.1587,67.996,68.1491,40245.0
2023-01-27 15:40:00,71.22,71.28,71.09,71.09,38278.0,68.1587,68.2161,68.0343,68.0343,38278.0
2023-01-27 15:45:00,71.09,71.09,70.97,70.99,26699.0,68.0343,68.0343,67.9195,67.9386,26699.0
2023-01-27 15:50:00,70.96,70.98,70.86,70.94,72706.0,67.9099,67.929,67.8142,67.8907,72706.0
2023-01-27 15:55:00,70.94,70.97,70.78,70.82,138827.0,67.8907,67.9195,67.7376,67.7759,138827.0
2023-01-30 09:30:00,70.49,70.49,69.81,69.81,29113.0,67.4601,67.4601,66.8093,66.8093,29113.0
2023-01-30 09:35:00,69.85,70.16,69.76,70.03,6365.0,66.8476,67.1443,66.7615,67.0199,6365.0
2023-01-30 09:40:00,70.09,70.09,69.94,69.98,9032.0,67.0773,67.0773,66.9337,66.972,9032.0
2023-01-30 09:45:00,70.0,70.27,70.0,70.27,6556.0,66.9911,67.2495,66.9911,67.2495,6556.0
2023-01-30 09:50:00,70.3,70.41,69.9,69.91,20941.0,67.2783,67.3835,66.8954,66.905,20941.0
2023-01-30 09:55:00,69.9,70.16,69.89,70.07,22781.0,66.8954,67.1443,66.8859,67.0581,22781.0
2023-01-30 10:00:00,70.09,70.24,70.07,70.2,18400.0,67.0773,67.2208,67.0581,67.1826,18400.0
2023-01-30 10:05:00,70.22,70.38,70.16,70.35,15097.0,67.2017,67.3548,67.1443,67.3261,15097.0
2023-01-30 10:10:00,70.34,70.35,70.06,70.1,14507.0,67.3165,67.3261,67.0486,67.0869,14507.0
2023-01-30 10:15:00,70.13,70.15,69.95,69.95,29441.0,67.1156,67.1347,66.9433,66.9433,29441.0
2023-01-30 10:20:00,69.95,70.05,69.9,69.94,21508.0,66.9433,67.039,66.8954,66.9337,21508.0
2023-01-30 10:25:00,69.93,69.99,69.81,69.91,12959.0,66.9242,66.9816,66.8093,66.905,12959.0
2023-01-30 10:30:00,69.9,69.94,69.67,69.7,14215.0,66.8954,66.9337,66.6753,66.704,14215.0
2023-01-30 10:35:00,69.7,69.77,69.58,69.72,10651.0,66.704,66.771,66.5892,66.7232,10651.0
2023-01-30 10:40:00,69.71,69.73,69.49,69.51,10237.0,66.7136,66.7328,66.5031,66.5222,10237.0
2023-01-30 10:45:00,69.53,69.53,69.42,69.49,28091.0,66.5414,66.5414,66.4361,66.5031,28091.0
2023-01-30 10:50:00,69.48,69.56,69.23,69.28,25449.0,66.4935,66.5701,66.2542,66.3021,25449.0
2023-01-30 10:55:00,69.27,69.65,69.25,69.6,11436.0,66.2925,66.6562,66.2734,66.6083,11436.0
2023-01-30 11:00:00,69.57,69.7,69.57,69.66,7589.0,66.5796,66.704,66.5796,66.6658,7589.0
2023-01-30 11:05:00,69.7,69.73,69.54,69.64,9880.0,66.704,66.7328,66.5509,66.6466,9880.0
2023-01-30 11:10:00,69.66,69.87,69.66,69.7,15835.0,66.6658,66.8667,66.6658,66.704,15835.0
2023-01-30 11:15:00,69.72,69.85,69.7,69.85,8870.0,66.7232,66.8476,66.704,66.8476,8870.0
2023-01-30 11:20:00,69.85,69.85,69.62,69.64,10514.0,66.8476,66.8476,66.6275,66.6466,10514.0
2023-01-30 11:25:00,69.64,69.76,69.54,69.75,11949.0,66.6466,66.7615,66.5509,66.7519,11949.0
2023-01-30 11:30:00,69.79,69.84,69.7,69.71,9580.0,66.7902,66.838,66.704,66.7136,9580.0
2023-01-30 11:35:00,69.7,69.71,69.63,69.7,11407.0,66.704,66.7136,66.6371,66.704,11407.0
2023-01-30 11:40:00,69.71,69.87,69.71,69.87,44410.0,66.7136,66.8667,66.7136,66.8667,44410.0
2023-01-30 11:45:00,69.86,69.96,69.86,69.89,9309.0,66.8572,66.9529,66.8572,66.8859,9309.0
2023-01-30 11:50:00,69.87,70.03,69.87,69.88,11371.0,66.8667,67.0199,66.8667,66.8763,11371.0
2023-01-30 11:55:00,69.88,70.0,69.78,69.95,11480.0,66.8763,66.9911,66.7806,66.9433,11480.0
2023-01-30 12:00:00,69.94,70.0,69.85,69.88,17706.0,66.9337,66.9911,66.8476,66.8763,17706.0
2023-01-30 12:05:00,69.84,69.86,69.75,69.77,15875.0,66.838,66.8572,66.7519,66.771,15875.0
2023-01-30 12:10:00,69.77,69.89,69.76,69.87,11698.0,66.771,66.8859,66.7615,66.8667,11698.0
2023-01-30 12:15:00,69.85,69.88,69.64,69.7,10566.0,66.8476,66.8763,66.6466,66.704,10566.0
2023-01-30 12:20:00,69.67,69.78,69.66,69.73,9856.0,66.6753,66.7806,66.6658,66.7328,9856.0
2023-01-30 12:25:00,69.73,69.73,69.48,69.57,22581.0,66.7328,66.7328,66.4935,66.5796,22581.0
2023-01-30 12:30:00,69.57,69.63,69.46,69.62,13805.0,66.5796,66.6371,66.4744,66.6275,13805.0
2023-01-30 12:35:00,69.63,69.73,69.62,69.66,19362.0,66.6371,66.7328,66.6275,66.6658,19362.0
2023-01-30 12:40:00,69.67,69.78,69.66,69.67,10874.0,66.6753,66.7806,66.6658,66.6753,10874.0
2023-01-30 12:45:00,69.65,69.69,69.6,69.65,6645.0,66.6562,66.6945,66.6083,66.6562,6645.0
2023-01-30 12:50:00,69.65,69.74,69.55,69.7,26926.0,66.6562,66.7423,66.5605,66.704,26926.0
2023-01-30 12:55:00,69.7,69.7,69.62,69.67,8023.0,66.704,66.704,66.6275,66.6753,8023.0
2023-01-30 13:00:00,69.65,69.67,69.54,69.59,12055.0,66.6562,66.6753,66.5509,66.5988,12055.0
2023-01-30 13:05:00,69.63,69.68,69.57,69.66,9860.0,66.6371,66.6849,66.5796,66.6658,9860.0
2023-01-30 13:10:00,69.69,69.72,69.57,69.57,7175.0,66.6945,66.7232,66.5796,66.5796,7175.0
2023-01-30 13:15:00,69.57,69.77,69.56,69.75,11225.0,66.5796,66.771,66.5701,66.7519,11225.0
2023-01-30 13:20:00,69.77,69.83,69.72,69.78,4517.0,66.771,66.8285,66.7232,66.7806,4517.0
2023-01-30 13:25:00,69.78,69.81,69.7,69.75,5544.0,66.7806,66.8093,66.704,66.7519,5544.0
2023-01-30 13:30:00,69.75,69.79,69.7,69.75,3675.0,66.7519,66.7902,66.704,66.7519,3675.0
2023-01-30 13:35:00,69.76,69.77,69.67,69.73,6456.0,66.7615,66.771,66.6753,66.7328,6456.0
2023-01-30 13:40:00,69.74,69.78,69.72,69.78,3057.0,66.7423,66.7806,66.7232,66.7806,3057.0
2023-01-30 13:45:00,69.78,69.79,69.65,69.77,9885.0,66.7806,66.7902,66.6562,66.771,9885.0
2023-01-30 13:50:00,69.78,69.91,69.74,69.88,11134.0,66.7806,66.905,66.7423,66.8763,11134.0
2023-01-30 13:55:00,69.91,69.93,69.79,69.88,7749.0,66.905,66.9242,66.7902,66.8763,7749.0
2023-01-30 14:00:00,69.91,69.95,69.88,69.95,8237.0,66.905,66.9433,66.8763,66.9433,8237.0
2023-01-30 14:05:00,69.94,69.98,69.88,69.89,9637.0,66.9337,66.972,66.8763,66.8859,9637.0
2023-01-30 14:10:00,69.86,69.99,69.86,69.99,8702.0,66.8572,66.9816,66.8572,66.9816,8702.0
2023-01-30 14:15:00,70.0,70.05,69.87,69.88,14000.0,66.9911,67.039,66.8667,66.8763,14000.0
2023-01-30 14:20:00,69.88,69.88,69.8,69.82,5764.0,66.8763,66.8763,66.7997,66.8189,5764.0
2023-01-30 14:25:00,69.82,69.82,69.75,69.78,6418.0,66.8189,66.8189,66.7519,66.7806,6418.0
2023-01-30 14:30:00,69.8,69.8,69.73,69.77,7224.0,66.7997,66.7997,66.7328,66.771,7224.0
2023-01-30 14:35:00,69.75,69.76,69.65,69.72,6897.0,66.7519,66.7615,66.6562,66.7232,6897.0
2023-01-30 14:40:00,69.71,69.71,69.54,69.56,8850.0,66.7136,66.7136,66.5509,66.5701,8850.0
2023-01-30 14:45:00,69.58,69.61,69.5,69.51,8496.0,66.5892,66.6179,66.5126,66.5222,8496.0
2023-01-30 14:50:00,69.51,69.51,69.41,69.44,12040.0,66.5222,66.5222,66.4265,66.4552,12040.0
2023-01-30 14:55:00,69.41,69.48,69.37,69.47,16349.0,66.4265,66.4935,66.3882,66.4839,16349.0
2023-01-30 15:00:00,69.45,69.57,69.33,69.56,20990.0,66.4648,66.5796,66.3499,66.5701,20990.0
2023-01-30 15:05:00,69.56,69.56,69.31,69.41,14739.0,66.5701,66.5701,66.3308,66.4265,14739.0
2023-01-30 15:10:00,69.42,69.62,69.39,69.46,15147.0,66.4361,66.6275,66.4074,66.4744,15147.0
2023-01-30 15:15:00,69.45,69.46,69.4,69.46,19606.0,66.4648,66.4744,66.4169,66.4744,19606.0
2023-01-30 15:20:00,69.46,69.47,69.32,69.32,26222.0,66.4744,66.4839,66.3404,66.3404,26222.0
2023-01-30 15:25:00,69.32,69.42,69.32,69.39,15715.0,66.3404,66.4361,66.3404,66.4074,15715.0
2023-01-30 15:30:00,69.38,69.38,69.25,69.29,28402.0,66.3978,66.3978,66.2734,66.3117,28402.0
2023-01-30 15:35:00,69.28,69.38,69.26,69.35,28473.0,66.3021,66.3978,66.283,66.3691,28473.0
2023-01-30 15:40:00,69.32,69.39,69.28,69.35,27386.0,66.3404,66.4074,66.3021,66.3691,27386.0
2023-01-30 15:45:00,69.34,69.45,69.29,69.45,29491.0,66.3595,66.4648,66.3117,66.4648,29491.0
2023-01-30 15:50:00,69.43,69.46,69.15,69.15,45867.0,66.4456,66.4744,66.1777,66.1777,45867.0
2023-01-30 15:55:00,69.14,69.29,69.08,69.26,108447.0,66.1681,66.3117,66.1107,66.283,108447.0
2023-01-31 09:30:00,69.1,69.34,69.1,69.18,22754.0,66.1298,66.3595,66.1298,66.2064,22754.0
2023-01-31 09:35:00,69.17,69.25,69.01,69.09,14427.0,66.1968,66.2734,66.0437,66.1203,14427.0
2023-01-31 09:40:00,69.1,69.22,69.02,69.15,12547.0,66.1298,66.2447,66.0533,66.1777,12547.0
2023-01-31 09:45:00,69.12,69.27,69.1,69.27,5449.0,66.149,66.2925,66.1298,66.2925,5449.0
2023-01-31 09:50:00,69.22,69.33,69.18,69.25,9938.0,66.2447,66.3499,66.2064,66.2734,9938.0
2023-01-31 09:55:00,69.22,69.25,69.02,69.02,9684.0,66.2447,66.2734,66.0533,66.0533,9684.0
2023-01-31 10:00:00,69.06,69.12,69.01,69.03,10747.0,66.0916,66.149,66.0437,66.0628,10747.0
2023-01-31 10:05:00,69.03,69.14,68.68,68.7,14682.0,66.0628,66.1681,65.7279,65.747,14682.0
2023-01-31 10:10:00,68.67,69.04,68.65,69.03,18308.0,65.7183,66.0724,65.6992,66.0628,18308.0
2023-01-31 10:15:00,69.03,69.11,69.01,69.09,7423.0,66.0628,66.1394,66.0437,66.1203,7423.0
2023-01-31 10:20:00,69.09,69.22,69.02,69.22,8037.0,66.1203,66.2447,66.0533,66.2447,8037.0
2023-01-31 10:25:00,69.25,69.3,69.17,69.3,16871.0,66.2734,66.3212,66.1968,66.3212,16871.0
2023-01-31 10:30:00,69.32,69.49,69.27,69.49,33266.0,66.3404,66.5031,66.2925,66.5031,33266.0
2023-01-31 10:35:00,69.51,69.59,69.4,69.57,12746.0,66.5222,66.5988,66.4169,66.5796,12746.0
2023-01-31 10:40:00,69.56,69.65,69.52,69.6,3069.0,66.5701,66.6562,66.5318,66.6083,3069.0
2023-01-31 10:45:00,69.6,69.64,69.47,69.51,11226.0,66.6083,66.6466,66.4839,66.5222,11226.0
2023-01-31 10:50:00,69.51,69.6,69.5,69.56,5144.0,66.5222,66.6083,66.5126,66.5701,5144.0
2023-01-31 10:55:00,69.57,69.68,69.57,69.65,10088.0,66.5796,66.6849,66.5796,66.6562,10088.0
2023-01-31 11:00:00,69.69,69.83,69.65,69.7,15614.0,66.6945,66.8285,66.6562,66.704,15614.0
2023-01-31 11:05:00,69.67,69.82,69.66,69.82,12580.0,66.6753,66.8189,66.6658,66.8189,12580.0
2023-01-31 11:10:00,69.8,69.87,69.78,69.84,11980.0,66.7997,66.8667,66.7806,66.838,11980.0
2023-01-31 11:15:00,69.84,69.85,69.8,69.82,5245.0,66.838,66.8476,66.7997,66.8189,5245.0
2023-01-31 11:20:00,69.84,69.92,69.8,69.87,12885.0,66.838,66.9146,66.7997,66.8667,12885.0
2023-01-31 11:25:00,69.86,69.92,69.84,69.92,3315.0,66.8572,66.9146,66.838,66.9146,3315.0
2023-01-31 11:30:00,69.94,69.94,69.87,69.89,3320.0,66.9337,66.9337,66.8667,66.8859,3320.0
2023-01-31 11:35:00,69.9,69.98,69.85,69.98,3402.0,66.8954,66.972,66.8476,66.972,3402.0
2023-01-31 11:40:00,69.96,70.05,69.96,70.0,32093.0,66.9529,67.039,66.9529,66.9911,32093.0
2023-01-31 11:45:00,70.01,70.05,69.98,70.0,28791.0,67.0007,67.039,66.972,66.9911,28791.0
2023-01-31 11:50:00,70.0,70.0,69.93,69.98,7708.0,66.9911,66.9911,66.9242,66.972,7708.0
2023-01-31 11:55:00,69.99,70.0,69.95,69.95,4533.0,66.9816,66.9911,66.9433,66.9433,4533.0
2023-01-31 12:00:00,69.94,69.97,69.73,69.82,14150.0,66.9337,66.9624,66.7328,66.8189,14150.0
2023-01-31 12:05:00,69.83,69.96,69.81,69.93,8973.0,66.8285,66.9529,66.8093,66.9242,8973.0
2023-01-31 12:10:00,69.92,69.94,69.75,69.75,10648.0,66.9146,66.9337,66.7519,66.7519,10648.0
2023-01-31 12:15:00,69.75,69.94,69.74,69.94,10238.0,66.7519,66.9337,66.7423,66.9337,10238.0
2023-01-31 12:20:00,69.95,69.96,69.9,69.93,10554.0,66.9433,66.9529,66.8954,66.9242,10554.0
2023-01-31 12:25:00,69.94,69.99,69.87,69.94,8999.0,66.9337,66.9816,66.8667,66.9337,8999.0
2023-01-31 12:30:00,69.92,69.95,69.9,69.95,6637.0,66.9146,66.9433,66.8954,66.9433,6637.0
2023-01-31 12:35:00,69.97,69.99,69.92,69.92,5606.0,66.9624,66.9816,66.9146,66.9146,5606.0
2023-01-31 12:40:00,69.93,70.02,69.92,70.0,17332.0,66.9242,67.0103,66.9146,66.9911,17332.0
2023-01-31 12:45:00,70.0,70.01,69.96,69.96,16678.0,66.9911,67.0007,66.9529,66.9529,16678.0
2023-01-31 12:50:00,69.96,70.01,69.92,69.98,7802.0,66.9529,67.0007,66.9146,66.972,7802.0
2023-01-31 12:55:00,69.97,69.98,69.95,69.97,4153.0,66.9624,66.972,66.9433,66.9624,4153.0
2023-01-31 13:00:00,69.97,70.0,69.92,69.97,8010.0,66.9624,66.9911,66.9146,66.9624,8010.0
2023-01-31 13:05:00,69.96,69.99,69.96,69.98,5088.0,66.9529,66.9816,66.9529,66.972,5088.0
2023-01-31 13:10:00,69.98,70.0,69.93,69.99,10403.0,66.972,66.9911,66.9242,66.9816,10403.0
2023-01-31 13:15:00,69.98,70.09,69.97,70.09,8389.0,66.972,67.0773,66.9624,67.0773,8389.0
2023-01-31 13:20:00,70.09,70.14,69.97,70.03,14887.0,67.0773,67.1251,66.9624,67.0199,14887.0
2023-01-31 13:25:00,70.03,70.15,70.03,70.13,5545.0,67.0199,67.1347,67.0199,67.1156,5545.0
2023-01-31 13:30:00,70.14,70.17,70.07,70.09,4880.0,67.1251,67.1538,67.0581,67.0773,4880.0
2023-01-31 13:35:00,70.09,70.14,70.08,70.14,11537.0,67.0773,67.1251,67.0677,67.1251,11537.0
2023-01-31 13:40:00,70.14,70.29,70.14,70.2,13094.0,67.1251,67.2687,67.1251,67.1826,13094.0
2023-01-31 13:45:00,70.22,70.28,70.2,70.28,10512.0,67.2017,67.2591,67.1826,67.2591,10512.0
2023-01-31 13:50:00,70.29,70.29,70.2,70.27,18338.0,67.2687,67.2687,67.1826,67.2495,18338.0
2023-01-31 13:55:00,70.28,70.32,70.28,70.31,5317.0,67.2591,67.2974,67.2591,67.2878,5317.0
2023-01-31 14:00:00,70.31,70.35,70.28,70.3,6842.0,67.2878,67.3261,67.2591,67.2783,6842.0
2023-01-31 14:05:00,70.3,70.35,70.26,70.3,15901.0,67.2783,67.3261,67.24,67.2783,15901.0
2023-01-31 14:10:00,70.3,70.3,70.09,70.13,13858.0,67.2783,67.2783,67.0773,67.1156,13858.0
2023-01-31 14:15:00,70.11,70.18,70.03,70.04,28601.0,67.0964,67.1634,67.0199,67.0294,28601.0
2023-01-31 14:20:00,70.05,70.17,70.05,70.14,24027.0,67.039,67.1538,67.039,67.1251,24027.0
2023-01-31 14:25:00,70.13,70.26,70.11,70.26,22738.0,67.1156,67.24,67.0964,67.24,22738.0
2023-01-31 14:30:00,70.27,70.36,70.27,70.33,19104.0,67.2495,67.3357,67.2495,67.307,19104.0
2023-01-31 14:35:00,70.32,70.34,70.22,70.31,9965.0,67.2974,67.3165,67.2017,67.2878,9965.0
2023-01-31 14:40:00,70.31,70.35,70.26,70.3,19325.0,67.2878,67.3261,67.24,67.2783,19325.0
2023-01-31 14:45:00,70.3,70.38,70.29,70.33,32404.0,67.2783,67.3548,67.2687,67.307,32404.0
2023-01-31 14:50:00,70.33,70.35,70.14,70.14,17502.0,67.307,67.3261,67.1251,67.1251,17502.0
2023-01-31 14:55:00,70.14,70.3,70.14,70.28,13854.0,67.1251,67.2783,67.1251,67.2591,13854.0
2023-01-31 15:00:00,70.26,70.32,70.17,70.18,20036.0,67.24,67.2974,67.1538,67.1634,20036.0
2023-01-31 15:05:00,70.18,70.26,70.16,70.22,25663.0,67.1634,67.24,67.1443,67.2017,25663.0
2023-01-31 15:10:00,70.22,70.28,70.13,70.25,61839.0,67.2017,67.2591,67.1156,67.2304,61839.0
2023-01-31 15:15:00,70.24,70.25,70.15,70.15,28744.0,67.2208,67.2304,67.1347,67.1347,28744.0
2023-01-31 15:20:00,70.14,70.16,70.04,70.1,13601.0,67.1251,67.1443,67.0294,67.0869,13601.0
2023-01-31 15:25:00,70.1,70.17,70.08,70.12,16673.0,67.0869,67.1538,67.0677,67.106,16673.0
2023-01-31 15:30:00,70.12,70.26,70.11,70.23,17124.0,67.106,67.24,67.0964,67.2113,17124.0
2023-01-31 15:35:00,70.23,70.25,70.13,70.17,65759.0,67.2113,67.2304,67.1156,67.1538,65759.0
2023-01-31 15:40:00,70.17,70.25,70.12,70.25,46499.0,67.1538,67.2304,67.106,67.2304,46499.0
2023-01-31 15:45:00,70.23,70.27,70.13,70.25,64470.0,67.2113,67.2495,67.1156,67.2304,64470.0
2023-01-31 15:50:00,70.31,70.64,70.26,70.63,62832.0,67.2878,67.6036,67.24,67.5941,62832.0
2023-01-31 15:55:00,70.63,70.81,70.55,70.8,112562.0,67.5941,67.7663,67.5175,67.7568,112562.0
2023-02-01 09:30:00,70.84,71.09,70.53,70.99,22286.0,67.795,68.0343,67.4984,67.9386,22286.0
2023-02-01 09:35:00,70.99,70.99,70.75,70.84,9157.0,67.9386,67.9386,67.7089,67.795,9157.0
2023-02-01 09:40:00,70.83,71.05,70.74,70.77,4475.0,67.7855,67.996,67.6993,67.7281,4475.0
2023-02-01 09:45:00,70.73,71.09,70.73,71.09,7246.0,67.6898,68.0343,67.6898,68.0343,7246.0
2023-02-01 09:50:00,71.09,71.2,70.97,71.2,9358.0,68.0343,68.1396,67.9195,68.1396,9358.0
2023-02-01 09:55:00,71.23,71.3,71.1,71.21,35714.0,68.1683,68.2353,68.0439,68.1491,35714.0
2023-02-01 10:00:00,71.2,71.22,70.96,71.09,63881.0,68.1396,68.1587,67.9099,68.0343,63881.0
2023-02-01 10:05:00,71.09,71.38,71.05,71.37,24726.0,68.0343,68.3118,67.996,68.3023,24726.0
2023-02-01 10:10:00,71.36,71.44,71.1,71.25,21393.0,68.2927,68.3693,68.0439,68.1874,21393.0
2023-02-01 10:15:00,71.24,71.35,71.21,71.26,18130.0,68.1778,68.2831,68.1491,68.197,18130.0
2023-02-01 10:20:00,71.25,71.29,71.16,71.27,15133.0,68.1874,68.2257,68.1013,68.2066,15133.0
2023-02-01 10:25:00,71.27,71.59,71.23,71.55,37032.0,68.2066,68.5128,68.1683,68.4745,37032.0
2023-02-01 10:30:00,71.58,71.59,71.29,71.3,13931.0,68.5032,68.5128,68.2257,68.2353,13931.0
2023-02-01 10:35:00,71.3,71.4,71.24,71.38,11392.0,68.2353,68.331,68.1778,68.3118,11392.0
2023-02-01 10:40:00,71.41,71.5,71.22,71.22,26473.0,68.3405,68.4267,68.1587,68.1587,26473.0
2023-02-01 10:45:00,71.22,71.41,71.15,71.26,16548.0,68.1587,68.3405,68.0917,68.197,16548.0
2023-02-01 10:50:00,71.22,71.23,70.85,70.94,61373.0,68.1587,68.1683,67.8046,67.8907,61373.0
2023-02-01 10:55:00,70.94,70.96,70.69,70.76,9123.0,67.8907,67.9099,67.6515,67.7185,9123.0
2023-02-01 11:00:00,70.73,70.74,70.61,70.7,9738.0,67.6898,67.6993,67.5749,67.6611,9738.0
2023-02-01 11:05:00,70.68,70.72,70.6,70.64,9484.0,67.6419,67.6802,67.5654,67.6036,9484.0
2023-02-01 11:10:00,70.64,70.73,70.64,70.73,8810.0,67.6036,67.6898,67.6036,67.6898,8810.0
2023-02-01 11:15:00,70.75,70.76,70.66,70.69,7982.0,67.7089,67.7185,67.6228,67.6515,7982.0
2023-02-01 11:20:00,70.69,70.77,70.67,70.71,9096.0,67.6515,67.7281,67.6323,67.6706,9096.0
2023-02-01 11:25:00,70.72,70.91,70.71,70.91,14391.0,67.6802,67.862,67.6706,67.862,14391.0
2023-02-01 11:30:00,70.9,71.0,70.87,70.91,13566.0,67.8525,67.9482,67.8238,67.862,13566.0
2023-02-01 11:35:00,70.91,70.96,70.88,70.92,8795.0,67.862,67.9099,67.8333,67.8716,8795.0
2023-02-01 11:40:00,70.9,70.98,70.9,70.9,5705.0,67.8525,67.929,67.8525,67.8525,5705.0
2023-02-01 11:45:00,70.9,70.98,70.89,70.94,6257.0,67.8525,67.929,67.8429,67.8907,6257.0
2023-02-01 11:50:00,70.94,70.97,70.92,70.92,43729.0,67.8907,67.9195,67.8716,67.8716,43729.0
2023-02-01 11:55:00,70.93,71.07,70.91,71.06,11046.0,67.8812,68.0152,67.862,68.0056,11046.0
2023-02-01 12:00:00,71.06,71.14,71.05,71.12,12449.0,68.0056,68.0821,67.996,68.063,12449.0
2023-02-01 12:05:00,71.11,71.19,71.1,71.17,8099.0,68.0534,68.13,68.0439,68.1109,8099.0
2023-02-01 12:10:00,71.16,71.2,71.14,71.19,7249.0,68.1013,68.1396,68.0821,68.13,7249.0
2023-02-01 12:15:00,71.19,71.28,71.17,71.28,8262.0,68.13,68.2161,68.1109,68.2161,8262.0
2023-02-01 12:20:00,71.28,71.4,71.21,71.37,11111.0,68.2161,68.331,68.1491,68.3023,11111.0
2023-02-01 12:25:00,71.37,71.37,71.16,71.16,13883.0,68.3023,68.3023,68.1013,68.1013,13883.0
2023-02-01 12:30:00,71.17,71.31,71.16,71.31,6735.0,68.1109,68.2448,68.1013,68.2448,6735.0
2023-02-01 12:35:00,71.28,71.38,71.25,71.33,7166.0,68.2161,68.3118,68.1874,68.264,7166.0
2023-02-01 12:40:00,71.33,71.36,71.24,71.24,4845.0,68.264,68.2927,68.1778,68.1778,4845.0
2023-02-01 12:45:00,71.23,71.24,71.17,71.24,10356.0,68.1683,68.1778,68.1109,68.1778,10356.0
2023-02-01 12:50:00,71.21,71.26,71.2,71.23,6775.0,68.1491,68.197,68.1396,68.1683,6775.0
2023-02-01 12:55:00,71.25,71.28,71.17,71.17,5252.0,68.1874,68.2161,68.1109,68.1109,5252.0
2023-02-01 13:00:00,71.13,71.17,71.07,71.09,5127.0,68.0726,68.1109,68.0152,68.0343,5127.0
2023-02-01 13:05:00,71.11,71.13,71.06,71.08,4581.0,68.0534,68.0726,68.0056,68.0247,4581.0
2023-02-01 13:10:00,71.01,71.04,70.98,71.03,2417.0,67.9577,67.9864,67.929,67.9769,2417.0
2023-02-01 13:15:00,71.03,71.03,70.98,71.01,3461.0,67.9769,67.9769,67.929,67.9577,3461.0
2023-02-01 13:20:00,71.0,71.1,70.99,71.09,5564.0,67.9482,68.0439,67.9386,68.0343,5564.0
2023-02-01 13:25:00,71.1,71.14,70.97,71.13,16162.0,68.0439,68.0821,67.9195,68.0726,16162.0
2023-02-01 13:30:00,71.12,71.23,71.11,71.23,6527.0,68.063,68.1683,68.0534,68.1683,6527.0
2023-02-01 13:35:00,71.23,71.3,71.2,71.29,7308.0,68.1683,68.2353,68.1396,68.2257,7308.0
2023-02-01 13:40:00,71.28,71.3,71.17,71.17,10930.0,68.2161,68.2353,68.1109,68.1109,10930.0
2023-02-01 13:45:00,71.19,71.24,71.18,71.24,5048.0,68.13,68.1778,68.1204,68.1778,5048.0
2023-02-01 13:50:00,71.22,71.25,71.18,71.25,5652.0,68.1587,68.1874,68.1204,68.1874,5652.0
2023-02-01 13:55:00,71.25,71.47,71.24,71.41,11048.0,68.1874,68.398,68.1778,68.3405,11048.0
2023-02-01 14:00:00,71.34,71.37,70.91,71.17,19462.0,68.2736,68.3023,67.862,68.1109,19462.0
2023-02-01 14:05:00,71.27,71.51,71.22,71.5,8944.0,68.2066,68.4362,68.1587,68.4267,8944.0
2023-02-01 14:10:00,71.45,71.67,71.41,71.57,12052.0,68.3788,68.5894,68.3405,68.4937,12052.0
2023-02-01 14:15:00,71.55,71.7,71.51,71.69,10649.0,68.4745,68.6181,68.4362,68.6085,10649.0
2023-02-01 14:20:00,71.7,71.73,71.6,71.61,4962.0,68.6181,68.6468,68.5224,68.5319,4962.0
2023-02-01 14:25:00,71.55,71.57,71.25,71.27,21368.0,68.4745,68.4937,68.1874,68.2066,21368.0
2023-02-01 14:30:00,71.29,71.49,71.01,71.15,45569.0,68.2257,68.4171,67.9577,68.0917,45569.0
2023-02-01 14:35:00,71.19,71.95,71.17,71.95,21329.0,68.13,68.8573,68.1109,68.8573,21329.0
2023-02-01 14:40:00,71.95,72.61,71.89,72.58,142990.0,68.8573,69.489,68.7999,69.4603,142990.0
2023-02-01 14:45:00,72.58,72.82,72.38,72.42,95366.0,69.4603,69.6899,69.2688,69.3071,95366.0
2023-02-01 14:50:00,72.4,73.0,72.35,72.86,80564.0,69.288,69.8622,69.2401,69.7282,80564.0
2023-02-01 14:55:00,72.86,72.88,72.27,72.27,21405.0,69.7282,69.7474,69.1636,69.1636,21405.0
2023-02-01 15:00:00,72.31,72.55,72.31,72.44,20336.0,69.2019,69.4315,69.2019,69.3263,20336.0
2023-02-01 15:05:00,72.43,72.87,72.4,72.85,33907.0,69.3167,69.7378,69.288,69.7186,33907.0
2023-02-01 15:10:00,72.84,72.84,72.67,72.71,19269.0,69.7091,69.7091,69.5464,69.5847,19269.0
2023-02-01 15:15:00,72.71,72.73,72.45,72.7,11521.0,69.5847,69.6038,69.3358,69.5751,11521.0
2023-02-01 15:20:00,72.72,72.75,72.43,72.47,12131.0,69.5942,69.6229,69.3167,69.355,12131.0
2023-02-01 15:25:00,72.49,72.87,72.48,72.85,23013.0,69.3741,69.7378,69.3645,69.7186,23013.0
2023-02-01 15:30:00,72.85,72.99,72.76,72.99,25412.0,69.7186,69.8526,69.6325,69.8526,25412.0
2023-02-01 15:35:00,72.99,73.17,72.98,73.12,43495.0,69.8526,70.0249,69.8431,69.977,43495.0
2023-02-01 15:40:00,73.13,73.21,72.95,73.08,49929.0,69.9866,70.0632,69.8143,69.9388,49929.0
2023-02-01 15:45:00,73.07,73.18,72.9,72.92,64088.0,69.9292,70.0345,69.7665,69.7856,64088.0
2023-02-01 15:50:00,72.91,72.97,72.51,72.6,87277.0,69.7761,69.8335,69.3933,69.4794,87277.0
2023-02-01 15:55:00,72.59,72.73,72.51,72.56,182206.0,69.4698,69.6038,69.3933,69.4411,182206.0
2023-02-02 09:30:00,73.64,74.0,73.05,73.51,75274.0,70.4747,70.8192,69.91,70.3503,75274.0
2023-02-02 09:35:00,73.51,73.71,73.17,73.33,13543.0,70.3503,70.5417,70.0249,70.178,13543.0
2023-02-02 09:40:00,73.33,73.4,72.59,72.71,23675.0,70.178,70.245,69.4698,69.5847,23675.0
2023-02-02 09:45:00,72.7,73.11,72.36,72.8,29129.0,69.5751,69.9675,69.2497,69.6708,29129.0
2023-02-02 09:50:00,72.78,72.86,72.51,72.84,14785.0,69.6517,69.7282,69.3933,69.7091,14785.0
2023-02-02 09:55:00,72.79,73.12,72.67,73.09,34679.0,69.6612,69.977,69.5464,69.9483,34679.0
2023-02-02 10:00:00,73.09,73.09,72.67,72.74,29758.0,69.9483,69.9483,69.5464,69.6134,29758.0
2023-02-02 10:05:00,72.75,72.75,72.29,72.42,49043.0,69.6229,69.6229,69.1827,69.3071,49043.0
2023-02-02 10:10:00,72.42,72.8,72.32,72.76,19965.0,69.3071,69.6708,69.2114,69.6325,19965.0
2023-02-02 10:15:00,72.76,72.99,72.54,72.94,31035.0,69.6325,69.8526,69.422,69.8048,31035.0
2023-02-02 10:20:00,72.94,73.18,72.8,73.15,16161.0,69.8048,70.0345,69.6708,70.0058,16161.0
2023-02-02 10:25:00,73.18,73.41,73.0,73.41,68629.0,70.0345,70.2546,69.8622,70.2546,68629.0
2023-02-02 10:30:00,73.44,73.98,73.36,73.88,42115.0,70.2833,70.8001,70.2067,70.7044,42115.0
2023-02-02 10:35:00,73.84,74.05,73.74,73.92,15907.0,70.6661,70.8671,70.5704,70.7427,15907.0
2023-02-02 10:40:00,73.95,74.12,73.85,73.92,17731.0,70.7714,70.9341,70.6757,70.7427,17731.0
2023-02-02 10:45:00,73.86,74.01,73.6,73.6,15274.0,70.6852,70.8288,70.4364,70.4364,15274.0
2023-02-02 10:50:00,73.63,73.83,73.57,73.77,11572.0,70.4651,70.6565,70.4077,70.5991,11572.0
2023-02-02 10:55:00,73.78,73.81,73.4,73.58,107867.0,70.6087,70.6374,70.245,70.4173,107867.0
2023-02-02 11:00:00,73.56,73.56,73.34,73.41,16397.0,70.3981,70.3981,70.1876,70.2546,16397.0
2023-02-02 11:05:00,73.41,73.47,73.32,73.33,16772.0,70.2546,70.312,70.1684,70.178,16772.0
2023-02-02 11:10:00,73.31,73.45,73.25,73.41,26772.0,70.1589,70.2929,70.1015,70.2546,26772.0
2023-02-02 11:15:00,73.41,73.5,73.27,73.32,22996.0,70.2546,70.3407,70.1206,70.1684,22996.0
2023-02-02 11:20:00,73.32,73.51,73.25,73.45,12538.0,70.1684,70.3503,70.1015,70.2929,12538.0
2023-02-02 11:25:00,73.44,73.44,73.3,73.43,14279.0,70.2833,70.2833,70.1493,70.2737,14279.0
2023-02-02 11:30:00,73.45,73.45,73.29,73.37,9502.0,70.2929,70.2929,70.1397,70.2163,9502.0
2023-02-02 11:35:00,73.39,73.39,73.07,73.13,15033.0,70.2354,70.2354,69.9292,69.9866,15033.0
2023-02-02 11:40:00,73.14,73.14,72.96,72.96,17277.0,69.9962,69.9962,69.8239,69.8239,17277.0
2023-02-02 11:45:00,72.96,73.14,72.96,73.08,22843.0,69.8239,69.9962,69.8239,69.9388,22843.0
2023-02-02 11:50:00,73.0,73.14,73.0,73.04,4305.0,69.8622,69.9962,69.8622,69.9005,4305.0
2023-02-02 11:55:00,73.06,73.06,72.8,72.84,16803.0,69.9196,69.9196,69.6708,69.7091,16803.0
2023-02-02 12:00:00,72.84,72.97,72.84,72.87,110968.0,69.7091,69.8335,69.7091,69.7378,110968.0
2023-02-02 12:05:00,72.83,73.15,72.83,73.01,20783.0,69.6995,70.0058,69.6995,69.8718,20783.0
2023-02-02 12:10:00,73.0,73.14,73.0,73.14,20491.0,69.8622,69.9962,69.8622,69.9962,20491.0
2023-02-02 12:15:00,73.13,73.22,73.08,73.11,5419.0,69.9866,70.0727,69.9388,69.9675,5419.0
2023-02-02 12:20:00,73.05,73.1,73.0,73.03,6241.0,69.91,69.9579,69.8622,69.8909,6241.0
2023-02-02 12:25:00,73.0,73.13,73.0,73.07,6250.0,69.8622,69.9866,69.8622,69.9292,6250.0
2023-02-02 12:30:00,73.07,73.09,73.01,73.02,12313.0,69.9292,69.9483,69.8718,69.8813,12313.0
2023-02-02 12:35:00,73.0,73.04,72.99,73.02,36995.0,69.8622,69.9005,69.8526,69.8813,36995.0
2023-02-02 12:40:00,73.03,73.03,73.0,73.01,10627.0,69.8909,69.8909,69.8622,69.8718,10627.0
2023-02-02 12:45:00,73.02,73.06,72.99,73.0,14190.0,69.8813,69.9196,69.8526,69.8622,14190.0
2023-02-02 12:50:00,73.0,73.08,72.94,73.05,21609.0,69.8622,69.9388,69.8048,69.91,21609.0
2023-02-02 12:55:00,73.05,73.13,73.05,73.11,5864.0,69.91,69.9866,69.91,69.9675,5864.0
2023-02-02 13:00:00,73.15,73.21,73.05,73.09,25026.0,70.0058,70.0632,69.91,69.9483,25026.0
2023-02-02 13:05:00,73.09,73.09,72.91,73.0,19596.0,69.9483,69.9483,69.7761,69.8622,19596.0
2023-02-02 13:10:00,72.97,72.99,72.94,72.95,2698.0,69.8335,69.8526,69.8048,69.8143,2698.0
2023-02-02 13:15:00,72.94,72.94,72.83,72.88,4324.0,69.8048,69.8048,69.6995,69.7474,4324.0
2023-02-02 13:20:00,72.87,72.9,72.86,72.87,3249.0,69.7378,69.7665,69.7282,69.7378,3249.0
2023-02-02 13:25:00,72.82,72.9,72.77,72.88,6323.0,69.6899,69.7665,69.6421,69.7474,6323.0
2023-02-02 13:30:00,72.89,72.96,72.88,72.94,4170.0,69.7569,69.8239,69.7474,69.8048,4170.0
2023-02-02 13:35:00,72.92,73.06,72.91,73.03,30478.0,69.7856,69.9196,69.7761,69.8909,30478.0
2023-02-02 13:40:00,73.04,73.05,72.97,73.0,26356.0,69.9005,69.91,69.8335,69.8622,26356.0
2023-02-02 13:45:00,73.0,73.02,72.89,72.93,32907.0,69.8622,69.8813,69.7569,69.7952,32907.0
2023-02-02 13:50:00,72.92,73.01,72.88,73.0,8174.0,69.7856,69.8718,69.7474,69.8622,8174.0
2023-02-02 13:55:00,73.0,73.02,72.93,72.94,7720.0,69.8622,69.8813,69.7952,69.8048,7720.0
2023-02-02 14:00:00,72.95,72.95,72.8,72.8,12406.0,69.8143,69.8143,69.6708,69.6708,12406.0
2023-02-02 14:05:00,72.76,72.81,72.71,72.72,8748.0,69.6325,69.6804,69.5847,69.5942,8748.0
2023-02-02 14:10:00,72.71,72.71,72.4,72.48,12278.0,69.5847,69.5847,69.288,69.3645,12278.0
2023-02-02 14:15:00,72.47,72.51,72.38,72.46,9409.0,69.355,69.3933,69.2688,69.3454,9409.0
2023-02-02 14:20:00,72.46,72.53,72.23,72.24,19561.0,69.3454,69.4124,69.1253,69.1349,19561.0
2023-02-02 14:25:00,72.25,72.34,72.2,72.26,9579.0,69.1444,69.2306,69.0966,69.154,9579.0
2023-02-02 14:30:00,72.27,72.27,71.97,71.98,8901.0,69.1636,69.1636,68.8765,68.886,8901.0
2023-02-02 14:35:00,71.98,71.99,71.78,71.82,14014.0,68.886,68.8956,68.6946,68.7329,14014.0
2023-02-02 14:40:00,71.85,71.88,71.67,71.74,16178.0,68.7616,68.7903,68.5894,68.6564,16178.0
2023-02-02 14:45:00,71.75,71.75,71.54,71.72,18214.0,68.6659,68.6659,68.465,68.6372,18214.0
2023-02-02 14:50:00,71.66,71.77,71.44,71.44,23887.0,68.5798,68.6851,68.3693,68.3693,23887.0
2023-02-02 14:55:00,71.45,71.46,71.08,71.12,30249.0,68.3788,68.3884,68.0247,68.063,30249.0
2023-02-02 15:00:00,71.14,71.21,70.94,71.01,25287.0,68.0821,68.1491,67.8907,67.9577,25287.0
2023-02-02 15:05:00,71.05,71.26,70.99,71.1,38819.0,67.996,68.197,67.9386,68.0439,38819.0
2023-02-02 15:10:00,71.11,71.37,71.1,71.31,17353.0,68.0534,68.3023,68.0439,68.2448,17353.0
2023-02-02 15:15:00,71.32,71.46,71.22,71.46,42458.0,68.2544,68.3884,68.1587,68.3884,42458.0
2023-02-02 15:20:00,71.46,71.59,71.37,71.39,17229.0,68.3884,68.5128,68.3023,68.3214,17229.0
2023-02-02 15:25:00,71.39,71.42,71.15,71.21,15525.0,68.3214,68.3501,68.0917,68.1491,15525.0
2023-02-02 15:30:00,71.22,71.29,71.13,71.24,71423.0,68.1587,68.2257,68.0726,68.1778,71423.0
2023-02-02 15:35:00,71.25,71.27,71.04,71.07,48229.0,68.1874,68.2066,67.9864,68.0152,48229.0
2023-02-02 15:40:00,71.11,71.11,70.96,71.08,72604.0,68.0534,68.0534,67.9099,68.0247,72604.0
2023-02-02 15:45:00,71.07,71.42,71.03,71.38,23941.0,68.0152,68.3501,67.9769,68.3118,23941.0
2023-02-02 15:50:00,71.4,71.85,71.39,71.83,55129.0,68.331,68.7616,68.3214,68.7425,55129.0
2023-02-02 15:55:00,71.82,72.15,71.8,72.15,196104.0,68.7329,69.0487,68.7138,69.0487,196104.0
2023-02-03 09:30:00,71.45,72.42,71.21,72.41,54795.0,68.3788,69.3071,68.1491,69.2976,54795.0
2023-02-03 09:35:00,72.47,73.36,72.47,72.84,48205.0,69.355,70.2067,69.355,69.7091,48205.0
2023-02-03 09:40:00,72.79,73.52,72.79,73.31,41775.0,69.6612,70.3598,69.6612,70.1589,41775.0
2023-02-03 09:45:00,73.31,73.97,73.19,73.7,35558.0,70.1589,70.7905,70.044,70.5321,35558.0
2023-02-03 09:50:00,73.68,73.8,73.41,73.68,42380.0,70.513,70.6278,70.2546,70.513,42380.0
2023-02-03 09:55:00,73.72,73.91,73.41,73.42,48563.0,70.5512,70.7331,70.2546,70.2641,48563.0
2023-02-03 10:00:00,73.33,73.52,73.08,73.14,27199.0,70.178,70.3598,69.9388,69.9962,27199.0
2023-02-03 10:05:00,73.05,73.17,72.88,73.15,12151.0,69.91,70.0249,69.7474,70.0058,12151.0
2023-02-03 10:10:00,73.11,73.46,73.01,73.46,9463.0,69.9675,70.3024,69.8718,70.3024,9463.0
2023-02-03 10:15:00,73.41,73.69,73.35,73.35,21768.0,70.2546,70.5225,70.1972,70.1972,21768.0
2023-02-03 10:20:00,73.37,73.71,73.36,73.64,11621.0,70.2163,70.5417,70.2067,70.4747,11621.0
2023-02-03 10:25:00,73.67,73.78,73.42,73.7,41091.0,70.5034,70.6087,70.2641,70.5321,41091.0
2023-02-03 10:30:00,73.73,73.99,73.7,73.96,13450.0,70.5608,70.8096,70.5321,70.7809,13450.0
2023-02-03 10:35:00,74.0,74.07,73.8,73.94,12773.0,70.8192,70.8862,70.6278,70.7618,12773.0
2023-02-03 10:40:00,73.94,73.94,73.63,73.7,35491.0,70.7618,70.7618,70.4651,70.5321,35491.0
2023-02-03 10:45:00,73.68,73.7,73.54,73.67,7475.0,70.513,70.5321,70.379,70.5034,7475.0
2023-02-03 10:50:00,73.64,73.74,73.48,73.53,14295.0,70.4747,70.5704,70.3216,70.3694,14295.0
2023-02-03 10:55:00,73.52,73.68,73.5,73.65,7093.0,70.3598,70.513,70.3407,70.4843,7093.0
2023-02-03 11:00:00,73.66,73.78,73.63,73.63,6809.0,70.4938,70.6087,70.4651,70.4651,6809.0
2023-02-03 11:05:00,73.63,73.84,73.6,73.77,9468.0,70.4651,70.6661,70.4364,70.5991,9468.0
2023-02-03 11:10:00,73.77,74.12,73.73,74.07,15087.0,70.5991,70.9341,70.5608,70.8862,15087.0
2023-02-03 11:15:00,74.08,74.16,74.04,74.07,15719.0,70.8958,70.9723,70.8575,70.8862,15719.0
2023-02-03 11:20:00,74.03,74.14,73.95,74.09,8814.0,70.8479,70.9532,70.7714,70.9053,8814.0
2023-02-03 11:25:00,74.1,74.33,74.05,74.18,26000.0,70.9149,71.135,70.8671,70.9915,26000.0
2023-02-03 11:30:00,74.15,74.15,73.89,74.06,19021.0,70.9628,70.9628,70.7139,70.8766,19021.0
2023-02-03 11:35:00,74.05,74.05,73.84,73.91,11111.0,70.8671,70.8671,70.6661,70.7331,11111.0
2023-02-03 11:40:00,73.9,74.07,73.9,74.06,11009.0,70.7235,70.8862,70.7235,70.8766,11009.0
2023-02-03 11:45:00,74.07,74.14,73.92,73.92,15761.0,70.8862,70.9532,70.7427,70.7427,15761.0
2023-02-03 11:50:00,73.87,73.97,73.83,73.83,11179.0,70.6948,70.7905,70.6565,70.6565,11179.0
2023-02-03 11:55:00,73.83,73.86,73.47,73.47,14334.0,70.6565,70.6852,70.312,70.312,14334.0
2023-02-03 12:00:00,73.45,73.63,73.37,73.6,11543.0,70.2929,70.4651,70.2163,70.4364,11543.0
2023-02-03 12:05:00,73.57,73.63,73.51,73.52,7264.0,70.4077,70.4651,70.3503,70.3598,7264.0
2023-02-03 12:10:00,73.52,73.64,73.52,73.59,10602.0,70.3598,70.4747,70.3598,70.4268,10602.0
2023-02-03 12:15:00,73.62,73.62,73.5,73.61,6076.0,70.4555,70.4555,70.3407,70.446,6076.0
2023-02-03 12:20:00,73.61,73.72,73.55,73.7,9288.0,70.446,70.5512,70.3886,70.5321,9288.0
2023-02-03 12:25:00,73.69,73.89,73.67,73.82,8727.0,70.5225,70.7139,70.5034,70.647,8727.0
2023-02-03 12:30:00,73.79,73.88,73.69,73.88,8648.0,70.6182,70.7044,70.5225,70.7044,8648.0
2023-02-03 12:35:00,73.89,73.95,73.79,73.81,8412.0,70.7139,70.7714,70.6182,70.6374,8412.0
2023-02-03 12:40:00,73.77,73.89,73.77,73.78,4863.0,70.5991,70.7139,70.5991,70.6087,4863.0
2023-02-03 12:45:00,73.78,73.91,73.73,73.75,9809.0,70.6087,70.7331,70.5608,70.58,9809.0
2023-02-03 12:50:00,73.75,73.87,73.55,73.56,16900.0,70.58,70.6948,70.3886,70.3981,16900.0
2023-02-03 12:55:00,73.57,73.69,73.38,73.45,8174.0,70.4077,70.5225,70.2259,70.2929,8174.0
2023-02-03 13:00:00,73.47,73.53,73.41,73.42,6879.0,70.312,70.3694,70.2546,70.2641,6879.0
2023-02-03 13:05:00,73.42,73.48,73.36,73.4,23246.0,70.2641,70.3216,70.2067,70.245,23246.0
2023-02-03 13:10:00,73.39,73.53,73.36,73.5,16504.0,70.2354,70.3694,70.2067,70.3407,16504.0
2023-02-03 13:15:00,73.52,73.52,73.34,73.38,9205.0,70.3598,70.3598,70.1876,70.2259,9205.0
2023-02-03 13:20:00,73.35,73.35,73.16,73.19,7864.0,70.1972,70.1972,70.0153,70.044,7864.0
2023-02-03 13:25:00,73.21,73.22,73.1,73.1,7899.0,70.0632,70.0727,69.9579,69.9579,7899.0
2023-02-03 13:30:00,73.06,73.14,72.99,73.08,6695.0,69.9196,69.9962,69.8526,69.9388,6695.0
2023-02-03 13:35:00,73.06,73.19,73.03,73.18,7245.0,69.9196,70.044,69.8909,70.0345,7245.0
2023-02-03 13:40:00,73.18,73.2,73.01,73.02,5855.0,70.0345,70.0536,69.8718,69.8813,5855.0
2023-02-03 13:45:00,73.03,73.16,72.94,73.16,6166.0,69.8909,70.0153,69.8048,70.0153,6166.0
2023-02-03 13:50:00,73.17,73.23,73.14,73.15,5300.0,70.0249,70.0823,69.9962,70.0058,5300.0
2023-02-03 13:55:00,73.11,73.23,73.1,73.16,8693.0,69.9675,70.0823,69.9579,70.0153,8693.0
2023-02-03 14:00:00,73.16,73.33,73.15,73.23,10596.0,70.0153,70.178,70.0058,70.0823,10596.0
2023-02-03 14:05:00,73.24,73.24,73.08,73.1,15390.0,70.0919,70.0919,69.9388,69.9579,15390.0
2023-02-03 14:10:00,73.1,73.17,73.01,73.15,7606.0,69.9579,70.0249,69.8718,70.0058,7606.0
2023-02-03 14:15:00,73.13,73.14,73.03,73.05,8401.0,69.9866,69.9962,69.8909,69.91,8401.0
2023-02-03 14:20:00,73.05,73.11,73.0,73.02,9302.0,69.91,69.9675,69.8622,69.8813,9302.0
2023-02-03 14:25:00,73.01,73.08,72.95,73.07,5223.0,69.8718,69.9388,69.8143,69.9292,5223.0
2023-02-03 14:30:00,73.07,73.11,72.94,73.11,14976.0,69.9292,69.9675,69.8048,69.9675,14976.0
2023-02-03 14:35:00,73.09,73.29,73.09,73.21,6233.0,69.9483,70.1397,69.9483,70.0632,6233.0
2023-02-03 14:40:00,73.2,73.2,73.04,73.05,11778.0,70.0536,70.0536,69.9005,69.91,11778.0
2023-02-03 14:45:00,73.04,73.05,72.94,72.99,12587.0,69.9005,69.91,69.8048,69.8526,12587.0
2023-02-03 14:50:00,72.98,72.99,72.9,72.97,12593.0,69.8431,69.8526,69.7665,69.8335,12593.0
2023-02-03 14:55:00,72.92,72.94,72.73,72.79,14838.0,69.7856,69.8048,69.6038,69.6612,14838.0
2023-02-03 15:00:00,72.78,72.78,72.63,72.72,11537.0,69.6517,69.6517,69.5081,69.5942,11537.0
2023-02-03 15:05:00,72.73,72.82,72.7,72.76,8119.0,69.6038,69.6899,69.5751,69.6325,8119.0
2023-02-03 15:10:00,72.75,72.92,72.72,72.88,8052.0,69.6229,69.7856,69.5942,69.7474,8052.0
2023-02-03 15:15:00,72.88,73.19,72.82,73.03,13448.0,69.7474,70.044,69.6899,69.8909,13448.0
2023-02-03 15:20:00,73.02,73.1,72.97,73.06,11811.0,69.8813,69.9579,69.8335,69.9196,11811.0
2023-02-03 15:25:00,73.07,73.18,73.04,73.06,10207.0,69.9292,70.0345,69.9005,69.9196,10207.0
2023-02-03 15:30:00,73.06,73.12,72.97,72.97,16134.0,69.9196,69.977,69.8335,69.8335,16134.0
2023-02-03 15:35:00,72.98,73.06,72.95,73.0,22526.0,69.8431,69.9196,69.8143,69.8622,22526.0
2023-02-03 15:40:00,73.01,73.13,73.0,73.02,24734.0,69.8718,69.9866,69.8622,69.8813,24734.0
2023-02-03 15:45:00,73.01,73.08,72.97,72.97,40936.0,69.8718,69.9388,69.8335,69.8335,40936.0
2023-02-03 15:50:00,72.97,73.32,72.96,73.3,61430.0,69.8335,70.1684,69.8239,70.1493,61430.0
2023-02-03 15:55:00,73.31,73.43,73.3,73.4,114487.0,70.1589,70.2737,70.1493,70.245,114487.0
2023-02-06 09:30:00,71.9,71.97,71.23,71.7,23455.0,68.8095,68.8765,68.1683,68.6181,23455.0
2023-02-06 09:35:00,71.78,71.87,71.39,71.58,8586.0,68.6946,68.7808,68.3214,68.5032,8586.0
2023-02-06 09:40:00,71.56,71.67,71.38,71.45,14586.0,68.4841,68.5894,68.3118,68.3788,14586.0
2023-02-06 09:45:00,71.42,71.79,71.41,71.79,13087.0,68.3501,68.7042,68.3405,68.7042,13087.0
2023-02-06 09:50:00,71.77,71.93,71.68,71.86,9562.0,68.6851,68.8382,68.5989,68.7712,9562.0
2023-02-06 09:55:00,71.87,72.08,71.86,72.05,12454.0,68.7808,68.9817,68.7712,68.953,12454.0
2023-02-06 10:00:00,71.99,72.09,71.79,71.86,20725.0,68.8956,68.9913,68.7042,68.7712,20725.0
2023-02-06 10:05:00,71.87,71.92,71.76,71.89,20934.0,68.7808,68.8286,68.6755,68.7999,20934.0
2023-02-06 10:10:00,71.87,71.91,71.75,71.75,14857.0,68.7808,68.819,68.6659,68.6659,14857.0
2023-02-06 10:15:00,71.73,71.78,71.6,71.7,15388.0,68.6468,68.6946,68.5224,68.6181,15388.0
2023-02-06 10:20:00,71.71,71.79,71.67,71.72,13118.0,68.6276,68.7042,68.5894,68.6372,13118.0
2023-02-06 10:25:00,71.7,71.83,71.67,71.71,13442.0,68.6181,68.7425,68.5894,68.6276,13442.0
2023-02-06 10:30:00,71.7,71.72,71.29,71.41,38671.0,68.6181,68.6372,68.2257,68.3405,38671.0
2023-02-06 10:35:00,71.43,71.44,71.3,71.3,9980.0,68.3597,68.3693,68.2353,68.2353,9980.0
2023-02-06 10:40:00,71.28,71.46,71.19,71.44,10674.0,68.2161,68.3884,68.13,68.3693,10674.0
2023-02-06 10:45:00,71.42,71.68,71.39,71.67,12539.0,68.3501,68.5989,68.3214,68.5894,12539.0
2023-02-06 10:50:00,71.67,72.11,71.62,71.99,21456.0,68.5894,69.0105,68.5415,68.8956,21456.0
2023-02-06 10:55:00,71.98,72.06,71.89,71.96,14367.0,68.886,68.9626,68.7999,68.8669,14367.0
2023-02-06 11:00:00,71.97,72.04,71.87,71.9,8824.0,68.8765,68.9435,68.7808,68.8095,8824.0
2023-02-06 11:05:00,71.9,72.0,71.87,71.94,8532.0,68.8095,68.9052,68.7808,68.8478,8532.0
2023-02-06 11:10:00,71.94,72.02,71.84,71.85,10221.0,68.8478,68.9243,68.7521,68.7616,10221.0
2023-02-06 11:15:00,71.89,72.03,71.89,71.92,7843.0,68.7999,68.9339,68.7999,68.8286,7843.0
2023-02-06 11:20:00,71.9,71.93,71.74,71.84,13285.0,68.8095,68.8382,68.6564,68.7521,13285.0
2023-02-06 11:25:00,71.85,72.02,71.85,72.01,3132.0,68.7616,68.9243,68.7616,68.9148,3132.0
2023-02-06 11:30:00,72.04,72.26,71.99,72.06,11810.0,68.9435,69.154,68.8956,68.9626,11810.0
2023-02-06 11:35:00,72.09,72.09,71.98,72.03,4151.0,68.9913,68.9913,68.886,68.9339,4151.0
2023-02-06 11:40:00,71.99,72.08,71.92,72.04,5479.0,68.8956,68.9817,68.8286,68.9435,5479.0
2023-02-06 11:45:00,72.04,72.04,71.91,71.95,6949.0,68.9435,68.9435,68.819,68.8573,6949.0
2023-02-06 11:50:00,71.98,72.01,71.93,71.94,3542.0,68.886,68.9148,68.8382,68.8478,3542.0
2023-02-06 11:55:00,71.93,71.97,71.78,71.8,9285.0,68.8382,68.8765,68.6946,68.7138,9285.0
2023-02-06 12:00:00,71.81,71.9,71.76,71.85,11550.0,68.7233,68.8095,68.6755,68.7616,11550.0
2023-02-06 12:05:00,71.85,71.93,71.84,71.89,4123.0,68.7616,68.8382,68.7521,68.7999,4123.0
2023-02-06 12:10:00,71.89,71.91,71.85,71.87,11847.0,68.7999,68.819,68.7616,68.7808,11847.0
2023-02-06 12:15:00,71.89,72.0,71.83,71.83,6343.0,68.7999,68.9052,68.7425,68.7425,6343.0
2023-02-06 12:20:00,71.8,71.9,71.76,71.82,3512.0,68.7138,68.8095,68.6755,68.7329,3512.0
2023-02-06 12:25:00,71.8,71.84,71.73,71.84,4113.0,68.7138,68.7521,68.6468,68.7521,4113.0
2023-02-06 12:30:00,71.84,71.97,71.84,71.9,7965.0,68.7521,68.8765,68.7521,68.8095,7965.0
2023-02-06 12:35:00,71.92,71.96,71.9,71.95,5675.0,68.8286,68.8669,68.8095,68.8573,5675.0
2023-02-06 12:40:00,71.91,71.97,71.83,71.84,2656.0,68.819,68.8765,68.7425,68.7521,2656.0
2023-02-06 12:45:00,71.85,71.98,71.85,71.89,9110.0,68.7616,68.886,68.7616,68.7999,9110.0
2023-02-06 12:50:00,71.89,71.89,71.73,71.82,3395.0,68.7999,68.7999,68.6468,68.7329,3395.0
2023-02-06 12:55:00,71.85,71.86,71.78,71.83,5566.0,68.7616,68.7712,68.6946,68.7425,5566.0
2023-02-06 13:00:00,71.84,71.84,71.7,71.72,3559.0,68.7521,68.7521,68.6181,68.6372,3559.0
2023-02-06 13:05:00,71.73,71.8,71.67,71.78,7570.0,68.6468,68.7138,68.5894,68.6946,7570.0
2023-02-06 13:10:00,71.8,71.87,71.71,71.87,8458.0,68.7138,68.7808,68.6276,68.7808,8458.0
2023-02-06 13:15:00,71.88,71.89,71.82,71.87,4469.0,68.7903,68.7999,68.7329,68.7808,4469.0
2023-02-06 13:20:00,71.81,71.93,71.81,71.91,4979.0,68.7233,68.8382,68.7233,68.819,4979.0
2023-02-06 13:25:00,71.89,71.89,71.77,71.78,5919.0,68.7999,68.7999,68.6851,68.6946,5919.0
2023-02-06 13:30:00,71.75,71.87,71.75,71.84,5706.0,68.6659,68.7808,68.6659,68.7521,5706.0
2023-02-06 13:35:00,71.86,71.9,71.77,71.86,9445.0,68.7712,68.8095,68.6851,68.7712,9445.0
2023-02-06 13:40:00,71.82,71.93,71.77,71.83,14352.0,68.7329,68.8382,68.6851,68.7425,14352.0
2023-02-06 13:45:00,71.8,71.94,71.78,71.83,10108.0,68.7138,68.8478,68.6946,68.7425,10108.0
2023-02-06 13:50:00,71.86,72.0,71.84,71.96,10474.0,68.7712,68.9052,68.7521,68.8669,10474.0
2023-02-06 13:55:00,71.95,72.0,71.9,71.98,10859.0,68.8573,68.9052,68.8095,68.886,10859.0
2023-02-06 14:00:00,72.0,72.01,71.96,71.97,8325.0,68.9052,68.9148,68.8669,68.8765,8325.0
2023-02-06 14:05:00,71.97,72.0,71.96,71.98,9608.0,68.8765,68.9052,68.8669,68.886,9608.0
2023-02-06 14:10:00,71.98,72.0,71.74,71.79,31420.0,68.886,68.9052,68.6564,68.7042,31420.0
2023-02-06 14:15:00,71.75,71.91,71.74,71.85,9087.0,68.6659,68.819,68.6564,68.7616,9087.0
2023-02-06 14:20:00,71.81,71.86,71.78,71.78,8307.0,68.7233,68.7712,68.6946,68.6946,8307.0
2023-02-06 14:25:00,71.79,71.85,71.71,71.75,5725.0,68.7042,68.7616,68.6276,68.6659,5725.0
2023-02-06 14:30:00,71.76,71.8,71.7,71.7,16212.0,68.6755,68.7138,68.6181,68.6181,16212.0
2023-02-06 14:35:00,71.7,71.76,71.67,71.74,7446.0,68.6181,68.6755,68.5894,68.6564,7446.0
2023-02-06 14:40:00,71.73,71.74,71.65,71.73,8510.0,68.6468,68.6564,68.5702,68.6468,8510.0
2023-02-06 14:45:00,71.74,71.78,71.68,71.77,13592.0,68.6564,68.6946,68.5989,68.6851,13592.0
2023-02-06 14:50:00,71.77,71.93,71.73,71.89,10241.0,68.6851,68.8382,68.6468,68.7999,10241.0
2023-02-06 14:55:00,71.9,72.0,71.9,72.0,6192.0,68.8095,68.9052,68.8095,68.9052,6192.0
2023-02-06 15:00:00,71.98,72.0,71.9,71.98,17708.0,68.886,68.9052,68.8095,68.886,17708.0
2023-02-06 15:05:00,71.98,72.0,71.89,71.98,22387.0,68.886,68.9052,68.7999,68.886,22387.0
2023-02-06 15:10:00,72.0,72.0,71.89,71.95,16657.0,68.9052,68.9052,68.7999,68.8573,16657.0
2023-02-06 15:15:00,71.93,71.98,71.87,71.95,25191.0,68.8382,68.886,68.7808,68.8573,25191.0
2023-02-06 15:20:00,71.95,72.06,71.92,71.95,17147.0,68.8573,68.9626,68.8286,68.8573,17147.0
2023-02-06 15:25:00,71.96,72.0,71.91,71.96,16709.0,68.8669,68.9052,68.819,68.8669,16709.0
2023-02-06 15:30:00,71.96,71.97,71.86,71.97,21870.0,68.8669,68.8765,68.7712,68.8765,21870.0
2023-02-06 15:35:00,71.97,72.07,71.96,72.02,23699.0,68.8765,68.9722,68.8669,68.9243,23699.0
2023-02-06 15:40:00,72.03,72.06,71.97,72.06,20521.0,68.9339,68.9626,68.8765,68.9626,20521.0
2023-02-06 15:45:00,72.05,72.14,72.01,72.01,29699.0,68.953,69.0392,68.9148,68.9148,29699.0
2023-02-06 15:50:00,72.01,72.18,72.01,72.14,43796.0,68.9148,69.0774,68.9148,69.0392,43796.0
2023-02-06 15:55:00,72.13,72.23,72.08,72.14,91162.0,69.0296,69.1253,68.9817,69.0392,91162.0
2023-02-07 09:30:00,71.83,72.13,71.45,71.45,8369.0,68.7425,69.0296,68.3788,68.3788,8369.0
2023-02-07 09:35:00,71.64,71.99,71.63,71.95,5129.0,68.5607,68.8956,68.5511,68.8573,5129.0
2023-02-07 09:40:00,72.01,72.22,71.84,72.22,5550.0,68.9148,69.1157,68.7521,69.1157,5550.0
2023-02-07 09:45:00,72.18,72.23,71.97,72.02,5753.0,69.0774,69.1253,68.8765,68.9243,5753.0
2023-02-07 09:50:00,72.06,72.37,72.0,72.37,6317.0,68.9626,69.2593,68.9052,69.2593,6317.0
2023-02-07 09:55:00,72.39,72.69,72.34,72.44,26186.0,69.2784,69.5655,69.2306,69.3263,26186.0
2023-02-07 10:00:00,72.4,72.5,72.3,72.44,5139.0,69.288,69.3837,69.1923,69.3263,5139.0
2023-02-07 10:05:00,72.44,72.5,72.23,72.27,23974.0,69.3263,69.3837,69.1253,69.1636,23974.0
2023-02-07 10:10:00,72.23,72.35,72.19,72.31,12579.0,69.1253,69.2401,69.087,69.2019,12579.0
2023-02-07 10:15:00,72.3,72.59,72.26,72.59,19802.0,69.1923,69.4698,69.154,69.4698,19802.0
2023-02-07 10:20:00,72.59,72.69,72.54,72.55,19798.0,69.4698,69.5655,69.422,69.4315,19798.0
2023-02-07 10:25:00,72.54,72.73,72.47,72.53,9156.0,69.422,69.6038,69.355,69.4124,9156.0
2023-02-07 10:30:00,72.52,72.62,72.34,72.34,24945.0,69.4028,69.4985,69.2306,69.2306,24945.0
2023-02-07 10:35:00,72.36,72.5,72.3,72.38,16656.0,69.2497,69.3837,69.1923,69.2688,16656.0
2023-02-07 10:40:00,72.37,72.63,72.34,72.63,7247.0,69.2593,69.5081,69.2306,69.5081,7247.0
2023-02-07 10:45:00,72.61,72.73,72.59,72.64,8770.0,69.489,69.6038,69.4698,69.5177,8770.0
2023-02-07 10:50:00,72.69,72.9,72.66,72.9,10041.0,69.5655,69.7665,69.5368,69.7665,10041.0
2023-02-07 10:55:00,72.9,72.94,72.61,72.64,12412.0,69.7665,69.8048,69.489,69.5177,12412.0
2023-02-07 11:00:00,72.66,72.77,72.64,72.64,10207.0,69.5368,69.6421,69.5177,69.5177,10207.0
2023-02-07 11:05:00,72.6,72.74,72.59,72.68,15052.0,69.4794,69.6134,69.4698,69.556,15052.0
2023-02-07 11:10:00,72.64,72.72,72.59,72.69,9537.0,69.5177,69.5942,69.4698,69.5655,9537.0
2023-02-07 11:15:00,72.71,72.73,72.58,72.65,15925.0,69.5847,69.6038,69.4603,69.5272,15925.0
2023-02-07 11:20:00,72.65,72.72,72.55,72.67,9845.0,69.5272,69.5942,69.4315,69.5464,9845.0
2023-02-07 11:25:00,72.7,72.77,72.66,72.7,10061.0,69.5751,69.6421,69.5368,69.5751,10061.0
2023-02-07 11:30:00,72.7,72.95,72.7,72.93,76797.0,69.5751,69.8143,69.5751,69.7952,76797.0
2023-02-07 11:35:00,72.93,73.04,72.91,72.95,8009.0,69.7952,69.9005,69.7761,69.8143,8009.0
2023-02-07 11:40:00,72.92,73.04,72.9,73.01,15844.0,69.7856,69.9005,69.7665,69.8718,15844.0
2023-02-07 11:45:00,73.0,73.14,72.91,73.14,116599.0,69.8622,69.9962,69.7761,69.9962,116599.0
2023-02-07 11:50:00,73.14,73.18,72.9,72.9,7954.0,69.9962,70.0345,69.7665,69.7665,7954.0
2023-02-07 11:55:00,72.92,73.07,72.9,73.02,4967.0,69.7856,69.9292,69.7665,69.8813,4967.0
2023-02-07 12:00:00,73.01,73.09,72.95,73.01,12057.0,69.8718,69.9483,69.8143,69.8718,12057.0
2023-02-07 12:05:00,73.0,73.05,72.9,72.98,15252.0,69.8622,69.91,69.7665,69.8431,15252.0
2023-02-07 12:10:00,72.98,72.99,72.92,72.98,10440.0,69.8431,69.8526,69.7856,69.8431,10440.0
2023-02-07 12:15:00,72.98,73.08,72.96,73.08,6682.0,69.8431,69.9388,69.8239,69.9388,6682.0
2023-02-07 12:20:00,73.09,73.14,72.98,73.01,11213.0,69.9483,69.9962,69.8431,69.8718,11213.0
2023-02-07 12:25:00,73.02,73.05,72.95,72.98,7861.0,69.8813,69.91,69.8143,69.8431,7861.0
2023-02-07 12:30:00,72.96,73.11,72.95,73.08,10673.0,69.8239,69.9675,69.8143,69.9388,10673.0
2023-02-07 12:35:00,73.07,73.11,73.0,73.07,11064.0,69.9292,69.9675,69.8622,69.9292,11064.0
2023-02-07 12:40:00,73.09,73.39,73.03,73.16,29267.0,69.9483,70.2354,69.8909,70.0153,29267.0
2023-02-07 12:45:00,73.13,73.63,73.13,73.53,46442.0,69.9866,70.4651,69.9866,70.3694,46442.0
2023-02-07 12:50:00,73.54,73.71,73.42,73.57,45070.0,70.379,70.5417,70.2641,70.4077,45070.0
2023-02-07 12:55:00,73.58,73.65,73.47,73.55,25226.0,70.4173,70.4843,70.312,70.3886,25226.0
2023-02-07 13:00:00,73.6,73.65,73.14,73.14,18605.0,70.4364,70.4843,69.9962,69.9962,18605.0
2023-02-07 13:05:00,73.17,73.19,72.98,73.13,41090.0,70.0249,70.044,69.8431,69.9866,41090.0
2023-02-07 13:10:00,73.12,73.12,72.97,72.98,9753.0,69.977,69.977,69.8335,69.8431,9753.0
2023-02-07 13:15:00,72.99,72.99,72.64,72.84,7143.0,69.8526,69.8526,69.5177,69.7091,7143.0
2023-02-07 13:20:00,72.79,72.88,72.56,72.62,9701.0,69.6612,69.7474,69.4411,69.4985,9701.0
2023-02-07 13:25:00,72.59,72.67,72.25,72.25,5460.0,69.4698,69.5464,69.1444,69.1444,5460.0
2023-02-07 13:30:00,72.2,72.2,71.85,71.85,5289.0,69.0966,69.0966,68.7616,68.7616,5289.0
2023-02-07 13:35:00,71.87,72.04,71.84,71.89,21938.0,68.7808,68.9435,68.7521,68.7999,21938.0
2023-02-07 13:40:00,71.92,72.09,71.8,71.84,22050.0,68.8286,68.9913,68.7138,68.7521,22050.0
2023-02-07 13:45:00,71.84,71.89,71.64,71.69,13299.0,68.7521,68.7999,68.5607,68.6085,13299.0
2023-02-07 13:50:00,71.66,71.94,71.66,71.94,11456.0,68.5798,68.8478,68.5798,68.8478,11456.0
2023-02-07 13:55:00,71.95,72.02,71.91,72.01,8824.0,68.8573,68.9243,68.819,68.9148,8824.0
2023-02-07 14:00:00,72.0,72.29,72.0,72.28,10045.0,68.9052,69.1827,68.9052,69.1731,10045.0
2023-02-07 14:05:00,72.26,72.65,72.26,72.58,12313.0,69.154,69.5272,69.154,69.4603,12313.0
2023-02-07 14:10:00,72.61,72.71,72.57,72.59,4928.0,69.489,69.5847,69.4507,69.4698,4928.0
2023-02-07 14:15:00,72.62,72.81,72.61,72.68,12200.0,69.4985,69.6804,69.489,69.556,12200.0
2023-02-07 14:20:00,72.68,72.78,72.57,72.71,10688.0,69.556,69.6517,69.4507,69.5847,10688.0
2023-02-07 14:25:00,72.69,72.73,72.53,72.55,9096.0,69.5655,69.6038,69.4124,69.4315,9096.0
2023-02-07 14:30:00,72.56,72.93,72.5,72.85,23104.0,69.4411,69.7952,69.3837,69.7186,23104.0
2023-02-07 14:35:00,72.84,72.86,72.74,72.78,9083.0,69.7091,69.7282,69.6134,69.6517,9083.0
2023-02-07 14:40:00,72.75,72.86,72.65,72.73,9988.0,69.6229,69.7282,69.5272,69.6038,9988.0
2023-02-07 14:45:00,72.75,72.88,72.73,72.78,11461.0,69.6229,69.7474,69.6038,69.6517,11461.0
2023-02-07 14:50:00,72.76,72.86,72.72,72.83,11437.0,69.6325,69.7282,69.5942,69.6995,11437.0
2023-02-07 14:55:00,72.84,72.87,72.78,72.81,9711.0,69.7091,69.7378,69.6517,69.6804,9711.0
2023-02-07 15:00:00,72.83,72.97,72.79,72.81,25301.0,69.6995,69.8335,69.6612,69.6804,25301.0
2023-02-07 15:05:00,72.79,72.89,72.62,72.7,17093.0,69.6612,69.7569,69.4985,69.5751,17093.0
2023-02-07 15:10:00,72.69,72.83,72.69,72.77,13977.0,69.5655,69.6995,69.5655,69.6421,13977.0
2023-02-07 15:15:00,72.78,72.96,72.78,72.91,16955.0,69.6517,69.8239,69.6517,69.7761,16955.0
2023-02-07 15:20:00,72.91,73.01,72.9,72.94,10864.0,69.7761,69.8718,69.7665,69.8048,10864.0
2023-02-07 15:25:00,72.93,73.01,72.87,72.99,20317.0,69.7952,69.8718,69.7378,69.8526,20317.0
2023-02-07 15:30:00,72.97,73.0,72.9,72.98,20376.0,69.8335,69.8622,69.7665,69.8431,20376.0
2023-02-07 15:35:00,72.98,73.12,72.9,73.1,30858.0,69.8431,69.977,69.7665,69.9579,30858.0
2023-02-07 15:40:00,73.1,73.26,73.1,73.22,29602.0,69.9579,70.111,69.9579,70.0727,29602.0
2023-02-07 15:45:00,73.23,73.44,73.2,73.4,42323.0,70.0823,70.2833,70.0536,70.245,42323.0
2023-02-07 15:50:00,73.41,73.65,73.41,73.61,66344.0,70.2546,70.4843,70.2546,70.446,66344.0
2023-02-07 15:55:00,73.6,73.6,73.3,73.34,135577.0,70.4364,70.4364,70.1493,70.1876,135577.0
2023-02-08 09:30:00,72.28,72.97,72.28,72.9,19195.0,69.1731,69.8335,69.1731,69.7665,19195.0
2023-02-08 09:35:00,72.89,73.75,72.89,73.74,7245.0,69.7569,70.58,69.7569,70.5704,7245.0
2023-02-08 09:40:00,73.7,73.79,73.48,73.7,21371.0,70.5321,70.6182,70.3216,70.5321,21371.0
2023-02-08 09:45:00,73.7,73.78,73.37,73.37,20884.0,70.5321,70.6087,70.2163,70.2163,20884.0
2023-02-08 09:50:00,73.33,73.75,73.11,73.75,15104.0,70.178,70.58,69.9675,70.58,15104.0
2023-02-08 09:55:00,73.75,73.94,73.59,73.94,20501.0,70.58,70.7618,70.4268,70.7618,20501.0
2023-02-08 10:00:00,73.97,74.3,73.77,74.3,13698.0,70.7905,71.1063,70.5991,71.1063,13698.0
2023-02-08 10:05:00,74.27,74.34,73.96,74.31,12579.0,71.0776,71.1446,70.7809,71.1159,12579.0
2023-02-08 10:10:00,74.33,74.42,74.07,74.36,10875.0,71.135,71.2212,70.8862,71.1637,10875.0
2023-02-08 10:15:00,74.35,74.55,74.29,74.44,14830.0,71.1542,71.3456,71.0967,71.2403,14830.0
2023-02-08 10:20:00,74.4,74.42,74.3,74.37,15228.0,71.202,71.2212,71.1063,71.1733,15228.0
2023-02-08 10:25:00,74.38,74.38,74.21,74.34,14751.0,71.1829,71.1829,71.0202,71.1446,14751.0
2023-02-08 10:30:00,74.3,74.3,73.98,74.08,16310.0,71.1063,71.1063,70.8001,70.8958,16310.0
2023-02-08 10:35:00,74.09,74.44,73.99,74.41,18654.0,70.9053,71.2403,70.8096,71.2116,18654.0
2023-02-08 10:40:00,74.39,74.57,74.38,74.49,10002.0,71.1925,71.3647,71.1829,71.2882,10002.0
2023-02-08 10:45:00,74.5,74.63,74.43,74.5,20749.0,71.2977,71.4221,71.2307,71.2977,20749.0
2023-02-08 10:50:00,74.5,74.52,74.17,74.34,11586.0,71.2977,71.3169,70.9819,71.1446,11586.0
2023-02-08 10:55:00,74.36,74.41,74.28,74.39,8958.0,71.1637,71.2116,71.0872,71.1925,8958.0
2023-02-08 11:00:00,74.39,74.43,74.19,74.36,33036.0,71.1925,71.2307,71.001,71.1637,33036.0
2023-02-08 11:05:00,74.32,74.36,73.97,74.03,19302.0,71.1255,71.1637,70.7905,70.8479,19302.0
2023-02-08 11:10:00,74.0,74.08,73.92,73.95,9688.0,70.8192,70.8958,70.7427,70.7714,9688.0
2023-02-08 11:15:00,74.01,74.22,74.01,74.12,14803.0,70.8288,71.0298,70.8288,70.9341,14803.0
2023-02-08 11:20:00,74.09,74.13,73.84,73.88,7926.0,70.9053,70.9436,70.6661,70.7044,7926.0
2023-02-08 11:25:00,73.92,73.97,73.77,73.78,14372.0,70.7427,70.7905,70.5991,70.6087,14372.0
2023-02-08 11:30:00,73.75,73.81,73.36,73.39,36697.0,70.58,70.6374,70.2067,70.2354,36697.0
2023-02-08 11:35:00,73.42,73.68,73.42,73.6,15582.0,70.2641,70.513,70.2641,70.4364,15582.0
2023-02-08 11:40:00,73.58,73.58,73.37,73.5,18605.0,70.4173,70.4173,70.2163,70.3407,18605.0
2023-02-08 11:45:00,73.5,73.55,73.39,73.47,10379.0,70.3407,70.3886,70.2354,70.312,10379.0
2023-02-08 11:50:00,73.51,73.72,73.5,73.72,3068.0,70.3503,70.5512,70.3407,70.5512,3068.0
2023-02-08 11:55:00,73.73,73.8,73.62,73.68,12257.0,70.5608,70.6278,70.4555,70.513,12257.0
2023-02-08 12:00:00,73.67,73.7,73.55,73.56,10907.0,70.5034,70.5321,70.3886,70.3981,10907.0
2023-02-08 12:05:00,73.54,73.77,73.54,73.77,9631.0,70.379,70.5991,70.379,70.5991,9631.0
2023-02-08 12:10:00,73.78,73.87,73.69,73.7,25343.0,70.6087,70.6948,70.5225,70.5321,25343.0
2023-02-08 12:15:00,73.72,73.83,73.68,73.73,8289.0,70.5512,70.6565,70.513,70.5608,8289.0
2023-02-08 12:20:00,73.73,73.77,73.65,73.65,15220.0,70.5608,70.5991,70.4843,70.4843,15220.0
2023-02-08 12:25:00,73.66,73.82,73.65,73.82,6325.0,70.4938,70.647,70.4843,70.647,6325.0
2023-02-08 12:30:00,73.83,73.96,73.79,73.79,8409.0,70.6565,70.7809,70.6182,70.6182,8409.0
2023-02-08 12:35:00,73.74,73.93,73.71,73.78,6924.0,70.5704,70.7522,70.5417,70.6087,6924.0
2023-02-08 12:40:00,73.75,73.88,73.74,73.88,3840.0,70.58,70.7044,70.5704,70.7044,3840.0
2023-02-08 12:45:00,73.9,74.06,73.89,74.06,6616.0,70.7235,70.8766,70.7139,70.8766,6616.0
2023-02-08 12:50:00,74.05,74.09,73.88,73.88,11967.0,70.8671,70.9053,70.7044,70.7044,11967.0
2023-02-08 12:55:00,73.86,73.97,73.86,73.94,12086.0,70.6852,70.7905,70.6852,70.7618,12086.0
2023-02-08 13:00:00,73.94,73.98,73.85,73.85,12026.0,70.7618,70.8001,70.6757,70.6757,12026.0
2023-02-08 13:05:00,73.86,74.0,73.75,73.88,22659.0,70.6852,70.8192,70.58,70.7044,22659.0
2023-02-08 13:10:00,73.89,74.01,73.88,73.96,12449.0,70.7139,70.8288,70.7044,70.7809,12449.0
2023-02-08 13:15:00,73.97,74.05,73.94,74.0,6289.0,70.7905,70.8671,70.7618,70.8192,6289.0
2023-02-08 13:20:00,74.02,74.1,73.98,74.08,9510.0,70.8384,70.9149,70.8001,70.8958,9510.0
2023-02-08 13:25:00,74.07,74.13,73.98,73.99,9075.0,70.8862,70.9436,70.8001,70.8096,9075.0
2023-02-08 13:30:00,73.98,73.99,73.78,73.9,11164.0,70.8001,70.8096,70.6087,70.7235,11164.0
2023-02-08 13:35:00,73.91,73.99,73.88,73.92,8430.0,70.7331,70.8096,70.7044,70.7427,8430.0
2023-02-08 13:40:00,73.91,73.94,73.84,73.89,6730.0,70.7331,70.7618,70.6661,70.7139,6730.0
2023-02-08 13:45:00,73.89,74.02,73.82,73.94,7568.0,70.7139,70.8384,70.647,70.7618,7568.0
2023-02-08 13:50:00,73.92,74.02,73.87,73.91,12991.0,70.7427,70.8384,70.6948,70.7331,12991.0
2023-02-08 13:55:00,73.95,74.07,73.93,73.97,10726.0,70.7714,70.8862,70.7522,70.7905,10726.0
2023-02-08 14:00:00,73.98,73.98,73.8,73.8,11938.0,70.8001,70.8001,70.6278,70.6278,11938.0
2023-02-08 14:05:00,73.81,73.84,73.67,73.81,12831.0,70.6374,70.6661,70.5034,70.6374,12831.0
2023-02-08 14:10:00,73.83,73.92,73.81,73.88,12540.0,70.6565,70.7427,70.6374,70.7044,12540.0
2023-02-08 14:15:00,73.88,74.0,73.87,74.0,15700.0,70.7044,70.8192,70.6948,70.8192,15700.0
2023-02-08 14:20:00,73.96,73.97,73.88,73.96,15208.0,70.7809,70.7905,70.7044,70.7809,15208.0
2023-02-08 14:25:00,73.97,73.97,73.82,73.87,9334.0,70.7905,70.7905,70.647,70.6948,9334.0
2023-02-08 14:30:00,73.85,73.91,73.81,73.84,13250.0,70.6757,70.7331,70.6374,70.6661,13250.0
2023-02-08 14:35:00,73.87,73.89,73.82,73.88,6966.0,70.6948,70.7139,70.647,70.7044,6966.0
2023-02-08 14:40:00,73.87,73.9,73.77,73.86,13090.0,70.6948,70.7235,70.5991,70.6852,13090.0
2023-02-08 14:45:00,73.86,73.86,73.69,73.75,14913.0,70.6852,70.6852,70.5225,70.58,14913.0
2023-02-08 14:50:00,73.76,73.82,73.69,73.7,16953.0,70.5895,70.647,70.5225,70.5321,16953.0
2023-02-08 14:55:00,73.7,73.84,73.66,73.82,16268.0,70.5321,70.6661,70.4938,70.647,16268.0
2023-02-08 15:00:00,73.82,73.82,73.65,73.66,16647.0,70.647,70.647,70.4843,70.4938,16647.0
2023-02-08 15:05:00,73.65,73.65,73.5,73.61,14227.0,70.4843,70.4843,70.3407,70.446,14227.0
2023-02-08 15:10:00,73.61,73.69,73.56,73.61,15645.0,70.446,70.5225,70.3981,70.446,15645.0
2023-02-08 15:15:00,73.63,73.76,73.62,73.63,21135.0,70.4651,70.5895,70.4555,70.4651,21135.0
2023-02-08 15:20:00,73.64,73.74,73.59,73.72,40134.0,70.4747,70.5704,70.4268,70.5512,40134.0
2023-02-08 15:25:00,73.72,73.86,73.72,73.76,19545.0,70.5512,70.6852,70.5512,70.5895,19545.0
2023-02-08 15:30:00,73.77,73.97,73.76,73.93,25019.0,70.5991,70.7905,70.5895,70.7522,25019.0
2023-02-08 15:35:00,73.93,74.17,73.93,74.17,23060.0,70.7522,70.9819,70.7522,70.9819,23060.0
2023-02-08 15:40:00,74.15,74.18,74.05,74.13,35213.0,70.9628,70.9915,70.8671,70.9436,35213.0
2023-02-08 15:45:00,74.11,74.12,73.85,73.87,54109.0,70.9245,70.9341,70.6757,70.6948,54109.0
2023-02-08 15:50:00,73.89,74.01,73.79,73.92,105052.0,70.7139,70.8288,70.6182,70.7427,105052.0
2023-02-08 15:55:00,73.93,74.03,73.86,73.86,152758.0,70.7522,70.8479,70.6852,70.6852,152758.0
2023-02-09 09:30:00,70.0,70.86,68.68,70.53,396140.0,66.9911,67.8142,65.7279,67.4984,396140.0
2023-02-09 09:35:00,70.5,70.62,69.38,69.73,200320.0,67.4697,67.5845,66.3978,66.7328,200320.0
2023-02-09 09:40:00,69.87,70.42,69.73,70.19,124437.0,66.8667,67.3931,66.7328,67.173,124437.0
2023-02-09 09:45:00,70.19,71.0,69.97,70.9,155882.0,67.173,67.9482,66.9624,67.8525,155882.0
2023-02-09 09:50:00,70.85,71.44,70.71,71.21,172350.0,67.8046,68.3693,67.6706,68.1491,172350.0
2023-02-09 09:55:00,71.21,71.21,70.53,70.71,125397.0,68.1491,68.1491,67.4984,67.6706,125397.0
2023-02-09 10:00:00,70.71,70.71,69.58,69.73,243320.0,67.6706,67.6706,66.5892,66.7328,243320.0
2023-02-09 10:05:00,69.81,69.9,68.5,68.51,207949.0,66.8093,66.8954,65.5556,65.5652,207949.0
2023-02-09 10:10:00,68.5,69.35,68.18,69.13,141203.0,65.5556,66.3691,65.2494,66.1585,141203.0
2023-02-09 10:15:00,69.13,69.8,68.93,69.5,145552.0,66.1585,66.7997,65.9671,66.5126,145552.0
2023-02-09 10:20:00,69.5,69.55,68.7,68.7,99170.0,66.5126,66.5605,65.747,65.747,99170.0
2023-02-09 10:25:00,68.74,68.99,68.65,68.87,84478.0,65.7853,66.0246,65.6992,65.9097,84478.0
2023-02-09 10:30:00,68.83,69.69,68.75,69.46,56071.0,65.8714,66.6945,65.7949,66.4744,56071.0
2023-02-09 10:35:00,69.46,69.62,68.95,69.12,60671.0,66.4744,66.6275,65.9863,66.149,60671.0
2023-02-09 10:40:00,69.12,69.6,69.11,69.46,32550.0,66.149,66.6083,66.1394,66.4744,32550.0
2023-02-09 10:45:00,69.39,69.86,69.29,69.75,32814.0,66.4074,66.8572,66.3117,66.7519,32814.0
2023-02-09 10:50:00,69.75,70.27,69.71,70.04,46464.0,66.7519,67.2495,66.7136,67.0294,46464.0
2023-02-09 10:55:00,70.04,70.4,70.0,70.37,49075.0,67.0294,67.374,66.9911,67.3452,49075.0
2023-02-09 11:00:00,70.4,70.61,70.18,70.24,25311.0,67.374,67.5749,67.1634,67.2208,25311.0
2023-02-09 11:05:00,70.3,70.4,69.97,70.02,28165.0,67.2783,67.374,66.9624,67.0103,28165.0
2023-02-09 11:10:00,69.97,70.48,69.95,70.36,20905.0,66.9624,67.4505,66.9433,67.3357,20905.0
2023-02-09 11:15:00,70.36,70.47,70.18,70.28,40713.0,67.3357,67.4409,67.1634,67.2591,40713.0
2023-02-09 11:20:00,70.28,70.37,70.01,70.05,42395.0,67.2591,67.3452,67.0007,67.039,42395.0
2023-02-09 11:25:00,70.06,70.16,69.91,69.98,29390.0,67.0486,67.1443,66.905,66.972,29390.0
2023-02-09 11:30:00,69.98,69.99,69.79,69.85,53095.0,66.972,66.9816,66.7902,66.8476,53095.0
2023-02-09 11:35:00,69.85,70.03,69.65,69.69,115212.0,66.8476,67.0199,66.6562,66.6945,115212.0
2023-02-09 11:40:00,69.64,70.03,69.64,69.92,28314.0,66.6466,67.0199,66.6466,66.9146,28314.0
2023-02-09 11:45:00,69.92,69.92,69.33,69.48,44340.0,66.9146,66.9146,66.3499,66.4935,44340.0
2023-02-09 11:50:00,69.48,69.6,69.15,69.21,28170.0,66.4935,66.6083,66.1777,66.2351,28170.0
2023-02-09 11:55:00,69.24,69.47,69.15,69.16,26564.0,66.2638,66.4839,66.1777,66.1873,26564.0
2023-02-09 12:00:00,69.18,69.28,68.85,68.85,21974.0,66.2064,66.3021,65.8906,65.8906,21974.0
2023-02-09 12:05:00,68.88,69.01,68.65,68.7,28820.0,65.9193,66.0437,65.6992,65.747,28820.0
2023-02-09 12:10:00,68.71,69.25,68.7,69.25,98607.0,65.7566,66.2734,65.747,66.2734,98607.0
2023-02-09 12:15:00,69.23,69.33,68.94,69.13,61379.0,66.2542,66.3499,65.9767,66.1585,61379.0
2023-02-09 12:20:00,69.14,69.21,68.87,69.04,21924.0,66.1681,66.2351,65.9097,66.0724,21924.0
2023-02-09 12:25:00,69.02,69.02,68.66,68.66,17451.0,66.0533,66.0533,65.7087,65.7087,17451.0
2023-02-09 12:30:00,68.66,68.67,68.36,68.37,40843.0,65.7087,65.7183,65.4216,65.4312,40843.0
2023-02-09 12:35:00,68.36,68.57,68.13,68.57,35592.0,65.4216,65.6226,65.2015,65.6226,35592.0
2023-02-09 12:40:00,68.51,68.57,68.3,68.3,17704.0,65.5652,65.6226,65.3642,65.3642,17704.0
2023-02-09 12:45:00,68.29,68.29,68.04,68.12,54726.0,65.3547,65.3547,65.1154,65.192,54726.0
2023-02-09 12:50:00,68.15,68.38,68.14,68.35,15806.0,65.2207,65.4408,65.2111,65.4121,15806.0
2023-02-09 12:55:00,68.35,68.35,67.95,68.09,32580.0,65.4121,65.4121,65.0293,65.1632,32580.0
2023-02-09 13:00:00,68.08,68.1,67.73,68.06,62218.0,65.1537,65.1728,64.8187,65.1345,62218.0
2023-02-09 13:05:00,68.03,68.45,68.03,68.3,23550.0,65.1058,65.5078,65.1058,65.3642,23550.0
2023-02-09 13:10:00,68.35,68.37,67.99,68.08,14244.0,65.4121,65.4312,65.0675,65.1537,14244.0
2023-02-09 13:15:00,68.08,68.4,68.08,68.4,18673.0,65.1537,65.4599,65.1537,65.4599,18673.0
2023-02-09 13:20:00,68.41,68.72,68.35,68.69,121653.0,65.4695,65.7662,65.4121,65.7375,121653.0
2023-02-09 13:25:00,68.73,70.0,68.69,70.0,175766.0,65.7757,66.9911,65.7375,66.9911,175766.0
2023-02-09 13:30:00,70.0,70.05,69.75,69.92,100342.0,66.9911,67.039,66.7519,66.9146,100342.0
2023-02-09 13:35:00,69.88,69.88,69.09,69.39,36339.0,66.8763,66.8763,66.1203,66.4074,36339.0
2023-02-09 13:40:00,69.35,69.57,69.27,69.56,39322.0,66.3691,66.5796,66.2925,66.5701,39322.0
2023-02-09 13:45:00,69.53,69.53,69.25,69.44,16139.0,66.5414,66.5414,66.2734,66.4552,16139.0
2023-02-09 13:50:00,69.42,69.42,69.13,69.25,10302.0,66.4361,66.4361,66.1585,66.2734,10302.0
2023-02-09 13:55:00,69.25,69.32,69.18,69.22,10031.0,66.2734,66.3404,66.2064,66.2447,10031.0
2023-02-09 14:00:00,69.26,69.51,69.22,69.22,17497.0,66.283,66.5222,66.2447,66.2447,17497.0
2023-02-09 14:05:00,69.25,69.29,69.15,69.23,13700.0,66.2734,66.3117,66.1777,66.2542,13700.0
2023-02-09 14:10:00,69.22,69.22,68.95,69.1,18137.0,66.2447,66.2447,65.9863,66.1298,18137.0
2023-02-09 14:15:00,69.07,69.13,68.65,68.79,165792.0,66.1011,66.1585,65.6992,65.8332,165792.0
2023-02-09 14:20:00,68.72,68.85,68.72,68.8,16560.0,65.7662,65.8906,65.7662,65.8427,16560.0
2023-02-09 14:25:00,68.81,68.86,68.41,68.46,60999.0,65.8523,65.9001,65.4695,65.5173,60999.0
2023-02-09 14:30:00,68.46,68.75,68.45,68.52,28189.0,65.5173,65.7949,65.5078,65.5748,28189.0
2023-02-09 14:35:00,68.51,68.58,68.33,68.43,53456.0,65.5652,65.6322,65.3929,65.4886,53456.0
2023-02-09 14:40:00,68.42,68.61,68.42,68.61,13379.0,65.4791,65.6609,65.4791,65.6609,13379.0
2023-02-09 14:45:00,68.63,68.82,68.49,68.73,33647.0,65.68,65.8619,65.5461,65.7757,33647.0
2023-02-09 14:50:00,68.72,68.84,68.64,68.76,37807.0,65.7662,65.881,65.6896,65.8044,37807.0
2023-02-09 14:55:00,68.75,68.76,68.51,68.66,20671.0,65.7949,65.8044,65.5652,65.7087,20671.0
2023-02-09 15:00:00,68.65,68.65,68.17,68.22,29480.0,65.6992,65.6992,65.2398,65.2877,29480.0
2023-02-09 15:05:00,68.19,68.4,68.1,68.4,27695.0,65.2589,65.4599,65.1728,65.4599,27695.0
2023-02-09 15:10:00,68.41,68.56,68.34,68.44,24599.0,65.4695,65.613,65.4025,65.4982,24599.0
2023-02-09 15:15:00,68.44,68.44,68.18,68.32,18503.0,65.4982,65.4982,65.2494,65.3834,18503.0
2023-02-09 15:20:00,68.32,68.33,68.16,68.17,29393.0,65.3834,65.3929,65.2302,65.2398,29393.0
2023-02-09 15:25:00,68.17,68.25,67.94,67.98,48403.0,65.2398,65.3164,65.0197,65.058,48403.0
2023-02-09 15:30:00,67.97,68.19,67.94,68.19,61874.0,65.0484,65.2589,65.0197,65.2589,61874.0
2023-02-09 15:35:00,68.2,68.33,68.06,68.24,44048.0,65.2685,65.3929,65.1345,65.3068,44048.0
2023-02-09 15:40:00,68.26,68.5,68.24,68.49,51615.0,65.3259,65.5556,65.3068,65.5461,51615.0
2023-02-09 15:45:00,68.5,68.61,68.38,68.59,99899.0,65.5556,65.6609,65.4408,65.6418,99899.0
2023-02-09 15:50:00,68.6,68.75,68.58,68.63,78214.0,65.6513,65.7949,65.6322,65.68,78214.0
2023-02-09 15:55:00,68.63,68.63,68.39,68.39,218404.0,65.68,65.68,65.4504,65.4504,218404.0
2023-02-10 09:30:00,67.76,68.57,67.76,68.57,32987.0,64.8474,65.6226,64.8474,65.6226,32987.0
2023-02-10 09:35:00,68.48,68.58,68.32,68.51,8332.0,65.5365,65.6322,65.3834,65.5652,8332.0
2023-02-10 09:40:00,68.51,69.48,68.51,69.47,14099.0,65.5652,66.4935,65.5652,66.4839,14099.0
2023-02-10 09:45:00,69.52,70.08,69.52,69.92,72423.0,66.5318,67.0677,66.5318,66.9146,72423.0
2023-02-10 09:50:00,69.92,70.3,69.92,70.01,55137.0,66.9146,67.2783,66.9146,67.0007,55137.0
2023-02-10 09:55:00,70.06,70.09,69.78,69.88,73451.0,67.0486,67.0773,66.7806,66.8763,73451.0
2023-02-10 10:00:00,69.88,69.93,69.45,69.59,41026.0,66.8763,66.9242,66.4648,66.5988,41026.0
2023-02-10 10:05:00,69.62,69.84,69.56,69.72,17206.0,66.6275,66.838,66.5701,66.7232,17206.0
2023-02-10 10:10:00,69.68,69.88,69.31,69.53,58185.0,66.6849,66.8763,66.3308,66.5414,58185.0
2023-02-10 10:15:00,69.51,70.05,69.51,70.03,21139.0,66.5222,67.039,66.5222,67.0199,21139.0
2023-02-10 10:20:00,69.96,70.36,69.84,70.36,33898.0,66.9529,67.3357,66.838,67.3357,33898.0
2023-02-10 10:25:00,70.42,70.75,70.24,70.47,30403.0,67.3931,67.7089,67.2208,67.4409,30403.0
2023-02-10 10:30:00,70.44,70.65,70.39,70.48,16835.0,67.4122,67.6132,67.3644,67.4505,16835.0
2023-02-10 10:35:00,70.49,70.61,70.47,70.51,16476.0,67.4601,67.5749,67.4409,67.4792,16476.0
2023-02-10 10:40:00,70.48,70.5,70.32,70.47,18090.0,67.4505,67.4697,67.2974,67.4409,18090.0
2023-02-10 10:45:00,70.42,70.42,70.0,70.05,32235.0,67.3931,67.3931,66.9911,67.039,32235.0
2023-02-10 10:50:00,69.99,70.04,69.56,69.79,78052.0,66.9816,67.0294,66.5701,66.7902,78052.0
2023-02-10 10:55:00,69.81,70.06,69.64,69.92,33779.0,66.8093,67.0486,66.6466,66.9146,33779.0
2023-02-10 11:00:00,69.92,70.16,69.81,69.81,17722.0,66.9146,67.1443,66.8093,66.8093,17722.0
2023-02-10 11:05:00,69.83,69.88,69.75,69.79,50269.0,66.8285,66.8763,66.7519,66.7902,50269.0
2023-02-10 11:10:00,69.8,70.11,69.67,69.83,58450.0,66.7997,67.0964,66.6753,66.8285,58450.0
2023-02-10 11:15:00,69.83,70.09,69.83,69.95,26637.0,66.8285,67.0773,66.8285,66.9433,26637.0
2023-02-10 11:20:00,69.94,70.04,69.76,70.04,21642.0,66.9337,67.0294,66.7615,67.0294,21642.0
2023-02-10 11:25:00,70.01,70.31,69.99,70.2,22621.0,67.0007,67.2878,66.9816,67.1826,22621.0
2023-02-10 11:30:00,70.2,70.63,70.12,70.63,20692.0,67.1826,67.5941,67.106,67.5941,20692.0
2023-02-10 11:35:00,70.63,70.85,70.55,70.76,16971.0,67.5941,67.8046,67.5175,67.7185,16971.0
2023-02-10 11:40:00,70.73,70.94,70.67,70.94,21897.0,67.6898,67.8907,67.6323,67.8907,21897.0
2023-02-10 11:45:00,70.95,71.0,70.54,70.68,26446.0,67.9003,67.9482,67.5079,67.6419,26446.0
2023-02-10 11:50:00,70.67,70.75,70.43,70.5,20239.0,67.6323,67.7089,67.4027,67.4697,20239.0
2023-02-10 11:55:00,70.47,70.54,70.33,70.38,18230.0,67.4409,67.5079,67.307,67.3548,18230.0
2023-02-10 12:00:00,70.38,70.46,70.23,70.46,15325.0,67.3548,67.4314,67.2113,67.4314,15325.0
2023-02-10 12:05:00,70.5,70.63,70.44,70.63,19167.0,67.4697,67.5941,67.4122,67.5941,19167.0
2023-02-10 12:10:00,70.64,70.68,70.3,70.31,18170.0,67.6036,67.6419,67.2783,67.2878,18170.0
2023-02-10 12:15:00,70.31,70.47,70.27,70.27,17252.0,67.2878,67.4409,67.2495,67.2495,17252.0
2023-02-10 12:20:00,70.26,70.42,70.26,70.39,8865.0,67.24,67.3931,67.24,67.3644,8865.0
2023-02-10 12:25:00,70.41,70.51,70.23,70.48,23046.0,67.3835,67.4792,67.2113,67.4505,23046.0
2023-02-10 12:30:00,70.5,70.59,70.41,70.41,12226.0,67.4697,67.5558,67.3835,67.3835,12226.0
2023-02-10 12:35:00,70.45,70.54,70.41,70.46,17074.0,67.4218,67.5079,67.3835,67.4314,17074.0
2023-02-10 12:40:00,70.5,70.68,70.49,70.63,12244.0,67.4697,67.6419,67.4601,67.5941,12244.0
2023-02-10 12:45:00,70.65,70.76,70.59,70.6,8457.0,67.6132,67.7185,67.5558,67.5654,8457.0
2023-02-10 12:50:00,70.62,70.8,70.6,70.8,7494.0,67.5845,67.7568,67.5654,67.7568,7494.0
2023-02-10 12:55:00,70.88,70.9,70.81,70.89,12159.0,67.8333,67.8525,67.7663,67.8429,12159.0
2023-02-10 13:00:00,70.9,70.97,70.85,70.86,11583.0,67.8525,67.9195,67.8046,67.8142,11583.0
2023-02-10 13:05:00,70.86,71.01,70.82,70.84,15284.0,67.8142,67.9577,67.7759,67.795,15284.0
2023-02-10 13:10:00,70.86,71.04,70.84,71.02,16350.0,67.8142,67.9864,67.795,67.9673,16350.0
2023-02-10 13:15:00,71.06,71.24,71.02,71.22,22414.0,68.0056,68.1778,67.9673,68.1587,22414.0
2023-02-10 13:20:00,71.19,71.21,70.93,70.94,12552.0,68.13,68.1491,67.8812,67.8907,12552.0
2023-02-10 13:25:00,70.91,70.91,70.73,70.88,10780.0,67.862,67.862,67.6898,67.8333,10780.0
2023-02-10 13:30:00,70.9,70.9,70.74,70.77,16134.0,67.8525,67.8525,67.6993,67.7281,16134.0
2023-02-10 13:35:00,70.77,70.77,70.55,70.59,17216.0,67.7281,67.7281,67.5175,67.5558,17216.0
2023-02-10 13:40:00,70.61,70.63,70.46,70.48,7289.0,67.5749,67.5941,67.4314,67.4505,7289.0
2023-02-10 13:45:00,70.51,70.67,70.47,70.66,9690.0,67.4792,67.6323,67.4409,67.6228,9690.0
2023-02-10 13:50:00,70.67,70.68,70.59,70.68,10046.0,67.6323,67.6419,67.5558,67.6419,10046.0
2023-02-10 13:55:00,70.68,70.68,70.53,70.55,11591.0,67.6419,67.6419,67.4984,67.5175,11591.0
2023-02-10 14:00:00,70.56,70.59,70.44,70.46,15847.0,67.5271,67.5558,67.4122,67.4314,15847.0
2023-02-10 14:05:00,70.48,70.5,70.46,70.5,27800.0,67.4505,67.4697,67.4314,67.4697,27800.0
2023-02-10 14:10:00,70.49,70.51,70.33,70.37,20958.0,67.4601,67.4792,67.307,67.3452,20958.0
2023-02-10 14:15:00,70.39,70.4,70.16,70.34,17554.0,67.3644,67.374,67.1443,67.3165,17554.0
2023-02-10 14:20:00,70.37,70.44,70.29,70.3,23076.0,67.3452,67.4122,67.2687,67.2783,23076.0
2023-02-10 14:25:00,70.28,70.28,70.12,70.14,12403.0,67.2591,67.2591,67.106,67.1251,12403.0
2023-02-10 14:30:00,70.16,70.37,70.05,70.37,18973.0,67.1443,67.3452,67.039,67.3452,18973.0
2023-02-10 14:35:00,70.37,70.4,70.16,70.27,17094.0,67.3452,67.374,67.1443,67.2495,17094.0
2023-02-10 14:40:00,70.27,70.48,70.19,70.48,18618.0,67.2495,67.4505,67.173,67.4505,18618.0
2023-02-10 14:45:00,70.5,70.5,70.27,70.3,15107.0,67.4697,67.4697,67.2495,67.2783,15107.0
2023-02-10 14:50:00,70.29,70.4,70.22,70.37,15283.0,67.2687,67.374,67.2017,67.3452,15283.0
2023-02-10 14:55:00,70.37,70.39,70.23,70.26,16298.0,67.3452,67.3644,67.2113,67.24,16298.0
2023-02-10 15:00:00,70.28,70.47,70.26,70.41,12608.0,67.2591,67.4409,67.24,67.3835,12608.0
2023-02-10 15:05:00,70.45,70.73,70.45,70.7,32225.0,67.4218,67.6898,67.4218,67.6611,32225.0
2023-02-10 15:10:00,70.71,70.76,70.6,70.68,16052.0,67.6706,67.7185,67.5654,67.6419,16052.0
2023-02-10 15:15:00,70.7,70.71,70.62,70.67,15205.0,67.6611,67.6706,67.5845,67.6323,15205.0
2023-02-10 15:20:00,70.66,70.79,70.55,70.74,43574.0,67.6228,67.7472,67.5175,67.6993,43574.0
2023-02-10 15:25:00,70.76,70.8,70.67,70.75,17364.0,67.7185,67.7568,67.6323,67.7089,17364.0
2023-02-10 15:30:00,70.74,70.84,70.68,70.75,36137.0,67.6993,67.795,67.6419,67.7089,36137.0
2023-02-10 15:35:00,70.77,70.9,70.74,70.84,21471.0,67.7281,67.8525,67.6993,67.795,21471.0
2023-02-10 15:40:00,70.86,70.97,70.75,70.75,52342.0,67.8142,67.9195,67.7089,67.7089,52342.0
2023-02-10 15:45:00,70.74,70.76,70.63,70.7,28275.0,67.6993,67.7185,67.5941,67.6611,28275.0
2023-02-10 15:50:00,70.71,70.79,70.54,70.62,56929.0,67.6706,67.7472,67.5079,67.5845,56929.0
2023-02-10 15:55:00,70.63,70.69,70.55,70.66,149702.0,67.5941,67.6515,67.5175,67.6228,149702.0
2023-02-13 09:30:00,70.49,71.18,70.42,71.17,55508.0,67.4601,68.1204,67.3931,68.1109,55508.0
2023-02-13 09:35:00,71.17,71.21,70.68,70.72,28494.0,68.1109,68.1491,67.6419,67.6802,28494.0
2023-02-13 09:40:00,70.77,70.79,70.13,70.56,77174.0,67.7281,67.7472,67.1156,67.5271,77174.0
2023-02-13 09:45:00,70.57,70.88,70.43,70.51,53306.0,67.5366,67.8333,67.4027,67.4792,53306.0
2023-02-13 09:50:00,70.53,71.09,70.51,71.01,33262.0,67.4984,68.0343,67.4792,67.9577,33262.0
2023-02-13 09:55:00,71.06,71.27,71.0,71.06,21436.0,68.0056,68.2066,67.9482,68.0056,21436.0
2023-02-13 10:00:00,71.07,71.09,70.74,70.75,17526.0,68.0152,68.0343,67.6993,67.7089,17526.0
2023-02-13 10:05:00,70.75,71.02,70.7,70.84,30942.0,67.7089,67.9673,67.6611,67.795,30942.0
2023-02-13 10:10:00,70.85,71.08,70.83,71.0,24314.0,67.8046,68.0247,67.7855,67.9482,24314.0
2023-02-13 10:15:00,71.02,71.24,70.97,71.09,95216.0,67.9673,68.1778,67.9195,68.0343,95216.0
2023-02-13 10:20:00,71.12,71.31,70.9,70.95,18187.0,68.063,68.2448,67.8525,67.9003,18187.0
2023-02-13 10:25:00,70.94,71.0,70.82,70.9,20125.0,67.8907,67.9482,67.7759,67.8525,20125.0
2023-02-13 10:30:00,70.85,70.93,70.74,70.86,16735.0,67.8046,67.8812,67.6993,67.8142,16735.0
2023-02-13 10:35:00,70.86,71.11,70.8,71.09,26675.0,67.8142,68.0534,67.7568,68.0343,26675.0
2023-02-13 10:40:00,71.14,71.16,71.03,71.14,21530.0,68.0821,68.1013,67.9769,68.0821,21530.0
2023-02-13 10:45:00,71.14,71.41,71.14,71.34,30566.0,68.0821,68.3405,68.0821,68.2736,30566.0
2023-02-13 10:50:00,71.34,71.47,71.18,71.21,20454.0,68.2736,68.398,68.1204,68.1491,20454.0
2023-02-13 10:55:00,71.23,71.36,71.17,71.29,20074.0,68.1683,68.2927,68.1109,68.2257,20074.0
2023-02-13 11:00:00,71.29,71.32,71.13,71.23,16223.0,68.2257,68.2544,68.0726,68.1683,16223.0
2023-02-13 11:05:00,71.23,71.35,70.98,71.03,21153.0,68.1683,68.2831,67.929,67.9769,21153.0
2023-02-13 11:10:00,71.06,71.17,70.92,70.97,25503.0,68.0056,68.1109,67.8716,67.9195,25503.0
2023-02-13 11:15:00,71.0,71.17,70.92,71.1,65528.0,67.9482,68.1109,67.8716,68.0439,65528.0
2023-02-13 11:20:00,71.1,71.32,71.1,71.13,35640.0,68.0439,68.2544,68.0439,68.0726,35640.0
2023-02-13 11:25:00,71.14,71.3,71.1,71.25,21520.0,68.0821,68.2353,68.0439,68.1874,21520.0
2023-02-13 11:30:00,71.27,71.27,71.09,71.25,24877.0,68.2066,68.2066,68.0343,68.1874,24877.0
2023-02-13 11:35:00,71.25,71.34,71.24,71.31,15619.0,68.1874,68.2736,68.1778,68.2448,15619.0
2023-02-13 11:40:00,71.34,71.41,71.29,71.38,21745.0,68.2736,68.3405,68.2257,68.3118,21745.0
2023-02-13 11:45:00,71.4,71.43,71.1,71.16,36329.0,68.331,68.3597,68.0439,68.1013,36329.0
2023-02-13 11:50:00,71.16,71.28,71.07,71.07,17297.0,68.1013,68.2161,68.0152,68.0152,17297.0
2023-02-13 11:55:00,71.08,71.2,71.07,71.15,19006.0,68.0247,68.1396,68.0152,68.0917,19006.0
2023-02-13 12:00:00,71.16,71.25,71.1,71.12,16011.0,68.1013,68.1874,68.0439,68.063,16011.0
2023-02-13 12:05:00,71.12,71.18,71.03,71.12,18745.0,68.063,68.1204,67.9769,68.063,18745.0
2023-02-13 12:10:00,71.12,71.19,71.0,71.08,11544.0,68.063,68.13,67.9482,68.0247,11544.0
2023-02-13 12:15:00,71.11,71.12,70.94,70.94,12701.0,68.0534,68.063,67.8907,67.8907,12701.0
2023-02-13 12:20:00,70.96,71.07,70.94,71.03,11307.0,67.9099,68.0152,67.8907,67.9769,11307.0
2023-02-13 12:25:00,71.05,71.09,71.0,71.03,12843.0,67.996,68.0343,67.9482,67.9769,12843.0
2023-02-13 12:30:00,71.03,71.16,71.02,71.15,16448.0,67.9769,68.1013,67.9673,68.0917,16448.0
2023-02-13 12:35:00,71.14,71.22,71.12,71.17,18075.0,68.0821,68.1587,68.063,68.1109,18075.0
2023-02-13 12:40:00,71.17,71.17,71.09,71.15,11276.0,68.1109,68.1109,68.0343,68.0917,11276.0
2023-02-13 12:45:00,71.16,71.26,71.06,71.07,16456.0,68.1013,68.197,68.0056,68.0152,16456.0
2023-02-13 12:50:00,71.08,71.24,71.06,71.22,15096.0,68.0247,68.1778,68.0056,68.1587,15096.0
2023-02-13 12:55:00,71.23,71.24,71.1,71.15,14670.0,68.1683,68.1778,68.0439,68.0917,14670.0
2023-02-13 13:00:00,71.17,71.29,71.11,71.2,10768.0,68.1109,68.2257,68.0534,68.1396,10768.0
2023-02-13 13:05:00,71.22,71.23,71.08,71.09,15082.0,68.1587,68.1683,68.0247,68.0343,15082.0
2023-02-13 13:10:00,71.09,71.21,71.09,71.14,14709.0,68.0343,68.1491,68.0343,68.0821,14709.0
2023-02-13 13:15:00,71.15,71.19,71.05,71.09,11499.0,68.0917,68.13,67.996,68.0343,11499.0
2023-02-13 13:20:00,71.09,71.25,71.09,71.2,10876.0,68.0343,68.1874,68.0343,68.1396,10876.0
2023-02-13 13:25:00,71.2,71.22,71.16,71.17,16291.0,68.1396,68.1587,68.1013,68.1109,16291.0
2023-02-13 13:30:00,71.19,71.24,71.18,71.18,18350.0,68.13,68.1778,68.1204,68.1204,18350.0
2023-02-13 13:35:00,71.17,71.26,71.16,71.19,14429.0,68.1109,68.197,68.1013,68.13,14429.0
2023-02-13 13:40:00,71.18,71.19,70.89,70.93,86793.0,68.1204,68.13,67.8429,67.8812,86793.0
2023-02-13 13:45:00,70.95,71.2,70.94,71.14,18288.0,67.9003,68.1396,67.8907,68.0821,18288.0
2023-02-13 13:50:00,71.14,71.17,71.07,71.15,9504.0,68.0821,68.1109,68.0152,68.0917,9504.0
2023-02-13 13:55:00,71.15,71.18,71.08,71.17,12001.0,68.0917,68.1204,68.0247,68.1109,12001.0
2023-02-13 14:00:00,71.17,71.21,71.13,71.16,14916.0,68.1109,68.1491,68.0726,68.1013,14916.0
2023-02-13 14:05:00,71.16,71.17,71.02,71.06,14648.0,68.1013,68.1109,67.9673,68.0056,14648.0
2023-02-13 14:10:00,71.06,71.06,70.94,71.01,14536.0,68.0056,68.0056,67.8907,67.9577,14536.0
2023-02-13 14:15:00,71.01,71.05,70.95,70.98,17949.0,67.9577,67.996,67.9003,67.929,17949.0
2023-02-13 14:20:00,70.97,71.03,70.91,70.94,20059.0,67.9195,67.9769,67.862,67.8907,20059.0
2023-02-13 14:25:00,70.92,70.99,70.84,70.86,16285.0,67.8716,67.9386,67.795,67.8142,16285.0
2023-02-13 14:30:00,70.88,70.9,70.72,70.72,21285.0,67.8333,67.8525,67.6802,67.6802,21285.0
2023-02-13 14:35:00,70.75,70.78,70.58,70.63,19304.0,67.7089,67.7376,67.5462,67.5941,19304.0
2023-02-13 14:40:00,70.67,70.68,70.54,70.59,19931.0,67.6323,67.6419,67.5079,67.5558,19931.0
2023-02-13 14:45:00,70.59,70.59,70.4,70.49,25553.0,67.5558,67.5558,67.374,67.4601,25553.0
2023-02-13 14:50:00,70.49,70.57,70.47,70.55,24689.0,67.4601,67.5366,67.4409,67.5175,24689.0
2023-02-13 14:55:00,70.54,70.54,70.45,70.5,17791.0,67.5079,67.5079,67.4218,67.4697,17791.0
2023-02-13 15:00:00,70.5,70.59,70.46,70.51,40124.0,67.4697,67.5558,67.4314,67.4792,40124.0
2023-02-13 15:05:00,70.51,70.64,70.47,70.59,41039.0,67.4792,67.6036,67.4409,67.5558,41039.0
2023-02-13 15:10:00,70.59,70.73,70.58,70.59,22575.0,67.5558,67.6898,67.5462,67.5558,22575.0
2023-02-13 15:15:00,70.59,70.82,70.58,70.77,25258.0,67.5558,67.7759,67.5462,67.7281,25258.0
2023-02-13 15:20:00,70.78,70.95,70.77,70.83,21064.0,67.7376,67.9003,67.7281,67.7855,21064.0
2023-02-13 15:25:00,70.83,70.95,70.83,70.91,18879.0,67.7855,67.9003,67.7855,67.862,18879.0
2023-02-13 15:30:00,70.92,71.11,70.91,71.11,104074.0,67.8716,68.0534,67.862,68.0534,104074.0
2023-02-13 15:35:00,71.11,71.19,71.03,71.12,77645.0,68.0534,68.13,67.9769,68.063,77645.0
2023-02-13 15:40:00,71.13,71.37,71.12,71.32,48085.0,68.0726,68.3023,68.063,68.2544,48085.0
2023-02-13 15:45:00,71.31,71.37,71.16,71.19,84178.0,68.2448,68.3023,68.1013,68.13,84178.0
2023-02-13 15:50:00,71.17,71.25,71.07,71.16,118640.0,68.1109,68.1874,68.0152,68.1013,118640.0
2023-02-13 15:55:00,71.17,71.2,71.03,71.06,224823.0,68.1109,68.1396,67.9769,68.0056,224823.0
2023-02-14 09:30:00,71.0,71.98,70.74,71.97,32029.0,67.9482,68.886,67.6993,68.8765,32029.0
2023-02-14 09:35:00,71.95,72.36,71.8,72.36,36025.0,68.8573,69.2497,68.7138,69.2497,36025.0
2023-02-14 09:40:00,72.42,72.49,72.05,72.09,22197.0,69.3071,69.3741,68.953,68.9913,22197.0
2023-02-14 09:45:00,72.21,72.82,72.21,72.7,23842.0,69.1062,69.6899,69.1062,69.5751,23842.0
2023-02-14 09:50:00,72.68,72.77,72.49,72.55,36727.0,69.556,69.6421,69.3741,69.4315,36727.0
2023-02-14 09:55:00,72.61,72.75,72.49,72.63,28706.0,69.489,69.6229,69.3741,69.5081,28706.0
2023-02-14 10:00:00,72.54,72.65,72.37,72.6,24213.0,69.422,69.5272,69.2593,69.4794,24213.0
2023-02-14 10:05:00,72.59,72.74,72.49,72.63,25965.0,69.4698,69.6134,69.3741,69.5081,25965.0
2023-02-14 10:10:00,72.64,73.09,72.64,73.06,45006.0,69.5177,69.9483,69.5177,69.9196,45006.0
2023-02-14 10:15:00,73.06,73.13,72.45,72.53,92870.0,69.9196,69.9866,69.3358,69.4124,92870.0
2023-02-14 10:20:00,72.55,72.7,72.5,72.66,19772.0,69.4315,69.5751,69.3837,69.5368,19772.0
2023-02-14 10:25:00,72.66,72.66,72.35,72.46,25055.0,69.5368,69.5368,69.2401,69.3454,25055.0
2023-02-14 10:30:00,72.46,72.57,72.26,72.36,49427.0,69.3454,69.4507,69.154,69.2497,49427.0
2023-02-14 10:35:00,72.35,72.35,71.93,72.16,58028.0,69.2401,69.2401,68.8382,69.0583,58028.0
2023-02-14 10:40:00,72.13,72.33,72.06,72.27,35492.0,69.0296,69.221,68.9626,69.1636,35492.0
2023-02-14 10:45:00,72.24,72.25,71.92,72.17,34280.0,69.1349,69.1444,68.8286,69.0679,34280.0
2023-02-14 10:50:00,72.12,72.13,71.93,72.1,17786.0,69.02,69.0296,68.8382,69.0009,17786.0
2023-02-14 10:55:00,72.06,72.11,71.95,72.08,17579.0,68.9626,69.0105,68.8573,68.9817,17579.0
2023-02-14 11:00:00,72.09,72.36,72.04,72.31,22564.0,68.9913,69.2497,68.9435,69.2019,22564.0
2023-02-14 11:05:00,72.34,72.4,72.15,72.15,18630.0,69.2306,69.288,69.0487,69.0487,18630.0
2023-02-14 11:10:00,72.21,72.32,72.2,72.26,10518.0,69.1062,69.2114,69.0966,69.154,10518.0
2023-02-14 11:15:00,72.24,72.46,72.24,72.32,52568.0,69.1349,69.3454,69.1349,69.2114,52568.0
2023-02-14 11:20:00,72.35,72.46,72.33,72.38,18305.0,69.2401,69.3454,69.221,69.2688,18305.0
2023-02-14 11:25:00,72.41,72.44,72.08,72.12,31120.0,69.2976,69.3263,68.9817,69.02,31120.0
2023-02-14 11:30:00,72.09,72.11,71.89,71.97,15499.0,68.9913,69.0105,68.7999,68.8765,15499.0
2023-02-14 11:35:00,71.98,72.11,71.85,71.86,42870.0,68.886,69.0105,68.7616,68.7712,42870.0
2023-02-14 11:40:00,71.84,71.86,71.46,71.46,18264.0,68.7521,68.7712,68.3884,68.3884,18264.0
2023-02-14 11:45:00,71.45,71.64,71.45,71.52,23399.0,68.3788,68.5607,68.3788,68.4458,23399.0
2023-02-14 11:50:00,71.5,71.5,71.27,71.34,20277.0,68.4267,68.4267,68.2066,68.2736,20277.0
2023-02-14 11:55:00,71.33,71.46,71.29,71.41,41384.0,68.264,68.3884,68.2257,68.3405,41384.0
2023-02-14 12:00:00,71.41,71.6,71.4,71.51,26911.0,68.3405,68.5224,68.331,68.4362,26911.0
2023-02-14 12:05:00,71.5,71.66,71.44,71.65,21978.0,68.4267,68.5798,68.3693,68.5702,21978.0
2023-02-14 12:10:00,71.65,71.85,71.65,71.75,35939.0,68.5702,68.7616,68.5702,68.6659,35939.0
2023-02-14 12:15:00,71.75,71.79,71.64,71.72,10388.0,68.6659,68.7042,68.5607,68.6372,10388.0
2023-02-14 12:20:00,71.72,71.8,71.7,71.75,15036.0,68.6372,68.7138,68.6181,68.6659,15036.0
2023-02-14 12:25:00,71.73,71.8,71.72,71.79,16003.0,68.6468,68.7138,68.6372,68.7042,16003.0
2023-02-14 12:30:00,71.79,71.96,71.75,71.87,28740.0,68.7042,68.8669,68.6659,68.7808,28740.0
2023-02-14 12:35:00,71.84,71.87,71.72,71.77,10602.0,68.7521,68.7808,68.6372,68.6851,10602.0
2023-02-14 12:40:00,71.79,71.83,71.75,71.76,13503.0,68.7042,68.7425,68.6659,68.6755,13503.0
2023-02-14 12:45:00,71.75,71.82,71.69,71.73,15472.0,68.6659,68.7329,68.6085,68.6468,15472.0
2023-02-14 12:50:00,71.7,71.83,71.69,71.81,10865.0,68.6181,68.7425,68.6085,68.7233,10865.0
2023-02-14 12:55:00,71.81,71.92,71.76,71.78,28139.0,68.7233,68.8286,68.6755,68.6946,28139.0
2023-02-14 13:00:00,71.76,72.02,71.76,71.95,52496.0,68.6755,68.9243,68.6755,68.8573,52496.0
2023-02-14 13:05:00,71.95,72.0,71.86,71.95,26600.0,68.8573,68.9052,68.7712,68.8573,26600.0
2023-02-14 13:10:00,71.98,72.1,71.93,72.09,15089.0,68.886,69.0009,68.8382,68.9913,15089.0
2023-02-14 13:15:00,72.11,72.34,72.06,72.31,14599.0,69.0105,69.2306,68.9626,69.2019,14599.0
2023-02-14 13:20:00,72.33,72.43,72.21,72.21,17301.0,69.221,69.3167,69.1062,69.1062,17301.0
2023-02-14 13:25:00,72.23,72.23,72.04,72.07,11661.0,69.1253,69.1253,68.9435,68.9722,11661.0
2023-02-14 13:30:00,72.06,72.17,72.06,72.13,12199.0,68.9626,69.0679,68.9626,69.0296,12199.0
2023-02-14 13:35:00,72.13,72.17,72.02,72.09,10572.0,69.0296,69.0679,68.9243,68.9913,10572.0
2023-02-14 13:40:00,72.12,72.13,71.81,71.82,13868.0,69.02,69.0296,68.7233,68.7329,13868.0
2023-02-14 13:45:00,71.84,71.97,71.84,71.88,19433.0,68.7521,68.8765,68.7521,68.7903,19433.0
2023-02-14 13:50:00,71.88,71.92,71.78,71.79,32833.0,68.7903,68.8286,68.6946,68.7042,32833.0
2023-02-14 13:55:00,71.79,71.8,71.57,71.59,34379.0,68.7042,68.7138,68.4937,68.5128,34379.0
2023-02-14 14:00:00,71.59,71.81,71.54,71.74,26428.0,68.5128,68.7233,68.465,68.6564,26428.0
2023-02-14 14:05:00,71.71,71.78,71.61,71.72,18100.0,68.6276,68.6946,68.5319,68.6372,18100.0
2023-02-14 14:10:00,71.73,71.8,71.7,71.73,12765.0,68.6468,68.7138,68.6181,68.6468,12765.0
2023-02-14 14:15:00,71.74,71.85,71.74,71.78,21618.0,68.6564,68.7616,68.6564,68.6946,21618.0
2023-02-14 14:20:00,71.78,71.8,71.73,71.78,24294.0,68.6946,68.7138,68.6468,68.6946,24294.0
2023-02-14 14:25:00,71.78,71.8,71.72,71.73,18058.0,68.6946,68.7138,68.6372,68.6468,18058.0
2023-02-14 14:30:00,71.75,71.81,71.74,71.8,25242.0,68.6659,68.7233,68.6564,68.7138,25242.0
2023-02-14 14:35:00,71.8,71.81,71.75,71.77,47349.0,68.7138,68.7233,68.6659,68.6851,47349.0
2023-02-14 14:40:00,71.77,71.81,71.76,71.76,22072.0,68.6851,68.7233,68.6755,68.6755,22072.0
2023-02-14 14:45:00,71.77,71.81,71.7,71.79,21998.0,68.6851,68.7233,68.6181,68.7042,21998.0
2023-02-14 14:50:00,71.8,71.82,71.69,71.79,27642.0,68.7138,68.7329,68.6085,68.7042,27642.0
2023-02-14 14:55:00,71.79,71.81,71.7,71.75,16636.0,68.7042,68.7233,68.6181,68.6659,16636.0
2023-02-14 15:00:00,71.75,71.81,71.6,71.73,31221.0,68.6659,68.7233,68.5224,68.6468,31221.0
2023-02-14 15:05:00,71.73,71.91,71.72,71.91,18136.0,68.6468,68.819,68.6372,68.819,18136.0
2023-02-14 15:10:00,71.91,72.05,71.83,72.04,17503.0,68.819,68.953,68.7425,68.9435,17503.0
2023-02-14 15:15:00,72.04,72.12,71.97,72.11,19369.0,68.9435,69.02,68.8765,69.0105,19369.0
2023-02-14 15:20:00,72.1,72.23,72.1,72.22,23280.0,69.0009,69.1253,69.0009,69.1157,23280.0
2023-02-14 15:25:00,72.21,72.28,71.91,71.98,104517.0,69.1062,69.1731,68.819,68.886,104517.0
2023-02-14 15:30:00,71.95,72.04,71.85,72.03,36335.0,68.8573,68.9435,68.7616,68.9339,36335.0
2023-02-14 15:35:00,72.01,72.05,71.95,71.96,49713.0,68.9148,68.953,68.8573,68.8669,49713.0
2023-02-14 15:40:00,71.96,72.1,71.95,72.05,32918.0,68.8669,69.0009,68.8573,68.953,32918.0
2023-02-14 15:45:00,72.06,72.07,71.87,71.88,37650.0,68.9626,68.9722,68.7808,68.7903,37650.0
2023-02-14 15:50:00,71.85,71.88,71.75,71.82,68895.0,68.7616,68.7903,68.6659,68.7329,68895.0
2023-02-14 15:55:00,71.81,71.85,71.64,71.64,173976.0,68.7233,68.7616,68.5607,68.5607,173976.0
2023-02-15 09:30:00,70.56,71.41,70.12,71.32,22029.0,67.5271,68.3405,67.106,68.2544,22029.0
2023-02-15 09:35:00,71.32,71.53,71.19,71.31,18246.0,68.2544,68.4554,68.13,68.2448,18246.0
2023-02-15 09:40:00,71.4,71.42,71.09,71.21,20356.0,68.331,68.3501,68.0343,68.1491,20356.0
2023-02-15 09:45:00,71.17,71.56,71.15,71.56,8830.0,68.1109,68.4841,68.0917,68.4841,8830.0
2023-02-15 09:50:00,71.57,71.65,71.2,71.23,14146.0,68.4937,68.5702,68.1396,68.1683,14146.0
2023-02-15 09:55:00,71.27,71.44,71.24,71.28,19858.0,68.2066,68.3693,68.1778,68.2161,19858.0
2023-02-15 10:00:00,71.25,71.45,71.25,71.45,15250.0,68.1874,68.3788,68.1874,68.3788,15250.0
2023-02-15 10:05:00,71.45,71.5,71.25,71.46,23769.0,68.3788,68.4267,68.1874,68.3884,23769.0
2023-02-15 10:10:00,71.48,71.57,71.42,71.49,25824.0,68.4075,68.4937,68.3501,68.4171,25824.0
2023-02-15 10:15:00,71.47,71.83,71.46,71.81,15047.0,68.398,68.7425,68.3884,68.7233,15047.0
2023-02-15 10:20:00,71.84,71.96,71.61,71.61,14123.0,68.7521,68.8669,68.5319,68.5319,14123.0
2023-02-15 10:25:00,71.57,71.72,71.55,71.69,14044.0,68.4937,68.6372,68.4745,68.6085,14044.0
2023-02-15 10:30:00,71.68,71.98,71.68,71.96,28341.0,68.5989,68.886,68.5989,68.8669,28341.0
2023-02-15 10:35:00,71.95,72.0,71.81,71.95,13013.0,68.8573,68.9052,68.7233,68.8573,13013.0
2023-02-15 10:40:00,71.93,71.96,71.81,71.82,8700.0,68.8382,68.8669,68.7233,68.7329,8700.0
2023-02-15 10:45:00,71.78,71.87,71.72,71.72,18678.0,68.6946,68.7808,68.6372,68.6372,18678.0
2023-02-15 10:50:00,71.75,71.97,71.75,71.91,14920.0,68.6659,68.8765,68.6659,68.819,14920.0
2023-02-15 10:55:00,71.92,72.02,71.9,71.98,14564.0,68.8286,68.9243,68.8095,68.886,14564.0
2023-02-15 11:00:00,71.97,72.11,71.94,72.11,10459.0,68.8765,69.0105,68.8478,69.0105,10459.0
2023-02-15 11:05:00,72.13,72.25,72.06,72.14,13600.0,69.0296,69.1444,68.9626,69.0392,13600.0
2023-02-15 11:10:00,72.14,72.19,72.07,72.07,9219.0,69.0392,69.087,68.9722,68.9722,9219.0
2023-02-15 11:15:00,72.11,72.12,72.04,72.09,11124.0,69.0105,69.02,68.9435,68.9913,11124.0
2023-02-15 11:20:00,72.09,72.1,72.01,72.09,11523.0,68.9913,69.0009,68.9148,68.9913,11523.0
2023-02-15 11:25:00,72.08,72.1,71.99,72.08,10538.0,68.9817,69.0009,68.8956,68.9817,10538.0
2023-02-15 11:30:00,72.08,72.1,71.89,71.91,13383.0,68.9817,69.0009,68.7999,68.819,13383.0
2023-02-15 11:35:00,71.91,72.05,71.91,72.03,11132.0,68.819,68.953,68.819,68.9339,11132.0
2023-02-15 11:40:00,72.05,72.24,72.05,72.23,8530.0,68.953,69.1349,68.953,69.1253,8530.0
2023-02-15 11:45:00,72.23,72.28,72.15,72.21,11721.0,69.1253,69.1731,69.0487,69.1062,11721.0
2023-02-15 11:50:00,72.22,72.37,72.2,72.37,20957.0,69.1157,69.2593,69.0966,69.2593,20957.0
2023-02-15 11:55:00,72.37,72.41,72.33,72.38,13623.0,69.2593,69.2976,69.221,69.2688,13623.0
2023-02-15 12:00:00,72.38,72.4,72.33,72.33,18814.0,69.2688,69.288,69.221,69.221,18814.0
2023-02-15 12:05:00,72.33,72.38,72.18,72.26,12315.0,69.221,69.2688,69.0774,69.154,12315.0
2023-02-15 12:10:00,72.26,72.28,72.2,72.24,15509.0,69.154,69.1731,69.0966,69.1349,15509.0
2023-02-15 12:15:00,72.23,72.32,72.22,72.26,15719.0,69.1253,69.2114,69.1157,69.154,15719.0
2023-02-15 12:20:00,72.24,72.29,72.2,72.21,10310.0,69.1349,69.1827,69.0966,69.1062,10310.0
2023-02-15 12:25:00,72.23,72.23,72.03,72.03,14231.0,69.1253,69.1253,68.9339,68.9339,14231.0
2023-02-15 12:30:00,72.05,72.09,72.01,72.04,12504.0,68.953,68.9913,68.9148,68.9435,12504.0
2023-02-15 12:35:00,72.04,72.11,71.9,72.11,16541.0,68.9435,69.0105,68.8095,69.0105,16541.0
2023-02-15 12:40:00,72.11,72.21,72.08,72.21,9595.0,69.0105,69.1062,68.9817,69.1062,9595.0
2023-02-15 12:45:00,72.23,72.25,72.15,72.19,22101.0,69.1253,69.1444,69.0487,69.087,22101.0
2023-02-15 12:50:00,72.18,72.26,72.18,72.19,11515.0,69.0774,69.154,69.0774,69.087,11515.0
2023-02-15 12:55:00,72.15,72.18,72.07,72.09,9949.0,69.0487,69.0774,68.9722,68.9913,9949.0
2023-02-15 13:00:00,72.09,72.16,72.07,72.07,8713.0,68.9913,69.0583,68.9722,68.9722,8713.0
2023-02-15 13:05:00,72.08,72.16,72.04,72.14,15162.0,68.9817,69.0583,68.9435,69.0392,15162.0
2023-02-15 13:10:00,72.16,72.17,72.11,72.14,12956.0,69.0583,69.0679,69.0105,69.0392,12956.0
2023-02-15 13:15:00,72.14,72.26,72.14,72.25,14521.0,69.0392,69.154,69.0392,69.1444,14521.0
2023-02-15 13:20:00,72.24,72.25,72.17,72.17,9636.0,69.1349,69.1444,69.0679,69.0679,9636.0
2023-02-15 13:25:00,72.16,72.3,72.15,72.3,8977.0,69.0583,69.1923,69.0487,69.1923,8977.0
2023-02-15 13:30:00,72.34,72.39,72.29,72.33,12289.0,69.2306,69.2784,69.1827,69.221,12289.0
2023-02-15 13:35:00,72.34,72.4,72.3,72.31,11770.0,69.2306,69.288,69.1923,69.2019,11770.0
2023-02-15 13:40:00,72.27,72.33,72.21,72.29,12849.0,69.1636,69.221,69.1062,69.1827,12849.0
2023-02-15 13:45:00,72.29,72.38,72.27,72.27,11676.0,69.1827,69.2688,69.1636,69.1636,11676.0
2023-02-15 13:50:00,72.28,72.28,72.12,72.22,14504.0,69.1731,69.1731,69.02,69.1157,14504.0
2023-02-15 13:55:00,72.22,72.23,72.14,72.17,14067.0,69.1157,69.1253,69.0392,69.0679,14067.0
2023-02-15 14:00:00,72.17,72.22,72.15,72.18,13582.0,69.0679,69.1157,69.0487,69.0774,13582.0
2023-02-15 14:05:00,72.19,72.23,72.14,72.21,12036.0,69.087,69.1253,69.0392,69.1062,12036.0
2023-02-15 14:10:00,72.2,72.24,72.19,72.2,18519.0,69.0966,69.1349,69.087,69.0966,18519.0
2023-02-15 14:15:00,72.21,72.23,72.11,72.12,19806.0,69.1062,69.1253,69.0105,69.02,19806.0
2023-02-15 14:20:00,72.13,72.18,72.11,72.11,10494.0,69.0296,69.0774,69.0105,69.0105,10494.0
2023-02-15 14:25:00,72.11,72.17,72.09,72.16,21320.0,69.0105,69.0679,68.9913,69.0583,21320.0
2023-02-15 14:30:00,72.17,72.33,72.16,72.26,16208.0,69.0679,69.221,69.0583,69.154,16208.0
2023-02-15 14:35:00,72.26,72.26,72.17,72.17,13600.0,69.154,69.154,69.0679,69.0679,13600.0
2023-02-15 14:40:00,72.2,72.2,72.12,72.16,15439.0,69.0966,69.0966,69.02,69.0583,15439.0
2023-02-15 14:45:00,72.15,72.19,72.05,72.06,18590.0,69.0487,69.087,68.953,68.9626,18590.0
2023-02-15 14:50:00,72.06,72.09,72.01,72.03,17557.0,68.9626,68.9913,68.9148,68.9339,17557.0
2023-02-15 14:55:00,72.02,72.06,71.95,71.96,10360.0,68.9243,68.9626,68.8573,68.8669,10360.0
2023-02-15 15:00:00,71.98,72.06,71.97,72.03,11692.0,68.886,68.9626,68.8765,68.9339,11692.0
2023-02-15 15:05:00,72.05,72.12,72.04,72.12,14775.0,68.953,69.02,68.9435,69.02,14775.0
2023-02-15 15:10:00,72.13,72.19,72.02,72.06,23978.0,69.0296,69.087,68.9243,68.9626,23978.0
2023-02-15 15:15:00,72.05,72.11,72.01,72.08,15366.0,68.953,69.0105,68.9148,68.9817,15366.0
2023-02-15 15:20:00,72.08,72.12,72.07,72.07,18834.0,68.9817,69.02,68.9722,68.9722,18834.0
2023-02-15 15:25:00,72.08,72.15,72.08,72.1,18145.0,68.9817,69.0487,68.9817,69.0009,18145.0
2023-02-15 15:30:00,72.11,72.17,72.08,72.13,34402.0,69.0105,69.0679,68.9817,69.0296,34402.0
2023-02-15 15:35:00,72.11,72.33,72.11,72.32,26039.0,69.0105,69.221,69.0105,69.2114,26039.0
2023-02-15 15:40:00,72.3,72.33,72.19,72.19,39732.0,69.1923,69.221,69.087,69.087,39732.0
2023-02-15 15:45:00,72.2,72.29,72.12,72.29,27239.0,69.0966,69.1827,69.02,69.1827,27239.0
2023-02-15 15:50:00,72.29,72.37,72.2,72.29,53128.0,69.1827,69.2593,69.0966,69.1827,53128.0
2023-02-15 15:55:00,72.28,72.44,72.27,72.42,121075.0,69.1731,69.3263,69.1636,69.3071,121075.0
2023-02-16 09:30:00,71.03,71.28,70.71,71.07,19009.0,67.9769,68.2161,67.6706,68.0152,19009.0
2023-02-16 09:35:00,71.19,71.44,71.16,71.36,17732.0,68.13,68.3693,68.1013,68.2927,17732.0
2023-02-16 09:40:00,71.42,71.49,71.06,71.21,19265.0,68.3501,68.4171,68.0056,68.1491,19265.0
2023-02-16 09:45:00,71.17,71.26,70.99,71.0,13023.0,68.1109,68.197,67.9386,67.9482,13023.0
2023-02-16 09:50:00,70.94,71.11,70.86,71.08,15893.0,67.8907,68.0534,67.8142,68.0247,15893.0
2023-02-16 09:55:00,71.12,71.26,70.98,71.03,15703.0,68.063,68.197,67.929,67.9769,15703.0
2023-02-16 10:00:00,70.98,71.22,70.95,71.15,11986.0,67.929,68.1587,67.9003,68.0917,11986.0
2023-02-16 10:05:00,71.19,71.41,71.18,71.38,12619.0,68.13,68.3405,68.1204,68.3118,12619.0
2023-02-16 10:10:00,71.4,71.77,71.3,71.68,14500.0,68.331,68.6851,68.2353,68.5989,14500.0
2023-02-16 10:15:00,71.68,71.82,71.67,71.73,13808.0,68.5989,68.7329,68.5894,68.6468,13808.0
2023-02-16 10:20:00,71.72,71.84,71.72,71.81,19697.0,68.6372,68.7521,68.6372,68.7233,19697.0
2023-02-16 10:25:00,71.82,71.96,71.82,71.93,11005.0,68.7329,68.8669,68.7329,68.8382,11005.0
2023-02-16 10:30:00,71.93,72.0,71.81,71.85,28835.0,68.8382,68.9052,68.7233,68.7616,28835.0
2023-02-16 10:35:00,71.87,72.0,71.75,71.96,12067.0,68.7808,68.9052,68.6659,68.8669,12067.0
2023-02-16 10:40:00,71.95,72.01,71.91,71.95,12497.0,68.8573,68.9148,68.819,68.8573,12497.0
2023-02-16 10:45:00,71.98,72.15,71.98,72.11,17054.0,68.886,69.0487,68.886,69.0105,17054.0
2023-02-16 10:50:00,72.11,72.11,72.02,72.04,18261.0,69.0105,69.0105,68.9243,68.9435,18261.0
2023-02-16 10:55:00,72.04,72.04,71.92,72.0,8006.0,68.9435,68.9435,68.8286,68.9052,8006.0
2023-02-16 11:00:00,72.01,72.11,71.99,72.09,15731.0,68.9148,69.0105,68.8956,68.9913,15731.0
2023-02-16 11:05:00,72.09,72.1,71.93,72.0,13810.0,68.9913,69.0009,68.8382,68.9052,13810.0
2023-02-16 11:10:00,72.03,72.11,72.02,72.06,13731.0,68.9339,69.0105,68.9243,68.9626,13731.0
2023-02-16 11:15:00,72.07,72.11,72.05,72.11,8219.0,68.9722,69.0105,68.953,69.0105,8219.0
2023-02-16 11:20:00,72.11,72.13,72.02,72.12,13121.0,69.0105,69.0296,68.9243,69.02,13121.0
2023-02-16 11:25:00,72.13,72.24,72.1,72.23,10518.0,69.0296,69.1349,69.0009,69.1253,10518.0
2023-02-16 11:30:00,72.25,72.35,72.24,72.27,9597.0,69.1444,69.2401,69.1349,69.1636,9597.0
2023-02-16 11:35:00,72.23,72.36,72.21,72.36,12839.0,69.1253,69.2497,69.1062,69.2497,12839.0
2023-02-16 11:40:00,72.36,72.47,72.34,72.44,9873.0,69.2497,69.355,69.2306,69.3263,9873.0
2023-02-16 11:45:00,72.46,72.55,72.46,72.53,12471.0,69.3454,69.4315,69.3454,69.4124,12471.0
2023-02-16 11:50:00,72.53,72.61,72.51,72.61,25475.0,69.4124,69.489,69.3933,69.489,25475.0
2023-02-16 11:55:00,72.62,72.68,72.52,72.52,14857.0,69.4985,69.556,69.4028,69.4028,14857.0
2023-02-16 12:00:00,72.55,72.58,72.45,72.48,7246.0,69.4315,69.4603,69.3358,69.3645,7246.0
2023-02-16 12:05:00,72.49,72.51,72.39,72.45,9976.0,69.3741,69.3933,69.2784,69.3358,9976.0
2023-02-16 12:10:00,72.49,72.57,72.49,72.56,10451.0,69.3741,69.4507,69.3741,69.4411,10451.0
2023-02-16 12:15:00,72.57,72.58,72.48,72.53,12293.0,69.4507,69.4603,69.3645,69.4124,12293.0
2023-02-16 12:20:00,72.52,72.75,72.49,72.75,13917.0,69.4028,69.6229,69.3741,69.6229,13917.0
2023-02-16 12:25:00,72.73,72.76,72.67,72.69,11125.0,69.6038,69.6325,69.5464,69.5655,11125.0
2023-02-16 12:30:00,72.7,72.9,72.68,72.85,12606.0,69.5751,69.7665,69.556,69.7186,12606.0
2023-02-16 12:35:00,72.85,72.91,72.76,72.78,7862.0,69.7186,69.7761,69.6325,69.6517,7862.0
2023-02-16 12:40:00,72.78,72.83,72.77,72.8,9320.0,69.6517,69.6995,69.6421,69.6708,9320.0
2023-02-16 12:45:00,72.8,72.81,72.73,72.77,7041.0,69.6708,69.6804,69.6038,69.6421,7041.0
2023-02-16 12:50:00,72.71,72.79,72.64,72.65,9983.0,69.5847,69.6612,69.5177,69.5272,9983.0
2023-02-16 12:55:00,72.66,72.76,72.63,72.75,7975.0,69.5368,69.6325,69.5081,69.6229,7975.0
2023-02-16 13:00:00,72.79,72.8,72.49,72.5,9980.0,69.6612,69.6708,69.3741,69.3837,9980.0
2023-02-16 13:05:00,72.48,72.51,72.42,72.51,5000.0,69.3645,69.3933,69.3071,69.3933,5000.0
2023-02-16 13:10:00,72.51,72.57,72.39,72.4,11628.0,69.3933,69.4507,69.2784,69.288,11628.0
2023-02-16 13:15:00,72.4,72.5,72.36,72.43,7118.0,69.288,69.3837,69.2497,69.3167,7118.0
2023-02-16 13:20:00,72.43,72.48,72.38,72.38,6884.0,69.3167,69.3645,69.2688,69.2688,6884.0
2023-02-16 13:25:00,72.44,72.47,72.35,72.35,4487.0,69.3263,69.355,69.2401,69.2401,4487.0
2023-02-16 13:30:00,72.36,72.43,72.33,72.42,8841.0,69.2497,69.3167,69.221,69.3071,8841.0
2023-02-16 13:35:00,72.44,72.48,72.35,72.43,8082.0,69.3263,69.3645,69.2401,69.3167,8082.0
2023-02-16 13:40:00,72.41,72.48,72.38,72.48,7818.0,69.2976,69.3645,69.2688,69.3645,7818.0
2023-02-16 13:45:00,72.47,72.58,72.42,72.5,9972.0,69.355,69.4603,69.3071,69.3837,9972.0
2023-02-16 13:50:00,72.49,72.53,72.45,72.45,8822.0,69.3741,69.4124,69.3358,69.3358,8822.0
2023-02-16 13:55:00,72.42,72.63,72.42,72.63,9584.0,69.3071,69.5081,69.3071,69.5081,9584.0
2023-02-16 14:00:00,72.64,72.74,72.62,72.74,9319.0,69.5177,69.6134,69.4985,69.6134,9319.0
2023-02-16 14:05:00,72.73,72.76,72.67,72.71,5777.0,69.6038,69.6325,69.5464,69.5847,5777.0
2023-02-16 14:10:00,72.71,72.75,72.62,72.62,9596.0,69.5847,69.6229,69.4985,69.4985,9596.0
2023-02-16 14:15:00,72.61,72.69,72.6,72.65,5979.0,69.489,69.5655,69.4794,69.5272,5979.0
2023-02-16 14:20:00,72.63,72.64,72.56,72.61,9777.0,69.5081,69.5177,69.4411,69.489,9777.0
2023-02-16 14:25:00,72.61,72.67,72.6,72.61,6060.0,69.489,69.5464,69.4794,69.489,6060.0
2023-02-16 14:30:00,72.6,72.67,72.58,72.61,7254.0,69.4794,69.5464,69.4603,69.489,7254.0
2023-02-16 14:35:00,72.63,72.66,72.54,72.54,9865.0,69.5081,69.5368,69.422,69.422,9865.0
2023-02-16 14:40:00,72.55,72.56,72.47,72.51,14479.0,69.4315,69.4411,69.355,69.3933,14479.0
2023-02-16 14:45:00,72.5,72.56,72.5,72.56,9685.0,69.3837,69.4411,69.3837,69.4411,9685.0
2023-02-16 14:50:00,72.58,72.58,72.49,72.53,4960.0,69.4603,69.4603,69.3741,69.4124,4960.0
2023-02-16 14:55:00,72.53,72.63,72.52,72.59,7020.0,69.4124,69.5081,69.4028,69.4698,7020.0
2023-02-16 15:00:00,72.6,72.63,72.52,72.52,5473.0,69.4794,69.5081,69.4028,69.4028,5473.0
2023-02-16 15:05:00,72.52,72.56,72.32,72.49,14794.0,69.4028,69.4411,69.2114,69.3741,14794.0
2023-02-16 15:10:00,72.47,72.67,72.47,72.58,11618.0,69.355,69.5464,69.355,69.4603,11618.0
2023-02-16 15:15:00,72.52,72.57,72.39,72.44,16658.0,69.4028,69.4507,69.2784,69.3263,16658.0
2023-02-16 15:20:00,72.43,72.53,72.4,72.49,14095.0,69.3167,69.4124,69.288,69.3741,14095.0
2023-02-16 15:25:00,72.48,72.59,72.36,72.36,13764.0,69.3645,69.4698,69.2497,69.2497,13764.0
2023-02-16 15:30:00,72.37,72.41,72.24,72.29,24688.0,69.2593,69.2976,69.1349,69.1827,24688.0
2023-02-16 15:35:00,72.3,72.31,72.2,72.26,20555.0,69.1923,69.2019,69.0966,69.154,20555.0
2023-02-16 15:40:00,72.26,72.29,72.11,72.22,30103.0,69.154,69.1827,69.0105,69.1157,30103.0
2023-02-16 15:45:00,72.22,72.22,71.92,72.13,29661.0,69.1157,69.1157,68.8286,69.0296,29661.0
2023-02-16 15:50:00,72.14,72.31,72.06,72.14,32559.0,69.0392,69.2019,68.9626,69.0392,32559.0
2023-02-16 15:55:00,72.14,72.17,71.96,72.09,83486.0,69.0392,69.0679,68.8669,68.9913,83486.0
2023-02-17 09:30:00,70.88,71.77,70.85,71.7,50394.0,68.2131,69.0696,68.1843,69.0023,50394.0
2023-02-17 09:35:00,71.69,71.75,71.54,71.54,15335.0,68.9927,69.0504,68.8483,68.8483,15335.0
2023-02-17 09:40:00,71.47,71.73,71.34,71.64,85002.0,68.7809,69.0311,68.6558,68.9445,85002.0
2023-02-17 09:45:00,71.64,71.64,71.37,71.44,35463.0,68.9445,68.9445,68.6847,68.7521,35463.0
2023-02-17 09:50:00,71.44,71.47,71.05,71.27,57563.0,68.7521,68.7809,68.3767,68.5885,57563.0
2023-02-17 09:55:00,71.27,71.37,70.93,71.31,21348.0,68.5885,68.6847,68.2612,68.627,21348.0
2023-02-17 10:00:00,71.28,71.53,71.26,71.51,27221.0,68.5981,68.8387,68.5788,68.8194,27221.0
2023-02-17 10:05:00,71.52,71.66,71.4,71.61,22478.0,68.829,68.9638,68.7136,68.9157,22478.0
2023-02-17 10:10:00,71.61,71.75,71.57,71.71,20821.0,68.9157,69.0504,68.8772,69.0119,20821.0
2023-02-17 10:15:00,71.75,72.23,71.73,72.09,73428.0,69.0504,69.5123,69.0311,69.3776,73428.0
2023-02-17 10:20:00,72.09,72.14,71.76,71.76,54135.0,69.3776,69.4257,69.06,69.06,54135.0
2023-02-17 10:25:00,71.76,71.82,71.7,71.77,8662.0,69.06,69.1178,69.0023,69.0696,8662.0
2023-02-17 10:30:00,71.77,71.81,71.69,71.73,76097.0,69.0696,69.1081,68.9927,69.0311,76097.0
2023-02-17 10:35:00,71.73,71.81,71.61,71.75,24523.0,69.0311,69.1081,68.9157,69.0504,24523.0
2023-02-17 10:40:00,71.75,71.75,71.58,71.58,14057.0,69.0504,69.0504,68.8868,68.8868,14057.0
2023-02-17 10:45:00,71.57,71.63,71.41,71.44,18876.0,68.8772,68.9349,68.7232,68.7521,18876.0
2023-02-17 10:50:00,71.4,71.5,71.34,71.36,22121.0,68.7136,68.8098,68.6558,68.6751,22121.0
2023-02-17 10:55:00,71.35,71.35,71.2,71.26,29112.0,68.6654,68.6654,68.5211,68.5788,29112.0
2023-02-17 11:00:00,71.25,71.39,71.23,71.37,22444.0,68.5692,68.7039,68.55,68.6847,22444.0
2023-02-17 11:05:00,71.38,71.43,71.32,71.34,17815.0,68.6943,68.7424,68.6366,68.6558,17815.0
2023-02-17 11:10:00,71.33,71.4,71.22,71.26,23106.0,68.6462,68.7136,68.5403,68.5788,23106.0
2023-02-17 11:15:00,71.29,71.29,71.15,71.17,19892.0,68.6077,68.6077,68.473,68.4922,19892.0
2023-02-17 11:20:00,71.18,71.19,71.05,71.1,23034.0,68.5018,68.5115,68.3767,68.4249,23034.0
2023-02-17 11:25:00,71.09,71.18,71.02,71.03,18624.0,68.4152,68.5018,68.3479,68.3575,18624.0
2023-02-17 11:30:00,71.02,71.04,70.91,70.99,27295.0,68.3479,68.3671,68.242,68.319,27295.0
2023-02-17 11:35:00,70.98,71.0,70.94,70.99,14242.0,68.3094,68.3286,68.2709,68.319,14242.0
2023-02-17 11:40:00,70.99,71.06,70.93,71.03,12829.0,68.319,68.3864,68.2612,68.3575,12829.0
2023-02-17 11:45:00,71.03,71.05,70.94,70.96,13071.0,68.3575,68.3767,68.2709,68.2901,13071.0
2023-02-17 11:50:00,70.97,70.97,70.85,70.91,24052.0,68.2997,68.2997,68.1843,68.242,24052.0
2023-02-17 11:55:00,70.91,70.93,70.84,70.87,13146.0,68.242,68.2612,68.1746,68.2035,13146.0
2023-02-17 12:00:00,70.87,70.92,70.8,70.88,21734.0,68.2035,68.2516,68.1361,68.2131,21734.0
2023-02-17 12:05:00,70.88,71.01,70.88,70.93,10737.0,68.2131,68.3382,68.2131,68.2612,10737.0
2023-02-17 12:10:00,70.94,71.11,70.94,71.06,16106.0,68.2709,68.4345,68.2709,68.3864,16106.0
2023-02-17 12:15:00,71.06,71.07,70.99,71.04,17730.0,68.3864,68.396,68.319,68.3671,17730.0
2023-02-17 12:20:00,71.05,71.16,71.04,71.16,14780.0,68.3767,68.4826,68.3671,68.4826,14780.0
2023-02-17 12:25:00,71.17,71.21,71.05,71.11,14247.0,68.4922,68.5307,68.3767,68.4345,14247.0
2023-02-17 12:30:00,71.1,71.2,71.07,71.11,16954.0,68.4249,68.5211,68.396,68.4345,16954.0
2023-02-17 12:35:00,71.13,71.19,71.09,71.14,15828.0,68.4537,68.5115,68.4152,68.4633,15828.0
2023-02-17 12:40:00,71.16,71.21,71.04,71.08,11570.0,68.4826,68.5307,68.3671,68.4056,11570.0
2023-02-17 12:45:00,71.08,71.1,71.0,71.01,9475.0,68.4056,68.4249,68.3286,68.3382,9475.0
2023-02-17 12:50:00,71.0,71.02,70.89,70.93,9203.0,68.3286,68.3479,68.2228,68.2612,9203.0
2023-02-17 12:55:00,70.93,71.06,70.92,71.05,11473.0,68.2612,68.3864,68.2516,68.3767,11473.0
2023-02-17 13:00:00,71.06,71.09,70.9,71.09,12231.0,68.3864,68.4152,68.2324,68.4152,12231.0
2023-02-17 13:05:00,71.12,71.12,70.95,71.05,12643.0,68.4441,68.4441,68.2805,68.3767,12643.0
2023-02-17 13:10:00,71.06,71.13,71.06,71.12,9057.0,68.3864,68.4537,68.3864,68.4441,9057.0
2023-02-17 13:15:00,71.14,71.25,71.14,71.23,9662.0,68.4633,68.5692,68.4633,68.55,9662.0
2023-02-17 13:20:00,71.23,71.26,71.11,71.13,15535.0,68.55,68.5788,68.4345,68.4537,15535.0
2023-02-17 13:25:00,71.15,71.2,71.1,71.18,11430.0,68.473,68.5211,68.4249,68.5018,11430.0
2023-02-17 13:30:00,71.19,71.22,71.13,71.2,19330.0,68.5115,68.5403,68.4537,68.5211,19330.0
2023-02-17 13:35:00,71.21,71.28,71.17,71.25,23733.0,68.5307,68.5981,68.4922,68.5692,23733.0
2023-02-17 13:40:00,71.24,71.35,71.24,71.34,9828.0,68.5596,68.6654,68.5596,68.6558,9828.0
2023-02-17 13:45:00,71.35,71.35,71.28,71.32,10802.0,68.6654,68.6654,68.5981,68.6366,10802.0
2023-02-17 13:50:00,71.32,71.34,71.28,71.31,9262.0,68.6366,68.6558,68.5981,68.627,9262.0
2023-02-17 13:55:00,71.31,71.36,71.23,71.34,15132.0,68.627,68.6751,68.55,68.6558,15132.0
2023-02-17 14:00:00,71.36,71.44,71.35,71.39,11069.0,68.6751,68.7521,68.6654,68.7039,11069.0
2023-02-17 14:05:00,71.4,71.46,71.4,71.45,14185.0,68.7136,68.7713,68.7136,68.7617,14185.0
2023-02-17 14:10:00,71.44,71.45,71.27,71.28,12704.0,68.7521,68.7617,68.5885,68.5981,12704.0
2023-02-17 14:15:00,71.27,71.28,71.18,71.21,18720.0,68.5885,68.5981,68.5018,68.5307,18720.0
2023-02-17 14:20:00,71.22,71.34,71.2,71.33,19688.0,68.5403,68.6558,68.5211,68.6462,19688.0
2023-02-17 14:25:00,71.34,71.38,71.22,71.29,16941.0,68.6558,68.6943,68.5403,68.6077,16941.0
2023-02-17 14:30:00,71.31,71.43,71.3,71.41,18181.0,68.627,68.7424,68.6173,68.7232,18181.0
2023-02-17 14:35:00,71.41,71.41,71.32,71.34,16131.0,68.7232,68.7232,68.6366,68.6558,16131.0
2023-02-17 14:40:00,71.33,71.39,71.25,71.37,16903.0,68.6462,68.7039,68.5692,68.6847,16903.0
2023-02-17 14:45:00,71.35,71.43,71.34,71.43,12489.0,68.6654,68.7424,68.6558,68.7424,12489.0
2023-02-17 14:50:00,71.44,71.51,71.44,71.5,13410.0,68.7521,68.8194,68.7521,68.8098,13410.0
2023-02-17 14:55:00,71.51,71.57,71.45,71.49,18344.0,68.8194,68.8772,68.7617,68.8002,18344.0
2023-02-17 15:00:00,71.5,71.57,71.43,71.43,20625.0,68.8098,68.8772,68.7424,68.7424,20625.0
2023-02-17 15:05:00,71.44,71.51,71.41,71.48,25387.0,68.7521,68.8194,68.7232,68.7906,25387.0
2023-02-17 15:10:00,71.48,71.5,71.36,71.43,18060.0,68.7906,68.8098,68.6751,68.7424,18060.0
2023-02-17 15:15:00,71.42,71.5,71.34,71.42,17928.0,68.7328,68.8098,68.6558,68.7328,17928.0
2023-02-17 15:20:00,71.42,71.47,71.4,71.44,17143.0,68.7328,68.7809,68.7136,68.7521,17143.0
2023-02-17 15:25:00,71.44,71.5,71.36,71.39,23927.0,68.7521,68.8098,68.6751,68.7039,23927.0
2023-02-17 15:30:00,71.39,71.5,71.34,71.49,32367.0,68.7039,68.8098,68.6558,68.8002,32367.0
2023-02-17 15:35:00,71.49,71.51,71.43,71.48,37098.0,68.8002,68.8194,68.7424,68.7906,37098.0
2023-02-17 15:40:00,71.48,71.51,71.46,71.47,36011.0,68.7906,68.8194,68.7713,68.7809,36011.0
2023-02-17 15:45:00,71.46,71.46,71.26,71.28,27707.0,68.7713,68.7713,68.5788,68.5981,27707.0
2023-02-17 15:50:00,71.28,71.45,71.28,71.32,48021.0,68.5981,68.7617,68.5981,68.6366,48021.0
2023-02-17 15:55:00,71.32,71.47,71.3,71.45,107865.0,68.6366,68.7809,68.6173,68.7617,107865.0
2023-02-21 09:30:00,70.36,70.53,70.08,70.2,43770.0,67.7127,67.8763,67.4432,67.5587,43770.0
2023-02-21 09:35:00,70.23,70.36,70.1,70.36,19908.0,67.5876,67.7127,67.4625,67.7127,19908.0
2023-02-21 09:40:00,70.34,70.52,70.26,70.5,20163.0,67.6934,67.8667,67.6165,67.8474,20163.0
2023-02-21 09:45:00,70.44,70.63,69.79,69.81,22387.0,67.7897,67.9725,67.1641,67.1834,22387.0
2023-02-21 09:50:00,69.82,70.0,69.61,69.88,50959.0,67.193,67.3662,66.9909,67.2508,50959.0
2023-02-21 09:55:00,69.8,69.86,69.55,69.59,27269.0,67.1738,67.2315,66.9332,66.9717,27269.0
2023-02-21 10:00:00,69.57,69.9,69.56,69.68,24143.0,66.9524,67.27,66.9428,67.0583,24143.0
2023-02-21 10:05:00,69.67,69.78,69.51,69.67,31378.0,67.0487,67.1545,66.8947,67.0487,31378.0
2023-02-21 10:10:00,69.69,69.72,69.58,69.6,14445.0,67.0679,67.0968,66.962,66.9813,14445.0
2023-02-21 10:15:00,69.6,69.7,69.52,69.57,27199.0,66.9813,67.0775,66.9043,66.9524,27199.0
2023-02-21 10:20:00,69.57,69.62,69.39,69.52,24199.0,66.9524,67.0005,66.7792,66.9043,24199.0
2023-02-21 10:25:00,69.51,69.54,69.28,69.4,18916.0,66.8947,66.9235,66.6733,66.7888,18916.0
2023-02-21 10:30:00,69.39,69.59,69.38,69.52,13328.0,66.7792,66.9717,66.7696,66.9043,13328.0
2023-02-21 10:35:00,69.54,69.71,69.51,69.56,20711.0,66.9235,67.0872,66.8947,66.9428,20711.0
2023-02-21 10:40:00,69.57,69.85,69.53,69.77,16169.0,66.9524,67.2219,66.9139,67.1449,16169.0
2023-02-21 10:45:00,69.77,69.88,69.7,69.76,15059.0,67.1449,67.2508,67.0775,67.1353,15059.0
2023-02-21 10:50:00,69.8,69.82,69.61,69.62,12071.0,67.1738,67.193,66.9909,67.0005,12071.0
2023-02-21 10:55:00,69.57,69.69,69.57,69.66,10437.0,66.9524,67.0679,66.9524,67.039,10437.0
2023-02-21 11:00:00,69.67,69.86,69.66,69.8,9983.0,67.0487,67.2315,67.039,67.1738,9983.0
2023-02-21 11:05:00,69.78,69.81,69.69,69.72,8898.0,67.1545,67.1834,67.0679,67.0968,8898.0
2023-02-21 11:10:00,69.72,69.87,69.69,69.87,16818.0,67.0968,67.2411,67.0679,67.2411,16818.0
2023-02-21 11:15:00,69.87,69.91,69.71,69.74,11786.0,67.2411,67.2796,67.0872,67.116,11786.0
2023-02-21 11:20:00,69.74,70.01,69.72,69.99,24676.0,67.116,67.3759,67.0968,67.3566,24676.0
2023-02-21 11:25:00,70.0,70.1,69.96,70.1,23027.0,67.3662,67.4625,67.3277,67.4625,23027.0
2023-02-21 11:30:00,70.1,70.19,69.96,69.99,19225.0,67.4625,67.5491,67.3277,67.3566,19225.0
2023-02-21 11:35:00,69.97,70.01,69.92,69.94,10971.0,67.3374,67.3759,67.2892,67.3085,10971.0
2023-02-21 11:40:00,69.97,70.02,69.93,69.95,9852.0,67.3374,67.3855,67.2989,67.3181,9852.0
2023-02-21 11:45:00,69.97,70.01,69.89,69.89,13717.0,67.3374,67.3759,67.2604,67.2604,13717.0
2023-02-21 11:50:00,69.89,69.89,69.72,69.75,10079.0,67.2604,67.2604,67.0968,67.1256,10079.0
2023-02-21 11:55:00,69.76,69.76,69.56,69.56,9505.0,67.1353,67.1353,66.9428,66.9428,9505.0
2023-02-21 12:00:00,69.56,69.63,69.49,69.62,15025.0,66.9428,67.0102,66.8754,67.0005,15025.0
2023-02-21 12:05:00,69.63,69.76,69.63,69.75,15717.0,67.0102,67.1353,67.0102,67.1256,15717.0
2023-02-21 12:10:00,69.76,69.81,69.75,69.76,7622.0,67.1353,67.1834,67.1256,67.1353,7622.0
2023-02-21 12:15:00,69.75,69.88,69.73,69.88,7289.0,67.1256,67.2508,67.1064,67.2508,7289.0
2023-02-21 12:20:00,69.89,69.89,69.69,69.77,12594.0,67.2604,67.2604,67.0679,67.1449,12594.0
2023-02-21 12:25:00,69.76,69.8,69.73,69.8,8893.0,67.1353,67.1738,67.1064,67.1738,8893.0
2023-02-21 12:30:00,69.81,69.81,69.5,69.59,57459.0,67.1834,67.1834,66.8851,66.9717,57459.0
2023-02-21 12:35:00,69.61,69.77,69.57,69.66,34572.0,66.9909,67.1449,66.9524,67.039,34572.0
2023-02-21 12:40:00,69.7,69.76,69.56,69.69,33266.0,67.0775,67.1353,66.9428,67.0679,33266.0
2023-02-21 12:45:00,69.7,69.86,69.67,69.83,10009.0,67.0775,67.2315,67.0487,67.2026,10009.0
2023-02-21 12:50:00,69.85,69.97,69.85,69.95,11073.0,67.2219,67.3374,67.2219,67.3181,11073.0
2023-02-21 12:55:00,69.95,69.95,69.83,69.95,9552.0,67.3181,67.3181,67.2026,67.3181,9552.0
2023-02-21 13:00:00,69.95,70.0,69.92,69.95,10772.0,67.3181,67.3662,67.2892,67.3181,10772.0
2023-02-21 13:05:00,69.97,69.97,69.85,69.85,27066.0,67.3374,67.3374,67.2219,67.2219,27066.0
2023-02-21 13:10:00,69.85,69.86,69.67,69.69,37642.0,67.2219,67.2315,67.0487,67.0679,37642.0
2023-02-21 13:15:00,69.68,69.7,69.58,69.58,9558.0,67.0583,67.0775,66.962,66.962,9558.0
2023-02-21 13:20:00,69.59,69.71,69.58,69.61,10438.0,66.9717,67.0872,66.962,66.9909,10438.0
2023-02-21 13:25:00,69.61,69.63,69.58,69.62,5572.0,66.9909,67.0102,66.962,67.0005,5572.0
2023-02-21 13:30:00,69.6,69.6,69.48,69.48,10584.0,66.9813,66.9813,66.8658,66.8658,10584.0
2023-02-21 13:35:00,69.48,69.49,69.36,69.43,11844.0,66.8658,66.8754,66.7503,66.8177,11844.0
2023-02-21 13:40:00,69.41,69.44,69.37,69.43,6237.0,66.7984,66.8273,66.7599,66.8177,6237.0
2023-02-21 13:45:00,69.42,69.48,69.42,69.44,6866.0,66.8081,66.8658,66.8081,66.8273,6866.0
2023-02-21 13:50:00,69.43,69.43,69.36,69.42,9302.0,66.8177,66.8177,66.7503,66.8081,9302.0
2023-02-21 13:55:00,69.42,69.45,69.37,69.39,8447.0,66.8081,66.8369,66.7599,66.7792,8447.0
2023-02-21 14:00:00,69.38,69.47,69.38,69.46,8763.0,66.7696,66.8562,66.7696,66.8466,8763.0
2023-02-21 14:05:00,69.47,69.47,69.24,69.25,14597.0,66.8562,66.8562,66.6348,66.6445,14597.0
2023-02-21 14:10:00,69.23,69.33,69.19,69.19,19959.0,66.6252,66.7214,66.5867,66.5867,19959.0
2023-02-21 14:15:00,69.19,69.38,69.19,69.38,13125.0,66.5867,66.7696,66.5867,66.7696,13125.0
2023-02-21 14:20:00,69.37,69.38,69.26,69.27,13243.0,66.7599,66.7696,66.6541,66.6637,13243.0
2023-02-21 14:25:00,69.26,69.27,69.1,69.14,35063.0,66.6541,66.6637,66.5001,66.5386,35063.0
2023-02-21 14:30:00,69.18,69.27,69.14,69.27,39332.0,66.5771,66.6637,66.5386,66.6637,39332.0
2023-02-21 14:35:00,69.27,69.28,69.09,69.25,30043.0,66.6637,66.6733,66.4905,66.6445,30043.0
2023-02-21 14:40:00,69.25,69.32,69.19,69.32,40457.0,66.6445,66.7118,66.5867,66.7118,40457.0
2023-02-21 14:45:00,69.33,69.53,69.33,69.48,11396.0,66.7214,66.9139,66.7214,66.8658,11396.0
2023-02-21 14:50:00,69.47,69.52,69.46,69.52,5583.0,66.8562,66.9043,66.8466,66.9043,5583.0
2023-02-21 14:55:00,69.52,69.52,69.42,69.5,12882.0,66.9043,66.9043,66.8081,66.8851,12882.0
2023-02-21 15:00:00,69.49,69.55,69.4,69.48,12550.0,66.8754,66.9332,66.7888,66.8658,12550.0
2023-02-21 15:05:00,69.48,69.48,69.38,69.42,9318.0,66.8658,66.8658,66.7696,66.8081,9318.0
2023-02-21 15:10:00,69.42,69.44,69.32,69.34,16295.0,66.8081,66.8273,66.7118,66.7311,16295.0
2023-02-21 15:15:00,69.34,69.42,69.32,69.42,10496.0,66.7311,66.8081,66.7118,66.8081,10496.0
2023-02-21 15:20:00,69.4,69.48,69.35,69.46,14093.0,66.7888,66.8658,66.7407,66.8466,14093.0
2023-02-21 15:25:00,69.48,69.52,69.38,69.43,22769.0,66.8658,66.9043,66.7696,66.8177,22769.0
2023-02-21 15:30:00,69.43,69.64,69.43,69.64,23197.0,66.8177,67.0198,66.8177,67.0198,23197.0
2023-02-21 15:35:00,69.64,69.65,69.5,69.53,32942.0,67.0198,67.0294,66.8851,66.9139,32942.0
2023-02-21 15:40:00,69.53,69.6,69.45,69.48,39650.0,66.9139,66.9813,66.8369,66.8658,39650.0
2023-02-21 15:45:00,69.49,69.57,69.39,69.56,32324.0,66.8754,66.9524,66.7792,66.9428,32324.0
2023-02-21 15:50:00,69.57,69.58,69.4,69.41,41992.0,66.9524,66.962,66.7888,66.7984,41992.0
2023-02-21 15:55:00,69.41,69.48,69.35,69.35,104610.0,66.7984,66.8658,66.7407,66.7407,104610.0
2023-02-22 09:30:00,69.5,70.82,69.5,69.73,48617.0,66.8851,68.1554,66.8851,67.1064,48617.0
2023-02-22 09:35:00,69.77,70.04,69.73,69.8,13119.0,67.1449,67.4047,67.1064,67.1738,13119.0
2023-02-22 09:40:00,69.8,70.16,69.79,69.95,19214.0,67.1738,67.5202,67.1641,67.3181,19214.0
2023-02-22 09:45:00,69.96,70.15,69.85,70.08,20203.0,67.3277,67.5106,67.2219,67.4432,20203.0
2023-02-22 09:50:00,70.08,70.22,69.95,70.14,24923.0,67.4432,67.578,67.3181,67.501,24923.0
2023-02-22 09:55:00,70.09,70.11,69.86,69.96,16695.0,67.4529,67.4721,67.2315,67.3277,16695.0
2023-02-22 10:00:00,69.96,69.96,69.59,69.59,21403.0,67.3277,67.3277,66.9717,66.9717,21403.0
2023-02-22 10:05:00,69.59,69.72,69.45,69.45,23791.0,66.9717,67.0968,66.8369,66.8369,23791.0
2023-02-22 10:10:00,69.42,69.43,69.06,69.35,22375.0,66.8081,66.8177,66.4616,66.7407,22375.0
2023-02-22 10:15:00,69.37,69.46,69.17,69.23,20908.0,66.7599,66.8466,66.5675,66.6252,20908.0
2023-02-22 10:20:00,69.26,69.51,69.22,69.51,21351.0,66.6541,66.8947,66.6156,66.8947,21351.0
2023-02-22 10:25:00,69.54,69.58,69.46,69.53,16486.0,66.9235,66.962,66.8466,66.9139,16486.0
2023-02-22 10:30:00,69.53,69.54,69.23,69.41,19572.0,66.9139,66.9235,66.6252,66.7984,19572.0
2023-02-22 10:35:00,69.44,69.54,69.34,69.51,15029.0,66.8273,66.9235,66.7311,66.8947,15029.0
2023-02-22 10:40:00,69.54,69.73,69.52,69.71,19142.0,66.9235,67.1064,66.9043,67.0872,19142.0
2023-02-22 10:45:00,69.74,69.97,69.71,69.96,16238.0,67.116,67.3374,67.0872,67.3277,16238.0
2023-02-22 10:50:00,69.97,70.03,69.92,70.0,14712.0,67.3374,67.3951,67.2892,67.3662,14712.0
2023-02-22 10:55:00,69.99,70.11,69.99,70.06,11206.0,67.3566,67.4721,67.3566,67.424,11206.0
2023-02-22 11:00:00,70.09,70.13,69.97,70.02,18829.0,67.4529,67.4913,67.3374,67.3855,18829.0
2023-02-22 11:05:00,70.04,70.2,70.04,70.2,10487.0,67.4047,67.5587,67.4047,67.5587,10487.0
2023-02-22 11:10:00,70.2,70.22,70.04,70.08,21811.0,67.5587,67.578,67.4047,67.4432,21811.0
2023-02-22 11:15:00,70.05,70.18,70.04,70.14,15443.0,67.4144,67.5395,67.4047,67.501,15443.0
2023-02-22 11:20:00,70.15,70.26,70.06,70.19,13504.0,67.5106,67.6165,67.424,67.5491,13504.0
2023-02-22 11:25:00,70.19,70.26,70.08,70.24,12084.0,67.5491,67.6165,67.4432,67.5972,12084.0
2023-02-22 11:30:00,70.27,70.33,70.19,70.3,23471.0,67.6261,67.6838,67.5491,67.655,23471.0
2023-02-22 11:35:00,70.3,70.4,70.2,70.25,13394.0,67.655,67.7512,67.5587,67.6068,13394.0
2023-02-22 11:40:00,70.23,70.38,70.21,70.37,12213.0,67.5876,67.7319,67.5683,67.7223,12213.0
2023-02-22 11:45:00,70.37,70.4,70.29,70.34,11072.0,67.7223,67.7512,67.6453,67.6934,11072.0
2023-02-22 11:50:00,70.35,70.38,70.13,70.14,15820.0,67.7031,67.7319,67.4913,67.501,15820.0
2023-02-22 11:55:00,70.16,70.4,70.16,70.4,11014.0,67.5202,67.7512,67.5202,67.7512,11014.0
2023-02-22 12:00:00,70.4,70.43,70.32,70.42,10678.0,67.7512,67.7801,67.6742,67.7704,10678.0
2023-02-22 12:05:00,70.45,70.47,70.37,70.43,15779.0,67.7993,67.8186,67.7223,67.7801,15779.0
2023-02-22 12:10:00,70.4,70.47,70.37,70.45,7532.0,67.7512,67.8186,67.7223,67.7993,7532.0
2023-02-22 12:15:00,70.45,70.57,70.45,70.56,8009.0,67.7993,67.9148,67.7993,67.9052,8009.0
2023-02-22 12:20:00,70.56,70.62,70.54,70.55,8118.0,67.9052,67.9629,67.8859,67.8955,8118.0
2023-02-22 12:25:00,70.56,70.56,70.41,70.41,6659.0,67.9052,67.9052,67.7608,67.7608,6659.0
2023-02-22 12:30:00,70.41,70.55,70.4,70.54,10822.0,67.7608,67.8955,67.7512,67.8859,10822.0
2023-02-22 12:35:00,70.55,70.64,70.53,70.54,17103.0,67.8955,67.9822,67.8763,67.8859,17103.0
2023-02-22 12:40:00,70.56,70.73,70.56,70.7,17685.0,67.9052,68.0688,67.9052,68.0399,17685.0
2023-02-22 12:45:00,70.7,70.74,70.63,70.64,9793.0,68.0399,68.0784,67.9725,67.9822,9793.0
2023-02-22 12:50:00,70.67,70.73,70.65,70.72,3806.0,68.011,68.0688,67.9918,68.0591,3806.0
2023-02-22 12:55:00,70.74,70.75,70.63,70.64,11826.0,68.0784,68.088,67.9725,67.9822,11826.0
2023-02-22 13:00:00,70.63,70.63,70.43,70.53,16492.0,67.9725,67.9725,67.7801,67.8763,16492.0
2023-02-22 13:05:00,70.58,70.66,70.58,70.66,10699.0,67.9244,68.0014,67.9244,68.0014,10699.0
2023-02-22 13:10:00,70.66,70.67,70.58,70.59,7272.0,68.0014,68.011,67.9244,67.934,7272.0
2023-02-22 13:15:00,70.61,70.75,70.61,70.7,11405.0,67.9533,68.088,67.9533,68.0399,11405.0
2023-02-22 13:20:00,70.71,70.8,70.68,70.8,7323.0,68.0495,68.1361,68.0207,68.1361,7323.0
2023-02-22 13:25:00,70.78,70.83,70.74,70.79,12032.0,68.1169,68.165,68.0784,68.1265,12032.0
2023-02-22 13:30:00,70.8,70.81,70.73,70.77,11402.0,68.1361,68.1458,68.0688,68.1073,11402.0
2023-02-22 13:35:00,70.78,70.84,70.7,70.83,13897.0,68.1169,68.1746,68.0399,68.165,13897.0
2023-02-22 13:40:00,70.84,70.84,70.51,70.53,14130.0,68.1746,68.1746,67.8571,67.8763,14130.0
2023-02-22 13:45:00,70.51,70.63,70.5,70.62,17525.0,67.8571,67.9725,67.8474,67.9629,17525.0
2023-02-22 13:50:00,70.62,70.67,70.6,70.65,23429.0,67.9629,68.011,67.9437,67.9918,23429.0
2023-02-22 13:55:00,70.66,70.71,70.65,70.67,8262.0,68.0014,68.0495,67.9918,68.011,8262.0
2023-02-22 14:00:00,70.66,70.79,70.35,70.57,15411.0,68.0014,68.1265,67.7031,67.9148,15411.0
2023-02-22 14:05:00,70.57,70.7,70.49,70.54,13693.0,67.9148,68.0399,67.8378,67.8859,13693.0
2023-02-22 14:10:00,70.59,70.62,70.33,70.41,9503.0,67.934,67.9629,67.6838,67.7608,9503.0
2023-02-22 14:15:00,70.41,70.54,70.26,70.51,11912.0,67.7608,67.8859,67.6165,67.8571,11912.0
2023-02-22 14:20:00,70.53,70.61,70.4,70.47,11754.0,67.8763,67.9533,67.7512,67.8186,11754.0
2023-02-22 14:25:00,70.45,70.5,70.38,70.38,18982.0,67.7993,67.8474,67.7319,67.7319,18982.0
2023-02-22 14:30:00,70.41,70.47,70.32,70.43,16534.0,67.7608,67.8186,67.6742,67.7801,16534.0
2023-02-22 14:35:00,70.43,70.43,70.24,70.29,14935.0,67.7801,67.7801,67.5972,67.6453,14935.0
2023-02-22 14:40:00,70.29,70.31,70.13,70.26,12029.0,67.6453,67.6646,67.4913,67.6165,12029.0
2023-02-22 14:45:00,70.26,70.46,70.21,70.46,11134.0,67.6165,67.8089,67.5683,67.8089,11134.0
2023-02-22 14:50:00,70.45,70.46,70.24,70.24,9627.0,67.7993,67.8089,67.5972,67.5972,9627.0
2023-02-22 14:55:00,70.19,70.27,70.12,70.17,12987.0,67.5491,67.6261,67.4817,67.5298,12987.0
2023-02-22 15:00:00,70.18,70.23,70.15,70.2,9620.0,67.5395,67.5876,67.5106,67.5587,9620.0
2023-02-22 15:05:00,70.19,70.28,70.16,70.28,13077.0,67.5491,67.6357,67.5202,67.6357,13077.0
2023-02-22 15:10:00,70.28,70.32,70.13,70.17,20575.0,67.6357,67.6742,67.4913,67.5298,20575.0
2023-02-22 15:15:00,70.14,70.18,69.98,70.01,17640.0,67.501,67.5395,67.347,67.3759,17640.0
2023-02-22 15:20:00,69.96,70.1,69.89,70.08,23260.0,67.3277,67.4625,67.2604,67.4432,23260.0
2023-02-22 15:25:00,70.06,70.07,69.94,69.99,24062.0,67.424,67.4336,67.3085,67.3566,24062.0
2023-02-22 15:30:00,70.0,70.15,70.0,70.13,33294.0,67.3662,67.5106,67.3662,67.4913,33294.0
2023-02-22 15:35:00,70.13,70.16,69.87,69.92,29511.0,67.4913,67.5202,67.2411,67.2892,29511.0
2023-02-22 15:40:00,69.92,70.06,69.9,70.04,36475.0,67.2892,67.424,67.27,67.4047,36475.0
2023-02-22 15:45:00,70.05,70.05,69.82,69.92,28523.0,67.4144,67.4144,67.193,67.2892,28523.0
2023-02-22 15:50:00,69.9,70.26,69.9,70.16,45548.0,67.27,67.6165,67.27,67.5202,45548.0
2023-02-22 15:55:00,70.16,70.28,70.05,70.28,148397.0,67.5202,67.6357,67.4144,67.6357,148397.0
2023-02-23 09:30:00,71.06,72.13,70.8,71.94,41044.0,68.3864,69.4161,68.1361,69.2332,41044.0
2023-02-23 09:35:00,71.79,71.87,71.5,71.61,13181.0,69.0889,69.1659,68.8098,68.9157,13181.0
2023-02-23 09:40:00,71.56,71.74,71.56,71.59,17044.0,68.8675,69.0408,68.8675,68.8964,17044.0
2023-02-23 09:45:00,71.64,71.91,71.58,71.88,13178.0,68.9445,69.2044,68.8868,69.1755,13178.0
2023-02-23 09:50:00,71.8,72.0,71.77,71.97,26130.0,69.0985,69.291,69.0696,69.2621,26130.0
2023-02-23 09:55:00,71.95,71.95,71.65,71.73,16455.0,69.2429,69.2429,68.9542,69.0311,16455.0
2023-02-23 10:00:00,71.75,71.87,71.64,71.77,22139.0,69.0504,69.1659,68.9445,69.0696,22139.0
2023-02-23 10:05:00,71.83,71.86,71.34,71.56,12961.0,69.1274,69.1563,68.6558,68.8675,12961.0
2023-02-23 10:10:00,71.61,71.89,71.37,71.85,38162.0,68.9157,69.1851,68.6847,69.1466,38162.0
2023-02-23 10:15:00,71.84,72.05,71.79,72.03,43950.0,69.137,69.3391,69.0889,69.3199,43950.0
2023-02-23 10:20:00,72.07,72.11,71.96,72.03,45100.0,69.3584,69.3968,69.2525,69.3199,45100.0
2023-02-23 10:25:00,72.01,72.23,71.93,72.23,18817.0,69.3006,69.5123,69.2236,69.5123,18817.0
2023-02-23 10:30:00,72.17,72.18,71.8,72.06,13433.0,69.4546,69.4642,69.0985,69.3487,13433.0
2023-02-23 10:35:00,72.13,72.14,71.97,72.03,8847.0,69.4161,69.4257,69.2621,69.3199,8847.0
2023-02-23 10:40:00,72.03,72.09,71.83,71.85,11474.0,69.3199,69.3776,69.1274,69.1466,11474.0
2023-02-23 10:45:00,71.87,71.88,71.29,71.31,50342.0,69.1659,69.1755,68.6077,68.627,50342.0
2023-02-23 10:50:00,71.35,71.54,71.3,71.44,32731.0,68.6654,68.8483,68.6173,68.7521,32731.0
2023-02-23 10:55:00,71.42,71.5,71.35,71.38,31628.0,68.7328,68.8098,68.6654,68.6943,31628.0
2023-02-23 11:00:00,71.39,71.63,71.39,71.52,13876.0,68.7039,68.9349,68.7039,68.829,13876.0
2023-02-23 11:05:00,71.52,71.52,71.22,71.33,19712.0,68.829,68.829,68.5403,68.6462,19712.0
2023-02-23 11:10:00,71.33,71.5,71.33,71.47,8310.0,68.6462,68.8098,68.6462,68.7809,8310.0
2023-02-23 11:15:00,71.52,71.53,71.38,71.39,8170.0,68.829,68.8387,68.6943,68.7039,8170.0
2023-02-23 11:20:00,71.37,71.55,71.32,71.55,10791.0,68.6847,68.8579,68.6366,68.8579,10791.0
2023-02-23 11:25:00,71.57,71.7,71.5,71.69,9934.0,68.8772,69.0023,68.8098,68.9927,9934.0
2023-02-23 11:30:00,71.68,71.71,71.55,71.55,19136.0,68.983,69.0119,68.8579,68.8579,19136.0
2023-02-23 11:35:00,71.55,71.6,71.41,71.42,7394.0,68.8579,68.906,68.7232,68.7328,7394.0
2023-02-23 11:40:00,71.42,71.42,71.24,71.4,11352.0,68.7328,68.7328,68.5596,68.7136,11352.0
2023-02-23 11:45:00,71.39,71.47,71.36,71.37,8474.0,68.7039,68.7809,68.6751,68.6847,8474.0
2023-02-23 11:50:00,71.33,71.33,71.09,71.09,6996.0,68.6462,68.6462,68.4152,68.4152,6996.0
2023-02-23 11:55:00,71.11,71.21,71.05,71.05,18602.0,68.4345,68.5307,68.3767,68.3767,18602.0
2023-02-23 12:00:00,71.12,71.22,71.06,71.18,6183.0,68.4441,68.5403,68.3864,68.5018,6183.0
2023-02-23 12:05:00,71.18,71.21,71.03,71.11,8543.0,68.5018,68.5307,68.3575,68.4345,8543.0
2023-02-23 12:10:00,71.11,71.11,70.97,71.05,7870.0,68.4345,68.4345,68.2997,68.3767,7870.0
2023-02-23 12:15:00,71.07,71.19,71.06,71.06,7970.0,68.396,68.5115,68.3864,68.3864,7970.0
2023-02-23 12:20:00,71.07,71.12,70.95,71.09,8777.0,68.396,68.4441,68.2805,68.4152,8777.0
2023-02-23 12:25:00,71.12,71.14,70.98,71.05,8149.0,68.4441,68.4633,68.3094,68.3767,8149.0
2023-02-23 12:30:00,71.03,71.2,71.01,71.19,10617.0,68.3575,68.5211,68.3382,68.5115,10617.0
2023-02-23 12:35:00,71.2,71.22,71.15,71.18,5579.0,68.5211,68.5403,68.473,68.5018,5579.0
2023-02-23 12:40:00,71.21,71.32,71.05,71.31,26847.0,68.5307,68.6366,68.3767,68.627,26847.0
2023-02-23 12:45:00,71.32,71.38,71.26,71.3,13745.0,68.6366,68.6943,68.5788,68.6173,13745.0
2023-02-23 12:50:00,71.33,71.33,71.27,71.28,10040.0,68.6462,68.6462,68.5885,68.5981,10040.0
2023-02-23 12:55:00,71.26,71.41,71.23,71.4,10499.0,68.5788,68.7232,68.55,68.7136,10499.0
2023-02-23 13:00:00,71.37,71.46,71.2,71.26,22388.0,68.6847,68.7713,68.5211,68.5788,22388.0
2023-02-23 13:05:00,71.23,71.26,71.18,71.22,8117.0,68.55,68.5788,68.5018,68.5403,8117.0
2023-02-23 13:10:00,71.21,71.23,71.12,71.23,6179.0,68.5307,68.55,68.4441,68.55,6179.0
2023-02-23 13:15:00,71.23,71.31,71.14,71.31,11710.0,68.55,68.627,68.4633,68.627,11710.0
2023-02-23 13:20:00,71.31,71.33,71.25,71.29,5713.0,68.627,68.6462,68.5692,68.6077,5713.0
2023-02-23 13:25:00,71.29,71.31,71.18,71.18,8731.0,68.6077,68.627,68.5018,68.5018,8731.0
2023-02-23 13:30:00,71.18,71.2,71.06,71.17,13456.0,68.5018,68.5211,68.3864,68.4922,13456.0
2023-02-23 13:35:00,71.18,71.23,71.11,71.22,8036.0,68.5018,68.55,68.4345,68.5403,8036.0
2023-02-23 13:40:00,71.19,71.3,71.18,71.23,8038.0,68.5115,68.6173,68.5018,68.55,8038.0
2023-02-23 13:45:00,71.25,71.35,71.25,71.34,18035.0,68.5692,68.6654,68.5692,68.6558,18035.0
2023-02-23 13:50:00,71.31,71.4,71.21,71.26,19467.0,68.627,68.7136,68.5307,68.5788,19467.0
2023-02-23 13:55:00,71.25,71.32,71.24,71.31,4308.0,68.5692,68.6366,68.5596,68.627,4308.0
2023-02-23 14:00:00,71.3,71.34,71.23,71.27,6916.0,68.6173,68.6558,68.55,68.5885,6916.0
2023-02-23 14:05:00,71.29,71.41,71.29,71.39,7099.0,68.6077,68.7232,68.6077,68.7039,7099.0
2023-02-23 14:10:00,71.37,71.51,71.34,71.5,14691.0,68.6847,68.8194,68.6558,68.8098,14691.0
2023-02-23 14:15:00,71.52,71.68,71.52,71.67,18474.0,68.829,68.983,68.829,68.9734,18474.0
2023-02-23 14:20:00,71.67,71.68,71.52,71.56,7894.0,68.9734,68.983,68.829,68.8675,7894.0
2023-02-23 14:25:00,71.59,71.61,71.53,71.6,8592.0,68.8964,68.9157,68.8387,68.906,8592.0
2023-02-23 14:30:00,71.61,71.74,71.59,71.68,16006.0,68.9157,69.0408,68.8964,68.983,16006.0
2023-02-23 14:35:00,71.69,71.73,71.66,71.69,7299.0,68.9927,69.0311,68.9638,68.9927,7299.0
2023-02-23 14:40:00,71.69,71.71,71.56,71.59,17381.0,68.9927,69.0119,68.8675,68.8964,17381.0
2023-02-23 14:45:00,71.57,71.58,71.42,71.48,19637.0,68.8772,68.8868,68.7328,68.7906,19637.0
2023-02-23 14:50:00,71.47,71.51,71.4,71.44,13974.0,68.7809,68.8194,68.7136,68.7521,13974.0
2023-02-23 14:55:00,71.45,71.46,71.37,71.43,9638.0,68.7617,68.7713,68.6847,68.7424,9638.0
2023-02-23 15:00:00,71.43,71.5,71.42,71.44,11635.0,68.7424,68.8098,68.7328,68.7521,11635.0
2023-02-23 15:05:00,71.45,71.51,71.29,71.32,31122.0,68.7617,68.8194,68.6077,68.6366,31122.0
2023-02-23 15:10:00,71.35,71.48,71.35,71.45,12951.0,68.6654,68.7906,68.6654,68.7617,12951.0
2023-02-23 15:15:00,71.47,71.47,71.42,71.42,7596.0,68.7809,68.7809,68.7328,68.7328,7596.0
2023-02-23 15:20:00,71.43,71.51,71.36,71.49,32400.0,68.7424,68.8194,68.6751,68.8002,32400.0
2023-02-23 15:25:00,71.5,71.51,71.45,71.5,21963.0,68.8098,68.8194,68.7617,68.8098,21963.0
2023-02-23 15:30:00,71.49,71.5,71.4,71.48,29844.0,68.8002,68.8098,68.7136,68.7906,29844.0
2023-02-23 15:35:00,71.48,71.5,71.43,71.47,24678.0,68.7906,68.8098,68.7424,68.7809,24678.0
2023-02-23 15:40:00,71.45,71.5,71.42,71.47,37975.0,68.7617,68.8098,68.7328,68.7809,37975.0
2023-02-23 15:45:00,71.47,71.47,71.21,71.3,43356.0,68.7809,68.7809,68.5307,68.6173,43356.0
2023-02-23 15:50:00,71.28,71.31,71.11,71.13,79451.0,68.5981,68.627,68.4345,68.4537,79451.0
2023-02-23 15:55:00,71.14,71.24,71.09,71.23,112691.0,68.4633,68.5596,68.4152,68.55,112691.0
2023-02-24 09:30:00,70.05,70.92,70.01,70.29,22377.0,67.4144,68.2516,67.3759,67.6453,22377.0
2023-02-24 09:35:00,70.36,70.68,70.28,70.57,22500.0,67.7127,68.0207,67.6357,67.9148,22500.0
2023-02-24 09:40:00,70.57,70.57,70.01,70.06,8504.0,67.9148,67.9148,67.3759,67.424,8504.0
2023-02-24 09:45:00,70.02,70.25,69.86,70.07,32457.0,67.3855,67.6068,67.2315,67.4336,32457.0
2023-02-24 09:50:00,70.04,70.39,70.04,70.34,15904.0,67.4047,67.7416,67.4047,67.6934,15904.0
2023-02-24 09:55:00,70.33,70.37,70.08,70.11,30825.0,67.6838,67.7223,67.4432,67.4721,30825.0
2023-02-24 10:00:00,70.13,70.44,70.05,70.3,22978.0,67.4913,67.7897,67.4144,67.655,22978.0
2023-02-24 10:05:00,70.35,70.44,70.18,70.34,11556.0,67.7031,67.7897,67.5395,67.6934,11556.0
2023-02-24 10:10:00,70.36,70.44,70.08,70.16,20340.0,67.7127,67.7897,67.4432,67.5202,20340.0
2023-02-24 10:15:00,70.13,70.13,69.83,69.87,27108.0,67.4913,67.4913,67.2026,67.2411,27108.0
2023-02-24 10:20:00,69.87,69.93,69.76,69.85,15513.0,67.2411,67.2989,67.1353,67.2219,15513.0
2023-02-24 10:25:00,69.89,70.23,69.88,70.23,38755.0,67.2604,67.5876,67.2508,67.5876,38755.0
2023-02-24 10:30:00,70.23,70.26,70.08,70.17,14736.0,67.5876,67.6165,67.4432,67.5298,14736.0
2023-02-24 10:35:00,70.22,70.27,70.03,70.06,12435.0,67.578,67.6261,67.3951,67.424,12435.0
2023-02-24 10:40:00,70.05,70.29,69.99,70.29,11978.0,67.4144,67.6453,67.3566,67.6453,11978.0
2023-02-24 10:45:00,70.29,70.39,70.15,70.15,19814.0,67.6453,67.7416,67.5106,67.5106,19814.0
2023-02-24 10:50:00,70.1,70.23,70.01,70.21,13418.0,67.4625,67.5876,67.3759,67.5683,13418.0
2023-02-24 10:55:00,70.19,70.26,70.09,70.24,9976.0,67.5491,67.6165,67.4529,67.5972,9976.0
2023-02-24 11:00:00,70.3,70.41,70.28,70.35,8067.0,67.655,67.7608,67.6357,67.7031,8067.0
2023-02-24 11:05:00,70.37,70.42,70.31,70.37,10230.0,67.7223,67.7704,67.6646,67.7223,10230.0
2023-02-24 11:10:00,70.34,70.39,70.29,70.34,11224.0,67.6934,67.7416,67.6453,67.6934,11224.0
2023-02-24 11:15:00,70.36,70.53,70.34,70.52,9679.0,67.7127,67.8763,67.6934,67.8667,9679.0
2023-02-24 11:20:00,70.52,70.56,70.36,70.51,8470.0,67.8667,67.9052,67.7127,67.8571,8470.0
2023-02-24 11:25:00,70.52,70.7,70.52,70.6,11218.0,67.8667,68.0399,67.8667,67.9437,11218.0
2023-02-24 11:30:00,70.62,70.68,70.53,70.57,6978.0,67.9629,68.0207,67.8763,67.9148,6978.0
2023-02-24 11:35:00,70.54,70.54,70.41,70.42,9393.0,67.8859,67.8859,67.7608,67.7704,9393.0
2023-02-24 11:40:00,70.42,70.61,70.42,70.54,6595.0,67.7704,67.9533,67.7704,67.8859,6595.0
2023-02-24 11:45:00,70.57,70.7,70.55,70.7,12389.0,67.9148,68.0399,67.8955,68.0399,12389.0
2023-02-24 11:50:00,70.72,70.84,70.72,70.76,12060.0,68.0591,68.1746,68.0591,68.0976,12060.0
2023-02-24 11:55:00,70.78,70.86,70.75,70.78,12126.0,68.1169,68.1939,68.088,68.1169,12126.0
2023-02-24 12:00:00,70.76,70.81,70.7,70.73,6665.0,68.0976,68.1458,68.0399,68.0688,6665.0
2023-02-24 12:05:00,70.72,70.72,70.62,70.7,11922.0,68.0591,68.0591,67.9629,68.0399,11922.0
2023-02-24 12:10:00,70.7,70.72,70.46,70.46,8976.0,68.0399,68.0591,67.8089,67.8089,8976.0
2023-02-24 12:15:00,70.48,70.61,70.45,70.52,6249.0,67.8282,67.9533,67.7993,67.8667,6249.0
2023-02-24 12:20:00,70.52,70.52,70.35,70.38,10143.0,67.8667,67.8667,67.7031,67.7319,10143.0
2023-02-24 12:25:00,70.36,70.51,70.32,70.48,9743.0,67.7127,67.8571,67.6742,67.8282,9743.0
2023-02-24 12:30:00,70.5,70.57,70.45,70.45,6063.0,67.8474,67.9148,67.7993,67.7993,6063.0
2023-02-24 12:35:00,70.49,70.52,70.42,70.46,4813.0,67.8378,67.8667,67.7704,67.8089,4813.0
2023-02-24 12:40:00,70.48,70.52,70.42,70.45,5775.0,67.8282,67.8667,67.7704,67.7993,5775.0
2023-02-24 12:45:00,70.41,70.43,70.37,70.4,14292.0,67.7608,67.7801,67.7223,67.7512,14292.0
2023-02-24 12:50:00,70.4,70.49,70.39,70.45,10293.0,67.7512,67.8378,67.7416,67.7993,10293.0
2023-02-24 12:55:00,70.44,70.49,70.39,70.42,5141.0,67.7897,67.8378,67.7416,67.7704,5141.0
2023-02-24 13:00:00,70.42,70.55,70.42,70.44,6064.0,67.7704,67.8955,67.7704,67.7897,6064.0
2023-02-24 13:05:00,70.44,70.47,70.34,70.36,8005.0,67.7897,67.8186,67.6934,67.7127,8005.0
2023-02-24 13:10:00,70.37,70.45,70.37,70.4,13638.0,67.7223,67.7993,67.7223,67.7512,13638.0
2023-02-24 13:15:00,70.4,70.44,70.36,70.37,19770.0,67.7512,67.7897,67.7127,67.7223,19770.0
2023-02-24 13:20:00,70.37,70.42,70.29,70.29,20235.0,67.7223,67.7704,67.6453,67.6453,20235.0
2023-02-24 13:25:00,70.29,70.35,70.21,70.23,15246.0,67.6453,67.7031,67.5683,67.5876,15246.0
2023-02-24 13:30:00,70.23,70.47,70.22,70.35,13661.0,67.5876,67.8186,67.578,67.7031,13661.0
2023-02-24 13:35:00,70.37,70.43,70.29,70.4,7744.0,67.7223,67.7801,67.6453,67.7512,7744.0
2023-02-24 13:40:00,70.42,70.49,70.41,70.45,12207.0,67.7704,67.8378,67.7608,67.7993,12207.0
2023-02-24 13:45:00,70.47,70.58,70.47,70.56,6230.0,67.8186,67.9244,67.8186,67.9052,6230.0
2023-02-24 13:50:00,70.56,70.59,70.5,70.56,9173.0,67.9052,67.934,67.8474,67.9052,9173.0
2023-02-24 13:55:00,70.57,70.58,70.51,70.55,7044.0,67.9148,67.9244,67.8571,67.8955,7044.0
2023-02-24 14:00:00,70.57,70.63,70.52,70.56,10787.0,67.9148,67.9725,67.8667,67.9052,10787.0
2023-02-24 14:05:00,70.54,70.6,70.46,70.46,12669.0,67.8859,67.9437,67.8089,67.8089,12669.0
2023-02-24 14:10:00,70.46,70.59,70.43,70.57,28448.0,67.8089,67.934,67.7801,67.9148,28448.0
2023-02-24 14:15:00,70.58,70.65,70.54,70.57,14847.0,67.9244,67.9918,67.8859,67.9148,14847.0
2023-02-24 14:20:00,70.56,70.61,70.5,70.55,16124.0,67.9052,67.9533,67.8474,67.8955,16124.0
2023-02-24 14:25:00,70.55,70.61,70.54,70.54,11356.0,67.8955,67.9533,67.8859,67.8859,11356.0
2023-02-24 14:30:00,70.55,70.56,70.46,70.49,15639.0,67.8955,67.9052,67.8089,67.8378,15639.0
2023-02-24 14:35:00,70.49,70.49,70.4,70.41,15577.0,67.8378,67.8378,67.7512,67.7608,15577.0
2023-02-24 14:40:00,70.41,70.48,70.39,70.44,15519.0,67.7608,67.8282,67.7416,67.7897,15519.0
2023-02-24 14:45:00,70.44,70.7,70.4,70.65,19588.0,67.7897,68.0399,67.7512,67.9918,19588.0
2023-02-24 14:50:00,70.66,70.78,70.65,70.72,11723.0,68.0014,68.1169,67.9918,68.0591,11723.0
2023-02-24 14:55:00,70.71,70.89,70.68,70.77,14303.0,68.0495,68.2228,68.0207,68.1073,14303.0
2023-02-24 15:00:00,70.78,70.85,70.71,70.71,15713.0,68.1169,68.1843,68.0495,68.0495,15713.0
2023-02-24 15:05:00,70.71,70.95,70.71,70.95,20094.0,68.0495,68.2805,68.0495,68.2805,20094.0
2023-02-24 15:10:00,70.96,70.99,70.7,70.7,19722.0,68.2901,68.319,68.0399,68.0399,19722.0
2023-02-24 15:15:00,70.7,70.86,70.69,70.84,15762.0,68.0399,68.1939,68.0303,68.1746,15762.0
2023-02-24 15:20:00,70.85,70.88,70.81,70.87,17790.0,68.1843,68.2131,68.1458,68.2035,17790.0
2023-02-24 15:25:00,70.88,70.94,70.79,70.8,14910.0,68.2131,68.2709,68.1265,68.1361,14910.0
2023-02-24 15:30:00,70.81,70.83,70.61,70.61,20691.0,68.1458,68.165,67.9533,67.9533,20691.0
2023-02-24 15:35:00,70.56,70.75,70.52,70.69,33978.0,67.9052,68.088,67.8667,68.0303,33978.0
2023-02-24 15:40:00,70.69,70.89,70.69,70.84,50565.0,68.0303,68.2228,68.0303,68.1746,50565.0
2023-02-24 15:45:00,70.82,70.84,70.58,70.59,62884.0,68.1554,68.1746,67.9244,67.934,62884.0
2023-02-24 15:50:00,70.55,70.62,70.48,70.59,55958.0,67.8955,67.9629,67.8282,67.934,55958.0
2023-02-24 15:55:00,70.61,70.89,70.6,70.86,112560.0,67.9533,68.2228,67.9437,68.1939,112560.0
2023-02-27 09:30:00,71.61,72.6,71.54,71.69,37650.0,68.9157,69.8684,68.8483,68.9927,37650.0
2023-02-27 09:35:00,71.75,71.9,71.56,71.77,6305.0,69.0504,69.1948,68.8675,69.0696,6305.0
2023-02-27 09:40:00,71.69,71.76,71.29,71.34,11134.0,68.9927,69.06,68.6077,68.6558,11134.0
2023-02-27 09:45:00,71.25,71.36,71.1,71.36,6916.0,68.5692,68.6751,68.4249,68.6751,6916.0
2023-02-27 09:50:00,71.37,71.42,71.23,71.28,12434.0,68.6847,68.7328,68.55,68.5981,12434.0
2023-02-27 09:55:00,71.28,71.31,71.16,71.21,10355.0,68.5981,68.627,68.4826,68.5307,10355.0
2023-02-27 10:00:00,71.2,71.2,70.78,71.07,23206.0,68.5211,68.5211,68.1169,68.396,23206.0
2023-02-27 10:05:00,71.05,71.2,70.97,71.02,11587.0,68.3767,68.5211,68.2997,68.3479,11587.0
2023-02-27 10:10:00,70.93,70.97,70.84,70.94,14176.0,68.2612,68.2997,68.1746,68.2709,14176.0
2023-02-27 10:15:00,70.93,71.3,70.88,71.2,16976.0,68.2612,68.6173,68.2131,68.5211,16976.0
2023-02-27 10:20:00,71.2,71.37,71.17,71.19,13886.0,68.5211,68.6847,68.4922,68.5115,13886.0
2023-02-27 10:25:00,71.23,71.27,71.13,71.25,9017.0,68.55,68.5885,68.4537,68.5692,9017.0
2023-02-27 10:30:00,71.27,71.42,71.24,71.37,15193.0,68.5885,68.7328,68.5596,68.6847,15193.0
2023-02-27 10:35:00,71.41,71.41,71.15,71.15,11944.0,68.7232,68.7232,68.473,68.473,11944.0
2023-02-27 10:40:00,71.14,71.14,70.91,71.02,4756.0,68.4633,68.4633,68.242,68.3479,4756.0
2023-02-27 10:45:00,71.03,71.03,70.88,70.98,7360.0,68.3575,68.3575,68.2131,68.3094,7360.0
2023-02-27 10:50:00,70.94,71.07,70.93,71.03,2269.0,68.2709,68.396,68.2612,68.3575,2269.0
2023-02-27 10:55:00,71.04,71.2,70.93,71.12,6931.0,68.3671,68.5211,68.2612,68.4441,6931.0
2023-02-27 11:00:00,71.15,71.25,71.14,71.19,11746.0,68.473,68.5692,68.4633,68.5115,11746.0
2023-02-27 11:05:00,71.21,71.29,71.13,71.24,7014.0,68.5307,68.6077,68.4537,68.5596,7014.0
2023-02-27 11:10:00,71.26,71.32,71.25,71.32,9071.0,68.5788,68.6366,68.5692,68.6366,9071.0
2023-02-27 11:15:00,71.29,71.38,71.25,71.25,12026.0,68.6077,68.6943,68.5692,68.5692,12026.0
2023-02-27 11:20:00,71.26,71.27,71.14,71.14,4254.0,68.5788,68.5885,68.4633,68.4633,4254.0
2023-02-27 11:25:00,71.13,71.25,71.1,71.25,7394.0,68.4537,68.5692,68.4249,68.5692,7394.0
2023-02-27 11:30:00,71.25,71.3,71.08,71.1,13770.0,68.5692,68.6173,68.4056,68.4249,13770.0
2023-02-27 11:35:00,71.09,71.2,71.08,71.2,6327.0,68.4152,68.5211,68.4056,68.5211,6327.0
2023-02-27 11:40:00,71.22,71.28,71.21,71.23,9822.0,68.5403,68.5981,68.5307,68.55,9822.0
2023-02-27 11:45:00,71.2,71.37,71.19,71.27,9556.0,68.5211,68.6847,68.5115,68.5885,9556.0
2023-02-27 11:50:00,71.27,71.37,71.13,71.31,9932.0,68.5885,68.6847,68.4537,68.627,9932.0
2023-02-27 11:55:00,71.31,71.31,71.21,71.25,7268.0,68.627,68.627,68.5307,68.5692,7268.0
2023-02-27 12:00:00,71.25,71.25,71.12,71.17,11893.0,68.5692,68.5692,68.4441,68.4922,11893.0
2023-02-27 12:05:00,71.17,71.2,71.1,71.15,6851.0,68.4922,68.5211,68.4249,68.473,6851.0
2023-02-27 12:10:00,71.16,71.19,71.11,71.12,9538.0,68.4826,68.5115,68.4345,68.4441,9538.0
2023-02-27 12:15:00,71.12,71.2,71.08,71.13,11242.0,68.4441,68.5211,68.4056,68.4537,11242.0
2023-02-27 12:20:00,71.1,71.1,70.94,71.07,26193.0,68.4249,68.4249,68.2709,68.396,26193.0
2023-02-27 12:25:00,71.07,71.14,71.05,71.09,9002.0,68.396,68.4633,68.3767,68.4152,9002.0
2023-02-27 12:30:00,71.11,71.2,71.1,71.15,9831.0,68.4345,68.5211,68.4249,68.473,9831.0
2023-02-27 12:35:00,71.17,71.24,71.16,71.16,13266.0,68.4922,68.5596,68.4826,68.4826,13266.0
2023-02-27 12:40:00,71.08,71.13,71.05,71.06,6228.0,68.4056,68.4537,68.3767,68.3864,6228.0
2023-02-27 12:45:00,71.07,71.27,71.07,71.24,9653.0,68.396,68.5885,68.396,68.5596,9653.0
2023-02-27 12:50:00,71.25,71.29,71.16,71.29,5752.0,68.5692,68.6077,68.4826,68.6077,5752.0
2023-02-27 12:55:00,71.3,71.36,71.26,71.34,5719.0,68.6173,68.6751,68.5788,68.6558,5719.0
2023-02-27 13:00:00,71.35,71.35,71.27,71.3,10991.0,68.6654,68.6654,68.5885,68.6173,10991.0
2023-02-27 13:05:00,71.31,71.34,71.24,71.34,7988.0,68.627,68.6558,68.5596,68.6558,7988.0
2023-02-27 13:10:00,71.36,71.37,71.28,71.37,9005.0,68.6751,68.6847,68.5981,68.6847,9005.0
2023-02-27 13:15:00,71.36,71.41,71.33,71.33,3470.0,68.6751,68.7232,68.6462,68.6462,3470.0
2023-02-27 13:20:00,71.33,71.39,71.27,71.36,14915.0,68.6462,68.7039,68.5885,68.6751,14915.0
2023-02-27 13:25:00,71.34,71.38,71.14,71.15,41552.0,68.6558,68.6943,68.4633,68.473,41552.0
2023-02-27 13:30:00,71.15,71.21,71.07,71.1,39106.0,68.473,68.5307,68.396,68.4249,39106.0
2023-02-27 13:35:00,71.1,71.1,71.05,71.05,11899.0,68.4249,68.4249,68.3767,68.3767,11899.0
2023-02-27 13:40:00,71.05,71.05,70.88,70.89,10366.0,68.3767,68.3767,68.2131,68.2228,10366.0
2023-02-27 13:45:00,70.89,70.92,70.83,70.85,17984.0,68.2228,68.2516,68.165,68.1843,17984.0
2023-02-27 13:50:00,70.84,70.93,70.81,70.92,29215.0,68.1746,68.2612,68.1458,68.2516,29215.0
2023-02-27 13:55:00,70.91,71.02,70.89,70.99,9447.0,68.242,68.3479,68.2228,68.319,9447.0
2023-02-27 14:00:00,70.99,71.08,70.97,71.02,11689.0,68.319,68.4056,68.2997,68.3479,11689.0
2023-02-27 14:05:00,70.99,71.1,70.97,70.98,14472.0,68.319,68.4249,68.2997,68.3094,14472.0
2023-02-27 14:10:00,71.02,71.06,70.95,70.95,10276.0,68.3479,68.3864,68.2805,68.2805,10276.0
2023-02-27 14:15:00,70.92,70.92,70.8,70.83,10261.0,68.2516,68.2516,68.1361,68.165,10261.0
2023-02-27 14:20:00,70.84,70.87,70.82,70.82,8294.0,68.1746,68.2035,68.1554,68.1554,8294.0
2023-02-27 14:25:00,70.83,70.87,70.8,70.81,7835.0,68.165,68.2035,68.1361,68.1458,7835.0
2023-02-27 14:30:00,70.82,70.89,70.8,70.84,9951.0,68.1554,68.2228,68.1361,68.1746,9951.0
2023-02-27 14:35:00,70.84,70.9,70.63,70.79,34458.0,68.1746,68.2324,67.9725,68.1265,34458.0
2023-02-27 14:40:00,70.78,70.78,70.68,70.73,8635.0,68.1169,68.1169,68.0207,68.0688,8635.0
2023-02-27 14:45:00,70.71,70.71,70.56,70.58,9946.0,68.0495,68.0495,67.9052,67.9244,9946.0
2023-02-27 14:50:00,70.55,70.59,70.5,70.57,6715.0,67.8955,67.934,67.8474,67.9148,6715.0
2023-02-27 14:55:00,70.54,70.63,70.54,70.57,11839.0,67.8859,67.9725,67.8859,67.9148,11839.0
2023-02-27 15:00:00,70.58,70.62,70.5,70.57,9105.0,67.9244,67.9629,67.8474,67.9148,9105.0
2023-02-27 15:05:00,70.57,70.59,70.45,70.48,13695.0,67.9148,67.934,67.7993,67.8282,13695.0
2023-02-27 15:10:00,70.45,70.55,70.44,70.55,11361.0,67.7993,67.8955,67.7897,67.8955,11361.0
2023-02-27 15:15:00,70.56,70.63,70.35,70.39,15526.0,67.9052,67.9725,67.7031,67.7416,15526.0
2023-02-27 15:20:00,70.4,70.4,70.21,70.22,23040.0,67.7512,67.7512,67.5683,67.578,23040.0
2023-02-27 15:25:00,70.21,70.23,70.06,70.2,24448.0,67.5683,67.5876,67.424,67.5587,24448.0
2023-02-27 15:30:00,70.21,70.22,70.07,70.2,24740.0,67.5683,67.578,67.4336,67.5587,24740.0
2023-02-27 15:35:00,70.21,70.23,69.96,69.99,68432.0,67.5683,67.5876,67.3277,67.3566,68432.0
2023-02-27 15:40:00,69.98,70.22,69.93,70.11,41659.0,67.347,67.578,67.2989,67.4721,41659.0
2023-02-27 15:45:00,70.11,70.28,70.1,70.16,23204.0,67.4721,67.6357,67.4625,67.5202,23204.0
2023-02-27 15:50:00,70.18,70.37,70.17,70.33,31085.0,67.5395,67.7223,67.5298,67.6838,31085.0
2023-02-27 15:55:00,70.34,70.43,70.27,70.42,87855.0,67.6934,67.7801,67.6261,67.7704,87855.0
2023-02-28 09:30:00,70.85,71.38,70.79,70.79,34464.0,68.1843,68.6943,68.1265,68.1265,34464.0
2023-02-28 09:35:00,70.84,71.05,70.76,70.85,14169.0,68.1746,68.3767,68.0976,68.1843,14169.0
2023-02-28 09:40:00,70.87,71.26,70.86,71.17,11898.0,68.2035,68.5788,68.1939,68.4922,11898.0
2023-02-28 09:45:00,71.18,71.31,71.05,71.06,8368.0,68.5018,68.627,68.3767,68.3864,8368.0
2023-02-28 09:50:00,71.01,71.1,70.69,70.69,11613.0,68.3382,68.4249,68.0303,68.0303,11613.0
2023-02-28 09:55:00,70.68,70.84,70.66,70.66,11352.0,68.0207,68.1746,68.0014,68.0014,11352.0
2023-02-28 10:00:00,70.65,70.85,70.48,70.57,13575.0,67.9918,68.1843,67.8282,67.9148,13575.0
2023-02-28 10:05:00,70.64,70.85,70.59,70.67,14542.0,67.9822,68.1843,67.934,68.011,14542.0
2023-02-28 10:10:00,70.65,70.81,70.48,70.78,12582.0,67.9918,68.1458,67.8282,68.1169,12582.0
2023-02-28 10:15:00,70.78,70.84,70.74,70.79,11503.0,68.1169,68.1746,68.0784,68.1265,11503.0
2023-02-28 10:20:00,70.78,71.04,70.74,71.01,10788.0,68.1169,68.3671,68.0784,68.3382,10788.0
2023-02-28 10:25:00,71.03,71.18,71.01,71.05,14722.0,68.3575,68.5018,68.3382,68.3767,14722.0
2023-02-28 10:30:00,71.08,71.09,70.97,71.08,8716.0,68.4056,68.4152,68.2997,68.4056,8716.0
2023-02-28 10:35:00,71.11,71.18,71.08,71.14,8619.0,68.4345,68.5018,68.4056,68.4633,8619.0
2023-02-28 10:40:00,71.13,71.21,70.97,70.97,7174.0,68.4537,68.5307,68.2997,68.2997,7174.0
2023-02-28 10:45:00,71.0,71.03,70.84,70.95,11850.0,68.3286,68.3575,68.1746,68.2805,11850.0
2023-02-28 10:50:00,70.92,70.95,70.81,70.85,9280.0,68.2516,68.2805,68.1458,68.1843,9280.0
2023-02-28 10:55:00,70.85,70.95,70.83,70.93,8276.0,68.1843,68.2805,68.165,68.2612,8276.0
2023-02-28 11:00:00,70.92,71.07,70.92,71.04,16076.0,68.2516,68.396,68.2516,68.3671,16076.0
2023-02-28 11:05:00,71.06,71.06,70.88,70.91,8403.0,68.3864,68.3864,68.2131,68.242,8403.0
2023-02-28 11:10:00,70.91,71.01,70.89,70.99,10419.0,68.242,68.3382,68.2228,68.319,10419.0
2023-02-28 11:15:00,71.0,71.05,70.96,71.05,8615.0,68.3286,68.3767,68.2901,68.3767,8615.0
2023-02-28 11:20:00,71.04,71.06,70.93,70.99,8313.0,68.3671,68.3864,68.2612,68.319,8313.0
2023-02-28 11:25:00,71.02,71.15,71.0,71.09,7601.0,68.3479,68.473,68.3286,68.4152,7601.0
2023-02-28 11:30:00,71.11,71.21,71.1,71.13,10602.0,68.4345,68.5307,68.4249,68.4537,10602.0
2023-02-28 11:35:00,71.14,71.19,71.04,71.04,12973.0,68.4633,68.5115,68.3671,68.3671,12973.0
2023-02-28 11:40:00,71.09,71.25,71.08,71.19,24359.0,68.4152,68.5692,68.4056,68.5115,24359.0
2023-02-28 11:45:00,71.15,71.15,70.95,70.95,5730.0,68.473,68.473,68.2805,68.2805,5730.0
2023-02-28 11:50:00,70.96,71.11,70.96,71.0,9009.0,68.2901,68.4345,68.2901,68.3286,9009.0
2023-02-28 11:55:00,71.01,71.03,70.94,70.94,4054.0,68.3382,68.3575,68.2709,68.2709,4054.0
2023-02-28 12:00:00,70.95,71.04,70.94,71.01,6488.0,68.2805,68.3671,68.2709,68.3382,6488.0
2023-02-28 12:05:00,71.01,71.03,70.95,70.99,3689.0,68.3382,68.3575,68.2805,68.319,3689.0
2023-02-28 12:10:00,71.0,71.03,70.97,70.98,6714.0,68.3286,68.3575,68.2997,68.3094,6714.0
2023-02-28 12:15:00,70.98,71.06,70.97,71.06,6483.0,68.3094,68.3864,68.2997,68.3864,6483.0
2023-02-28 12:20:00,71.05,71.14,71.05,71.14,7637.0,68.3767,68.4633,68.3767,68.4633,7637.0
2023-02-28 12:25:00,71.14,71.17,71.06,71.11,8460.0,68.4633,68.4922,68.3864,68.4345,8460.0
2023-02-28 12:30:00,71.1,71.17,71.08,71.11,5729.0,68.4249,68.4922,68.4056,68.4345,5729.0
2023-02-28 12:35:00,71.11,71.14,71.03,71.09,9225.0,68.4345,68.4633,68.3575,68.4152,9225.0
2023-02-28 12:40:00,71.08,71.14,71.06,71.12,5584.0,68.4056,68.4633,68.3864,68.4441,5584.0
2023-02-28 12:45:00,71.12,71.19,71.12,71.18,5305.0,68.4441,68.5115,68.4441,68.5018,5305.0
2023-02-28 12:50:00,71.2,71.39,71.18,71.39,13082.0,68.5211,68.7039,68.5018,68.7039,13082.0
2023-02-28 12:55:00,71.43,71.5,71.4,71.43,12126.0,68.7424,68.8098,68.7136,68.7424,12126.0
2023-02-28 13:00:00,71.43,71.47,71.25,71.3,13119.0,68.7424,68.7809,68.5692,68.6173,13119.0
2023-02-28 13:05:00,71.29,71.35,71.2,71.24,9005.0,68.6077,68.6654,68.5211,68.5596,9005.0
2023-02-28 13:10:00,71.23,71.29,71.22,71.23,3991.0,68.55,68.6077,68.5403,68.55,3991.0
2023-02-28 13:15:00,71.23,71.29,71.19,71.2,6217.0,68.55,68.6077,68.5115,68.5211,6217.0
2023-02-28 13:20:00,71.26,71.34,71.25,71.34,6153.0,68.5788,68.6558,68.5692,68.6558,6153.0
2023-02-28 13:25:00,71.34,71.42,71.34,71.39,18238.0,68.6558,68.7328,68.6558,68.7039,18238.0
2023-02-28 13:30:00,71.41,71.45,71.17,71.19,20633.0,68.7232,68.7617,68.4922,68.5115,20633.0
2023-02-28 13:35:00,71.19,71.2,71.06,71.15,9414.0,68.5115,68.5211,68.3864,68.473,9414.0
2023-02-28 13:40:00,71.15,71.2,71.13,71.17,9800.0,68.473,68.5211,68.4537,68.4922,9800.0
2023-02-28 13:45:00,71.14,71.21,71.09,71.19,7391.0,68.4633,68.5307,68.4152,68.5115,7391.0
2023-02-28 13:50:00,71.18,71.18,71.04,71.05,11984.0,68.5018,68.5018,68.3671,68.3767,11984.0
2023-02-28 13:55:00,71.04,71.13,71.02,71.02,18428.0,68.3671,68.4537,68.3479,68.3479,18428.0
2023-02-28 14:00:00,71.02,71.13,71.02,71.08,9369.0,68.3479,68.4537,68.3479,68.4056,9369.0
2023-02-28 14:05:00,71.07,71.07,70.95,71.07,15555.0,68.396,68.396,68.2805,68.396,15555.0
2023-02-28 14:10:00,71.01,71.07,70.98,71.03,19655.0,68.3382,68.396,68.3094,68.3575,19655.0
2023-02-28 14:15:00,71.03,71.05,70.91,71.05,8931.0,68.3575,68.3767,68.242,68.3767,8931.0
2023-02-28 14:20:00,71.04,71.12,70.98,70.98,8078.0,68.3671,68.4441,68.3094,68.3094,8078.0
2023-02-28 14:25:00,70.98,71.04,70.91,71.03,9925.0,68.3094,68.3671,68.242,68.3575,9925.0
2023-02-28 14:30:00,71.03,71.15,71.01,71.06,13729.0,68.3575,68.473,68.3382,68.3864,13729.0
2023-02-28 14:35:00,71.07,71.18,71.07,71.09,11992.0,68.396,68.5018,68.396,68.4152,11992.0
2023-02-28 14:40:00,71.08,71.2,71.06,71.17,8652.0,68.4056,68.5211,68.3864,68.4922,8652.0
2023-02-28 14:45:00,71.19,71.2,71.13,71.17,8596.0,68.5115,68.5211,68.4537,68.4922,8596.0
2023-02-28 14:50:00,71.17,71.19,71.08,71.11,15537.0,68.4922,68.5115,68.4056,68.4345,15537.0
2023-02-28 14:55:00,71.1,71.1,71.03,71.07,11000.0,68.4249,68.4249,68.3575,68.396,11000.0
2023-02-28 15:00:00,71.08,71.1,71.0,71.0,9381.0,68.4056,68.4249,68.3286,68.3286,9381.0
2023-02-28 15:05:00,70.99,71.13,70.98,71.11,21533.0,68.319,68.4537,68.3094,68.4345,21533.0
2023-02-28 15:10:00,71.1,71.1,70.96,71.0,9764.0,68.4249,68.4249,68.2901,68.3286,9764.0
2023-02-28 15:15:00,70.99,71.09,70.99,71.09,8906.0,68.319,68.4152,68.319,68.4152,8906.0
2023-02-28 15:20:00,71.08,71.09,70.82,70.82,23949.0,68.4056,68.4152,68.1554,68.1554,23949.0
2023-02-28 15:25:00,70.84,70.9,70.79,70.87,17457.0,68.1746,68.2324,68.1265,68.2035,17457.0
2023-02-28 15:30:00,70.87,70.87,70.7,70.72,19006.0,68.2035,68.2035,68.0399,68.0591,19006.0
2023-02-28 15:35:00,70.7,70.73,70.58,70.73,20247.0,68.0399,68.0688,67.9244,68.0688,20247.0
2023-02-28 15:40:00,70.73,70.89,70.73,70.88,23473.0,68.0688,68.2228,68.0688,68.2131,23473.0
2023-02-28 15:45:00,70.86,70.88,70.79,70.81,18458.0,68.1939,68.2131,68.1265,68.1458,18458.0
2023-02-28 15:50:00,70.81,70.95,70.8,70.9,43648.0,68.1458,68.2805,68.1361,68.2324,43648.0
2023-02-28 15:55:00,70.89,71.04,70.88,70.9,184088.0,68.2228,68.3671,68.2131,68.2324,184088.0
2023-03-01 09:30:00,70.52,71.03,70.24,71.03,41647.0,67.8667,68.3575,67.5972,68.3575,41647.0
2023-03-01 09:35:00,71.08,71.78,71.08,71.74,17479.0,68.4056,69.0793,68.4056,69.0408,17479.0
2023-03-01 09:40:00,71.74,71.74,71.47,71.56,15515.0,69.0408,69.0408,68.7809,68.8675,15515.0
2023-03-01 09:45:00,71.56,71.91,71.49,71.84,14661.0,68.8675,69.2044,68.8002,69.137,14661.0
2023-03-01 09:50:00,71.86,71.97,71.74,71.77,19415.0,69.1563,69.2621,69.0408,69.0696,19415.0
2023-03-01 09:55:00,71.81,71.86,71.57,71.8,15647.0,69.1081,69.1563,68.8772,69.0985,15647.0
2023-03-01 10:00:00,71.83,71.88,71.46,71.47,31679.0,69.1274,69.1755,68.7713,68.7809,31679.0
2023-03-01 10:05:00,71.45,71.53,71.28,71.48,15173.0,68.7617,68.8387,68.5981,68.7906,15173.0
2023-03-01 10:10:00,71.46,71.66,71.44,71.64,30052.0,68.7713,68.9638,68.7521,68.9445,30052.0
2023-03-01 10:15:00,71.63,71.64,71.35,71.42,16995.0,68.9349,68.9445,68.6654,68.7328,16995.0
2023-03-01 10:20:00,71.45,71.72,71.36,71.67,21068.0,68.7617,69.0215,68.6751,68.9734,21068.0
2023-03-01 10:25:00,71.66,71.74,71.59,71.69,29167.0,68.9638,69.0408,68.8964,68.9927,29167.0
2023-03-01 10:30:00,71.7,71.7,71.26,71.37,23138.0,69.0023,69.0023,68.5788,68.6847,23138.0
2023-03-01 10:35:00,71.38,71.69,71.38,71.67,13422.0,68.6943,68.9927,68.6943,68.9734,13422.0
2023-03-01 10:40:00,71.67,71.76,71.64,71.7,9843.0,68.9734,69.06,68.9445,69.0023,9843.0
2023-03-01 10:45:00,71.71,71.88,71.71,71.87,16822.0,69.0119,69.1755,69.0119,69.1659,16822.0
2023-03-01 10:50:00,71.88,71.92,71.8,71.83,11687.0,69.1755,69.214,69.0985,69.1274,11687.0
2023-03-01 10:55:00,71.83,71.95,71.76,71.93,13817.0,69.1274,69.2429,69.06,69.2236,13817.0
2023-03-01 11:00:00,71.95,71.96,71.81,71.84,17049.0,69.2429,69.2525,69.1081,69.137,17049.0
2023-03-01 11:05:00,71.84,71.87,71.64,71.75,28907.0,69.137,69.1659,68.9445,69.0504,28907.0
2023-03-01 11:10:00,71.73,71.82,71.62,71.74,21375.0,69.0311,69.1178,68.9253,69.0408,21375.0
2023-03-01 11:15:00,71.75,71.75,71.63,71.72,20562.0,69.0504,69.0504,68.9349,69.0215,20562.0
2023-03-01 11:20:00,71.72,71.74,71.54,71.62,10999.0,69.0215,69.0408,68.8483,68.9253,10999.0
2023-03-01 11:25:00,71.61,71.74,71.61,71.7,9247.0,68.9157,69.0408,68.9157,69.0023,9247.0
2023-03-01 11:30:00,71.7,71.98,71.7,71.89,16575.0,69.0023,69.2717,69.0023,69.1851,16575.0
2023-03-01 11:35:00,71.9,71.98,71.86,71.88,16721.0,69.1948,69.2717,69.1563,69.1755,16721.0
2023-03-01 11:40:00,71.92,72.14,71.92,72.1,68996.0,69.214,69.4257,69.214,69.3872,68996.0
2023-03-01 11:45:00,72.11,72.12,71.84,71.86,20235.0,69.3968,69.4065,69.137,69.1563,20235.0
2023-03-01 11:50:00,71.83,71.86,71.73,71.78,12358.0,69.1274,69.1563,69.0311,69.0793,12358.0
2023-03-01 11:55:00,71.78,71.91,71.77,71.83,6676.0,69.0793,69.2044,69.0696,69.1274,6676.0
2023-03-01 12:00:00,71.84,71.91,71.82,71.9,13259.0,69.137,69.2044,69.1178,69.1948,13259.0
2023-03-01 12:05:00,71.9,72.04,71.86,72.02,14751.0,69.1948,69.3295,69.1563,69.3102,14751.0
2023-03-01 12:10:00,72.03,72.13,72.02,72.13,21199.0,69.3199,69.4161,69.3102,69.4161,21199.0
2023-03-01 12:15:00,72.12,72.28,72.12,72.28,13591.0,69.4065,69.5605,69.4065,69.5605,13591.0
2023-03-01 12:20:00,72.27,72.38,72.23,72.33,12676.0,69.5508,69.6567,69.5123,69.6086,12676.0
2023-03-01 12:25:00,72.35,72.5,72.3,72.37,15318.0,69.6278,69.7722,69.5797,69.6471,15318.0
2023-03-01 12:30:00,72.39,72.44,72.27,72.31,24025.0,69.6663,69.7144,69.5508,69.5893,24025.0
2023-03-01 12:35:00,72.31,72.34,72.22,72.34,9168.0,69.5893,69.6182,69.5027,69.6182,9168.0
2023-03-01 12:40:00,72.33,72.55,72.33,72.51,31201.0,69.6086,69.8203,69.6086,69.7818,31201.0
2023-03-01 12:45:00,72.52,72.57,72.49,72.52,8570.0,69.7914,69.8395,69.7626,69.7914,8570.0
2023-03-01 12:50:00,72.52,72.54,72.48,72.5,11219.0,69.7914,69.8107,69.7529,69.7722,11219.0
2023-03-01 12:55:00,72.51,72.53,72.39,72.45,10391.0,69.7818,69.801,69.6663,69.7241,10391.0
2023-03-01 13:00:00,72.46,72.51,72.4,72.48,17255.0,69.7337,69.7818,69.6759,69.7529,17255.0
2023-03-01 13:05:00,72.5,72.52,72.45,72.48,9620.0,69.7722,69.7914,69.7241,69.7529,9620.0
2023-03-01 13:10:00,72.46,72.46,72.35,72.39,9228.0,69.7337,69.7337,69.6278,69.6663,9228.0
2023-03-01 13:15:00,72.38,72.38,72.2,72.2,7063.0,69.6567,69.6567,69.4835,69.4835,7063.0
2023-03-01 13:20:00,72.21,72.28,72.16,72.22,9520.0,69.4931,69.5605,69.445,69.5027,9520.0
2023-03-01 13:25:00,72.22,72.24,72.11,72.11,7399.0,69.5027,69.522,69.3968,69.3968,7399.0
2023-03-01 13:30:00,72.1,72.17,72.01,72.04,8879.0,69.3872,69.4546,69.3006,69.3295,8879.0
2023-03-01 13:35:00,72.05,72.12,72.04,72.12,11223.0,69.3391,69.4065,69.3295,69.4065,11223.0
2023-03-01 13:40:00,72.13,72.13,72.01,72.04,12782.0,69.4161,69.4161,69.3006,69.3295,12782.0
2023-03-01 13:45:00,72.03,72.08,71.97,72.05,16369.0,69.3199,69.368,69.2621,69.3391,16369.0
2023-03-01 13:50:00,72.05,72.1,71.98,72.06,18314.0,69.3391,69.3872,69.2717,69.3487,18314.0
2023-03-01 13:55:00,72.07,72.08,71.99,72.04,17960.0,69.3584,69.368,69.2814,69.3295,17960.0
2023-03-01 14:00:00,72.04,72.05,71.96,72.03,12619.0,69.3295,69.3391,69.2525,69.3199,12619.0
2023-03-01 14:05:00,72.03,72.11,72.0,72.05,13811.0,69.3199,69.3968,69.291,69.3391,13811.0
2023-03-01 14:10:00,72.06,72.17,72.05,72.16,17297.0,69.3487,69.4546,69.3391,69.445,17297.0
2023-03-01 14:15:00,72.18,72.26,72.13,72.19,10969.0,69.4642,69.5412,69.4161,69.4738,10969.0
2023-03-01 14:20:00,72.17,72.2,72.02,72.06,11559.0,69.4546,69.4835,69.3102,69.3487,11559.0
2023-03-01 14:25:00,72.08,72.16,72.05,72.08,10415.0,69.368,69.445,69.3391,69.368,10415.0
2023-03-01 14:30:00,72.07,72.11,72.03,72.06,12438.0,69.3584,69.3968,69.3199,69.3487,12438.0
2023-03-01 14:35:00,72.05,72.14,72.05,72.09,12348.0,69.3391,69.4257,69.3391,69.3776,12348.0
2023-03-01 14:40:00,72.09,72.09,71.85,71.94,13979.0,69.3776,69.3776,69.1466,69.2332,13979.0
2023-03-01 14:45:00,71.95,72.01,71.88,71.91,15120.0,69.2429,69.3006,69.1755,69.2044,15120.0
2023-03-01 14:50:00,71.91,71.94,71.86,71.92,11487.0,69.2044,69.2332,69.1563,69.214,11487.0
2023-03-01 14:55:00,71.91,71.96,71.87,71.88,23489.0,69.2044,69.2525,69.1659,69.1755,23489.0
2023-03-01 15:00:00,71.88,71.95,71.84,71.87,18684.0,69.1755,69.2429,69.137,69.1659,18684.0
2023-03-01 15:05:00,71.87,71.92,71.82,71.85,14429.0,69.1659,69.214,69.1178,69.1466,14429.0
2023-03-01 15:10:00,71.87,71.87,71.78,71.8,19020.0,69.1659,69.1659,69.0793,69.0985,19020.0
2023-03-01 15:15:00,71.81,71.85,71.74,71.74,21604.0,69.1081,69.1466,69.0408,69.0408,21604.0
2023-03-01 15:20:00,71.76,71.78,71.7,71.72,18989.0,69.06,69.0793,69.0023,69.0215,18989.0
2023-03-01 15:25:00,71.73,71.75,71.69,71.72,16265.0,69.0311,69.0504,68.9927,69.0215,16265.0
2023-03-01 15:30:00,71.73,71.92,71.68,71.91,31709.0,69.0311,69.214,68.983,69.2044,31709.0
2023-03-01 15:35:00,71.91,71.95,71.8,71.91,25845.0,69.2044,69.2429,69.0985,69.2044,25845.0
2023-03-01 15:40:00,71.93,72.1,71.92,72.06,36084.0,69.2236,69.3872,69.214,69.3487,36084.0
2023-03-01 15:45:00,72.06,72.09,71.89,71.91,36821.0,69.3487,69.3776,69.1851,69.2044,36821.0
2023-03-01 15:50:00,71.9,71.92,71.78,71.82,58977.0,69.1948,69.214,69.0793,69.1178,58977.0
2023-03-01 15:55:00,71.83,72.01,71.83,71.93,126259.0,69.1274,69.3006,69.1274,69.2236,126259.0
2023-03-02 09:30:00,70.88,71.13,70.25,70.71,63219.0,68.2131,68.4537,67.6068,68.0495,63219.0
2023-03-02 09:35:00,70.82,70.82,69.94,70.0,55890.0,68.1554,68.1554,67.3085,67.3662,55890.0
2023-03-02 09:40:00,69.99,70.4,69.75,70.32,30657.0,67.3566,67.7512,67.1256,67.6742,30657.0
2023-03-02 09:45:00,70.35,70.95,70.35,70.88,28439.0,67.7031,68.2805,67.7031,68.2131,28439.0
2023-03-02 09:50:00,70.87,71.37,70.85,71.22,25556.0,68.2035,68.6847,68.1843,68.5403,25556.0
2023-03-02 09:55:00,71.25,71.47,71.22,71.44,18220.0,68.5692,68.7809,68.5403,68.7521,18220.0
2023-03-02 10:00:00,71.53,71.58,71.19,71.21,15851.0,68.8387,68.8868,68.5115,68.5307,15851.0
2023-03-02 10:05:00,71.26,71.4,71.06,71.1,15651.0,68.5788,68.7136,68.3864,68.4249,15651.0
2023-03-02 10:10:00,71.08,71.3,71.05,71.24,24339.0,68.4056,68.6173,68.3767,68.5596,24339.0
2023-03-02 10:15:00,71.24,71.24,71.0,71.0,17262.0,68.5596,68.5596,68.3286,68.3286,17262.0
2023-03-02 10:20:00,70.98,70.98,70.82,70.95,12335.0,68.3094,68.3094,68.1554,68.2805,12335.0
2023-03-02 10:25:00,70.93,71.19,70.9,71.15,7474.0,68.2612,68.5115,68.2324,68.473,7474.0
2023-03-02 10:30:00,71.17,71.43,71.16,71.36,17190.0,68.4922,68.7424,68.4826,68.6751,17190.0
2023-03-02 10:35:00,71.36,71.44,71.33,71.43,8882.0,68.6751,68.7521,68.6462,68.7424,8882.0
2023-03-02 10:40:00,71.4,71.46,71.35,71.42,11203.0,68.7136,68.7713,68.6654,68.7328,11203.0
2023-03-02 10:45:00,71.42,71.42,71.24,71.27,10883.0,68.7328,68.7328,68.5596,68.5885,10883.0
2023-03-02 10:50:00,71.3,71.51,71.29,71.51,9497.0,68.6173,68.8194,68.6077,68.8194,9497.0
2023-03-02 10:55:00,71.5,71.58,71.48,71.48,8222.0,68.8098,68.8868,68.7906,68.7906,8222.0
2023-03-02 11:00:00,71.52,71.63,71.51,71.56,9411.0,68.829,68.9349,68.8194,68.8675,9411.0
2023-03-02 11:05:00,71.55,71.65,71.52,71.6,9126.0,68.8579,68.9542,68.829,68.906,9126.0
2023-03-02 11:10:00,71.61,71.68,71.51,71.57,16212.0,68.9157,68.983,68.8194,68.8772,16212.0
2023-03-02 11:15:00,71.57,71.79,71.57,71.67,12630.0,68.8772,69.0889,68.8772,68.9734,12630.0
2023-03-02 11:20:00,71.68,71.71,71.57,71.65,9609.0,68.983,69.0119,68.8772,68.9542,9609.0
2023-03-02 11:25:00,71.64,71.65,71.46,71.53,7891.0,68.9445,68.9542,68.7713,68.8387,7891.0
2023-03-02 11:30:00,71.53,71.69,71.52,71.63,11996.0,68.8387,68.9927,68.829,68.9349,11996.0
2023-03-02 11:35:00,71.59,71.59,71.51,71.55,7331.0,68.8964,68.8964,68.8194,68.8579,7331.0
2023-03-02 11:40:00,71.58,71.63,71.52,71.59,7372.0,68.8868,68.9349,68.829,68.8964,7372.0
2023-03-02 11:45:00,71.58,71.73,71.56,71.7,13626.0,68.8868,69.0311,68.8675,69.0023,13626.0
2023-03-02 11:50:00,71.71,71.77,71.7,71.7,11421.0,69.0119,69.0696,69.0023,69.0023,11421.0
2023-03-02 11:55:00,71.7,71.75,71.7,71.72,10938.0,69.0023,69.0504,69.0023,69.0215,10938.0
2023-03-02 12:00:00,71.71,71.73,71.7,71.72,5354.0,69.0119,69.0311,69.0023,69.0215,5354.0
2023-03-02 12:05:00,71.71,71.86,71.7,71.83,18706.0,69.0119,69.1563,69.0023,69.1274,18706.0
2023-03-02 12:10:00,71.83,71.83,71.61,71.61,8052.0,69.1274,69.1274,68.9157,68.9157,8052.0
2023-03-02 12:15:00,71.61,71.68,71.53,71.53,5931.0,68.9157,68.983,68.8387,68.8387,5931.0
2023-03-02 12:20:00,71.54,71.71,71.54,71.67,8733.0,68.8483,69.0119,68.8483,68.9734,8733.0
2023-03-02 12:25:00,71.67,71.74,71.64,71.67,7446.0,68.9734,69.0408,68.9445,68.9734,7446.0
2023-03-02 12:30:00,71.65,71.83,71.65,71.82,5789.0,68.9542,69.1274,68.9542,69.1178,5789.0
2023-03-02 12:35:00,71.82,71.89,71.79,71.81,6555.0,69.1178,69.1851,69.0889,69.1081,6555.0
2023-03-02 12:40:00,71.79,71.82,71.66,71.82,17876.0,69.0889,69.1178,68.9638,69.1178,17876.0
2023-03-02 12:45:00,71.84,71.84,71.7,71.71,7048.0,69.137,69.137,69.0023,69.0119,7048.0
2023-03-02 12:50:00,71.72,71.83,71.71,71.83,5085.0,69.0215,69.1274,69.0119,69.1274,5085.0
2023-03-02 12:55:00,71.83,71.87,71.82,71.86,10658.0,69.1274,69.1659,69.1178,69.1563,10658.0
2023-03-02 13:00:00,71.85,71.87,71.76,71.81,7467.0,69.1466,69.1659,69.06,69.1081,7467.0
2023-03-02 13:05:00,71.79,71.81,71.65,71.69,5599.0,69.0889,69.1081,68.9542,68.9927,5599.0
2023-03-02 13:10:00,71.7,71.76,71.68,71.73,8704.0,69.0023,69.06,68.983,69.0311,8704.0
2023-03-02 13:15:00,71.73,71.76,71.69,71.72,4822.0,69.0311,69.06,68.9927,69.0215,4822.0
2023-03-02 13:20:00,71.72,71.72,71.66,71.67,9819.0,69.0215,69.0215,68.9638,68.9734,9819.0
2023-03-02 13:25:00,71.67,71.7,71.64,71.65,9103.0,68.9734,69.0023,68.9445,68.9542,9103.0
2023-03-02 13:30:00,71.67,71.79,71.66,71.76,9546.0,68.9734,69.0889,68.9638,69.06,9546.0
2023-03-02 13:35:00,71.77,71.99,71.77,71.88,13381.0,69.0696,69.2814,69.0696,69.1755,13381.0
2023-03-02 13:40:00,71.89,71.95,71.89,71.94,5837.0,69.1851,69.2429,69.1851,69.2332,5837.0
2023-03-02 13:45:00,71.95,72.02,71.88,71.93,11403.0,69.2429,69.3102,69.1755,69.2236,11403.0
2023-03-02 13:50:00,71.91,71.96,71.91,71.95,5730.0,69.2044,69.2525,69.2044,69.2429,5730.0
2023-03-02 13:55:00,71.95,72.15,71.95,72.12,10094.0,69.2429,69.4353,69.2429,69.4065,10094.0
2023-03-02 14:00:00,72.13,72.34,72.13,72.29,16391.0,69.4161,69.6182,69.4161,69.5701,16391.0
2023-03-02 14:05:00,72.27,72.37,72.25,72.26,8986.0,69.5508,69.6471,69.5316,69.5412,8986.0
2023-03-02 14:10:00,72.26,72.29,72.2,72.25,7834.0,69.5412,69.5701,69.4835,69.5316,7834.0
2023-03-02 14:15:00,72.26,72.29,72.21,72.28,7830.0,69.5412,69.5701,69.4931,69.5605,7830.0
2023-03-02 14:20:00,72.28,72.32,72.27,72.31,12797.0,69.5605,69.5989,69.5508,69.5893,12797.0
2023-03-02 14:25:00,72.31,72.46,72.31,72.45,10682.0,69.5893,69.7337,69.5893,69.7241,10682.0
2023-03-02 14:30:00,72.45,72.51,72.44,72.45,15312.0,69.7241,69.7818,69.7144,69.7241,15312.0
2023-03-02 14:35:00,72.45,72.45,72.28,72.3,13165.0,69.7241,69.7241,69.5605,69.5797,13165.0
2023-03-02 14:40:00,72.31,72.39,72.31,72.36,11610.0,69.5893,69.6663,69.5893,69.6374,11610.0
2023-03-02 14:45:00,72.38,72.5,72.38,72.41,14775.0,69.6567,69.7722,69.6567,69.6856,14775.0
2023-03-02 14:50:00,72.42,72.44,72.35,72.39,11710.0,69.6952,69.7144,69.6278,69.6663,11710.0
2023-03-02 14:55:00,72.42,72.43,72.28,72.37,19274.0,69.6952,69.7048,69.5605,69.6471,19274.0
2023-03-02 15:00:00,72.38,72.51,72.37,72.44,16598.0,69.6567,69.7818,69.6471,69.7144,16598.0
2023-03-02 15:05:00,72.45,72.46,72.32,72.34,12007.0,69.7241,69.7337,69.5989,69.6182,12007.0
2023-03-02 15:10:00,72.35,72.38,72.31,72.34,10478.0,69.6278,69.6567,69.5893,69.6182,10478.0
2023-03-02 15:15:00,72.34,72.48,72.3,72.33,19666.0,69.6182,69.7529,69.5797,69.6086,19666.0
2023-03-02 15:20:00,72.34,72.42,72.33,72.36,17815.0,69.6182,69.6952,69.6086,69.6374,17815.0
2023-03-02 15:25:00,72.33,72.41,72.3,72.3,16472.0,69.6086,69.6856,69.5797,69.5797,16472.0
2023-03-02 15:30:00,72.31,72.4,72.29,72.4,20542.0,69.5893,69.6759,69.5701,69.6759,20542.0
2023-03-02 15:35:00,72.4,72.58,72.4,72.52,27126.0,69.6759,69.8492,69.6759,69.7914,27126.0
2023-03-02 15:40:00,72.53,72.6,72.49,72.53,28083.0,69.801,69.8684,69.7626,69.801,28083.0
2023-03-02 15:45:00,72.51,72.54,72.31,72.37,33835.0,69.7818,69.8107,69.5893,69.6471,33835.0
2023-03-02 15:50:00,72.36,72.4,72.28,72.33,42459.0,69.6374,69.6759,69.5605,69.6086,42459.0
2023-03-02 15:55:00,72.33,72.43,72.32,72.36,102507.0,69.6086,69.7048,69.5989,69.6374,102507.0
2023-03-03 09:30:00,72.66,73.06,72.6,72.91,25491.0,69.9262,70.3111,69.8684,70.1667,25491.0
2023-03-03 09:35:00,72.93,73.04,72.59,72.59,30506.0,70.186,70.2919,69.8588,69.8588,30506.0
2023-03-03 09:40:00,72.58,73.04,72.58,72.97,12710.0,69.8492,70.2919,69.8492,70.2245,12710.0
2023-03-03 09:45:00,72.95,73.06,72.9,72.98,14537.0,70.2052,70.3111,70.1571,70.2341,14537.0
2023-03-03 09:50:00,72.94,73.01,72.82,72.82,15924.0,70.1956,70.263,70.0801,70.0801,15924.0
2023-03-03 09:55:00,72.83,72.91,72.67,72.71,24126.0,70.0898,70.1667,69.9358,69.9743,24126.0
2023-03-03 10:00:00,72.77,72.81,72.52,72.68,13625.0,70.032,70.0705,69.7914,69.9454,13625.0
2023-03-03 10:05:00,72.66,72.69,72.51,72.52,12118.0,69.9262,69.955,69.7818,69.7914,12118.0
2023-03-03 10:10:00,72.5,72.85,72.5,72.82,21455.0,69.7722,70.109,69.7722,70.0801,21455.0
2023-03-03 10:15:00,72.84,72.96,72.84,72.94,11834.0,70.0994,70.2149,70.0994,70.1956,11834.0
2023-03-03 10:20:00,72.95,73.01,72.9,72.97,14044.0,70.2052,70.263,70.1571,70.2245,14044.0
2023-03-03 10:25:00,72.98,73.08,72.88,72.91,16278.0,70.2341,70.3304,70.1379,70.1667,16278.0
2023-03-03 10:30:00,72.94,73.04,72.77,72.8,19985.0,70.1956,70.2919,70.032,70.0609,19985.0
2023-03-03 10:35:00,72.8,72.87,72.61,72.73,30637.0,70.0609,70.1283,69.878,69.9935,30637.0
2023-03-03 10:40:00,72.73,72.74,72.58,72.7,14686.0,69.9935,70.0031,69.8492,69.9647,14686.0
2023-03-03 10:45:00,72.72,72.77,72.63,72.72,13496.0,69.9839,70.032,69.8973,69.9839,13496.0
2023-03-03 10:50:00,72.7,72.72,72.54,72.58,15653.0,69.9647,69.9839,69.8107,69.8492,15653.0
2023-03-03 10:55:00,72.59,72.63,72.46,72.46,13084.0,69.8588,69.8973,69.7337,69.7337,13084.0
2023-03-03 11:00:00,72.47,72.54,72.46,72.51,20985.0,69.7433,69.8107,69.7337,69.7818,20985.0
2023-03-03 11:05:00,72.5,72.53,72.45,72.46,11366.0,69.7722,69.801,69.7241,69.7337,11366.0
2023-03-03 11:10:00,72.47,72.76,72.46,72.75,28382.0,69.7433,70.0224,69.7337,70.0128,28382.0
2023-03-03 11:15:00,72.76,72.79,72.63,72.63,8335.0,70.0224,70.0513,69.8973,69.8973,8335.0
2023-03-03 11:20:00,72.64,72.65,72.52,72.57,12613.0,69.9069,69.9165,69.7914,69.8395,12613.0
2023-03-03 11:25:00,72.57,72.62,72.55,72.61,12847.0,69.8395,69.8877,69.8203,69.878,12847.0
2023-03-03 11:30:00,72.61,72.73,72.59,72.59,18804.0,69.878,69.9935,69.8588,69.8588,18804.0
2023-03-03 11:35:00,72.59,72.65,72.5,72.53,12957.0,69.8588,69.9165,69.7722,69.801,12957.0
2023-03-03 11:40:00,72.53,72.61,72.5,72.53,13885.0,69.801,69.878,69.7722,69.801,13885.0
2023-03-03 11:45:00,72.54,72.58,72.51,72.52,14983.0,69.8107,69.8492,69.7818,69.7914,14983.0
2023-03-03 11:50:00,72.53,72.72,72.53,72.72,12415.0,69.801,69.9839,69.801,69.9839,12415.0
2023-03-03 11:55:00,72.71,72.76,72.61,72.73,12735.0,69.9743,70.0224,69.878,69.9935,12735.0
2023-03-03 12:00:00,72.74,72.87,72.73,72.84,9337.0,70.0031,70.1283,69.9935,70.0994,9337.0
2023-03-03 12:05:00,72.88,72.88,72.83,72.84,7970.0,70.1379,70.1379,70.0898,70.0994,7970.0
2023-03-03 12:10:00,72.85,72.94,72.85,72.9,9813.0,70.109,70.1956,70.109,70.1571,9813.0
2023-03-03 12:15:00,72.9,72.9,72.8,72.86,6137.0,70.1571,70.1571,70.0609,70.1186,6137.0
2023-03-03 12:20:00,72.86,72.96,72.84,72.95,14415.0,70.1186,70.2149,70.0994,70.2052,14415.0
2023-03-03 12:25:00,72.96,73.01,72.88,72.91,16906.0,70.2149,70.263,70.1379,70.1667,16906.0
2023-03-03 12:30:00,72.9,72.92,72.75,72.76,8292.0,70.1571,70.1764,70.0128,70.0224,8292.0
2023-03-03 12:35:00,72.74,72.86,72.72,72.76,19530.0,70.0031,70.1186,69.9839,70.0224,19530.0
2023-03-03 12:40:00,72.76,72.81,72.74,72.77,8062.0,70.0224,70.0705,70.0031,70.032,8062.0
2023-03-03 12:45:00,72.78,72.86,72.78,72.83,10280.0,70.0416,70.1186,70.0416,70.0898,10280.0
2023-03-03 12:50:00,72.83,72.94,72.83,72.92,8650.0,70.0898,70.1956,70.0898,70.1764,8650.0
2023-03-03 12:55:00,72.93,73.0,72.93,73.0,10657.0,70.186,70.2534,70.186,70.2534,10657.0
2023-03-03 13:00:00,72.98,73.0,72.92,72.95,14309.0,70.2341,70.2534,70.1764,70.2052,14309.0
2023-03-03 13:05:00,72.96,73.03,72.96,73.03,10031.0,70.2149,70.2822,70.2149,70.2822,10031.0
2023-03-03 13:10:00,73.02,73.02,72.97,73.0,8325.0,70.2726,70.2726,70.2245,70.2534,8325.0
2023-03-03 13:15:00,72.98,72.98,72.85,72.87,9096.0,70.2341,70.2341,70.109,70.1283,9096.0
2023-03-03 13:20:00,72.83,72.85,72.78,72.84,8490.0,70.0898,70.109,70.0416,70.0994,8490.0
2023-03-03 13:25:00,72.84,72.98,72.84,72.96,7390.0,70.0994,70.2341,70.0994,70.2149,7390.0
2023-03-03 13:30:00,72.96,73.01,72.92,72.92,11743.0,70.2149,70.263,70.1764,70.1764,11743.0
2023-03-03 13:35:00,72.88,72.91,72.82,72.86,18866.0,70.1379,70.1667,70.0801,70.1186,18866.0
2023-03-03 13:40:00,72.87,72.89,72.81,72.89,9153.0,70.1283,70.1475,70.0705,70.1475,9153.0
2023-03-03 13:45:00,72.88,72.9,72.84,72.87,10384.0,70.1379,70.1571,70.0994,70.1283,10384.0
2023-03-03 13:50:00,72.86,72.88,72.78,72.84,14839.0,70.1186,70.1379,70.0416,70.0994,14839.0
2023-03-03 13:55:00,72.85,72.91,72.84,72.89,8804.0,70.109,70.1667,70.0994,70.1475,8804.0
2023-03-03 14:00:00,72.89,72.98,72.85,72.97,5808.0,70.1475,70.2341,70.109,70.2245,5808.0
2023-03-03 14:05:00,72.98,73.05,72.98,73.04,10644.0,70.2341,70.3015,70.2341,70.2919,10644.0
2023-03-03 14:10:00,73.04,73.1,73.02,73.07,9664.0,70.2919,70.3496,70.2726,70.3207,9664.0
2023-03-03 14:15:00,73.09,73.09,73.04,73.05,9812.0,70.34,70.34,70.2919,70.3015,9812.0
2023-03-03 14:20:00,73.05,73.14,73.05,73.1,14038.0,70.3015,70.3881,70.3015,70.3496,14038.0
2023-03-03 14:25:00,73.1,73.14,73.05,73.06,10250.0,70.3496,70.3881,70.3015,70.3111,10250.0
2023-03-03 14:30:00,73.08,73.18,73.08,73.13,11217.0,70.3304,70.4266,70.3304,70.3785,11217.0
2023-03-03 14:35:00,73.11,73.11,73.03,73.06,12053.0,70.3592,70.3592,70.2822,70.3111,12053.0
2023-03-03 14:40:00,73.06,73.1,73.05,73.08,9814.0,70.3111,70.3496,70.3015,70.3304,9814.0
2023-03-03 14:45:00,73.04,73.12,73.02,73.12,10620.0,70.2919,70.3688,70.2726,70.3688,10620.0
2023-03-03 14:50:00,73.12,73.19,73.12,73.16,12608.0,70.3688,70.4362,70.3688,70.4073,12608.0
2023-03-03 14:55:00,73.16,73.18,73.12,73.17,10709.0,70.4073,70.4266,70.3688,70.417,10709.0
2023-03-03 15:00:00,73.18,73.26,73.13,73.16,35283.0,70.4266,70.5036,70.3785,70.4073,35283.0
2023-03-03 15:05:00,73.16,73.24,73.13,73.19,30345.0,70.4073,70.4843,70.3785,70.4362,30345.0
2023-03-03 15:10:00,73.19,73.19,73.1,73.11,20422.0,70.4362,70.4362,70.3496,70.3592,20422.0
2023-03-03 15:15:00,73.1,73.13,73.05,73.07,16908.0,70.3496,70.3785,70.3015,70.3207,16908.0
2023-03-03 15:20:00,73.08,73.16,73.07,73.15,19451.0,70.3304,70.4073,70.3207,70.3977,19451.0
2023-03-03 15:25:00,73.15,73.16,73.1,73.15,20569.0,70.3977,70.4073,70.3496,70.3977,20569.0
2023-03-03 15:30:00,73.15,73.15,73.06,73.09,41442.0,70.3977,70.3977,70.3111,70.34,41442.0
2023-03-03 15:35:00,73.09,73.18,73.08,73.09,22967.0,70.34,70.4266,70.3304,70.34,22967.0
2023-03-03 15:40:00,73.09,73.2,73.08,73.15,27955.0,70.34,70.4458,70.3304,70.3977,27955.0
2023-03-03 15:45:00,73.15,73.15,73.04,73.13,41172.0,70.3977,70.3977,70.2919,70.3785,41172.0
2023-03-03 15:50:00,73.12,73.19,73.06,73.16,52719.0,70.3688,70.4362,70.3111,70.4073,52719.0
2023-03-03 15:55:00,73.16,73.22,73.07,73.09,117262.0,70.4073,70.4651,70.3207,70.34,117262.0
2023-03-06 09:30:00,73.17,73.77,73.13,73.45,31373.0,70.417,70.9944,70.3785,70.6864,31373.0
2023-03-06 09:35:00,73.39,73.48,73.21,73.21,11465.0,70.6287,70.7153,70.4555,70.4555,11465.0
2023-03-06 09:40:00,73.21,73.3,72.85,72.94,21830.0,70.4555,70.5421,70.109,70.1956,21830.0
2023-03-06 09:45:00,73.0,73.1,72.87,73.09,11519.0,70.2534,70.3496,70.1283,70.34,11519.0
2023-03-06 09:50:00,73.09,73.14,72.91,72.91,8328.0,70.34,70.3881,70.1667,70.1667,8328.0
2023-03-06 09:55:00,72.94,73.02,72.55,72.71,36865.0,70.1956,70.2726,69.8203,69.9743,36865.0
2023-03-06 10:00:00,72.71,72.99,72.61,72.95,39179.0,69.9743,70.2437,69.878,70.2052,39179.0
2023-03-06 10:05:00,72.91,73.08,72.82,73.03,19458.0,70.1667,70.3304,70.0801,70.2822,19458.0
2023-03-06 10:10:00,73.03,73.06,72.94,72.98,9149.0,70.2822,70.3111,70.1956,70.2341,9149.0
2023-03-06 10:15:00,72.99,73.09,72.97,73.01,20819.0,70.2437,70.34,70.2245,70.263,20819.0
2023-03-06 10:20:00,73.02,73.27,73.02,73.22,18057.0,70.2726,70.5132,70.2726,70.4651,18057.0
2023-03-06 10:25:00,73.21,73.35,73.14,73.21,14523.0,70.4555,70.5902,70.3881,70.4555,14523.0
2023-03-06 10:30:00,73.2,73.22,73.09,73.12,22686.0,70.4458,70.4651,70.34,70.3688,22686.0
2023-03-06 10:35:00,73.09,73.19,73.03,73.19,12776.0,70.34,70.4362,70.2822,70.4362,12776.0
2023-03-06 10:40:00,73.16,73.44,73.11,73.44,18701.0,70.4073,70.6768,70.3592,70.6768,18701.0
2023-03-06 10:45:00,73.5,73.59,73.36,73.37,8517.0,70.7346,70.8212,70.5998,70.6094,8517.0
2023-03-06 10:50:00,73.37,73.39,73.22,73.3,9178.0,70.6094,70.6287,70.4651,70.5421,9178.0
2023-03-06 10:55:00,73.31,73.37,73.21,73.27,12982.0,70.5517,70.6094,70.4555,70.5132,12982.0
2023-03-06 11:00:00,73.28,73.39,73.26,73.31,19592.0,70.5228,70.6287,70.5036,70.5517,19592.0
2023-03-06 11:05:00,73.32,73.39,73.24,73.34,18681.0,70.5613,70.6287,70.4843,70.5806,18681.0
2023-03-06 11:10:00,73.34,73.42,73.33,73.37,12509.0,70.5806,70.6576,70.5709,70.6094,12509.0
2023-03-06 11:15:00,73.36,73.37,73.3,73.33,9772.0,70.5998,70.6094,70.5421,70.5709,9772.0
2023-03-06 11:20:00,73.33,73.4,73.28,73.36,9779.0,70.5709,70.6383,70.5228,70.5998,9779.0
2023-03-06 11:25:00,73.35,73.36,73.15,73.15,6522.0,70.5902,70.5998,70.3977,70.3977,6522.0
2023-03-06 11:30:00,73.14,73.16,73.01,73.09,19908.0,70.3881,70.4073,70.263,70.34,19908.0
2023-03-06 11:35:00,73.1,73.13,72.97,73.0,20168.0,70.3496,70.3785,70.2245,70.2534,20168.0
2023-03-06 11:40:00,73.01,73.08,72.96,73.07,13234.0,70.263,70.3304,70.2149,70.3207,13234.0
2023-03-06 11:45:00,73.07,73.11,72.99,73.06,12728.0,70.3207,70.3592,70.2437,70.3111,12728.0
2023-03-06 11:50:00,73.06,73.1,72.97,73.1,8019.0,70.3111,70.3496,70.2245,70.3496,8019.0
2023-03-06 11:55:00,73.1,73.14,73.09,73.13,11194.0,70.3496,70.3881,70.34,70.3785,11194.0
2023-03-06 12:00:00,73.11,73.18,73.05,73.17,11801.0,70.3592,70.4266,70.3015,70.417,11801.0
2023-03-06 12:05:00,73.15,73.15,73.02,73.14,5330.0,70.3977,70.3977,70.2726,70.3881,5330.0
2023-03-06 12:10:00,73.15,73.23,73.11,73.12,4880.0,70.3977,70.4747,70.3592,70.3688,4880.0
2023-03-06 12:15:00,73.11,73.15,73.05,73.1,32728.0,70.3592,70.3977,70.3015,70.3496,32728.0
2023-03-06 12:20:00,73.1,73.16,72.99,72.99,19993.0,70.3496,70.4073,70.2437,70.2437,19993.0
2023-03-06 12:25:00,73.0,73.05,72.98,73.03,10204.0,70.2534,70.3015,70.2341,70.2822,10204.0
2023-03-06 12:30:00,73.03,73.11,73.02,73.05,11195.0,70.2822,70.3592,70.2726,70.3015,11195.0
2023-03-06 12:35:00,73.03,73.08,72.97,73.07,6020.0,70.2822,70.3304,70.2245,70.3207,6020.0
2023-03-06 12:40:00,73.09,73.11,72.94,72.95,13077.0,70.34,70.3592,70.1956,70.2052,13077.0
2023-03-06 12:45:00,72.95,72.96,72.81,72.81,6073.0,70.2052,70.2149,70.0705,70.0705,6073.0
2023-03-06 12:50:00,72.82,72.84,72.69,72.76,12236.0,70.0801,70.0994,69.955,70.0224,12236.0
2023-03-06 12:55:00,72.75,72.88,72.75,72.87,3722.0,70.0128,70.1379,70.0128,70.1283,3722.0
2023-03-06 13:00:00,72.86,72.95,72.85,72.9,4627.0,70.1186,70.2052,70.109,70.1571,4627.0
2023-03-06 13:05:00,72.92,72.97,72.81,72.88,8451.0,70.1764,70.2245,70.0705,70.1379,8451.0
2023-03-06 13:10:00,72.88,72.89,72.81,72.83,4909.0,70.1379,70.1475,70.0705,70.0898,4909.0
2023-03-06 13:15:00,72.82,72.87,72.81,72.87,4846.0,70.0801,70.1283,70.0705,70.1283,4846.0
2023-03-06 13:20:00,72.86,72.87,72.82,72.83,4613.0,70.1186,70.1283,70.0801,70.0898,4613.0
2023-03-06 13:25:00,72.84,72.9,72.8,72.83,5941.0,70.0994,70.1571,70.0609,70.0898,5941.0
2023-03-06 13:30:00,72.82,72.89,72.81,72.84,5660.0,70.0801,70.1475,70.0705,70.0994,5660.0
2023-03-06 13:35:00,72.84,72.86,72.69,72.74,11469.0,70.0994,70.1186,69.955,70.0031,11469.0
2023-03-06 13:40:00,72.72,72.76,72.68,72.74,4651.0,69.9839,70.0224,69.9454,70.0031,4651.0
2023-03-06 13:45:00,72.72,72.72,72.67,72.68,5673.0,69.9839,69.9839,69.9358,69.9454,5673.0
2023-03-06 13:50:00,72.67,72.69,72.62,72.63,6281.0,69.9358,69.955,69.8877,69.8973,6281.0
2023-03-06 13:55:00,72.62,72.64,72.55,72.61,5550.0,69.8877,69.9069,69.8203,69.878,5550.0
2023-03-06 14:00:00,72.6,72.66,72.57,72.62,5973.0,69.8684,69.9262,69.8395,69.8877,5973.0
2023-03-06 14:05:00,72.65,72.73,72.61,72.7,11018.0,69.9165,69.9935,69.878,69.9647,11018.0
2023-03-06 14:10:00,72.73,72.76,72.66,72.7,4123.0,69.9935,70.0224,69.9262,69.9647,4123.0
2023-03-06 14:15:00,72.69,72.7,72.57,72.62,11720.0,69.955,69.9647,69.8395,69.8877,11720.0
2023-03-06 14:20:00,72.62,72.68,72.58,72.66,3789.0,69.8877,69.9454,69.8492,69.9262,3789.0
2023-03-06 14:25:00,72.65,72.65,72.58,72.62,6882.0,69.9165,69.9165,69.8492,69.8877,6882.0
2023-03-06 14:30:00,72.65,72.69,72.6,72.6,7652.0,69.9165,69.955,69.8684,69.8684,7652.0
2023-03-06 14:35:00,72.61,72.67,72.6,72.63,3555.0,69.878,69.9358,69.8684,69.8973,3555.0
2023-03-06 14:40:00,72.62,72.75,72.61,72.71,4635.0,69.8877,70.0128,69.878,69.9743,4635.0
2023-03-06 14:45:00,72.7,72.72,72.57,72.59,8075.0,69.9647,69.9839,69.8395,69.8588,8075.0
2023-03-06 14:50:00,72.58,72.62,72.55,72.62,7600.0,69.8492,69.8877,69.8203,69.8877,7600.0
2023-03-06 14:55:00,72.61,72.66,72.57,72.65,6391.0,69.878,69.9262,69.8395,69.9165,6391.0
2023-03-06 15:00:00,72.67,72.67,72.59,72.59,12506.0,69.9358,69.9358,69.8588,69.8588,12506.0
2023-03-06 15:05:00,72.59,72.72,72.59,72.61,16024.0,69.8588,69.9839,69.8588,69.878,16024.0
2023-03-06 15:10:00,72.62,72.67,72.48,72.49,22846.0,69.8877,69.9358,69.7529,69.7626,22846.0
2023-03-06 15:15:00,72.49,72.66,72.49,72.63,15014.0,69.7626,69.9262,69.7626,69.8973,15014.0
2023-03-06 15:20:00,72.61,72.65,72.54,72.57,16939.0,69.878,69.9165,69.8107,69.8395,16939.0
2023-03-06 15:25:00,72.59,72.59,72.51,72.54,6716.0,69.8588,69.8588,69.7818,69.8107,6716.0
2023-03-06 15:30:00,72.53,72.56,72.24,72.31,109164.0,69.801,69.8299,69.522,69.5893,109164.0
2023-03-06 15:35:00,72.31,72.31,72.14,72.18,36663.0,69.5893,69.5893,69.4257,69.4642,36663.0
2023-03-06 15:40:00,72.17,72.48,72.16,72.4,23337.0,69.4546,69.7529,69.445,69.6759,23337.0
2023-03-06 15:45:00,72.41,72.5,72.36,72.46,27168.0,69.6856,69.7722,69.6374,69.7337,27168.0
2023-03-06 15:50:00,72.48,72.59,72.46,72.52,51614.0,69.7529,69.8588,69.7337,69.7914,51614.0
2023-03-06 15:55:00,72.52,72.56,72.43,72.54,99478.0,69.7914,69.8299,69.7048,69.8107,99478.0
2023-03-07 09:30:00,72.05,72.37,72.05,72.36,18546.0,69.3391,69.6471,69.3391,69.6374,18546.0
2023-03-07 09:35:00,72.24,72.41,72.21,72.3,6580.0,69.522,69.6856,69.4931,69.5797,6580.0
2023-03-07 09:40:00,72.35,72.46,72.27,72.27,7154.0,69.6278,69.7337,69.5508,69.5508,7154.0
2023-03-07 09:45:00,72.27,72.69,72.22,72.63,13006.0,69.5508,69.955,69.5027,69.8973,13006.0
2023-03-07 09:50:00,72.65,72.67,72.4,72.64,6774.0,69.9165,69.9358,69.6759,69.9069,6774.0
2023-03-07 09:55:00,72.67,72.69,72.46,72.57,6164.0,69.9358,69.955,69.7337,69.8395,6164.0
2023-03-07 10:00:00,72.59,72.6,72.01,72.07,11322.0,69.8588,69.8684,69.3006,69.3584,11322.0
2023-03-07 10:05:00,72.04,72.08,71.75,71.81,27480.0,69.3295,69.368,69.0504,69.1081,27480.0
2023-03-07 10:10:00,71.79,71.94,71.69,71.82,14933.0,69.0889,69.2332,68.9927,69.1178,14933.0
2023-03-07 10:15:00,71.8,71.93,71.69,71.81,13203.0,69.0985,69.2236,68.9927,69.1081,13203.0
2023-03-07 10:20:00,71.81,72.0,71.8,71.87,13936.0,69.1081,69.291,69.0985,69.1659,13936.0
2023-03-07 10:25:00,71.86,71.88,71.72,71.78,8974.0,69.1563,69.1755,69.0215,69.0793,8974.0
2023-03-07 10:30:00,71.77,72.11,71.77,72.0,12936.0,69.0696,69.3968,69.0696,69.291,12936.0
2023-03-07 10:35:00,71.95,72.14,71.93,71.96,23046.0,69.2429,69.4257,69.2236,69.2525,23046.0
2023-03-07 10:40:00,71.92,71.94,71.67,71.67,5349.0,69.214,69.2332,68.9734,68.9734,5349.0
2023-03-07 10:45:00,71.67,71.85,71.66,71.79,8755.0,68.9734,69.1466,68.9638,69.0889,8755.0
2023-03-07 10:50:00,71.76,71.76,71.52,71.75,4895.0,69.06,69.06,68.829,69.0504,4895.0
2023-03-07 10:55:00,71.79,71.79,71.56,71.56,14698.0,69.0889,69.0889,68.8675,68.8675,14698.0
2023-03-07 11:00:00,71.5,71.74,71.5,71.67,6347.0,68.8098,69.0408,68.8098,68.9734,6347.0
2023-03-07 11:05:00,71.7,71.85,71.69,71.77,6281.0,69.0023,69.1466,68.9927,69.0696,6281.0
2023-03-07 11:10:00,71.8,71.89,71.73,71.74,4993.0,69.0985,69.1851,69.0311,69.0408,4993.0
2023-03-07 11:15:00,71.76,71.83,71.76,71.8,3823.0,69.06,69.1274,69.06,69.0985,3823.0
2023-03-07 11:20:00,71.78,71.78,71.66,71.68,8406.0,69.0793,69.0793,68.9638,68.983,8406.0
2023-03-07 11:25:00,71.67,71.74,71.6,71.63,6684.0,68.9734,69.0408,68.906,68.9349,6684.0
2023-03-07 11:30:00,71.64,71.67,71.51,71.61,9406.0,68.9445,68.9734,68.8194,68.9157,9406.0
2023-03-07 11:35:00,71.61,71.71,71.61,71.65,6154.0,68.9157,69.0119,68.9157,68.9542,6154.0
2023-03-07 11:40:00,71.69,71.72,71.56,71.7,13254.0,68.9927,69.0215,68.8675,69.0023,13254.0
2023-03-07 11:45:00,71.7,71.85,71.61,71.78,26884.0,69.0023,69.1466,68.9157,69.0793,26884.0
2023-03-07 11:50:00,71.76,71.84,71.73,71.78,16602.0,69.06,69.137,69.0311,69.0793,16602.0
2023-03-07 11:55:00,71.79,71.79,71.6,71.6,5899.0,69.0889,69.0889,68.906,68.906,5899.0
2023-03-07 12:00:00,71.58,71.64,71.54,71.59,5968.0,68.8868,68.9445,68.8483,68.8964,5968.0
2023-03-07 12:05:00,71.59,71.74,71.52,71.74,4351.0,68.8964,69.0408,68.829,69.0408,4351.0
2023-03-07 12:10:00,71.72,71.78,71.66,71.73,8298.0,69.0215,69.0793,68.9638,69.0311,8298.0
2023-03-07 12:15:00,71.73,71.81,71.68,71.81,4451.0,69.0311,69.1081,68.983,69.1081,4451.0
2023-03-07 12:20:00,71.83,72.01,71.79,71.85,12018.0,69.1274,69.3006,69.0889,69.1466,12018.0
2023-03-07 12:25:00,71.88,71.97,71.84,71.93,9364.0,69.1755,69.2621,69.137,69.2236,9364.0
2023-03-07 12:30:00,71.92,72.11,71.89,72.09,5963.0,69.214,69.3968,69.1851,69.3776,5963.0
2023-03-07 12:35:00,72.09,72.13,71.93,71.98,6592.0,69.3776,69.4161,69.2236,69.2717,6592.0
2023-03-07 12:40:00,71.98,72.01,71.9,71.92,12277.0,69.2717,69.3006,69.1948,69.214,12277.0
2023-03-07 12:45:00,71.91,71.92,71.8,71.87,7876.0,69.2044,69.214,69.0985,69.1659,7876.0
2023-03-07 12:50:00,71.86,71.86,71.75,71.75,6290.0,69.1563,69.1563,69.0504,69.0504,6290.0
2023-03-07 12:55:00,71.74,71.78,71.67,71.69,5583.0,69.0408,69.0793,68.9734,68.9927,5583.0
2023-03-07 13:00:00,71.67,71.71,71.56,71.56,6179.0,68.9734,69.0119,68.8675,68.8675,6179.0
2023-03-07 13:05:00,71.56,71.56,71.41,71.45,5705.0,68.8675,68.8675,68.7232,68.7617,5705.0
2023-03-07 13:10:00,71.44,71.47,71.38,71.47,5217.0,68.7521,68.7809,68.6943,68.7809,5217.0
2023-03-07 13:15:00,71.45,71.46,71.4,71.4,4750.0,68.7617,68.7713,68.7136,68.7136,4750.0
2023-03-07 13:20:00,71.4,71.43,71.33,71.35,9063.0,68.7136,68.7424,68.6462,68.6654,9063.0
2023-03-07 13:25:00,71.32,71.4,71.32,71.4,6518.0,68.6366,68.7136,68.6366,68.7136,6518.0
2023-03-07 13:30:00,71.38,71.43,71.28,71.28,6943.0,68.6943,68.7424,68.5981,68.5981,6943.0
2023-03-07 13:35:00,71.27,71.27,71.17,71.21,9132.0,68.5885,68.5885,68.4922,68.5307,9132.0
2023-03-07 13:40:00,71.21,71.25,71.15,71.17,9520.0,68.5307,68.5692,68.473,68.4922,9520.0
2023-03-07 13:45:00,71.18,71.22,71.12,71.13,6018.0,68.5018,68.5403,68.4441,68.4537,6018.0
2023-03-07 13:50:00,71.14,71.22,71.12,71.14,5649.0,68.4633,68.5403,68.4441,68.4633,5649.0
2023-03-07 13:55:00,71.14,71.29,71.14,71.28,6152.0,68.4633,68.6077,68.4633,68.5981,6152.0
2023-03-07 14:00:00,71.27,71.41,71.27,71.28,8761.0,68.5885,68.7232,68.5885,68.5981,8761.0
2023-03-07 14:05:00,71.3,71.38,71.27,71.34,4518.0,68.6173,68.6943,68.5885,68.6558,4518.0
2023-03-07 14:10:00,71.33,71.48,71.3,71.44,21953.0,68.6462,68.7906,68.6173,68.7521,21953.0
2023-03-07 14:15:00,71.46,71.46,71.34,71.34,3804.0,68.7713,68.7713,68.6558,68.6558,3804.0
2023-03-07 14:20:00,71.36,71.43,71.26,71.35,10886.0,68.6751,68.7424,68.5788,68.6654,10886.0
2023-03-07 14:25:00,71.37,71.44,71.37,71.42,5779.0,68.6847,68.7521,68.6847,68.7328,5779.0
2023-03-07 14:30:00,71.44,71.49,71.26,71.27,12362.0,68.7521,68.8002,68.5788,68.5885,12362.0
2023-03-07 14:35:00,71.25,71.27,71.21,71.22,6239.0,68.5692,68.5885,68.5307,68.5403,6239.0
2023-03-07 14:40:00,71.22,71.24,71.16,71.16,11108.0,68.5403,68.5596,68.4826,68.4826,11108.0
2023-03-07 14:45:00,71.17,71.26,71.06,71.06,48780.0,68.4922,68.5788,68.3864,68.3864,48780.0
2023-03-07 14:50:00,71.06,71.11,71.03,71.11,12516.0,68.3864,68.4345,68.3575,68.4345,12516.0
2023-03-07 14:55:00,71.12,71.16,71.02,71.08,8626.0,68.4441,68.4826,68.3479,68.4056,8626.0
2023-03-07 15:00:00,71.08,71.12,71.01,71.02,14037.0,68.4056,68.4441,68.3382,68.3479,14037.0
2023-03-07 15:05:00,71.01,71.08,71.01,71.08,16559.0,68.3382,68.4056,68.3382,68.4056,16559.0
2023-03-07 15:10:00,71.09,71.15,71.07,71.12,16621.0,68.4152,68.473,68.396,68.4441,16621.0
2023-03-07 15:15:00,71.12,71.19,71.1,71.18,11442.0,68.4441,68.5115,68.4249,68.5018,11442.0
2023-03-07 15:20:00,71.19,71.23,71.11,71.15,16549.0,68.5115,68.55,68.4345,68.473,16549.0
2023-03-07 15:25:00,71.15,71.17,71.08,71.13,11812.0,68.473,68.4922,68.4056,68.4537,11812.0
2023-03-07 15:30:00,71.15,71.31,71.15,71.28,17211.0,68.473,68.627,68.473,68.5981,17211.0
2023-03-07 15:35:00,71.3,71.44,71.28,71.4,15609.0,68.6173,68.7521,68.5981,68.7136,15609.0
2023-03-07 15:40:00,71.4,71.46,71.3,71.3,25989.0,68.7136,68.7713,68.6173,68.6173,25989.0
2023-03-07 15:45:00,71.29,71.34,71.2,71.21,23763.0,68.6077,68.6558,68.5211,68.5307,23763.0
2023-03-07 15:50:00,71.17,71.27,71.07,71.07,39729.0,68.4922,68.5885,68.396,68.396,39729.0
2023-03-07 15:55:00,71.07,71.21,71.07,71.2,76735.0,68.396,68.5307,68.396,68.5211,76735.0
2023-03-08 09:30:00,71.16,71.52,71.1,71.3,17679.0,68.4826,68.829,68.4249,68.6173,17679.0
2023-03-08 09:35:00,71.19,71.33,71.1,71.11,5234.0,68.5115,68.6462,68.4249,68.4345,5234.0
2023-03-08 09:40:00,71.03,71.45,71.03,71.39,12683.0,68.3575,68.7617,68.3575,68.7039,12683.0
2023-03-08 09:45:00,71.4,71.48,71.36,71.43,12145.0,68.7136,68.7906,68.6751,68.7424,12145.0
2023-03-08 09:50:00,71.46,71.47,71.24,71.37,15726.0,68.7713,68.7809,68.5596,68.6847,15726.0
2023-03-08 09:55:00,71.37,71.51,71.37,71.47,10435.0,68.6847,68.8194,68.6847,68.7809,10435.0
2023-03-08 10:00:00,71.48,71.5,71.12,71.31,15326.0,68.7906,68.8098,68.4441,68.627,15326.0
2023-03-08 10:05:00,71.32,71.41,71.26,71.38,10582.0,68.6366,68.7232,68.5788,68.6943,10582.0
2023-03-08 10:10:00,71.37,71.47,71.29,71.3,13399.0,68.6847,68.7809,68.6077,68.6173,13399.0
2023-03-08 10:15:00,71.25,71.29,71.14,71.18,7325.0,68.5692,68.6077,68.4633,68.5018,7325.0
2023-03-08 10:20:00,71.15,71.42,71.06,71.42,13546.0,68.473,68.7328,68.3864,68.7328,13546.0
2023-03-08 10:25:00,71.4,71.44,71.2,71.23,10442.0,68.7136,68.7521,68.5211,68.55,10442.0
2023-03-08 10:30:00,71.23,71.45,71.17,71.4,43990.0,68.55,68.7617,68.4922,68.7136,43990.0
2023-03-08 10:35:00,71.43,71.65,71.43,71.53,7800.0,68.7424,68.9542,68.7424,68.8387,7800.0
2023-03-08 10:40:00,71.53,71.54,71.39,71.43,7990.0,68.8387,68.8483,68.7039,68.7424,7990.0
2023-03-08 10:45:00,71.44,71.48,71.32,71.32,9373.0,68.7521,68.7906,68.6366,68.6366,9373.0
2023-03-08 10:50:00,71.31,71.35,71.2,71.21,13875.0,68.627,68.6654,68.5211,68.5307,13875.0
2023-03-08 10:55:00,71.18,71.24,71.03,71.18,9248.0,68.5018,68.5596,68.3575,68.5018,9248.0
2023-03-08 11:00:00,71.19,71.27,71.19,71.2,11196.0,68.5115,68.5885,68.5115,68.5211,11196.0
2023-03-08 11:05:00,71.19,71.31,71.17,71.17,16646.0,68.5115,68.627,68.4922,68.4922,16646.0
2023-03-08 11:10:00,71.19,71.28,71.17,71.23,15585.0,68.5115,68.5981,68.4922,68.55,15585.0
2023-03-08 11:15:00,71.23,71.32,71.22,71.28,10212.0,68.55,68.6366,68.5403,68.5981,10212.0
2023-03-08 11:20:00,71.29,71.36,71.25,71.36,7433.0,68.6077,68.6751,68.5692,68.6751,7433.0
2023-03-08 11:25:00,71.34,71.4,71.31,71.34,11948.0,68.6558,68.7136,68.627,68.6558,11948.0
2023-03-08 11:30:00,71.42,71.42,71.3,71.3,9252.0,68.7328,68.7328,68.6173,68.6173,9252.0
2023-03-08 11:35:00,71.29,71.32,71.23,71.31,6578.0,68.6077,68.6366,68.55,68.627,6578.0
2023-03-08 11:40:00,71.32,71.48,71.32,71.45,8139.0,68.6366,68.7906,68.6366,68.7617,8139.0
2023-03-08 11:45:00,71.45,71.66,71.45,71.64,9701.0,68.7617,68.9638,68.7617,68.9445,9701.0
2023-03-08 11:50:00,71.64,71.71,71.49,71.49,7949.0,68.9445,69.0119,68.8002,68.8002,7949.0
2023-03-08 11:55:00,71.51,71.54,71.48,71.52,9846.0,68.8194,68.8483,68.7906,68.829,9846.0
2023-03-08 12:00:00,71.53,71.56,71.47,71.48,7004.0,68.8387,68.8675,68.7809,68.7906,7004.0
2023-03-08 12:05:00,71.5,71.57,71.47,71.5,5310.0,68.8098,68.8772,68.7809,68.8098,5310.0
2023-03-08 12:10:00,71.53,71.58,71.48,71.48,4447.0,68.8387,68.8868,68.7906,68.7906,4447.0
2023-03-08 12:15:00,71.47,71.48,71.38,71.39,6356.0,68.7809,68.7906,68.6943,68.7039,6356.0
2023-03-08 12:20:00,71.4,71.44,71.29,71.37,7159.0,68.7136,68.7521,68.6077,68.6847,7159.0
2023-03-08 12:25:00,71.35,71.36,71.26,71.3,4706.0,68.6654,68.6751,68.5788,68.6173,4706.0
2023-03-08 12:30:00,71.27,71.28,71.19,71.28,2200.0,68.5885,68.5981,68.5115,68.5981,2200.0
2023-03-08 12:35:00,71.3,71.35,71.23,71.29,6918.0,68.6173,68.6654,68.55,68.6077,6918.0
2023-03-08 12:40:00,71.31,71.33,71.25,71.27,10230.0,68.627,68.6462,68.5692,68.5885,10230.0
2023-03-08 12:45:00,71.27,71.36,71.27,71.34,8671.0,68.5885,68.6751,68.5885,68.6558,8671.0
2023-03-08 12:50:00,71.33,71.33,71.19,71.24,4798.0,68.6462,68.6462,68.5115,68.5596,4798.0
2023-03-08 12:55:00,71.22,71.24,71.2,71.22,2951.0,68.5403,68.5596,68.5211,68.5403,2951.0
2023-03-08 13:00:00,71.2,71.26,71.13,71.14,6318.0,68.5211,68.5788,68.4537,68.4633,6318.0
2023-03-08 13:05:00,71.21,71.23,71.1,71.13,4943.0,68.5307,68.55,68.4249,68.4537,4943.0
2023-03-08 13:10:00,71.14,71.17,71.09,71.12,6884.0,68.4633,68.4922,68.4152,68.4441,6884.0
2023-03-08 13:15:00,71.12,71.14,71.04,71.06,5542.0,68.4441,68.4633,68.3671,68.3864,5542.0
2023-03-08 13:20:00,71.05,71.09,71.04,71.06,7922.0,68.3767,68.4152,68.3671,68.3864,7922.0
2023-03-08 13:25:00,71.07,71.21,71.04,71.16,25140.0,68.396,68.5307,68.3671,68.4826,25140.0
2023-03-08 13:30:00,71.09,71.27,71.09,71.21,9779.0,68.4152,68.5885,68.4152,68.5307,9779.0
2023-03-08 13:35:00,71.21,71.21,71.11,71.12,2700.0,68.5307,68.5307,68.4345,68.4441,2700.0
2023-03-08 13:40:00,71.11,71.11,71.03,71.08,6705.0,68.4345,68.4345,68.3575,68.4056,6705.0
2023-03-08 13:45:00,71.08,71.1,71.04,71.08,6213.0,68.4056,68.4249,68.3671,68.4056,6213.0
2023-03-08 13:50:00,71.07,71.12,71.04,71.12,6567.0,68.396,68.4441,68.3671,68.4441,6567.0
2023-03-08 13:55:00,71.15,71.15,71.04,71.08,7593.0,68.473,68.473,68.3671,68.4056,7593.0
2023-03-08 14:00:00,71.08,71.17,71.07,71.17,10459.0,68.4056,68.4922,68.396,68.4922,10459.0
2023-03-08 14:05:00,71.18,71.18,71.07,71.09,6601.0,68.5018,68.5018,68.396,68.4152,6601.0
2023-03-08 14:10:00,71.1,71.19,71.09,71.14,9117.0,68.4249,68.5115,68.4152,68.4633,9117.0
2023-03-08 14:15:00,71.12,71.14,71.08,71.09,10029.0,68.4441,68.4633,68.4056,68.4152,10029.0
2023-03-08 14:20:00,71.09,71.12,71.03,71.08,9152.0,68.4152,68.4441,68.3575,68.4056,9152.0
2023-03-08 14:25:00,71.06,71.13,71.05,71.12,7850.0,68.3864,68.4537,68.3767,68.4441,7850.0
2023-03-08 14:30:00,71.13,71.14,71.07,71.07,6866.0,68.4537,68.4633,68.396,68.396,6866.0
2023-03-08 14:35:00,71.08,71.09,70.94,70.99,35306.0,68.4056,68.4152,68.2709,68.319,35306.0
2023-03-08 14:40:00,70.99,71.11,70.98,71.05,11386.0,68.319,68.4345,68.3094,68.3767,11386.0
2023-03-08 14:45:00,71.04,71.05,70.98,71.03,8410.0,68.3671,68.3767,68.3094,68.3575,8410.0
2023-03-08 14:50:00,71.04,71.04,70.87,70.9,13919.0,68.3671,68.3671,68.2035,68.2324,13919.0
2023-03-08 14:55:00,70.9,70.94,70.89,70.92,7630.0,68.2324,68.2709,68.2228,68.2516,7630.0
2023-03-08 15:00:00,70.91,71.0,70.91,70.94,10353.0,68.242,68.3286,68.242,68.2709,10353.0
2023-03-08 15:05:00,70.94,70.94,70.86,70.94,14419.0,68.2709,68.2709,68.1939,68.2709,14419.0
2023-03-08 15:10:00,70.92,70.92,70.86,70.87,8559.0,68.2516,68.2516,68.1939,68.2035,8559.0
2023-03-08 15:15:00,70.84,70.91,70.8,70.89,14984.0,68.1746,68.242,68.1361,68.2228,14984.0
2023-03-08 15:20:00,70.88,70.93,70.88,70.91,18693.0,68.2131,68.2612,68.2131,68.242,18693.0
2023-03-08 15:25:00,70.91,70.91,70.81,70.85,22785.0,68.242,68.242,68.1458,68.1843,22785.0
2023-03-08 15:30:00,70.88,70.9,70.86,70.89,17938.0,68.2131,68.2324,68.1939,68.2228,17938.0
2023-03-08 15:35:00,70.88,71.11,70.84,71.06,30662.0,68.2131,68.4345,68.1746,68.3864,30662.0
2023-03-08 15:40:00,71.06,71.16,71.04,71.15,23748.0,68.3864,68.4826,68.3671,68.473,23748.0
2023-03-08 15:45:00,71.16,71.25,71.14,71.23,25101.0,68.4826,68.5692,68.4633,68.55,25101.0
2023-03-08 15:50:00,71.24,71.26,71.09,71.2,45813.0,68.5596,68.5788,68.4152,68.5211,45813.0
2023-03-08 15:55:00,71.2,71.24,71.18,71.22,97946.0,68.5211,68.5596,68.5018,68.5403,97946.0
2023-03-09 09:30:00,71.1,71.54,70.76,71.11,41517.0,68.4249,68.8483,68.0976,68.4345,41517.0
2023-03-09 09:35:00,71.11,71.35,71.0,71.08,6067.0,68.4345,68.6654,68.3286,68.4056,6067.0
2023-03-09 09:40:00,71.02,71.07,70.91,71.06,4582.0,68.3479,68.396,68.242,68.3864,4582.0
2023-03-09 09:45:00,71.11,71.14,70.91,70.95,10041.0,68.4345,68.4633,68.242,68.2805,10041.0
2023-03-09 09:50:00,70.97,71.02,70.78,70.8,7523.0,68.2997,68.3479,68.1169,68.1361,7523.0
2023-03-09 09:55:00,70.78,70.78,70.56,70.59,23838.0,68.1169,68.1169,67.9052,67.934,23838.0
2023-03-09 10:00:00,70.62,70.63,70.4,70.47,23700.0,67.9629,67.9725,67.7512,67.8186,23700.0
2023-03-09 10:05:00,70.5,70.65,70.36,70.38,17034.0,67.8474,67.9918,67.7127,67.7319,17034.0
2023-03-09 10:10:00,70.41,70.41,69.75,69.79,48918.0,67.7608,67.7608,67.1256,67.1641,48918.0
2023-03-09 10:15:00,69.8,70.03,69.7,69.92,17105.0,67.1738,67.3951,67.0775,67.2892,17105.0
2023-03-09 10:20:00,69.95,69.98,69.73,69.85,23954.0,67.3181,67.347,67.1064,67.2219,23954.0
2023-03-09 10:25:00,69.86,70.15,69.84,70.15,27133.0,67.2315,67.5106,67.2123,67.5106,27133.0
2023-03-09 10:30:00,70.4,70.51,70.39,70.51,2520.0,67.7512,67.8571,67.7416,67.8571,2520.0
2023-03-09 10:35:00,70.49,70.74,70.49,70.56,33445.0,67.8378,68.0784,67.8378,67.9052,33445.0
2023-03-09 10:40:00,70.6,70.64,70.54,70.62,3573.0,67.9437,67.9822,67.8859,67.9629,3573.0
2023-03-09 10:45:00,70.66,70.66,70.47,70.48,5810.0,68.0014,68.0014,67.8186,67.8282,5810.0
2023-03-09 10:50:00,70.48,70.62,70.44,70.6,8808.0,67.8282,67.9629,67.7897,67.9437,8808.0
2023-03-09 10:55:00,70.59,70.59,70.38,70.42,6870.0,67.934,67.934,67.7319,67.7704,6870.0
2023-03-09 11:00:00,70.42,70.56,70.42,70.5,12623.0,67.7704,67.9052,67.7704,67.8474,12623.0
2023-03-09 11:05:00,70.54,70.56,70.35,70.36,11928.0,67.8859,67.9052,67.7031,67.7127,11928.0
2023-03-09 11:10:00,70.36,70.38,70.25,70.38,12109.0,67.7127,67.7319,67.6068,67.7319,12109.0
2023-03-09 11:15:00,70.38,70.38,70.08,70.1,7374.0,67.7319,67.7319,67.4432,67.4625,7374.0
2023-03-09 11:20:00,70.11,70.23,70.11,70.13,5663.0,67.4721,67.5876,67.4721,67.4913,5663.0
2023-03-09 11:25:00,70.08,70.08,69.93,69.95,4375.0,67.4432,67.4432,67.2989,67.3181,4375.0
2023-03-09 11:30:00,69.95,70.0,69.85,69.88,10585.0,67.3181,67.3662,67.2219,67.2508,10585.0
2023-03-09 11:35:00,69.86,69.9,69.72,69.74,7999.0,67.2315,67.27,67.0968,67.116,7999.0
2023-03-09 11:40:00,69.73,69.86,69.67,69.85,5031.0,67.1064,67.2315,67.0487,67.2219,5031.0
2023-03-09 11:45:00,69.84,69.92,69.83,69.83,4626.0,67.2123,67.2892,67.2026,67.2026,4626.0
2023-03-09 11:50:00,69.86,69.94,69.79,69.8,4611.0,67.2315,67.3085,67.1641,67.1738,4611.0
2023-03-09 11:55:00,69.78,69.79,69.72,69.74,3501.0,67.1545,67.1641,67.0968,67.116,3501.0
2023-03-09 12:00:00,69.76,69.77,69.63,69.7,11983.0,67.1353,67.1449,67.0102,67.0775,11983.0
2023-03-09 12:05:00,69.69,69.73,69.6,69.65,4838.0,67.0679,67.1064,66.9813,67.0294,4838.0
2023-03-09 12:10:00,69.64,69.65,69.61,69.61,2611.0,67.0198,67.0294,66.9909,66.9909,2611.0
2023-03-09 12:15:00,69.61,69.71,69.58,69.69,5557.0,66.9909,67.0872,66.962,67.0679,5557.0
2023-03-09 12:20:00,69.66,69.77,69.61,69.76,5934.0,67.039,67.1449,66.9909,67.1353,5934.0
2023-03-09 12:25:00,69.73,69.8,69.68,69.79,3673.0,67.1064,67.1738,67.0583,67.1641,3673.0
2023-03-09 12:30:00,69.8,69.86,69.74,69.77,5508.0,67.1738,67.2315,67.116,67.1449,5508.0
2023-03-09 12:35:00,69.69,69.7,69.63,69.68,3002.0,67.0679,67.0775,67.0102,67.0583,3002.0
2023-03-09 12:40:00,69.64,69.75,69.59,69.63,16244.0,67.0198,67.1256,66.9717,67.0102,16244.0
2023-03-09 12:45:00,69.6,69.64,69.46,69.47,6502.0,66.9813,67.0198,66.8466,66.8562,6502.0
2023-03-09 12:50:00,69.47,69.47,69.33,69.35,7695.0,66.8562,66.8562,66.7214,66.7407,7695.0
2023-03-09 12:55:00,69.35,69.38,69.18,69.32,8460.0,66.7407,66.7696,66.5771,66.7118,8460.0
2023-03-09 13:00:00,69.29,69.35,69.24,69.32,7017.0,66.683,66.7407,66.6348,66.7118,7017.0
2023-03-09 13:05:00,69.28,69.39,69.24,69.35,8306.0,66.6733,66.7792,66.6348,66.7407,8306.0
2023-03-09 13:10:00,69.33,69.35,69.2,69.3,5492.0,66.7214,66.7407,66.5963,66.6926,5492.0
2023-03-09 13:15:00,69.29,69.3,69.19,69.19,3127.0,66.683,66.6926,66.5867,66.5867,3127.0
2023-03-09 13:20:00,69.16,69.2,69.06,69.15,8647.0,66.5578,66.5963,66.4616,66.5482,8647.0
2023-03-09 13:25:00,69.13,69.14,68.97,68.98,12762.0,66.529,66.5386,66.375,66.3846,12762.0
2023-03-09 13:30:00,68.96,69.0,68.86,68.88,6920.0,66.3654,66.4039,66.2691,66.2884,6920.0
2023-03-09 13:35:00,68.86,68.89,68.71,68.71,10281.0,66.2691,66.298,66.1248,66.1248,10281.0
2023-03-09 13:40:00,68.7,68.89,68.66,68.83,11198.0,66.1152,66.298,66.0767,66.2403,11198.0
2023-03-09 13:45:00,68.81,68.87,68.48,68.54,17005.0,66.221,66.2788,65.9034,65.9612,17005.0
2023-03-09 13:50:00,68.52,68.6,68.35,68.39,20013.0,65.9419,66.0189,65.7783,65.8168,20013.0
2023-03-09 13:55:00,68.4,68.59,68.38,68.52,14278.0,65.8264,66.0093,65.8072,65.9419,14278.0
2023-03-09 14:00:00,68.52,68.54,68.32,68.33,13653.0,65.9419,65.9612,65.7494,65.7591,13653.0
2023-03-09 14:05:00,68.31,68.36,68.28,68.34,14300.0,65.7398,65.7879,65.711,65.7687,14300.0
2023-03-09 14:10:00,68.3,68.3,68.14,68.2,20676.0,65.7302,65.7302,65.5762,65.634,20676.0
2023-03-09 14:15:00,68.22,68.35,68.19,68.32,12175.0,65.6532,65.7783,65.6243,65.7494,12175.0
2023-03-09 14:20:00,68.32,68.42,68.26,68.41,15100.0,65.7494,65.8457,65.6917,65.8361,15100.0
2023-03-09 14:25:00,68.42,68.45,68.32,68.32,13517.0,65.8457,65.8746,65.7494,65.7494,13517.0
2023-03-09 14:30:00,68.32,68.32,68.13,68.13,12315.0,65.7494,65.7494,65.5666,65.5666,12315.0
2023-03-09 14:35:00,68.13,68.3,68.13,68.25,12004.0,65.5666,65.7302,65.5666,65.6821,12004.0
2023-03-09 14:40:00,68.24,68.35,68.23,68.31,10670.0,65.6725,65.7783,65.6628,65.7398,10670.0
2023-03-09 14:45:00,68.29,68.31,68.11,68.13,11215.0,65.7206,65.7398,65.5474,65.5666,11215.0
2023-03-09 14:50:00,68.12,68.14,67.97,68.05,8809.0,65.557,65.5762,65.4126,65.4896,8809.0
2023-03-09 14:55:00,68.06,68.07,67.85,67.95,13384.0,65.4992,65.5089,65.2971,65.3934,13384.0
2023-03-09 15:00:00,67.96,68.07,67.95,68.0,16366.0,65.403,65.5089,65.3934,65.4415,16366.0
2023-03-09 15:05:00,68.0,68.05,67.88,67.95,24398.0,65.4415,65.4896,65.326,65.3934,24398.0
2023-03-09 15:10:00,67.95,67.98,67.89,67.93,10636.0,65.3934,65.4222,65.3356,65.3741,10636.0
2023-03-09 15:15:00,67.92,67.93,67.62,67.62,16198.0,65.3645,65.3741,65.0758,65.0758,16198.0
2023-03-09 15:20:00,67.63,67.77,67.38,67.62,22368.0,65.0854,65.2201,64.8448,65.0758,22368.0
2023-03-09 15:25:00,67.61,67.71,67.52,67.52,15656.0,65.0662,65.1624,64.9795,64.9795,15656.0
2023-03-09 15:30:00,67.48,67.88,67.42,67.79,28109.0,64.9411,65.326,64.8833,65.2394,28109.0
2023-03-09 15:35:00,67.78,67.78,67.5,67.65,43284.0,65.2298,65.2298,64.9603,65.1047,43284.0
2023-03-09 15:40:00,67.62,67.65,67.45,67.54,77624.0,65.0758,65.1047,64.9122,64.9988,77624.0
2023-03-09 15:45:00,67.55,67.66,67.33,67.59,57791.0,65.0084,65.1143,64.7967,65.0469,57791.0
2023-03-09 15:50:00,67.59,67.63,67.47,67.59,58996.0,65.0469,65.0854,64.9314,65.0469,58996.0
2023-03-09 15:55:00,67.59,67.59,67.27,67.39,131620.0,65.0469,65.0469,64.739,64.8544,131620.0
2023-03-10 09:30:00,67.0,67.26,65.61,65.81,131347.0,64.4791,64.7293,63.1414,63.3339,131347.0
2023-03-10 09:35:00,65.75,65.79,64.79,64.79,83994.0,63.2761,63.3146,62.3523,62.3523,83994.0
2023-03-10 09:40:00,64.79,65.34,64.11,64.32,175476.0,62.3523,62.8816,61.6979,61.8999,175476.0
2023-03-10 09:45:00,64.32,64.49,63.43,63.7,233233.0,61.8999,62.0636,61.0434,61.3033,233233.0
2023-03-10 09:50:00,63.68,64.6,63.51,64.15,118439.0,61.284,62.1694,61.1204,61.7363,118439.0
2023-03-10 09:55:00,64.19,64.33,63.77,63.98,89227.0,61.7748,61.9096,61.3706,61.5727,89227.0
2023-03-10 10:00:00,63.98,64.76,63.67,63.99,154997.0,61.5727,62.3234,61.2744,61.5824,154997.0
2023-03-10 10:05:00,63.99,64.54,63.93,64.11,55128.0,61.5824,62.1117,61.5246,61.6979,55128.0
2023-03-10 10:10:00,64.06,64.07,63.15,63.24,131923.0,61.6497,61.6594,60.774,60.8606,131923.0
2023-03-10 10:15:00,63.17,63.8,62.97,63.48,170450.0,60.7932,61.3995,60.6007,61.0916,170450.0
2023-03-10 10:20:00,63.51,63.6,63.16,63.58,44920.0,61.1204,61.207,60.7836,61.1878,44920.0
2023-03-10 10:25:00,63.63,63.76,63.27,63.31,99830.0,61.2359,61.361,60.8895,60.928,99830.0
2023-03-10 10:30:00,63.3,63.44,62.96,63.01,96134.0,60.9183,61.0531,60.5911,60.6392,96134.0
2023-03-10 10:35:00,63.0,63.27,62.87,62.97,123743.0,60.6296,60.8895,60.5045,60.6007,123743.0
2023-03-10 10:40:00,62.97,63.12,61.97,61.97,176178.0,60.6007,60.7451,59.6384,59.6384,176178.0
2023-03-10 10:45:00,61.99,62.46,61.79,61.97,161196.0,59.6576,60.1099,59.4651,59.6384,161196.0
2023-03-10 10:50:00,61.98,62.92,61.97,62.87,168331.0,59.648,60.5526,59.6384,60.5045,168331.0
2023-03-10 10:55:00,62.87,63.09,62.42,62.53,310965.0,60.5045,60.7162,60.0714,60.1773,310965.0
2023-03-10 11:00:00,62.54,62.98,62.25,62.98,221929.0,60.1869,60.6104,59.9078,60.6104,221929.0
2023-03-10 11:05:00,62.97,63.26,62.9,63.17,104326.0,60.6007,60.8798,60.5334,60.7932,104326.0
2023-03-10 11:10:00,63.17,63.34,62.84,62.88,104980.0,60.7932,60.9568,60.4756,60.5141,104980.0
2023-03-10 11:15:00,62.89,63.16,62.77,62.98,67277.0,60.5238,60.7836,60.4083,60.6104,67277.0
2023-03-10 11:20:00,62.96,63.47,62.93,63.21,261382.0,60.5911,61.0819,60.5622,60.8317,261382.0
2023-03-10 11:25:00,63.18,63.88,63.18,63.76,65839.0,60.8028,61.4765,60.8028,61.361,65839.0
2023-03-10 11:30:00,63.76,63.97,63.62,63.89,71484.0,61.361,61.5631,61.2263,61.4861,71484.0
2023-03-10 11:35:00,63.88,64.16,63.77,63.86,117303.0,61.4765,61.746,61.3706,61.4573,117303.0
2023-03-10 11:40:00,63.86,63.9,63.08,63.11,136551.0,61.4573,61.4958,60.7066,60.7355,136551.0
2023-03-10 11:45:00,63.12,63.22,62.78,62.98,66795.0,60.7451,60.8413,60.4179,60.6104,66795.0
2023-03-10 11:50:00,62.96,62.96,62.47,62.74,49533.0,60.5911,60.5911,60.1196,60.3794,49533.0
2023-03-10 11:55:00,62.71,62.83,62.41,62.45,70596.0,60.3505,60.466,60.0618,60.1003,70596.0
2023-03-10 12:00:00,62.47,62.67,62.24,62.5,51503.0,60.1196,60.312,59.8982,60.1484,51503.0
2023-03-10 12:05:00,62.53,62.7,62.25,62.37,105889.0,60.1773,60.3409,59.9078,60.0233,105889.0
2023-03-10 12:10:00,62.38,62.42,62.17,62.3,65815.0,60.0329,60.0714,59.8308,59.956,65815.0
2023-03-10 12:15:00,62.28,62.34,62.15,62.31,43790.0,59.9367,59.9944,59.8116,59.9656,43790.0
2023-03-10 12:20:00,62.29,62.35,62.08,62.14,85568.0,59.9463,60.0041,59.7442,59.802,85568.0
2023-03-10 12:25:00,62.14,62.14,61.7,61.79,94342.0,59.802,59.802,59.3785,59.4651,94342.0
2023-03-10 12:30:00,61.8,62.16,61.76,61.97,61459.0,59.4748,59.8212,59.4363,59.6384,61459.0
2023-03-10 12:35:00,61.96,62.07,61.62,61.62,49719.0,59.6287,59.7346,59.3015,59.3015,49719.0
2023-03-10 12:40:00,61.63,61.67,61.12,61.33,40906.0,59.3112,59.3497,58.8204,59.0224,40906.0
2023-03-10 12:45:00,61.3,61.6,61.21,61.54,50786.0,58.9936,59.2823,58.907,59.2245,50786.0
2023-03-10 12:50:00,61.54,61.64,61.26,61.35,47214.0,59.2245,59.3208,58.9551,59.0417,47214.0
2023-03-10 12:55:00,61.37,61.47,61.27,61.33,68794.0,59.0609,59.1572,58.9647,59.0224,68794.0
2023-03-10 13:00:00,61.33,61.46,61.15,61.23,112281.0,59.0224,59.1476,58.8492,58.9262,112281.0
2023-03-10 13:05:00,61.23,61.38,61.15,61.28,30863.0,58.9262,59.0706,58.8492,58.9743,30863.0
2023-03-10 13:10:00,61.31,61.43,61.26,61.41,38712.0,59.0032,59.1187,58.9551,59.0994,38712.0
2023-03-10 13:15:00,61.4,61.48,61.23,61.34,40277.0,59.0898,59.1668,58.9262,59.0321,40277.0
2023-03-10 13:20:00,61.34,61.52,61.27,61.48,58963.0,59.0321,59.2053,58.9647,59.1668,58963.0
2023-03-10 13:25:00,61.48,61.68,61.38,61.6,32734.0,59.1668,59.3593,59.0706,59.2823,32734.0
2023-03-10 13:30:00,61.6,61.65,61.25,61.25,46586.0,59.2823,59.3304,58.9455,58.9455,46586.0
2023-03-10 13:35:00,61.27,61.3,61.12,61.22,39739.0,58.9647,58.9936,58.8204,58.9166,39739.0
2023-03-10 13:40:00,61.23,61.27,60.9,60.97,35037.0,58.9262,58.9647,58.6086,58.676,35037.0
2023-03-10 13:45:00,60.97,61.06,60.85,61.02,24831.0,58.676,58.7626,58.5605,58.7241,24831.0
2023-03-10 13:50:00,61.02,61.1,60.81,61.03,38255.0,58.7241,58.8011,58.522,58.7337,38255.0
2023-03-10 13:55:00,61.01,61.13,60.99,61.07,64585.0,58.7145,58.83,58.6952,58.7722,64585.0
2023-03-10 14:00:00,61.07,61.21,61.05,61.21,52879.0,58.7722,58.907,58.753,58.907,52879.0
2023-03-10 14:05:00,61.21,61.49,61.07,61.46,95193.0,58.907,59.1764,58.7722,59.1476,95193.0
2023-03-10 14:10:00,61.48,61.6,61.22,61.26,60754.0,59.1668,59.2823,58.9166,58.9551,60754.0
2023-03-10 14:15:00,61.29,61.34,61.09,61.25,92636.0,58.984,59.0321,58.7915,58.9455,92636.0
2023-03-10 14:20:00,61.29,61.34,60.94,61.02,61167.0,58.984,59.0321,58.6471,58.7241,61167.0
2023-03-10 14:25:00,61.01,61.07,60.79,60.93,84156.0,58.7145,58.7722,58.5028,58.6375,84156.0
2023-03-10 14:30:00,60.92,61.3,60.89,61.3,72095.0,58.6279,58.9936,58.599,58.9936,72095.0
2023-03-10 14:35:00,61.3,61.73,61.29,61.69,73082.0,58.9936,59.4074,58.984,59.3689,73082.0
2023-03-10 14:40:00,61.71,61.75,61.31,61.35,80549.0,59.3882,59.4266,59.0032,59.0417,80549.0
2023-03-10 14:45:00,61.36,61.54,61.28,61.46,79684.0,59.0513,59.2245,58.9743,59.1476,79684.0
2023-03-10 14:50:00,61.47,61.55,61.3,61.48,80292.0,59.1572,59.2342,58.9936,59.1668,80292.0
2023-03-10 14:55:00,61.47,61.57,61.16,61.16,57514.0,59.1572,59.2534,58.8588,58.8588,57514.0
2023-03-10 15:00:00,61.18,61.24,60.78,60.89,97809.0,58.8781,58.9358,58.4931,58.599,97809.0
2023-03-10 15:05:00,60.92,60.92,60.59,60.66,88766.0,58.6279,58.6279,58.3103,58.3777,88766.0
2023-03-10 15:10:00,60.64,61.09,60.63,60.67,105532.0,58.3584,58.7915,58.3488,58.3873,105532.0
2023-03-10 15:15:00,60.69,60.79,60.36,60.4,89356.0,58.4065,58.5028,58.0889,58.1274,89356.0
2023-03-10 15:20:00,60.41,60.6,60.39,60.45,95682.0,58.1371,58.3199,58.1178,58.1756,95682.0
2023-03-10 15:25:00,60.47,60.86,60.46,60.83,119722.0,58.1948,58.5701,58.1852,58.5413,119722.0
2023-03-10 15:30:00,60.83,60.97,60.58,60.6,174382.0,58.5413,58.676,58.3007,58.3199,174382.0
2023-03-10 15:35:00,60.6,60.66,60.05,60.06,184562.0,58.3199,58.3777,57.7906,57.8002,184562.0
2023-03-10 15:40:00,60.06,60.13,59.99,60.08,242364.0,57.8002,57.8676,57.7329,57.8195,242364.0
2023-03-10 15:45:00,60.08,60.09,59.74,59.76,181873.0,57.8195,57.8291,57.4923,57.5115,181873.0
2023-03-10 15:50:00,59.76,60.02,59.75,60.01,432009.0,57.5115,57.7617,57.5019,57.7521,432009.0
2023-03-10 15:55:00,60.01,60.31,59.91,60.3,631211.0,57.7521,58.0408,57.6559,58.0312,631211.0
2023-03-13 09:30:00,59.76,59.87,57.29,57.75,222150.0,57.5115,57.6174,55.1345,55.5771,222150.0
2023-03-13 09:35:00,57.74,57.86,56.23,56.42,244292.0,55.5675,55.683,54.1143,54.2972,244292.0
2023-03-13 09:40:00,56.55,58.49,56.16,58.2,172625.0,54.4223,56.2893,54.047,56.0102,172625.0
2023-03-13 09:45:00,58.18,60.39,57.66,60.3,104742.0,55.991,58.1178,55.4905,58.0312,104742.0
2023-03-13 09:50:00,60.24,60.45,59.21,59.22,137117.0,57.9735,58.1756,56.9822,56.9918,137117.0
2023-03-13 09:55:00,59.22,59.89,59.06,59.44,150455.0,56.9918,57.6366,56.8379,57.2036,150455.0
2023-03-13 10:00:00,59.41,59.54,58.87,59.25,206354.0,57.1747,57.2998,56.655,57.0207,206354.0
2023-03-13 10:05:00,59.21,59.77,59.0,59.24,70087.0,56.9822,57.5211,56.7801,57.0111,70087.0
2023-03-13 10:10:00,59.28,59.49,58.77,58.91,164284.0,57.0496,57.2517,56.5588,56.6935,164284.0
2023-03-13 10:15:00,58.82,58.9,58.36,58.55,116140.0,56.6069,56.6839,56.1642,56.347,116140.0
2023-03-13 10:20:00,58.51,59.01,58.43,58.57,111928.0,56.3086,56.7897,56.2316,56.3663,111928.0
2023-03-13 10:25:00,58.56,58.73,58.29,58.41,82790.0,56.3567,56.5203,56.0968,56.2123,82790.0
2023-03-13 10:30:00,58.41,58.82,58.31,58.78,89335.0,56.2123,56.6069,56.1161,56.5684,89335.0
2023-03-13 10:35:00,58.78,58.85,58.51,58.77,69351.0,56.5684,56.6358,56.3086,56.5588,69351.0
2023-03-13 10:40:00,58.78,58.91,58.3,58.37,144169.0,56.5684,56.6935,56.1065,56.1738,144169.0
2023-03-13 10:45:00,58.4,58.72,58.23,58.37,85628.0,56.2027,56.5107,56.0391,56.1738,85628.0
2023-03-13 10:50:00,58.47,58.57,57.82,58.14,101796.0,56.2701,56.3663,55.6445,55.9525,101796.0
2023-03-13 10:55:00,58.16,58.62,58.15,58.45,111643.0,55.9717,56.4144,55.9621,56.2508,111643.0
2023-03-13 11:00:00,58.48,58.84,58.32,58.51,103150.0,56.2797,56.6261,56.1257,56.3086,103150.0
2023-03-13 11:05:00,58.51,58.89,58.51,58.73,187347.0,56.3086,56.6743,56.3086,56.5203,187347.0
2023-03-13 11:10:00,58.68,59.66,58.68,59.07,104410.0,56.4722,57.4153,56.4722,56.8475,104410.0
2023-03-13 11:15:00,59.08,59.57,58.96,58.96,111391.0,56.8571,57.3287,56.7416,56.7416,111391.0
2023-03-13 11:20:00,59.01,59.48,58.96,58.97,105582.0,56.7897,57.2421,56.7416,56.7512,105582.0
2023-03-13 11:25:00,58.98,60.03,58.98,59.85,105519.0,56.7609,57.7714,56.7609,57.5981,105519.0
2023-03-13 11:30:00,59.8,60.08,59.65,59.84,102304.0,57.55,57.8195,57.4057,57.5885,102304.0
2023-03-13 11:35:00,59.78,59.87,59.33,59.39,200369.0,57.5308,57.6174,57.0977,57.1554,200369.0
2023-03-13 11:40:00,59.39,60.11,59.37,59.94,58567.0,57.1554,57.8484,57.1362,57.6847,58567.0
2023-03-13 11:45:00,59.9,60.3,59.61,60.14,236062.0,57.6463,58.0312,57.3672,57.8772,236062.0
2023-03-13 11:50:00,60.1,60.12,59.45,59.46,51774.0,57.8387,57.858,57.2132,57.2228,51774.0
2023-03-13 11:55:00,59.46,60.02,59.28,59.83,44676.0,57.2228,57.7617,57.0496,57.5789,44676.0
2023-03-13 12:00:00,59.84,60.01,59.01,59.04,99117.0,57.5885,57.7521,56.7897,56.8186,99117.0
2023-03-13 12:05:00,59.09,59.62,59.06,59.2,41191.0,56.8667,57.3768,56.8379,56.9726,41191.0
2023-03-13 12:10:00,59.12,59.66,59.1,59.42,45150.0,56.8956,57.4153,56.8764,57.1843,45150.0
2023-03-13 12:15:00,59.4,59.78,59.16,59.28,35592.0,57.1651,57.5308,56.9341,57.0496,35592.0
2023-03-13 12:20:00,59.32,59.83,59.17,59.52,73783.0,57.0881,57.5789,56.9437,57.2806,73783.0
2023-03-13 12:25:00,59.53,59.9,59.43,59.83,76413.0,57.2902,57.6463,57.1939,57.5789,76413.0
2023-03-13 12:30:00,59.82,59.89,59.42,59.48,67015.0,57.5693,57.6366,57.1843,57.2421,67015.0
2023-03-13 12:35:00,59.48,59.52,59.36,59.44,62391.0,57.2421,57.2806,57.1266,57.2036,62391.0
2023-03-13 12:40:00,59.48,59.57,59.24,59.26,54193.0,57.2421,57.3287,57.0111,57.0303,54193.0
2023-03-13 12:45:00,59.23,59.32,58.84,58.98,61406.0,57.0015,57.0881,56.6261,56.7609,61406.0
2023-03-13 12:50:00,58.99,58.99,58.65,58.77,79756.0,56.7705,56.7705,56.4433,56.5588,79756.0
2023-03-13 12:55:00,58.79,59.03,58.68,58.71,49693.0,56.578,56.809,56.4722,56.501,49693.0
2023-03-13 13:00:00,58.71,58.72,58.43,58.61,35898.0,56.501,56.5107,56.2316,56.4048,35898.0
2023-03-13 13:05:00,58.59,59.1,58.57,59.01,50580.0,56.3855,56.8764,56.3663,56.7897,50580.0
2023-03-13 13:10:00,59.0,59.07,58.82,59.02,42372.0,56.7801,56.8475,56.6069,56.7994,42372.0
2023-03-13 13:15:00,58.98,59.19,58.79,59.02,39091.0,56.7609,56.963,56.578,56.7994,39091.0
2023-03-13 13:20:00,59.0,59.09,58.93,58.95,16758.0,56.7801,56.8667,56.7127,56.732,16758.0
2023-03-13 13:25:00,58.93,59.06,58.84,58.91,16134.0,56.7127,56.8379,56.6261,56.6935,16134.0
2023-03-13 13:30:00,58.92,58.98,58.66,58.7,25810.0,56.7031,56.7609,56.4529,56.4914,25810.0
2023-03-13 13:35:00,58.72,59.02,58.65,58.99,68743.0,56.5107,56.7994,56.4433,56.7705,68743.0
2023-03-13 13:40:00,58.97,59.08,58.87,59.03,90664.0,56.7512,56.8571,56.655,56.809,90664.0
2023-03-13 13:45:00,59.05,59.06,58.88,58.89,45958.0,56.8282,56.8379,56.6646,56.6743,45958.0
2023-03-13 13:50:00,58.89,59.05,58.87,58.97,50228.0,56.6743,56.8282,56.655,56.7512,50228.0
2023-03-13 13:55:00,58.98,59.29,58.94,59.08,54011.0,56.7609,57.0592,56.7224,56.8571,54011.0
2023-03-13 14:00:00,59.05,59.13,58.94,58.97,48265.0,56.8282,56.9052,56.7224,56.7512,48265.0
2023-03-13 14:05:00,58.97,59.11,58.91,59.09,63605.0,56.7512,56.886,56.6935,56.8667,63605.0
2023-03-13 14:10:00,59.09,59.25,59.08,59.18,87108.0,56.8667,57.0207,56.8571,56.9533,87108.0
2023-03-13 14:15:00,59.18,59.46,59.17,59.36,75832.0,56.9533,57.2228,56.9437,57.1266,75832.0
2023-03-13 14:20:00,59.36,59.45,59.25,59.38,153361.0,57.1266,57.2132,57.0207,57.1458,153361.0
2023-03-13 14:25:00,59.39,59.43,59.15,59.22,46114.0,57.1554,57.1939,56.9245,56.9918,46114.0
2023-03-13 14:30:00,59.22,59.4,59.22,59.32,77344.0,56.9918,57.1651,56.9918,57.0881,77344.0
2023-03-13 14:35:00,59.3,59.31,58.91,59.04,58183.0,57.0688,57.0785,56.6935,56.8186,58183.0
2023-03-13 14:40:00,59.06,59.26,58.96,59.17,47589.0,56.8379,57.0303,56.7416,56.9437,47589.0
2023-03-13 14:45:00,59.16,59.16,58.89,59.02,40842.0,56.9341,56.9341,56.6743,56.7994,40842.0
2023-03-13 14:50:00,59.02,59.21,58.99,59.12,32982.0,56.7994,56.9822,56.7705,56.8956,32982.0
2023-03-13 14:55:00,59.12,59.12,58.88,58.93,75466.0,56.8956,56.8956,56.6646,56.7127,75466.0
2023-03-13 15:00:00,58.93,58.98,58.74,58.86,78277.0,56.7127,56.7609,56.5299,56.6454,78277.0
2023-03-13 15:05:00,58.86,58.95,58.66,58.66,42192.0,56.6454,56.732,56.4529,56.4529,42192.0
2023-03-13 15:10:00,58.67,58.89,58.67,58.84,91652.0,56.4625,56.6743,56.4625,56.6261,91652.0
2023-03-13 15:15:00,58.85,59.11,58.85,58.95,43761.0,56.6358,56.886,56.6358,56.732,43761.0
2023-03-13 15:20:00,58.95,58.95,58.65,58.67,60072.0,56.732,56.732,56.4433,56.4625,60072.0
2023-03-13 15:25:00,58.67,58.84,58.6,58.83,83141.0,56.4625,56.6261,56.3952,56.6165,83141.0
2023-03-13 15:30:00,58.83,58.93,58.47,58.73,139650.0,56.6165,56.7127,56.2701,56.5203,139650.0
2023-03-13 15:35:00,58.73,58.86,58.66,58.84,85602.0,56.5203,56.6454,56.4529,56.6261,85602.0
2023-03-13 15:40:00,58.83,58.87,58.65,58.67,145459.0,56.6165,56.655,56.4433,56.4625,145459.0
2023-03-13 15:45:00,58.67,58.78,58.46,58.67,126399.0,56.4625,56.5684,56.2604,56.4625,126399.0
2023-03-13 15:50:00,58.66,58.72,58.55,58.67,222147.0,56.4529,56.5107,56.347,56.4625,222147.0
2023-03-13 15:55:00,58.67,58.83,58.47,58.48,508977.0,56.4625,56.6165,56.2701,56.2797,508977.0
2023-03-14 09:30:00,59.67,61.0,58.51,60.4,470632.0,57.4249,58.7049,56.3086,58.1274,470632.0
2023-03-14 09:35:00,60.42,60.52,59.99,60.28,105987.0,58.1467,58.2429,57.7329,58.012,105987.0
2023-03-14 09:40:00,60.3,60.52,60.03,60.17,154549.0,58.0312,58.2429,57.7714,57.9061,154549.0
2023-03-14 09:45:00,60.23,60.58,59.95,60.3,77050.0,57.9638,58.3007,57.6944,58.0312,77050.0
2023-03-14 09:50:00,60.3,60.44,59.89,60.05,147216.0,58.0312,58.1659,57.6366,57.7906,147216.0
2023-03-14 09:55:00,59.98,60.65,59.82,60.58,312565.0,57.7232,58.368,57.5693,58.3007,312565.0
2023-03-14 10:00:00,60.54,61.03,60.36,61.0,78455.0,58.2622,58.7337,58.0889,58.7049,78455.0
2023-03-14 10:05:00,61.0,61.06,60.39,60.57,51668.0,58.7049,58.7626,58.1178,58.291,51668.0
2023-03-14 10:10:00,60.56,60.93,60.42,60.93,93463.0,58.2814,58.6375,58.1467,58.6375,93463.0
2023-03-14 10:15:00,60.91,61.1,60.55,60.67,198996.0,58.6183,58.8011,58.2718,58.3873,198996.0
2023-03-14 10:20:00,60.62,61.07,60.39,60.7,63599.0,58.3392,58.7722,58.1178,58.4162,63599.0
2023-03-14 10:25:00,60.68,60.74,60.49,60.57,61063.0,58.3969,58.4546,58.2141,58.291,61063.0
2023-03-14 10:30:00,60.51,60.64,60.43,60.58,62640.0,58.2333,58.3584,58.1563,58.3007,62640.0
2023-03-14 10:35:00,60.58,60.68,60.47,60.57,50855.0,58.3007,58.3969,58.1948,58.291,50855.0
2023-03-14 10:40:00,60.57,60.65,60.37,60.48,287963.0,58.291,58.368,58.0986,58.2044,287963.0
2023-03-14 10:45:00,60.53,60.65,60.43,60.62,77486.0,58.2525,58.368,58.1563,58.3392,77486.0
2023-03-14 10:50:00,60.64,60.72,60.43,60.61,62734.0,58.3584,58.4354,58.1563,58.3295,62734.0
2023-03-14 10:55:00,60.61,60.64,60.36,60.41,98553.0,58.3295,58.3584,58.0889,58.1371,98553.0
2023-03-14 11:00:00,60.4,60.66,60.37,60.56,168348.0,58.1274,58.3777,58.0986,58.2814,168348.0
2023-03-14 11:05:00,60.56,60.63,60.46,60.54,56252.0,58.2814,58.3488,58.1852,58.2622,56252.0
2023-03-14 11:10:00,60.52,60.62,60.47,60.57,44436.0,58.2429,58.3392,58.1948,58.291,44436.0
2023-03-14 11:15:00,60.58,60.74,60.5,60.73,1087865.0,58.3007,58.4546,58.2237,58.445,1087865.0
2023-03-14 11:20:00,60.75,61.04,60.66,60.94,520033.0,58.4643,58.7434,58.3777,58.6471,520033.0
2023-03-14 11:25:00,60.96,61.03,60.83,60.91,78576.0,58.6664,58.7337,58.5413,58.6183,78576.0
2023-03-14 11:30:00,60.91,60.91,60.67,60.76,47526.0,58.6183,58.6183,58.3873,58.4739,47526.0
2023-03-14 11:35:00,60.73,60.81,60.54,60.54,92482.0,58.445,58.522,58.2622,58.2622,92482.0
2023-03-14 11:40:00,60.52,60.57,60.12,60.37,100685.0,58.2429,58.291,57.858,58.0986,100685.0
2023-03-14 11:45:00,60.37,60.45,60.22,60.41,83611.0,58.0986,58.1756,57.9542,58.1371,83611.0
2023-03-14 11:50:00,60.41,60.73,60.4,60.72,112436.0,58.1371,58.445,58.1274,58.4354,112436.0
2023-03-14 11:55:00,60.7,60.84,60.5,60.51,62964.0,58.4162,58.5509,58.2237,58.2333,62964.0
2023-03-14 12:00:00,60.52,60.87,60.47,60.5,38457.0,58.2429,58.5798,58.1948,58.2237,38457.0
2023-03-14 12:05:00,60.55,60.57,60.15,60.31,40778.0,58.2718,58.291,57.8868,58.0408,40778.0
2023-03-14 12:10:00,60.33,60.53,60.25,60.51,32832.0,58.0601,58.2525,57.9831,58.2333,32832.0
2023-03-14 12:15:00,60.46,60.62,60.41,60.62,27073.0,58.1852,58.3392,58.1371,58.3392,27073.0
2023-03-14 12:20:00,60.63,60.63,60.32,60.32,41574.0,58.3488,58.3488,58.0505,58.0505,41574.0
2023-03-14 12:25:00,60.32,60.33,60.12,60.15,31826.0,58.0505,58.0601,57.858,57.8868,31826.0
2023-03-14 12:30:00,60.14,60.6,60.09,60.6,43631.0,57.8772,58.3199,57.8291,58.3199,43631.0
2023-03-14 12:35:00,60.63,60.76,60.48,60.67,31902.0,58.3488,58.4739,58.2044,58.3873,31902.0
2023-03-14 12:40:00,60.66,60.69,60.24,60.43,57166.0,58.3777,58.4065,57.9735,58.1563,57166.0
2023-03-14 12:45:00,60.45,60.6,60.3,60.51,36683.0,58.1756,58.3199,58.0312,58.2333,36683.0
2023-03-14 12:50:00,60.51,60.66,60.33,60.45,22332.0,58.2333,58.3777,58.0601,58.1756,22332.0
2023-03-14 12:55:00,60.46,60.54,60.31,60.4,28259.0,58.1852,58.2622,58.0408,58.1274,28259.0
2023-03-14 13:00:00,60.44,60.51,60.25,60.25,20693.0,58.1659,58.2333,57.9831,57.9831,20693.0
2023-03-14 13:05:00,60.27,60.28,59.92,59.93,37821.0,58.0023,58.012,57.6655,57.6751,37821.0
2023-03-14 13:10:00,59.93,59.98,59.81,59.84,21528.0,57.6751,57.7232,57.5596,57.5885,21528.0
2023-03-14 13:15:00,59.8,59.92,59.57,59.87,52313.0,57.55,57.6655,57.3287,57.6174,52313.0
2023-03-14 13:20:00,59.81,59.91,59.72,59.87,37427.0,57.5596,57.6559,57.473,57.6174,37427.0
2023-03-14 13:25:00,59.88,60.01,59.76,59.93,33280.0,57.627,57.7521,57.5115,57.6751,33280.0
2023-03-14 13:30:00,59.92,60.11,59.83,59.95,23886.0,57.6655,57.8484,57.5789,57.6944,23886.0
2023-03-14 13:35:00,59.93,60.17,59.92,60.14,21881.0,57.6751,57.9061,57.6655,57.8772,21881.0
2023-03-14 13:40:00,60.13,60.2,59.91,59.96,29976.0,57.8676,57.935,57.6559,57.704,29976.0
2023-03-14 13:45:00,59.95,60.09,59.9,60.04,29015.0,57.6944,57.8291,57.6463,57.781,29015.0
2023-03-14 13:50:00,60.03,60.22,60.01,60.22,22446.0,57.7714,57.9542,57.7521,57.9542,22446.0
2023-03-14 13:55:00,60.23,60.25,60.01,60.09,25724.0,57.9638,57.9831,57.7521,57.8291,25724.0
2023-03-14 14:00:00,60.15,60.21,59.89,59.96,33412.0,57.8868,57.9446,57.6366,57.704,33412.0
2023-03-14 14:05:00,59.98,60.03,59.82,60.03,28402.0,57.7232,57.7714,57.5693,57.7714,28402.0
2023-03-14 14:10:00,60.01,60.05,59.88,59.98,35999.0,57.7521,57.7906,57.627,57.7232,35999.0
2023-03-14 14:15:00,59.96,59.96,59.67,59.77,101815.0,57.704,57.704,57.4249,57.5211,101815.0
2023-03-14 14:20:00,59.79,59.83,59.74,59.77,38650.0,57.5404,57.5789,57.4923,57.5211,38650.0
2023-03-14 14:25:00,59.74,59.92,59.73,59.8,56917.0,57.4923,57.6655,57.4826,57.55,56917.0
2023-03-14 14:30:00,59.8,60.04,59.75,60.02,28979.0,57.55,57.781,57.5019,57.7617,28979.0
2023-03-14 14:35:00,60.02,60.18,59.96,60.09,32446.0,57.7617,57.9157,57.704,57.8291,32446.0
2023-03-14 14:40:00,60.1,60.11,59.86,60.01,34831.0,57.8387,57.8484,57.6078,57.7521,34831.0
2023-03-14 14:45:00,60.02,60.16,59.91,60.03,29697.0,57.7617,57.8965,57.6559,57.7714,29697.0
2023-03-14 14:50:00,60.03,60.15,59.99,60.04,40873.0,57.7714,57.8868,57.7329,57.781,40873.0
2023-03-14 14:55:00,60.04,60.05,59.89,59.94,30557.0,57.781,57.7906,57.6366,57.6847,30557.0
2023-03-14 15:00:00,59.95,60.05,59.9,59.96,28862.0,57.6944,57.7906,57.6463,57.704,28862.0
2023-03-14 15:05:00,59.93,60.03,59.78,59.81,34461.0,57.6751,57.7714,57.5308,57.5596,34461.0
2023-03-14 15:10:00,59.78,59.82,59.66,59.67,31819.0,57.5308,57.5693,57.4153,57.4249,31819.0
2023-03-14 15:15:00,59.69,60.04,59.64,60.0,43813.0,57.4442,57.781,57.396,57.7425,43813.0
2023-03-14 15:20:00,59.98,60.03,59.86,59.88,43360.0,57.7232,57.7714,57.6078,57.627,43360.0
2023-03-14 15:25:00,59.89,60.1,59.86,60.05,38813.0,57.6366,57.8387,57.6078,57.7906,38813.0
2023-03-14 15:30:00,60.05,60.16,59.98,60.13,60373.0,57.7906,57.8965,57.7232,57.8676,60373.0
2023-03-14 15:35:00,60.16,60.33,60.09,60.13,61904.0,57.8965,58.0601,57.8291,57.8676,61904.0
2023-03-14 15:40:00,60.11,60.27,60.0,60.1,94710.0,57.8484,58.0023,57.7425,57.8387,94710.0
2023-03-14 15:45:00,60.11,60.21,60.0,60.03,66039.0,57.8484,57.9446,57.7425,57.7714,66039.0
2023-03-14 15:50:00,60.02,60.09,59.68,59.71,245587.0,57.7617,57.8291,57.4345,57.4634,245587.0
2023-03-14 15:55:00,59.69,59.85,59.66,59.74,345143.0,57.4442,57.5981,57.4153,57.4923,345143.0
2023-03-15 09:30:00,57.5,58.13,56.96,57.2,113826.0,55.3366,55.9428,54.8169,55.0478,113826.0
2023-03-15 09:35:00,57.12,57.21,56.68,57.0,106018.0,54.9709,55.0575,54.5474,54.8554,106018.0
2023-03-15 09:40:00,57.02,57.29,56.87,57.09,65514.0,54.8746,55.1345,54.7303,54.942,65514.0
2023-03-15 09:45:00,57.14,57.42,56.58,57.01,65264.0,54.9901,55.2596,54.4512,54.865,65264.0
2023-03-15 09:50:00,57.01,57.45,56.84,57.21,41641.0,54.865,55.2884,54.7014,55.0575,41641.0
2023-03-15 09:55:00,57.15,57.15,56.75,56.75,58267.0,54.9997,54.9997,54.6148,54.6148,58267.0
2023-03-15 10:00:00,56.79,57.12,56.71,57.07,59472.0,54.6533,54.9709,54.5763,54.9227,59472.0
2023-03-15 10:05:00,57.12,57.7,57.1,57.52,90465.0,54.9709,55.529,54.9516,55.3558,90465.0
2023-03-15 10:10:00,57.56,57.74,57.41,57.47,47443.0,55.3943,55.5675,55.2499,55.3077,47443.0
2023-03-15 10:15:00,57.5,57.85,57.47,57.7,34616.0,55.3366,55.6734,55.3077,55.529,34616.0
2023-03-15 10:20:00,57.71,57.83,57.58,57.6,42368.0,55.5387,55.6541,55.4135,55.4328,42368.0
2023-03-15 10:25:00,57.6,57.89,57.47,57.53,38186.0,55.4328,55.7119,55.3077,55.3654,38186.0
2023-03-15 10:30:00,57.54,57.59,57.12,57.16,37929.0,55.375,55.4232,54.9709,55.0093,37929.0
2023-03-15 10:35:00,57.16,57.51,57.09,57.45,42321.0,55.0093,55.3462,54.942,55.2884,42321.0
2023-03-15 10:40:00,57.45,57.56,57.09,57.16,46479.0,55.2884,55.3943,54.942,55.0093,46479.0
2023-03-15 10:45:00,57.19,57.19,57.04,57.15,34551.0,55.0382,55.0382,54.8939,54.9997,34551.0
2023-03-15 10:50:00,57.17,57.47,57.1,57.27,90468.0,55.019,55.3077,54.9516,55.1152,90468.0
2023-03-15 10:55:00,57.3,57.64,57.3,57.59,51600.0,55.1441,55.4713,55.1441,55.4232,51600.0
2023-03-15 11:00:00,57.62,57.95,57.55,57.89,40123.0,55.452,55.7696,55.3847,55.7119,40123.0
2023-03-15 11:05:00,57.88,57.94,57.65,57.73,35688.0,55.7023,55.76,55.4809,55.5579,35688.0
2023-03-15 11:10:00,57.75,57.87,57.66,57.69,65479.0,55.5771,55.6926,55.4905,55.5194,65479.0
2023-03-15 11:15:00,57.71,57.79,57.59,57.77,112585.0,55.5387,55.6156,55.4232,55.5964,112585.0
2023-03-15 11:20:00,57.77,57.82,57.48,57.6,41414.0,55.5964,55.6445,55.3173,55.4328,41414.0
2023-03-15 11:25:00,57.6,57.75,57.37,57.47,57012.0,55.4328,55.5771,55.2114,55.3077,57012.0
2023-03-15 11:30:00,57.4,57.55,57.27,57.31,75658.0,55.2403,55.3847,55.1152,55.1537,75658.0
2023-03-15 11:35:00,57.31,57.47,57.25,57.33,34774.0,55.1537,55.3077,55.096,55.1729,34774.0
2023-03-15 11:40:00,57.33,57.58,57.33,57.4,86144.0,55.1729,55.4135,55.1729,55.2403,86144.0
2023-03-15 11:45:00,57.4,57.65,57.4,57.54,72950.0,55.2403,55.4809,55.2403,55.375,72950.0
2023-03-15 11:50:00,57.58,57.6,57.09,57.18,87869.0,55.4135,55.4328,54.942,55.0286,87869.0
2023-03-15 11:55:00,57.18,57.34,57.1,57.31,76130.0,55.0286,55.1826,54.9516,55.1537,76130.0
2023-03-15 12:00:00,57.32,57.54,57.31,57.4,101039.0,55.1633,55.375,55.1537,55.2403,101039.0
2023-03-15 12:05:00,57.4,57.4,57.04,57.1,59099.0,55.2403,55.2403,54.8939,54.9516,59099.0
2023-03-15 12:10:00,57.08,57.14,57.03,57.05,42644.0,54.9324,54.9901,54.8842,54.9035,42644.0
2023-03-15 12:15:00,57.03,57.08,56.84,56.86,33959.0,54.8842,54.9324,54.7014,54.7206,33959.0
2023-03-15 12:20:00,56.86,57.02,56.81,56.82,34279.0,54.7206,54.8746,54.6725,54.6821,34279.0
2023-03-15 12:25:00,56.8,56.95,56.71,56.92,92438.0,54.6629,54.8072,54.5763,54.7784,92438.0
2023-03-15 12:30:00,56.88,57.12,56.88,56.98,79221.0,54.7399,54.9709,54.7399,54.8361,79221.0
2023-03-15 12:35:00,56.98,57.26,56.94,57.05,100534.0,54.8361,55.1056,54.7976,54.9035,100534.0
2023-03-15 12:40:00,57.04,57.42,57.02,57.41,84711.0,54.8939,55.2596,54.8746,55.2499,84711.0
2023-03-15 12:45:00,57.41,57.47,57.23,57.39,125461.0,55.2499,55.3077,55.0767,55.2307,125461.0
2023-03-15 12:50:00,57.42,57.44,57.05,57.19,47196.0,55.2596,55.2788,54.9035,55.0382,47196.0
2023-03-15 12:55:00,57.18,57.2,56.97,57.11,105389.0,55.0286,55.0478,54.8265,54.9612,105389.0
2023-03-15 13:00:00,57.11,57.29,57.02,57.11,68483.0,54.9612,55.1345,54.8746,54.9612,68483.0
2023-03-15 13:05:00,57.12,57.2,56.96,57.06,74785.0,54.9709,55.0478,54.8169,54.9131,74785.0
2023-03-15 13:10:00,57.11,57.23,57.06,57.13,52036.0,54.9612,55.0767,54.9131,54.9805,52036.0
2023-03-15 13:15:00,57.12,57.12,56.88,56.97,75694.0,54.9709,54.9709,54.7399,54.8265,75694.0
2023-03-15 13:20:00,56.96,57.3,56.96,57.13,110613.0,54.8169,55.1441,54.8169,54.9805,110613.0
2023-03-15 13:25:00,57.14,57.23,57.12,57.14,33126.0,54.9901,55.0767,54.9709,54.9901,33126.0
2023-03-15 13:30:00,57.15,57.25,57.03,57.25,76497.0,54.9997,55.096,54.8842,55.096,76497.0
2023-03-15 13:35:00,57.25,57.3,57.1,57.16,22644.0,55.096,55.1441,54.9516,55.0093,22644.0
2023-03-15 13:40:00,57.16,57.17,56.87,56.96,43269.0,55.0093,55.019,54.7303,54.8169,43269.0
2023-03-15 13:45:00,56.95,56.97,56.82,56.93,29400.0,54.8072,54.8265,54.6821,54.788,29400.0
2023-03-15 13:50:00,56.95,57.03,56.86,57.01,35103.0,54.8072,54.8842,54.7206,54.865,35103.0
2023-03-15 13:55:00,57.03,57.21,56.94,57.21,36922.0,54.8842,55.0575,54.7976,55.0575,36922.0
2023-03-15 14:00:00,57.23,57.24,57.1,57.15,53072.0,55.0767,55.0863,54.9516,54.9997,53072.0
2023-03-15 14:05:00,57.11,57.11,56.81,56.83,25605.0,54.9612,54.9612,54.6725,54.6918,25605.0
2023-03-15 14:10:00,56.81,56.84,56.65,56.65,54042.0,54.6725,54.7014,54.5185,54.5185,54042.0
2023-03-15 14:15:00,56.65,56.65,56.46,56.62,64705.0,54.5185,54.5185,54.3357,54.4897,64705.0
2023-03-15 14:20:00,56.59,56.9,56.54,56.86,44865.0,54.4608,54.7591,54.4127,54.7206,44865.0
2023-03-15 14:25:00,56.88,57.35,56.85,57.08,81321.0,54.7399,55.1922,54.711,54.9324,81321.0
2023-03-15 14:30:00,57.1,57.31,56.99,57.09,92492.0,54.9516,55.1537,54.8457,54.942,92492.0
2023-03-15 14:35:00,57.09,57.17,56.96,57.08,71293.0,54.942,55.019,54.8169,54.9324,71293.0
2023-03-15 14:40:00,57.04,57.29,57.03,57.17,72318.0,54.8939,55.1345,54.8842,55.019,72318.0
2023-03-15 14:45:00,57.17,57.34,57.11,57.23,81398.0,55.019,55.1826,54.9612,55.0767,81398.0
2023-03-15 14:50:00,57.23,57.48,57.16,57.47,70232.0,55.0767,55.3173,55.0093,55.3077,70232.0
2023-03-15 14:55:00,57.46,57.64,57.41,57.56,74290.0,55.2981,55.4713,55.2499,55.3943,74290.0
2023-03-15 15:00:00,57.57,57.73,57.5,57.55,74810.0,55.4039,55.5579,55.3366,55.3847,74810.0
2023-03-15 15:05:00,57.55,57.69,57.3,57.36,72523.0,55.3847,55.5194,55.1441,55.2018,72523.0
2023-03-15 15:10:00,57.3,57.48,57.24,57.47,86938.0,55.1441,55.3173,55.0863,55.3077,86938.0
2023-03-15 15:15:00,57.48,57.55,57.4,57.51,54335.0,55.3173,55.3847,55.2403,55.3462,54335.0
2023-03-15 15:20:00,57.45,57.59,57.36,57.54,65945.0,55.2884,55.4232,55.2018,55.375,65945.0
2023-03-15 15:25:00,57.54,57.8,57.41,57.74,79810.0,55.375,55.6253,55.2499,55.5675,79810.0
2023-03-15 15:30:00,57.76,57.8,57.69,57.71,96345.0,55.5868,55.6253,55.5194,55.5387,96345.0
2023-03-15 15:35:00,57.71,57.72,57.56,57.69,100741.0,55.5387,55.5483,55.3943,55.5194,100741.0
2023-03-15 15:40:00,57.69,57.71,57.52,57.58,129062.0,55.5194,55.5387,55.3558,55.4135,129062.0
2023-03-15 15:45:00,57.56,57.56,57.06,57.17,135705.0,55.3943,55.3943,54.9131,55.019,135705.0
2023-03-15 15:50:00,57.23,57.28,57.08,57.24,138160.0,55.0767,55.1248,54.9324,55.0863,138160.0
2023-03-15 15:55:00,57.24,57.66,57.24,57.66,296961.0,55.0863,55.4905,55.0863,55.4905,296961.0
2023-03-16 09:30:00,56.77,57.51,56.77,57.5,39431.0,54.634,55.3462,54.634,55.3366,39431.0
2023-03-16 09:35:00,57.46,57.93,57.46,57.89,31053.0,55.2981,55.7504,55.2981,55.7119,31053.0
2023-03-16 09:40:00,57.97,58.21,57.82,57.83,39730.0,55.7889,56.0198,55.6445,55.6541,39730.0
2023-03-16 09:45:00,57.85,57.93,57.27,57.3,19928.0,55.6734,55.7504,55.1152,55.1441,19928.0
2023-03-16 09:50:00,57.3,57.35,57.03,57.06,37923.0,55.1441,55.1922,54.8842,54.9131,37923.0
2023-03-16 09:55:00,57.05,57.53,57.05,57.43,28771.0,54.9035,55.3654,54.9035,55.2692,28771.0
2023-03-16 10:00:00,57.4,57.67,56.99,57.0,32012.0,55.2403,55.5002,54.8457,54.8554,32012.0
2023-03-16 10:05:00,57.01,57.06,56.35,56.35,24993.0,54.865,54.9131,54.2298,54.2298,24993.0
2023-03-16 10:10:00,56.33,56.47,56.18,56.23,38938.0,54.2106,54.3453,54.0662,54.1143,38938.0
2023-03-16 10:15:00,56.22,56.38,56.1,56.18,54794.0,54.1047,54.2587,53.9892,54.0662,54794.0
2023-03-16 10:20:00,56.2,56.4,56.05,56.12,47813.0,54.0855,54.2779,53.9411,54.0085,47813.0
2023-03-16 10:25:00,56.14,56.57,56.08,56.57,47404.0,54.0277,54.4415,53.97,54.4415,47404.0
2023-03-16 10:30:00,56.55,56.7,56.39,56.39,22291.0,54.4223,54.5667,54.2683,54.2683,22291.0
2023-03-16 10:35:00,56.44,57.12,56.4,57.01,48256.0,54.3164,54.9709,54.2779,54.865,48256.0
2023-03-16 10:40:00,57.04,57.36,56.96,57.35,41285.0,54.8939,55.2018,54.8169,55.1922,41285.0
2023-03-16 10:45:00,57.3,57.8,57.3,57.69,47091.0,55.1441,55.6253,55.1441,55.5194,47091.0
2023-03-16 10:50:00,57.77,58.15,57.7,58.13,36389.0,55.5964,55.9621,55.529,55.9428,36389.0
2023-03-16 10:55:00,58.15,58.24,57.86,58.07,51070.0,55.9621,56.0487,55.683,55.8851,51070.0
2023-03-16 11:00:00,58.05,58.12,57.88,58.06,34010.0,55.8659,55.9332,55.7023,55.8755,34010.0
2023-03-16 11:05:00,58.07,58.57,58.02,58.55,51243.0,55.8851,56.3663,55.837,56.347,51243.0
2023-03-16 11:10:00,58.55,58.59,58.3,58.42,44655.0,56.347,56.3855,56.1065,56.2219,44655.0
2023-03-16 11:15:00,58.45,58.6,58.35,58.56,44553.0,56.2508,56.3952,56.1546,56.3567,44553.0
2023-03-16 11:20:00,58.59,58.71,58.48,58.7,70310.0,56.3855,56.501,56.2797,56.4914,70310.0
2023-03-16 11:25:00,58.7,59.0,58.66,58.79,44353.0,56.4914,56.7801,56.4529,56.578,44353.0
2023-03-16 11:30:00,58.83,58.84,58.57,58.68,46519.0,56.6165,56.6261,56.3663,56.4722,46519.0
2023-03-16 11:35:00,58.69,58.83,58.64,58.8,42486.0,56.4818,56.6165,56.4337,56.5876,42486.0
2023-03-16 11:40:00,58.77,58.91,58.77,58.9,37756.0,56.5588,56.6935,56.5588,56.6839,37756.0
2023-03-16 11:45:00,58.88,58.96,58.78,58.96,36934.0,56.6646,56.7416,56.5684,56.7416,36934.0
2023-03-16 11:50:00,58.94,59.28,58.88,59.28,32108.0,56.7224,57.0496,56.6646,57.0496,32108.0
2023-03-16 11:55:00,59.27,59.38,59.23,59.37,67539.0,57.04,57.1458,57.0015,57.1362,67539.0
2023-03-16 12:00:00,59.36,59.44,59.03,59.08,99303.0,57.1266,57.2036,56.809,56.8571,99303.0
2023-03-16 12:05:00,59.1,59.33,59.04,59.25,37246.0,56.8764,57.0977,56.8186,57.0207,37246.0
2023-03-16 12:10:00,59.21,59.29,58.89,58.93,22917.0,56.9822,57.0592,56.6743,56.7127,22917.0
2023-03-16 12:15:00,58.91,58.97,58.8,58.95,12347.0,56.6935,56.7512,56.5876,56.732,12347.0
2023-03-16 12:20:00,58.95,58.99,58.79,58.84,17427.0,56.732,56.7705,56.578,56.6261,17427.0
2023-03-16 12:25:00,58.84,58.89,58.77,58.85,34299.0,56.6261,56.6743,56.5588,56.6358,34299.0
2023-03-16 12:30:00,58.88,58.88,58.76,58.79,40473.0,56.6646,56.6646,56.5491,56.578,40473.0
2023-03-16 12:35:00,58.8,58.82,58.7,58.77,58621.0,56.5876,56.6069,56.4914,56.5588,58621.0
2023-03-16 12:40:00,58.77,58.85,58.69,58.74,35210.0,56.5588,56.6358,56.4818,56.5299,35210.0
2023-03-16 12:45:00,58.73,58.98,58.73,58.98,20289.0,56.5203,56.7609,56.5203,56.7609,20289.0
2023-03-16 12:50:00,58.96,59.28,58.95,59.14,24526.0,56.7416,57.0496,56.732,56.9148,24526.0
2023-03-16 12:55:00,59.16,59.35,59.15,59.32,15458.0,56.9341,57.1169,56.9245,57.0881,15458.0
2023-03-16 13:00:00,59.35,59.58,59.29,59.58,24910.0,57.1169,57.3383,57.0592,57.3383,24910.0
2023-03-16 13:05:00,59.6,59.75,59.43,59.43,30965.0,57.3575,57.5019,57.1939,57.1939,30965.0
2023-03-16 13:10:00,59.43,59.5,59.25,59.26,74827.0,57.1939,57.2613,57.0207,57.0303,74827.0
2023-03-16 13:15:00,59.26,59.31,59.08,59.18,31577.0,57.0303,57.0785,56.8571,56.9533,31577.0
2023-03-16 13:20:00,59.16,59.33,59.15,59.26,32775.0,56.9341,57.0977,56.9245,57.0303,32775.0
2023-03-16 13:25:00,59.27,59.27,58.96,59.06,34707.0,57.04,57.04,56.7416,56.8379,34707.0
2023-03-16 13:30:00,59.04,59.07,58.88,59.02,29841.0,56.8186,56.8475,56.6646,56.7994,29841.0
2023-03-16 13:35:00,59.0,59.04,58.77,58.84,83104.0,56.7801,56.8186,56.5588,56.6261,83104.0
2023-03-16 13:40:00,58.82,58.94,58.8,58.82,23792.0,56.6069,56.7224,56.5876,56.6069,23792.0
2023-03-16 13:45:00,58.81,59.01,58.77,58.92,64050.0,56.5973,56.7897,56.5588,56.7031,64050.0
2023-03-16 13:50:00,58.92,59.01,58.84,58.84,19790.0,56.7031,56.7897,56.6261,56.6261,19790.0
2023-03-16 13:55:00,58.81,59.06,58.8,58.99,30295.0,56.5973,56.8379,56.5876,56.7705,30295.0
2023-03-16 14:00:00,59.01,59.04,58.91,58.93,34597.0,56.7897,56.8186,56.6935,56.7127,34597.0
2023-03-16 14:05:00,58.97,59.21,58.96,59.2,47112.0,56.7512,56.9822,56.7416,56.9726,47112.0
2023-03-16 14:10:00,59.22,59.31,58.98,58.99,33786.0,56.9918,57.0785,56.7609,56.7705,33786.0
2023-03-16 14:15:00,58.98,58.98,58.77,58.85,68651.0,56.7609,56.7609,56.5588,56.6358,68651.0
2023-03-16 14:20:00,58.87,58.94,58.8,58.82,23208.0,56.655,56.7224,56.5876,56.6069,23208.0
2023-03-16 14:25:00,58.81,58.95,58.77,58.95,54493.0,56.5973,56.732,56.5588,56.732,54493.0
2023-03-16 14:30:00,58.95,58.96,58.65,58.7,27672.0,56.732,56.7416,56.4433,56.4914,27672.0
2023-03-16 14:35:00,58.73,58.91,58.71,58.86,17947.0,56.5203,56.6935,56.501,56.6454,17947.0
2023-03-16 14:40:00,58.86,58.9,58.73,58.8,20855.0,56.6454,56.6839,56.5203,56.5876,20855.0
2023-03-16 14:45:00,58.8,58.81,58.65,58.67,24266.0,56.5876,56.5973,56.4433,56.4625,24266.0
2023-03-16 14:50:00,58.68,58.76,58.59,58.73,13811.0,56.4722,56.5491,56.3855,56.5203,13811.0
2023-03-16 14:55:00,58.73,58.81,58.62,58.64,20830.0,56.5203,56.5973,56.4144,56.4337,20830.0
2023-03-16 15:00:00,58.64,58.78,58.62,58.74,24428.0,56.4337,56.5684,56.4144,56.5299,24428.0
2023-03-16 15:05:00,58.74,58.91,58.74,58.82,18405.0,56.5299,56.6935,56.5299,56.6069,18405.0
2023-03-16 15:10:00,58.84,58.93,58.82,58.88,20713.0,56.6261,56.7127,56.6069,56.6646,20713.0
2023-03-16 15:15:00,58.86,58.86,58.76,58.78,27335.0,56.6454,56.6454,56.5491,56.5684,27335.0
2023-03-16 15:20:00,58.79,58.98,58.77,58.95,31929.0,56.578,56.7609,56.5588,56.732,31929.0
2023-03-16 15:25:00,58.94,59.06,58.93,59.06,36213.0,56.7224,56.8379,56.7127,56.8379,36213.0
2023-03-16 15:30:00,59.08,59.16,58.99,59.11,66727.0,56.8571,56.9341,56.7705,56.886,66727.0
2023-03-16 15:35:00,59.11,59.11,58.92,58.94,44501.0,56.886,56.886,56.7031,56.7224,44501.0
2023-03-16 15:40:00,58.95,59.16,58.94,59.05,38851.0,56.732,56.9341,56.7224,56.8282,38851.0
2023-03-16 15:45:00,59.05,59.05,58.87,58.89,53755.0,56.8282,56.8282,56.655,56.6743,53755.0
2023-03-16 15:50:00,58.9,58.97,58.79,58.83,75599.0,56.6839,56.7512,56.578,56.6165,75599.0
2023-03-16 15:55:00,58.82,58.89,58.57,58.76,366100.0,56.6069,56.6743,56.3663,56.5491,366100.0
2023-03-17 09:30:00,57.79,58.2,57.69,57.75,62529.0,55.6156,56.0102,55.5194,55.5771,62529.0
2023-03-17 09:35:00,57.64,58.12,57.48,58.03,23419.0,55.4713,55.9332,55.3173,55.8466,23419.0
2023-03-17 09:40:00,58.03,58.1,57.71,57.91,62302.0,55.8466,55.914,55.5387,55.7311,62302.0
2023-03-17 09:45:00,57.89,57.92,57.56,57.66,49241.0,55.7119,55.7408,55.3943,55.4905,49241.0
2023-03-17 09:50:00,57.7,57.8,57.47,57.76,25252.0,55.529,55.6253,55.3077,55.5868,25252.0
2023-03-17 09:55:00,57.76,57.83,57.57,57.57,38227.0,55.5868,55.6541,55.4039,55.4039,38227.0
2023-03-17 10:00:00,57.59,58.03,57.56,57.9,33647.0,55.4232,55.8466,55.3943,55.7215,33647.0
2023-03-17 10:05:00,57.88,57.99,57.69,57.85,79175.0,55.7023,55.8081,55.5194,55.6734,79175.0
2023-03-17 10:10:00,57.8,57.82,57.62,57.72,49352.0,55.6253,55.6445,55.452,55.5483,49352.0
2023-03-17 10:15:00,57.72,57.83,57.03,57.03,36225.0,55.5483,55.6541,54.8842,54.8842,36225.0
2023-03-17 10:20:00,57.01,57.16,56.86,56.95,72260.0,54.865,55.0093,54.7206,54.8072,72260.0
2023-03-17 10:25:00,56.95,57.07,56.83,57.03,28895.0,54.8072,54.9227,54.6918,54.8842,28895.0
2023-03-17 10:30:00,57.08,57.14,56.87,56.87,17783.0,54.9324,54.9901,54.7303,54.7303,17783.0
2023-03-17 10:35:00,56.93,56.93,56.73,56.76,25890.0,54.788,54.788,54.5955,54.6244,25890.0
2023-03-17 10:40:00,56.68,56.68,56.23,56.23,37455.0,54.5474,54.5474,54.1143,54.1143,37455.0
2023-03-17 10:45:00,56.24,56.59,56.18,56.53,25042.0,54.124,54.4608,54.0662,54.403,25042.0
2023-03-17 10:50:00,56.53,56.53,56.19,56.2,28017.0,54.403,54.403,54.0758,54.0855,28017.0
2023-03-17 10:55:00,56.17,56.37,56.17,56.24,46553.0,54.0566,54.2491,54.0566,54.124,46553.0
2023-03-17 11:00:00,56.22,56.34,55.93,56.09,38602.0,54.1047,54.2202,53.8256,53.9796,38602.0
2023-03-17 11:05:00,56.11,56.23,55.94,56.23,32151.0,53.9989,54.1143,53.8352,54.1143,32151.0
2023-03-17 11:10:00,56.22,56.3,56.06,56.14,22421.0,54.1047,54.1817,53.9507,54.0277,22421.0
2023-03-17 11:15:00,56.13,56.45,56.09,56.34,26424.0,54.0181,54.3261,53.9796,54.2202,26424.0
2023-03-17 11:20:00,56.36,56.42,55.99,55.99,21289.0,54.2394,54.2972,53.8834,53.8834,21289.0
2023-03-17 11:25:00,55.99,56.16,55.84,56.05,77582.0,53.8834,54.047,53.739,53.9411,77582.0
2023-03-17 11:30:00,56.06,56.17,55.97,56.08,60768.0,53.9507,54.0566,53.8641,53.97,60768.0
2023-03-17 11:35:00,56.08,56.11,55.77,55.79,27774.0,53.97,53.9989,53.6716,53.6909,27774.0
2023-03-17 11:40:00,55.81,55.82,55.59,55.7,54045.0,53.7101,53.7198,53.4984,53.6043,54045.0
2023-03-17 11:45:00,55.69,55.84,55.59,55.67,70340.0,53.5947,53.739,53.4984,53.5754,70340.0
2023-03-17 11:50:00,55.67,55.96,55.59,55.69,40321.0,53.5754,53.8545,53.4984,53.5947,40321.0
2023-03-17 11:55:00,55.69,55.78,55.52,55.65,32901.0,53.5947,53.6813,53.4311,53.5562,32901.0
2023-03-17 12:00:00,55.65,55.91,55.64,55.86,33014.0,53.5562,53.8064,53.5465,53.7583,33014.0
2023-03-17 12:05:00,55.82,56.05,55.62,56.04,31069.0,53.7198,53.9411,53.5273,53.9315,31069.0
2023-03-17 12:10:00,56.03,56.14,55.98,56.06,69711.0,53.9219,54.0277,53.8737,53.9507,69711.0
2023-03-17 12:15:00,56.06,56.22,55.93,56.01,55045.0,53.9507,54.1047,53.8256,53.9026,55045.0
2023-03-17 12:20:00,55.98,56.01,55.86,55.95,21478.0,53.8737,53.9026,53.7583,53.8449,21478.0
2023-03-17 12:25:00,55.95,56.15,55.91,56.12,22170.0,53.8449,54.0373,53.8064,54.0085,22170.0
2023-03-17 12:30:00,56.09,56.4,56.09,56.2,22897.0,53.9796,54.2779,53.9796,54.0855,22897.0
2023-03-17 12:35:00,56.21,56.26,56.05,56.05,26856.0,54.0951,54.1432,53.9411,53.9411,26856.0
2023-03-17 12:40:00,56.08,56.14,56.0,56.02,21017.0,53.97,54.0277,53.893,53.9122,21017.0
2023-03-17 12:45:00,56.0,56.17,55.97,56.07,21402.0,53.893,54.0566,53.8641,53.9604,21402.0
2023-03-17 12:50:00,56.07,56.19,55.89,55.89,24197.0,53.9604,54.0758,53.7871,53.7871,24197.0
2023-03-17 12:55:00,55.91,56.22,55.9,56.19,28575.0,53.8064,54.1047,53.7968,54.0758,28575.0
2023-03-17 13:00:00,56.16,56.16,56.03,56.09,9924.0,54.047,54.047,53.9219,53.9796,9924.0
2023-03-17 13:05:00,56.09,56.41,56.03,56.41,15965.0,53.9796,54.2876,53.9219,54.2876,15965.0
2023-03-17 13:10:00,56.38,56.52,56.29,56.48,21033.0,54.2587,54.3934,54.1721,54.3549,21033.0
2023-03-17 13:15:00,56.5,56.7,56.49,56.59,37724.0,54.3742,54.5667,54.3646,54.4608,37724.0
2023-03-17 13:20:00,56.61,56.68,56.52,56.56,31306.0,54.48,54.5474,54.3934,54.4319,31306.0
2023-03-17 13:25:00,56.54,56.58,56.34,56.53,18709.0,54.4127,54.4512,54.2202,54.403,18709.0
2023-03-17 13:30:00,56.55,56.65,56.39,56.4,19721.0,54.4223,54.5185,54.2683,54.2779,19721.0
2023-03-17 13:35:00,56.41,56.43,56.29,56.39,32381.0,54.2876,54.3068,54.1721,54.2683,32381.0
2023-03-17 13:40:00,56.4,56.53,56.27,56.53,22217.0,54.2779,54.403,54.1528,54.403,22217.0
2023-03-17 13:45:00,56.51,56.67,56.47,56.65,30387.0,54.3838,54.5378,54.3453,54.5185,30387.0
2023-03-17 13:50:00,56.65,56.72,56.53,56.58,18334.0,54.5185,54.5859,54.403,54.4512,18334.0
2023-03-17 13:55:00,56.56,56.67,56.53,56.58,13083.0,54.4319,54.5378,54.403,54.4512,13083.0
2023-03-17 14:00:00,56.62,56.72,56.5,56.51,22399.0,54.4897,54.5859,54.3742,54.3838,22399.0
2023-03-17 14:05:00,56.51,56.55,56.4,56.47,13312.0,54.3838,54.4223,54.2779,54.3453,13312.0
2023-03-17 14:10:00,56.44,56.66,56.4,56.63,22851.0,54.3164,54.5282,54.2779,54.4993,22851.0
2023-03-17 14:15:00,56.61,56.84,56.61,56.67,60512.0,54.48,54.7014,54.48,54.5378,60512.0
2023-03-17 14:20:00,56.68,56.68,56.42,56.48,36649.0,54.5474,54.5474,54.2972,54.3549,36649.0
2023-03-17 14:25:00,56.47,56.54,56.38,56.46,24701.0,54.3453,54.4127,54.2587,54.3357,24701.0
2023-03-17 14:30:00,56.45,56.7,56.45,56.53,25172.0,54.3261,54.5667,54.3261,54.403,25172.0
2023-03-17 14:35:00,56.54,56.54,56.39,56.48,31017.0,54.4127,54.4127,54.2683,54.3549,31017.0
2023-03-17 14:40:00,56.45,56.46,56.38,56.39,23845.0,54.3261,54.3357,54.2587,54.2683,23845.0
2023-03-17 14:45:00,56.37,56.54,56.36,56.44,31349.0,54.2491,54.4127,54.2394,54.3164,31349.0
2023-03-17 14:50:00,56.44,56.55,56.34,56.54,30409.0,54.3164,54.4223,54.2202,54.4127,30409.0
2023-03-17 14:55:00,56.55,56.76,56.51,56.7,33411.0,54.4223,54.6244,54.3838,54.5667,33411.0
2023-03-17 15:00:00,56.71,56.85,56.71,56.81,55952.0,54.5763,54.711,54.5763,54.6725,55952.0
2023-03-17 15:05:00,56.8,56.81,56.67,56.73,32220.0,54.6629,54.6725,54.5378,54.5955,32220.0
2023-03-17 15:10:00,56.71,56.85,56.69,56.83,41918.0,54.5763,54.711,54.557,54.6918,41918.0
2023-03-17 15:15:00,56.83,56.92,56.72,56.85,42942.0,54.6918,54.7784,54.5859,54.711,42942.0
2023-03-17 15:20:00,56.87,56.98,56.79,56.94,74753.0,54.7303,54.8361,54.6533,54.7976,74753.0
2023-03-17 15:25:00,56.94,57.03,56.89,56.96,45424.0,54.7976,54.8842,54.7495,54.8169,45424.0
2023-03-17 15:30:00,56.95,57.0,56.76,56.96,38979.0,54.8072,54.8554,54.6244,54.8169,38979.0
2023-03-17 15:35:00,56.96,56.99,56.79,56.83,36909.0,54.8169,54.8457,54.6533,54.6918,36909.0
2023-03-17 15:40:00,56.81,56.89,56.75,56.84,41595.0,54.6725,54.7495,54.6148,54.7014,41595.0
2023-03-17 15:45:00,56.82,56.82,56.53,56.53,45112.0,54.6821,54.6821,54.403,54.403,45112.0
2023-03-17 15:50:00,56.47,56.55,56.33,56.55,127147.0,54.3453,54.4223,54.2106,54.4223,127147.0
2023-03-17 15:55:00,56.55,56.61,56.3,56.52,259930.0,54.4223,54.48,54.1817,54.3934,259930.0
2023-03-20 09:30:00,57.43,57.92,57.23,57.73,40894.0,55.2692,55.7408,55.0767,55.5579,40894.0
2023-03-20 09:35:00,57.73,57.8,56.96,57.11,20139.0,55.5579,55.6253,54.8169,54.9612,20139.0
2023-03-20 09:40:00,57.09,57.38,57.07,57.3,14339.0,54.942,55.2211,54.9227,55.1441,14339.0
2023-03-20 09:45:00,57.31,57.4,56.93,57.2,25113.0,55.1537,55.2403,54.788,55.0478,25113.0
2023-03-20 09:50:00,57.21,57.38,56.88,56.92,28582.0,55.0575,55.2211,54.7399,54.7784,28582.0
2023-03-20 09:55:00,56.88,56.91,56.3,56.38,62868.0,54.7399,54.7688,54.1817,54.2587,62868.0
2023-03-20 10:00:00,56.38,56.62,56.3,56.57,41601.0,54.2587,54.4897,54.1817,54.4415,41601.0
2023-03-20 10:05:00,56.55,56.8,56.38,56.41,36233.0,54.4223,54.6629,54.2587,54.2876,36233.0
2023-03-20 10:10:00,56.41,56.41,56.13,56.22,28070.0,54.2876,54.2876,54.0181,54.1047,28070.0
2023-03-20 10:15:00,56.25,56.37,55.88,55.93,35026.0,54.1336,54.2491,53.7775,53.8256,35026.0
2023-03-20 10:20:00,55.95,56.22,55.93,56.18,28285.0,53.8449,54.1047,53.8256,54.0662,28285.0
2023-03-20 10:25:00,56.22,56.33,56.08,56.3,21423.0,54.1047,54.2106,53.97,54.1817,21423.0
2023-03-20 10:30:00,56.34,56.6,56.32,56.6,24724.0,54.2202,54.4704,54.201,54.4704,24724.0
2023-03-20 10:35:00,56.6,56.63,56.13,56.18,20985.0,54.4704,54.4993,54.0181,54.0662,20985.0
2023-03-20 10:40:00,56.18,56.35,56.18,56.29,28181.0,54.0662,54.2298,54.0662,54.1721,28181.0
2023-03-20 10:45:00,56.28,56.5,56.25,56.5,36078.0,54.1625,54.3742,54.1336,54.3742,36078.0
2023-03-20 10:50:00,56.5,56.52,56.26,56.33,16473.0,54.3742,54.3934,54.1432,54.2106,16473.0
2023-03-20 10:55:00,56.35,56.6,56.35,56.6,15342.0,54.2298,54.4704,54.2298,54.4704,15342.0
2023-03-20 11:00:00,56.61,56.79,56.56,56.78,29514.0,54.48,54.6533,54.4319,54.6436,29514.0
2023-03-20 11:05:00,56.87,56.92,56.73,56.83,13845.0,54.7303,54.7784,54.5955,54.6918,13845.0
2023-03-20 11:10:00,56.83,56.93,56.72,56.83,18518.0,54.6918,54.788,54.5859,54.6918,18518.0
2023-03-20 11:15:00,56.8,56.94,56.71,56.89,16656.0,54.6629,54.7976,54.5763,54.7495,16656.0
2023-03-20 11:20:00,56.88,57.24,56.87,57.18,37865.0,54.7399,55.0863,54.7303,55.0286,37865.0
2023-03-20 11:25:00,57.22,57.33,57.07,57.29,35147.0,55.0671,55.1729,54.9227,55.1345,35147.0
2023-03-20 11:30:00,57.3,57.41,57.2,57.29,25680.0,55.1441,55.2499,55.0478,55.1345,25680.0
2023-03-20 11:35:00,57.29,57.41,57.24,57.28,61858.0,55.1345,55.2499,55.0863,55.1248,61858.0
2023-03-20 11:40:00,57.32,57.36,57.16,57.18,40949.0,55.1633,55.2018,55.0093,55.0286,40949.0
2023-03-20 11:45:00,57.19,57.22,57.06,57.09,26860.0,55.0382,55.0671,54.9131,54.942,26860.0
2023-03-20 11:50:00,57.06,57.08,56.88,56.91,19692.0,54.9131,54.9324,54.7399,54.7688,19692.0
2023-03-20 11:55:00,56.91,56.91,56.7,56.76,18741.0,54.7688,54.7688,54.5667,54.6244,18741.0
2023-03-20 12:00:00,56.78,56.8,56.62,56.75,19914.0,54.6436,54.6629,54.4897,54.6148,19914.0
2023-03-20 12:05:00,56.74,56.74,56.52,56.54,18594.0,54.6051,54.6051,54.3934,54.4127,18594.0
2023-03-20 12:10:00,56.54,56.59,56.42,56.5,26319.0,54.4127,54.4608,54.2972,54.3742,26319.0
2023-03-20 12:15:00,56.51,56.56,56.26,56.3,19924.0,54.3838,54.4319,54.1432,54.1817,19924.0
2023-03-20 12:20:00,56.32,56.4,56.23,56.23,22554.0,54.201,54.2779,54.1143,54.1143,22554.0
2023-03-20 12:25:00,56.23,56.35,56.18,56.31,21911.0,54.1143,54.2298,54.0662,54.1913,21911.0
2023-03-20 12:30:00,56.31,56.38,56.31,56.33,24602.0,54.1913,54.2587,54.1913,54.2106,24602.0
2023-03-20 12:35:00,56.33,56.33,56.2,56.29,20448.0,54.2106,54.2106,54.0855,54.1721,20448.0
2023-03-20 12:40:00,56.29,56.31,56.17,56.25,15639.0,54.1721,54.1913,54.0566,54.1336,15639.0
2023-03-20 12:45:00,56.23,56.37,56.21,56.35,14417.0,54.1143,54.2491,54.0951,54.2298,14417.0
2023-03-20 12:50:00,56.36,56.66,56.34,56.65,15126.0,54.2394,54.5282,54.2202,54.5185,15126.0
2023-03-20 12:55:00,56.66,56.75,56.63,56.64,17678.0,54.5282,54.6148,54.4993,54.5089,17678.0
2023-03-20 13:00:00,56.64,56.64,56.52,56.58,11477.0,54.5089,54.5089,54.3934,54.4512,11477.0
2023-03-20 13:05:00,56.58,56.75,56.58,56.65,29987.0,54.4512,54.6148,54.4512,54.5185,29987.0
2023-03-20 13:10:00,56.66,56.8,56.63,56.67,13454.0,54.5282,54.6629,54.4993,54.5378,13454.0
2023-03-20 13:15:00,56.67,56.71,56.58,56.68,28947.0,54.5378,54.5763,54.4512,54.5474,28947.0
2023-03-20 13:20:00,56.67,56.67,56.51,56.54,8783.0,54.5378,54.5378,54.3838,54.4127,8783.0
2023-03-20 13:25:00,56.54,56.57,56.43,56.43,13442.0,54.4127,54.4415,54.3068,54.3068,13442.0
2023-03-20 13:30:00,56.43,56.64,56.42,56.52,15231.0,54.3068,54.5089,54.2972,54.3934,15231.0
2023-03-20 13:35:00,56.51,56.51,56.38,56.46,12178.0,54.3838,54.3838,54.2587,54.3357,12178.0
2023-03-20 13:40:00,56.47,56.57,56.46,56.51,17047.0,54.3453,54.4415,54.3357,54.3838,17047.0
2023-03-20 13:45:00,56.49,56.5,56.41,56.41,12256.0,54.3646,54.3742,54.2876,54.2876,12256.0
2023-03-20 13:50:00,56.41,56.41,56.23,56.29,12635.0,54.2876,54.2876,54.1143,54.1721,12635.0
2023-03-20 13:55:00,56.3,56.39,56.24,56.34,22394.0,54.1817,54.2683,54.124,54.2202,22394.0
2023-03-20 14:00:00,56.34,56.39,56.29,56.33,25926.0,54.2202,54.2683,54.1721,54.2106,25926.0
2023-03-20 14:05:00,56.33,56.33,56.22,56.26,16161.0,54.2106,54.2106,54.1047,54.1432,16161.0
2023-03-20 14:10:00,56.29,56.4,56.26,56.3,23025.0,54.1721,54.2779,54.1432,54.1817,23025.0
2023-03-20 14:15:00,56.35,56.35,56.16,56.27,39622.0,54.2298,54.2298,54.047,54.1528,39622.0
2023-03-20 14:20:00,56.27,56.39,56.24,56.3,26287.0,54.1528,54.2683,54.124,54.1817,26287.0
2023-03-20 14:25:00,56.3,56.45,56.2,56.42,37729.0,54.1817,54.3261,54.0855,54.2972,37729.0
2023-03-20 14:30:00,56.43,56.5,56.33,56.44,19134.0,54.3068,54.3742,54.2106,54.3164,19134.0
2023-03-20 14:35:00,56.44,56.44,56.33,56.39,15589.0,54.3164,54.3164,54.2106,54.2683,15589.0
2023-03-20 14:40:00,56.39,56.55,56.37,56.55,14954.0,54.2683,54.4223,54.2491,54.4223,14954.0
2023-03-20 14:45:00,56.57,56.59,56.48,56.54,24164.0,54.4415,54.4608,54.3549,54.4127,24164.0
2023-03-20 14:50:00,56.55,56.67,56.5,56.5,15043.0,54.4223,54.5378,54.3742,54.3742,15043.0
2023-03-20 14:55:00,56.52,56.55,56.39,56.44,19681.0,54.3934,54.4223,54.2683,54.3164,19681.0
2023-03-20 15:00:00,56.43,56.54,56.41,56.49,12317.0,54.3068,54.4127,54.2876,54.3646,12317.0
2023-03-20 15:05:00,56.48,56.51,56.39,56.41,14306.0,54.3549,54.3838,54.2683,54.2876,14306.0
2023-03-20 15:10:00,56.38,56.4,56.31,56.39,18646.0,54.2587,54.2779,54.1913,54.2683,18646.0
2023-03-20 15:15:00,56.38,56.47,56.33,56.47,17868.0,54.2587,54.3453,54.2106,54.3453,17868.0
2023-03-20 15:20:00,56.47,56.49,56.35,56.43,23612.0,54.3453,54.3646,54.2298,54.3068,23612.0
2023-03-20 15:25:00,56.43,56.55,56.43,56.52,19649.0,54.3068,54.4223,54.3068,54.3934,19649.0
2023-03-20 15:30:00,56.52,56.73,56.52,56.73,30261.0,54.3934,54.5955,54.3934,54.5955,30261.0
2023-03-20 15:35:00,56.74,56.79,56.68,56.68,26612.0,54.6051,54.6533,54.5474,54.5474,26612.0
2023-03-20 15:40:00,56.67,56.7,56.6,56.62,51901.0,54.5378,54.5667,54.4704,54.4897,51901.0
2023-03-20 15:45:00,56.59,56.73,56.59,56.7,113156.0,54.4608,54.5955,54.4608,54.5667,113156.0
2023-03-20 15:50:00,56.74,56.79,56.67,56.71,92236.0,54.6051,54.6533,54.5378,54.5763,92236.0
2023-03-20 15:55:00,56.72,56.86,56.66,56.86,197731.0,54.5859,54.7206,54.5282,54.7206,197731.0
2023-03-21 09:30:00,59.44,59.9,58.94,59.1,68154.0,57.2036,57.6463,56.7224,56.8764,68154.0
2023-03-21 09:35:00,59.23,59.44,58.96,58.96,54164.0,57.0015,57.2036,56.7416,56.7416,54164.0
2023-03-21 09:40:00,58.98,59.25,58.96,59.13,38119.0,56.7609,57.0207,56.7416,56.9052,38119.0
2023-03-21 09:45:00,59.14,59.42,59.05,59.41,34286.0,56.9148,57.1843,56.8282,57.1747,34286.0
2023-03-21 09:50:00,59.4,59.93,59.37,59.93,28300.0,57.1651,57.6751,57.1362,57.6751,28300.0
2023-03-21 09:55:00,59.93,60.23,59.76,60.11,49186.0,57.6751,57.9638,57.5115,57.8484,49186.0
2023-03-21 10:00:00,60.08,60.31,59.88,59.91,26186.0,57.8195,58.0408,57.627,57.6559,26186.0
2023-03-21 10:05:00,59.91,59.91,59.73,59.79,49285.0,57.6559,57.6559,57.4826,57.5404,49285.0
2023-03-21 10:10:00,59.77,59.95,59.67,59.76,25724.0,57.5211,57.6944,57.4249,57.5115,25724.0
2023-03-21 10:15:00,59.76,59.76,59.43,59.61,33813.0,57.5115,57.5115,57.1939,57.3672,33813.0
2023-03-21 10:20:00,59.59,59.6,59.41,59.42,29588.0,57.3479,57.3575,57.1747,57.1843,29588.0
2023-03-21 10:25:00,59.4,59.45,59.22,59.3,66658.0,57.1651,57.2132,56.9918,57.0688,66658.0
2023-03-21 10:30:00,59.26,59.45,59.24,59.41,17397.0,57.0303,57.2132,57.0111,57.1747,17397.0
2023-03-21 10:35:00,59.4,59.82,59.25,59.8,16732.0,57.1651,57.5693,57.0207,57.55,16732.0
2023-03-21 10:40:00,59.76,59.94,59.71,59.89,44238.0,57.5115,57.6847,57.4634,57.6366,44238.0
2023-03-21 10:45:00,59.91,60.12,59.91,59.99,32067.0,57.6559,57.858,57.6559,57.7329,32067.0
2023-03-21 10:50:00,59.99,60.08,59.93,60.05,32536.0,57.7329,57.8195,57.6751,57.7906,32536.0
2023-03-21 10:55:00,60.03,60.06,59.89,59.94,32384.0,57.7714,57.8002,57.6366,57.6847,32384.0
2023-03-21 11:00:00,59.92,60.0,59.74,59.74,15995.0,57.6655,57.7425,57.4923,57.4923,15995.0
2023-03-21 11:05:00,59.77,59.96,59.77,59.93,6698.0,57.5211,57.704,57.5211,57.6751,6698.0
2023-03-21 11:10:00,59.96,60.3,59.96,60.3,8162.0,57.704,58.0312,57.704,58.0312,8162.0
2023-03-21 11:15:00,60.3,60.43,60.28,60.43,16469.0,58.0312,58.1563,58.012,58.1563,16469.0
2023-03-21 11:20:00,60.46,60.58,60.44,60.55,31384.0,58.1852,58.3007,58.1659,58.2718,31384.0
2023-03-21 11:25:00,60.54,60.58,60.42,60.54,23007.0,58.2622,58.3007,58.1467,58.2622,23007.0
2023-03-21 11:30:00,60.55,60.76,60.53,60.73,39199.0,58.2718,58.4739,58.2525,58.445,39199.0
2023-03-21 11:35:00,60.73,60.82,60.62,60.72,29298.0,58.445,58.5316,58.3392,58.4354,29298.0
2023-03-21 11:40:00,60.71,60.76,60.53,60.68,41746.0,58.4258,58.4739,58.2525,58.3969,41746.0
2023-03-21 11:45:00,60.69,60.76,60.58,60.72,29572.0,58.4065,58.4739,58.3007,58.4354,29572.0
2023-03-21 11:50:00,60.72,60.87,60.71,60.87,36201.0,58.4354,58.5798,58.4258,58.5798,36201.0
2023-03-21 11:55:00,60.89,60.97,60.8,60.91,72643.0,58.599,58.676,58.5124,58.6183,72643.0
2023-03-21 12:00:00,60.89,60.92,60.79,60.89,24982.0,58.599,58.6279,58.5028,58.599,24982.0
2023-03-21 12:05:00,60.89,60.9,60.62,60.69,26757.0,58.599,58.6086,58.3392,58.4065,26757.0
2023-03-21 12:10:00,60.68,60.98,60.66,60.96,22174.0,58.3969,58.6856,58.3777,58.6664,22174.0
2023-03-21 12:15:00,60.96,61.12,60.95,61.07,22234.0,58.6664,58.8204,58.6567,58.7722,22234.0
2023-03-21 12:20:00,61.05,61.26,61.05,61.23,8877.0,58.753,58.9551,58.753,58.9262,8877.0
2023-03-21 12:25:00,61.24,61.27,61.14,61.14,12002.0,58.9358,58.9647,58.8396,58.8396,12002.0
2023-03-21 12:30:00,61.17,61.21,61.12,61.2,12870.0,58.8685,58.907,58.8204,58.8973,12870.0
2023-03-21 12:35:00,61.2,61.2,61.11,61.18,12159.0,58.8973,58.8973,58.8107,58.8781,12159.0
2023-03-21 12:40:00,61.19,61.26,61.14,61.14,14292.0,58.8877,58.9551,58.8396,58.8396,14292.0
2023-03-21 12:45:00,61.14,61.26,61.13,61.26,20983.0,58.8396,58.9551,58.83,58.9551,20983.0
2023-03-21 12:50:00,61.27,61.31,61.23,61.24,9616.0,58.9647,59.0032,58.9262,58.9358,9616.0
2023-03-21 12:55:00,61.23,61.34,61.22,61.24,18620.0,58.9262,59.0321,58.9166,58.9358,18620.0
2023-03-21 13:00:00,61.24,61.25,61.06,61.09,13928.0,58.9358,58.9455,58.7626,58.7915,13928.0
2023-03-21 13:05:00,61.1,61.29,61.07,61.24,18295.0,58.8011,58.984,58.7722,58.9358,18295.0
2023-03-21 13:10:00,61.22,61.31,61.2,61.27,17242.0,58.9166,59.0032,58.8973,58.9647,17242.0
2023-03-21 13:15:00,61.29,61.44,61.28,61.43,25302.0,58.984,59.1283,58.9743,59.1187,25302.0
2023-03-21 13:20:00,61.42,61.45,61.37,61.37,18168.0,59.1091,59.1379,59.0609,59.0609,18168.0
2023-03-21 13:25:00,61.37,61.4,61.3,61.39,21045.0,59.0609,59.0898,58.9936,59.0802,21045.0
2023-03-21 13:30:00,61.37,61.51,61.37,61.42,18441.0,59.0609,59.1957,59.0609,59.1091,18441.0
2023-03-21 13:35:00,61.42,61.61,61.42,61.55,16662.0,59.1091,59.2919,59.1091,59.2342,16662.0
2023-03-21 13:40:00,61.56,61.76,61.55,61.76,18759.0,59.2438,59.4363,59.2342,59.4363,18759.0
2023-03-21 13:45:00,61.76,61.76,61.49,61.51,35246.0,59.4363,59.4363,59.1764,59.1957,35246.0
2023-03-21 13:50:00,61.5,61.54,61.35,61.37,62617.0,59.1861,59.2245,59.0417,59.0609,62617.0
2023-03-21 13:55:00,61.37,61.4,61.14,61.18,24617.0,59.0609,59.0898,58.8396,58.8781,24617.0
2023-03-21 14:00:00,61.15,61.15,61.01,61.05,48662.0,58.8492,58.8492,58.7145,58.753,48662.0
2023-03-21 14:05:00,61.05,61.13,60.94,60.97,34623.0,58.753,58.83,58.6471,58.676,34623.0
2023-03-21 14:10:00,60.96,61.04,60.92,60.97,17645.0,58.6664,58.7434,58.6279,58.676,17645.0
2023-03-21 14:15:00,60.99,61.1,60.92,60.96,36541.0,58.6952,58.8011,58.6279,58.6664,36541.0
2023-03-21 14:20:00,60.95,60.99,60.88,60.94,11972.0,58.6567,58.6952,58.5894,58.6471,11972.0
2023-03-21 14:25:00,60.94,60.98,60.86,60.96,17377.0,58.6471,58.6856,58.5701,58.6664,17377.0
2023-03-21 14:30:00,60.95,61.05,60.94,60.98,15393.0,58.6567,58.753,58.6471,58.6856,15393.0
2023-03-21 14:35:00,60.97,60.99,60.92,60.98,17792.0,58.676,58.6952,58.6279,58.6856,17792.0
2023-03-21 14:40:00,60.97,61.0,60.92,60.98,17743.0,58.676,58.7049,58.6279,58.6856,17743.0
2023-03-21 14:45:00,61.0,61.02,60.96,60.98,6350.0,58.7049,58.7241,58.6664,58.6856,6350.0
2023-03-21 14:50:00,60.98,61.01,60.86,60.87,18576.0,58.6856,58.7145,58.5701,58.5798,18576.0
2023-03-21 14:55:00,60.87,60.91,60.78,60.8,29057.0,58.5798,58.6183,58.4931,58.5124,29057.0
2023-03-21 15:00:00,60.8,61.08,60.8,61.0,28871.0,58.5124,58.7819,58.5124,58.7049,28871.0
2023-03-21 15:05:00,61.01,61.02,60.95,60.95,13013.0,58.7145,58.7241,58.6567,58.6567,13013.0
2023-03-21 15:10:00,60.95,61.07,60.95,61.03,12280.0,58.6567,58.7722,58.6567,58.7337,12280.0
2023-03-21 15:15:00,61.01,61.06,60.97,61.02,93210.0,58.7145,58.7626,58.676,58.7241,93210.0
2023-03-21 15:20:00,61.03,61.09,60.9,60.94,25894.0,58.7337,58.7915,58.6086,58.6471,25894.0
2023-03-21 15:25:00,60.95,60.95,60.85,60.87,61887.0,58.6567,58.6567,58.5605,58.5798,61887.0
2023-03-21 15:30:00,60.87,60.9,60.65,60.66,42665.0,58.5798,58.6086,58.368,58.3777,42665.0
2023-03-21 15:35:00,60.66,60.98,60.65,60.87,50558.0,58.3777,58.6856,58.368,58.5798,50558.0
2023-03-21 15:40:00,60.86,61.01,60.84,60.97,68471.0,58.5701,58.7145,58.5509,58.676,68471.0
2023-03-21 15:45:00,60.96,61.04,60.89,60.98,62895.0,58.6664,58.7434,58.599,58.6856,62895.0
2023-03-21 15:50:00,60.98,61.02,60.72,60.75,140205.0,58.6856,58.7241,58.4354,58.4643,140205.0
2023-03-21 15:55:00,60.76,60.88,60.61,60.74,369616.0,58.4739,58.5894,58.3295,58.4546,369616.0
2023-03-22 09:30:00,60.55,60.91,60.29,60.8,40643.0,58.2718,58.6183,58.0216,58.5124,40643.0
2023-03-22 09:35:00,60.8,61.08,60.64,60.7,30237.0,58.5124,58.7819,58.3584,58.4162,30237.0
2023-03-22 09:40:00,60.72,60.72,60.31,60.31,37626.0,58.4354,58.4354,58.0408,58.0408,37626.0
2023-03-22 09:45:00,60.33,60.68,60.22,60.58,63962.0,58.0601,58.3969,57.9542,58.3007,63962.0
2023-03-22 09:50:00,60.59,60.84,60.56,60.78,20725.0,58.3103,58.5509,58.2814,58.4931,20725.0
2023-03-22 09:55:00,60.75,61.0,60.73,60.93,13822.0,58.4643,58.7049,58.445,58.6375,13822.0
2023-03-22 10:00:00,60.92,60.98,60.83,60.84,31606.0,58.6279,58.6856,58.5413,58.5509,31606.0
2023-03-22 10:05:00,60.81,61.3,60.75,61.26,39382.0,58.522,58.9936,58.4643,58.9551,39382.0
2023-03-22 10:10:00,61.3,61.31,60.99,61.03,28730.0,58.9936,59.0032,58.6952,58.7337,28730.0
2023-03-22 10:15:00,61.02,61.18,61.02,61.15,27413.0,58.7241,58.8781,58.7241,58.8492,27413.0
2023-03-22 10:20:00,61.17,61.29,61.09,61.18,23071.0,58.8685,58.984,58.7915,58.8781,23071.0
2023-03-22 10:25:00,61.16,61.27,61.14,61.24,25342.0,58.8588,58.9647,58.8396,58.9358,25342.0
2023-03-22 10:30:00,61.28,61.37,61.26,61.28,31618.0,58.9743,59.0609,58.9551,58.9743,31618.0
2023-03-22 10:35:00,61.25,61.42,61.17,61.34,47321.0,58.9455,59.1091,58.8685,59.0321,47321.0
2023-03-22 10:40:00,61.31,61.31,61.12,61.2,21021.0,59.0032,59.0032,58.8204,58.8973,21021.0
2023-03-22 10:45:00,61.2,61.3,61.19,61.26,13278.0,58.8973,58.9936,58.8877,58.9551,13278.0
2023-03-22 10:50:00,61.24,61.31,61.21,61.26,34542.0,58.9358,59.0032,58.907,58.9551,34542.0
2023-03-22 10:55:00,61.27,61.27,61.07,61.15,14311.0,58.9647,58.9647,58.7722,58.8492,14311.0
2023-03-22 11:00:00,61.17,61.17,60.96,61.04,17706.0,58.8685,58.8685,58.6664,58.7434,17706.0
2023-03-22 11:05:00,61.05,61.06,60.94,60.94,11914.0,58.753,58.7626,58.6471,58.6471,11914.0
2023-03-22 11:10:00,60.96,61.0,60.83,60.85,11479.0,58.6664,58.7049,58.5413,58.5605,11479.0
2023-03-22 11:15:00,60.86,60.91,60.8,60.83,11439.0,58.5701,58.6183,58.5124,58.5413,11439.0
2023-03-22 11:20:00,60.85,60.94,60.81,60.9,11879.0,58.5605,58.6471,58.522,58.6086,11879.0
2023-03-22 11:25:00,60.89,60.9,60.77,60.8,9256.0,58.599,58.6086,58.4835,58.5124,9256.0
2023-03-22 11:30:00,60.8,60.85,60.79,60.83,6350.0,58.5124,58.5605,58.5028,58.5413,6350.0
2023-03-22 11:35:00,60.82,60.84,60.7,60.8,7683.0,58.5316,58.5509,58.4162,58.5124,7683.0
2023-03-22 11:40:00,60.77,60.91,60.75,60.88,23922.0,58.4835,58.6183,58.4643,58.5894,23922.0
2023-03-22 11:45:00,60.88,60.92,60.84,60.9,50280.0,58.5894,58.6279,58.5509,58.6086,50280.0
2023-03-22 11:50:00,60.91,60.99,60.81,60.81,22676.0,58.6183,58.6952,58.522,58.522,22676.0
2023-03-22 11:55:00,60.81,60.83,60.71,60.77,17467.0,58.522,58.5413,58.4258,58.4835,17467.0
2023-03-22 12:00:00,60.8,60.88,60.76,60.8,8750.0,58.5124,58.5894,58.4739,58.5124,8750.0
2023-03-22 12:05:00,60.8,60.88,60.78,60.85,8289.0,58.5124,58.5894,58.4931,58.5605,8289.0
2023-03-22 12:10:00,60.85,60.85,60.71,60.72,23940.0,58.5605,58.5605,58.4258,58.4354,23940.0
2023-03-22 12:15:00,60.7,60.7,60.59,60.6,18594.0,58.4162,58.4162,58.3103,58.3199,18594.0
2023-03-22 12:20:00,60.62,60.77,60.61,60.75,14316.0,58.3392,58.4835,58.3295,58.4643,14316.0
2023-03-22 12:25:00,60.76,60.82,60.76,60.76,3770.0,58.4739,58.5316,58.4739,58.4739,3770.0
2023-03-22 12:30:00,60.75,60.78,60.61,60.62,6154.0,58.4643,58.4931,58.3295,58.3392,6154.0
2023-03-22 12:35:00,60.64,60.66,60.59,60.65,4900.0,58.3584,58.3777,58.3103,58.368,4900.0
2023-03-22 12:40:00,60.63,60.71,60.59,60.7,4695.0,58.3488,58.4258,58.3103,58.4162,4695.0
2023-03-22 12:45:00,60.7,60.74,60.7,60.74,3275.0,58.4162,58.4546,58.4162,58.4546,3275.0
2023-03-22 12:50:00,60.74,60.81,60.74,60.8,3699.0,58.4546,58.522,58.4546,58.5124,3699.0
2023-03-22 12:55:00,60.8,60.83,60.74,60.77,6932.0,58.5124,58.5413,58.4546,58.4835,6932.0
2023-03-22 13:00:00,60.77,60.78,60.68,60.75,13820.0,58.4835,58.4931,58.3969,58.4643,13820.0
2023-03-22 13:05:00,60.75,60.83,60.7,60.78,16042.0,58.4643,58.5413,58.4162,58.4931,16042.0
2023-03-22 13:10:00,60.77,60.91,60.77,60.89,31877.0,58.4835,58.6183,58.4835,58.599,31877.0
2023-03-22 13:15:00,60.91,60.91,60.85,60.88,14838.0,58.6183,58.6183,58.5605,58.5894,14838.0
2023-03-22 13:20:00,60.88,60.9,60.85,60.85,14771.0,58.5894,58.6086,58.5605,58.5605,14771.0
2023-03-22 13:25:00,60.86,60.92,60.86,60.89,6850.0,58.5701,58.6279,58.5701,58.599,6850.0
2023-03-22 13:30:00,60.87,60.87,60.82,60.82,7205.0,58.5798,58.5798,58.5316,58.5316,7205.0
2023-03-22 13:35:00,60.83,60.85,60.72,60.72,8545.0,58.5413,58.5605,58.4354,58.4354,8545.0
2023-03-22 13:40:00,60.71,60.75,60.65,60.75,11891.0,58.4258,58.4643,58.368,58.4643,11891.0
2023-03-22 13:45:00,60.76,60.8,60.74,60.77,9895.0,58.4739,58.5124,58.4546,58.4835,9895.0
2023-03-22 13:50:00,60.79,61.01,60.79,60.93,28238.0,58.5028,58.7145,58.5028,58.6375,28238.0
2023-03-22 13:55:00,60.95,61.1,60.95,61.08,13673.0,58.6567,58.8011,58.6567,58.7819,13673.0
2023-03-22 14:00:00,61.1,61.37,61.01,61.28,33805.0,58.8011,59.0609,58.7145,58.9743,33805.0
2023-03-22 14:05:00,61.3,61.68,61.29,61.33,29641.0,58.9936,59.3593,58.984,59.0224,29641.0
2023-03-22 14:10:00,61.4,61.42,61.02,61.1,18874.0,59.0898,59.1091,58.7241,58.8011,18874.0
2023-03-22 14:15:00,61.09,61.29,61.02,61.21,65195.0,58.7915,58.984,58.7241,58.907,65195.0
2023-03-22 14:20:00,61.21,61.21,60.73,60.81,22464.0,58.907,58.907,58.445,58.522,22464.0
2023-03-22 14:25:00,60.8,60.86,60.72,60.76,13673.0,58.5124,58.5701,58.4354,58.4739,13673.0
2023-03-22 14:30:00,60.72,60.91,60.52,60.53,21983.0,58.4354,58.6183,58.2429,58.2525,21983.0
2023-03-22 14:35:00,60.51,60.71,60.09,60.47,68035.0,58.2333,58.4258,57.8291,58.1948,68035.0
2023-03-22 14:40:00,60.53,60.97,60.53,60.83,35845.0,58.2525,58.676,58.2525,58.5413,35845.0
2023-03-22 14:45:00,60.83,61.25,60.77,61.13,34801.0,58.5413,58.9455,58.4835,58.83,34801.0
2023-03-22 14:50:00,61.09,61.32,60.9,60.94,33515.0,58.7915,59.0128,58.6086,58.6471,33515.0
2023-03-22 14:55:00,61.01,61.02,60.47,60.54,40116.0,58.7145,58.7241,58.1948,58.2622,40116.0
2023-03-22 15:00:00,60.48,60.61,60.06,60.06,35771.0,58.2044,58.3295,57.8002,57.8002,35771.0
2023-03-22 15:05:00,60.05,60.21,59.74,59.86,24954.0,57.7906,57.9446,57.4923,57.6078,24954.0
2023-03-22 15:10:00,59.88,60.01,59.66,59.95,54526.0,57.627,57.7521,57.4153,57.6944,54526.0
2023-03-22 15:15:00,59.96,60.3,59.95,60.07,61247.0,57.704,58.0312,57.6944,57.8099,61247.0
2023-03-22 15:20:00,60.05,60.45,60.03,60.32,50896.0,57.7906,58.1756,57.7714,58.0505,50896.0
2023-03-22 15:25:00,60.32,60.33,60.07,60.1,25134.0,58.0505,58.0601,57.8099,57.8387,25134.0
2023-03-22 15:30:00,60.09,60.13,59.81,59.83,49250.0,57.8291,57.8676,57.5596,57.5789,49250.0
2023-03-22 15:35:00,59.83,59.94,59.67,59.72,54943.0,57.5789,57.6847,57.4249,57.473,54943.0
2023-03-22 15:40:00,59.72,59.81,59.56,59.62,85103.0,57.473,57.5596,57.319,57.3768,85103.0
2023-03-22 15:45:00,59.56,59.57,59.26,59.37,62073.0,57.319,57.3287,57.0303,57.1362,62073.0
2023-03-22 15:50:00,59.38,59.38,58.91,58.93,90693.0,57.1458,57.1458,56.6935,56.7127,90693.0
2023-03-22 15:55:00,58.92,59.05,58.77,58.92,216129.0,56.7031,56.8282,56.5588,56.7031,216129.0
2023-03-23 09:30:00,59.11,59.77,58.88,59.23,49865.0,56.886,57.5211,56.6646,57.0015,49865.0
2023-03-23 09:35:00,59.22,59.48,59.15,59.16,11492.0,56.9918,57.2421,56.9245,56.9341,11492.0
2023-03-23 09:40:00,59.13,59.57,58.94,59.4,8968.0,56.9052,57.3287,56.7224,57.1651,8968.0
2023-03-23 09:45:00,59.48,59.49,59.17,59.4,6017.0,57.2421,57.2517,56.9437,57.1651,6017.0
2023-03-23 09:50:00,59.48,59.56,59.31,59.36,23189.0,57.2421,57.319,57.0785,57.1266,23189.0
2023-03-23 09:55:00,59.38,59.41,59.13,59.4,16399.0,57.1458,57.1747,56.9052,57.1651,16399.0
2023-03-23 10:00:00,59.41,59.75,59.41,59.67,20916.0,57.1747,57.5019,57.1747,57.4249,20916.0
2023-03-23 10:05:00,59.66,59.85,59.58,59.8,12149.0,57.4153,57.5981,57.3383,57.55,12149.0
2023-03-23 10:10:00,59.78,59.89,59.7,59.78,7889.0,57.5308,57.6366,57.4538,57.5308,7889.0
2023-03-23 10:15:00,59.77,59.89,59.77,59.82,7354.0,57.5211,57.6366,57.5211,57.5693,7354.0
2023-03-23 10:20:00,59.8,59.81,59.65,59.8,12000.0,57.55,57.5596,57.4057,57.55,12000.0
2023-03-23 10:25:00,59.8,59.83,59.53,59.61,11671.0,57.55,57.5789,57.2902,57.3672,11671.0
2023-03-23 10:30:00,59.62,59.66,59.39,59.52,25094.0,57.3768,57.4153,57.1554,57.2806,25094.0
2023-03-23 10:35:00,59.55,59.63,59.53,59.59,7701.0,57.3094,57.3864,57.2902,57.3479,7701.0
2023-03-23 10:40:00,59.59,59.65,59.5,59.56,7206.0,57.3479,57.4057,57.2613,57.319,7206.0
2023-03-23 10:45:00,59.53,59.76,59.53,59.75,11383.0,57.2902,57.5115,57.2902,57.5019,11383.0
2023-03-23 10:50:00,59.74,59.82,59.65,59.81,9232.0,57.4923,57.5693,57.4057,57.5596,9232.0
2023-03-23 10:55:00,59.81,59.85,59.74,59.81,15582.0,57.5596,57.5981,57.4923,57.5596,15582.0
2023-03-23 11:00:00,59.83,59.93,59.74,59.82,12222.0,57.5789,57.6751,57.4923,57.5693,12222.0
2023-03-23 11:05:00,59.79,60.02,59.79,59.99,20275.0,57.5404,57.7617,57.5404,57.7329,20275.0
2023-03-23 11:10:00,59.99,60.05,59.97,60.02,38395.0,57.7329,57.7906,57.7136,57.7617,38395.0
2023-03-23 11:15:00,60.05,60.07,59.91,59.97,25092.0,57.7906,57.8099,57.6559,57.7136,25092.0
2023-03-23 11:20:00,59.97,59.97,59.71,59.71,13620.0,57.7136,57.7136,57.4634,57.4634,13620.0
2023-03-23 11:25:00,59.74,59.76,59.56,59.6,12392.0,57.4923,57.5115,57.319,57.3575,12392.0
2023-03-23 11:30:00,59.6,59.7,59.56,59.64,11313.0,57.3575,57.4538,57.319,57.396,11313.0
2023-03-23 11:35:00,59.63,59.73,59.62,59.65,8750.0,57.3864,57.4826,57.3768,57.4057,8750.0
2023-03-23 11:40:00,59.66,59.7,59.58,59.62,5061.0,57.4153,57.4538,57.3383,57.3768,5061.0
2023-03-23 11:45:00,59.6,59.7,59.56,59.69,5184.0,57.3575,57.4538,57.319,57.4442,5184.0
2023-03-23 11:50:00,59.69,59.83,59.68,59.71,17603.0,57.4442,57.5789,57.4345,57.4634,17603.0
2023-03-23 11:55:00,59.73,59.81,59.61,59.64,20171.0,57.4826,57.5596,57.3672,57.396,20171.0
2023-03-23 12:00:00,59.63,59.68,59.48,59.51,22994.0,57.3864,57.4345,57.2421,57.2709,22994.0
2023-03-23 12:05:00,59.52,59.63,59.48,59.54,16574.0,57.2806,57.3864,57.2421,57.2998,16574.0
2023-03-23 12:10:00,59.53,59.58,59.39,59.39,16581.0,57.2902,57.3383,57.1554,57.1554,16581.0
2023-03-23 12:15:00,59.38,59.38,59.3,59.32,6348.0,57.1458,57.1458,57.0688,57.0881,6348.0
2023-03-23 12:20:00,59.32,59.42,59.28,59.39,9167.0,57.0881,57.1843,57.0496,57.1554,9167.0
2023-03-23 12:25:00,59.39,59.52,59.38,59.5,16114.0,57.1554,57.2806,57.1458,57.2613,16114.0
2023-03-23 12:30:00,59.52,59.53,59.34,59.35,34011.0,57.2806,57.2902,57.1073,57.1169,34011.0
2023-03-23 12:35:00,59.35,59.35,59.22,59.25,12932.0,57.1169,57.1169,56.9918,57.0207,12932.0
2023-03-23 12:40:00,59.24,59.26,59.13,59.22,12597.0,57.0111,57.0303,56.9052,56.9918,12597.0
2023-03-23 12:45:00,59.19,59.19,59.07,59.18,11249.0,56.963,56.963,56.8475,56.9533,11249.0
2023-03-23 12:50:00,59.16,59.21,59.14,59.15,2955.0,56.9341,56.9822,56.9148,56.9245,2955.0
2023-03-23 12:55:00,59.11,59.15,59.06,59.15,8748.0,56.886,56.9245,56.8379,56.9245,8748.0
2023-03-23 13:00:00,59.14,59.21,59.09,59.18,11104.0,56.9148,56.9822,56.8667,56.9533,11104.0
2023-03-23 13:05:00,59.2,59.3,59.14,59.15,11430.0,56.9726,57.0688,56.9148,56.9245,11430.0
2023-03-23 13:10:00,59.2,59.2,59.03,59.08,7230.0,56.9726,56.9726,56.809,56.8571,7230.0
2023-03-23 13:15:00,59.02,59.06,58.98,58.99,23691.0,56.7994,56.8379,56.7609,56.7705,23691.0
2023-03-23 13:20:00,58.98,59.18,58.97,59.12,16950.0,56.7609,56.9533,56.7512,56.8956,16950.0
2023-03-23 13:25:00,59.07,59.12,58.89,58.96,14383.0,56.8475,56.8956,56.6743,56.7416,14383.0
2023-03-23 13:30:00,58.93,59.09,58.92,59.0,11147.0,56.7127,56.8667,56.7031,56.7801,11147.0
2023-03-23 13:35:00,59.0,59.04,58.89,58.92,12398.0,56.7801,56.8186,56.6743,56.7031,12398.0
2023-03-23 13:40:00,58.92,59.12,58.91,59.07,26170.0,56.7031,56.8956,56.6935,56.8475,26170.0
2023-03-23 13:45:00,59.06,59.06,58.84,58.91,27041.0,56.8379,56.8379,56.6261,56.6935,27041.0
2023-03-23 13:50:00,58.9,58.9,58.77,58.85,6050.0,56.6839,56.6839,56.5588,56.6358,6050.0
2023-03-23 13:55:00,58.84,58.84,58.69,58.75,7392.0,56.6261,56.6261,56.4818,56.5395,7392.0
2023-03-23 14:00:00,58.75,58.84,58.66,58.66,11151.0,56.5395,56.6261,56.4529,56.4529,11151.0
2023-03-23 14:05:00,58.68,58.7,58.46,58.48,15829.0,56.4722,56.4914,56.2604,56.2797,15829.0
2023-03-23 14:10:00,58.49,58.68,58.47,58.68,15114.0,56.2893,56.4722,56.2701,56.4722,15114.0
2023-03-23 14:15:00,58.66,58.66,58.55,58.57,15213.0,56.4529,56.4529,56.347,56.3663,15213.0
2023-03-23 14:20:00,58.55,58.59,58.41,58.41,12446.0,56.347,56.3855,56.2123,56.2123,12446.0
2023-03-23 14:25:00,58.39,58.39,58.13,58.13,16912.0,56.1931,56.1931,55.9428,55.9428,16912.0
2023-03-23 14:30:00,58.12,58.18,58.05,58.07,43949.0,55.9332,55.991,55.8659,55.8851,43949.0
2023-03-23 14:35:00,58.06,58.15,57.87,57.88,35378.0,55.8755,55.9621,55.6926,55.7023,35378.0
2023-03-23 14:40:00,57.89,57.93,57.45,57.46,38430.0,55.7119,55.7504,55.2884,55.2981,38430.0
2023-03-23 14:45:00,57.48,57.65,57.33,57.51,54329.0,55.3173,55.4809,55.1729,55.3462,54329.0
2023-03-23 14:50:00,57.49,57.54,57.36,57.37,38213.0,55.3269,55.375,55.2018,55.2114,38213.0
2023-03-23 14:55:00,57.35,57.68,57.26,57.68,31842.0,55.1922,55.5098,55.1056,55.5098,31842.0
2023-03-23 15:00:00,57.69,58.21,57.69,57.91,42686.0,55.5194,56.0198,55.5194,55.7311,42686.0
2023-03-23 15:05:00,57.92,58.03,57.74,58.0,35236.0,55.7408,55.8466,55.5675,55.8177,35236.0
2023-03-23 15:10:00,58.0,58.07,57.74,57.84,44598.0,55.8177,55.8851,55.5675,55.6638,44598.0
2023-03-23 15:15:00,57.83,57.91,57.5,57.55,21821.0,55.6541,55.7311,55.3366,55.3847,21821.0
2023-03-23 15:20:00,57.52,57.64,57.29,57.54,25708.0,55.3558,55.4713,55.1345,55.375,25708.0
2023-03-23 15:25:00,57.53,57.73,57.52,57.6,30801.0,55.3654,55.5579,55.3558,55.4328,30801.0
2023-03-23 15:30:00,57.56,57.67,57.49,57.63,32490.0,55.3943,55.5002,55.3269,55.4617,32490.0
2023-03-23 15:35:00,57.63,57.74,57.57,57.59,68723.0,55.4617,55.5675,55.4039,55.4232,68723.0
2023-03-23 15:40:00,57.56,57.6,57.44,57.51,62360.0,55.3943,55.4328,55.2788,55.3462,62360.0
2023-03-23 15:45:00,57.48,57.67,57.48,57.53,94277.0,55.3173,55.5002,55.3173,55.3654,94277.0
2023-03-23 15:50:00,57.55,57.78,57.48,57.6,134531.0,55.3847,55.606,55.3173,55.4328,134531.0
2023-03-23 15:55:00,57.61,57.73,57.49,57.7,222058.0,55.4424,55.5579,55.3269,55.529,222058.0
2023-03-24 09:30:00,56.59,56.75,56.16,56.21,44154.0,54.4608,54.6148,54.047,54.0951,44154.0
2023-03-24 09:35:00,56.18,56.4,56.04,56.27,33568.0,54.0662,54.2779,53.9315,54.1528,33568.0
2023-03-24 09:40:00,56.23,56.23,55.45,55.55,43569.0,54.1143,54.1143,53.3637,53.4599,43569.0
2023-03-24 09:45:00,55.53,55.58,55.16,55.25,64841.0,53.4407,53.4888,53.0846,53.1712,64841.0
2023-03-24 09:50:00,55.29,55.82,55.19,55.77,64543.0,53.2097,53.7198,53.1135,53.6716,64543.0
2023-03-24 09:55:00,55.73,56.16,55.73,56.15,29682.0,53.6331,54.047,53.6331,54.0373,29682.0
2023-03-24 10:00:00,56.18,56.43,56.16,56.25,33302.0,54.0662,54.3068,54.047,54.1336,33302.0
2023-03-24 10:05:00,56.24,56.51,56.02,56.03,18375.0,54.124,54.3838,53.9122,53.9219,18375.0
2023-03-24 10:10:00,56.05,56.34,55.98,56.15,45907.0,53.9411,54.2202,53.8737,54.0373,45907.0
2023-03-24 10:15:00,56.14,56.15,55.62,55.67,26607.0,54.0277,54.0373,53.5273,53.5754,26607.0
2023-03-24 10:20:00,55.71,55.72,55.48,55.66,35183.0,53.6139,53.6235,53.3926,53.5658,35183.0
2023-03-24 10:25:00,55.68,56.08,55.68,55.99,32138.0,53.585,53.97,53.585,53.8834,32138.0
2023-03-24 10:30:00,56.0,56.34,55.97,56.21,26778.0,53.893,54.2202,53.8641,54.0951,26778.0
2023-03-24 10:35:00,56.21,56.25,55.81,55.81,17375.0,54.0951,54.1336,53.7101,53.7101,17375.0
2023-03-24 10:40:00,55.78,55.78,55.49,55.49,25701.0,53.6813,53.6813,53.4022,53.4022,25701.0
2023-03-24 10:45:00,55.51,55.66,55.47,55.54,19374.0,53.4214,53.5658,53.3829,53.4503,19374.0
2023-03-24 10:50:00,55.51,55.69,55.51,55.6,18933.0,53.4214,53.5947,53.4214,53.508,18933.0
2023-03-24 10:55:00,55.61,55.72,55.54,55.6,16811.0,53.5177,53.6235,53.4503,53.508,16811.0
2023-03-24 11:00:00,55.59,55.71,55.48,55.66,19991.0,53.4984,53.6139,53.3926,53.5658,19991.0
2023-03-24 11:05:00,55.66,55.7,55.34,55.35,11011.0,53.5658,53.6043,53.2578,53.2674,11011.0
2023-03-24 11:10:00,55.35,55.38,55.22,55.36,14256.0,53.2674,53.2963,53.1423,53.2771,14256.0
2023-03-24 11:15:00,55.36,55.5,55.33,55.41,19173.0,53.2771,53.4118,53.2482,53.3252,19173.0
2023-03-24 11:20:00,55.39,55.49,55.34,55.4,13119.0,53.3059,53.4022,53.2578,53.3156,13119.0
2023-03-24 11:25:00,55.44,55.54,55.38,55.39,37244.0,53.3541,53.4503,53.2963,53.3059,37244.0
2023-03-24 11:30:00,55.38,55.5,55.37,55.49,24047.0,53.2963,53.4118,53.2867,53.4022,24047.0
2023-03-24 11:35:00,55.5,55.58,55.49,55.54,14580.0,53.4118,53.4888,53.4022,53.4503,14580.0
2023-03-24 11:40:00,55.56,55.82,55.55,55.7,19619.0,53.4695,53.7198,53.4599,53.6043,19619.0
2023-03-24 11:45:00,55.72,56.07,55.72,55.8,23174.0,53.6235,53.9604,53.6235,53.7005,23174.0
2023-03-24 11:50:00,55.79,55.94,55.79,55.9,16119.0,53.6909,53.8352,53.6909,53.7968,16119.0
2023-03-24 11:55:00,55.89,56.21,55.89,56.15,38266.0,53.7871,54.0951,53.7871,54.0373,38266.0
2023-03-24 12:00:00,56.19,56.34,56.13,56.26,34933.0,54.0758,54.2202,54.0181,54.1432,34933.0
2023-03-24 12:05:00,56.26,56.3,56.1,56.1,32239.0,54.1432,54.1817,53.9892,53.9892,32239.0
2023-03-24 12:10:00,56.11,56.19,56.03,56.05,10399.0,53.9989,54.0758,53.9219,53.9411,10399.0
2023-03-24 12:15:00,56.08,56.1,55.85,55.95,19421.0,53.97,53.9892,53.7486,53.8449,19421.0
2023-03-24 12:20:00,55.97,56.1,55.96,56.04,30535.0,53.8641,53.9892,53.8545,53.9315,30535.0
2023-03-24 12:25:00,56.06,56.06,55.92,56.01,15574.0,53.9507,53.9507,53.816,53.9026,15574.0
2023-03-24 12:30:00,56.01,56.1,55.93,55.97,10981.0,53.9026,53.9892,53.8256,53.8641,10981.0
2023-03-24 12:35:00,56.0,56.06,55.97,55.97,8759.0,53.893,53.9507,53.8641,53.8641,8759.0
2023-03-24 12:40:00,55.98,56.2,55.91,56.2,10465.0,53.8737,54.0855,53.8064,54.0855,10465.0
2023-03-24 12:45:00,56.19,56.31,56.18,56.26,7187.0,54.0758,54.1913,54.0662,54.1432,7187.0
2023-03-24 12:50:00,56.3,56.31,56.23,56.26,12705.0,54.1817,54.1913,54.1143,54.1432,12705.0
2023-03-24 12:55:00,56.27,56.35,56.25,56.27,23282.0,54.1528,54.2298,54.1336,54.1528,23282.0
2023-03-24 13:00:00,56.29,56.31,56.21,56.28,21430.0,54.1721,54.1913,54.0951,54.1625,21430.0
2023-03-24 13:05:00,56.29,56.4,56.17,56.19,20055.0,54.1721,54.2779,54.0566,54.0758,20055.0
2023-03-24 13:10:00,56.19,56.22,55.99,56.03,98155.0,54.0758,54.1047,53.8834,53.9219,98155.0
2023-03-24 13:15:00,56.04,56.1,55.89,55.99,15582.0,53.9315,53.9892,53.7871,53.8834,15582.0
2023-03-24 13:20:00,55.99,56.14,55.97,56.07,19381.0,53.8834,54.0277,53.8641,53.9604,19381.0
2023-03-24 13:25:00,56.09,56.28,56.08,56.15,12466.0,53.9796,54.1625,53.97,54.0373,12466.0
2023-03-24 13:30:00,56.15,56.26,56.15,56.2,28110.0,54.0373,54.1432,54.0373,54.0855,28110.0
2023-03-24 13:35:00,56.21,56.43,56.19,56.38,17100.0,54.0951,54.3068,54.0758,54.2587,17100.0
2023-03-24 13:40:00,56.39,56.41,56.29,56.31,15488.0,54.2683,54.2876,54.1721,54.1913,15488.0
2023-03-24 13:45:00,56.32,56.44,56.27,56.27,36123.0,54.201,54.3164,54.1528,54.1528,36123.0
2023-03-24 13:50:00,56.28,56.4,56.27,56.4,16546.0,54.1625,54.2779,54.1528,54.2779,16546.0
2023-03-24 13:55:00,56.41,56.49,56.34,56.48,29294.0,54.2876,54.3646,54.2202,54.3549,29294.0
2023-03-24 14:00:00,56.48,56.6,56.48,56.56,19130.0,54.3549,54.4704,54.3549,54.4319,19130.0
2023-03-24 14:05:00,56.58,56.59,56.4,56.49,29188.0,54.4512,54.4608,54.2779,54.3646,29188.0
2023-03-24 14:10:00,56.48,56.59,56.48,56.52,17081.0,54.3549,54.4608,54.3549,54.3934,17081.0
2023-03-24 14:15:00,56.53,56.68,56.5,56.68,57974.0,54.403,54.5474,54.3742,54.5474,57974.0
2023-03-24 14:20:00,56.69,56.7,56.56,56.57,32900.0,54.557,54.5667,54.4319,54.4415,32900.0
2023-03-24 14:25:00,56.57,56.7,56.57,56.7,26001.0,54.4415,54.5667,54.4415,54.5667,26001.0
2023-03-24 14:30:00,56.69,56.85,56.62,56.81,36189.0,54.557,54.711,54.4897,54.6725,36189.0
2023-03-24 14:35:00,56.8,56.85,56.73,56.84,13946.0,54.6629,54.711,54.5955,54.7014,13946.0
2023-03-24 14:40:00,56.85,56.95,56.8,56.93,35580.0,54.711,54.8072,54.6629,54.788,35580.0
2023-03-24 14:45:00,56.91,56.97,56.82,56.85,19507.0,54.7688,54.8265,54.6821,54.711,19507.0
2023-03-24 14:50:00,56.85,56.85,56.73,56.8,18508.0,54.711,54.711,54.5955,54.6629,18508.0
2023-03-24 14:55:00,56.8,56.93,56.8,56.83,24302.0,54.6629,54.788,54.6629,54.6918,24302.0
2023-03-24 15:00:00,56.84,56.95,56.75,56.8,37700.0,54.7014,54.8072,54.6148,54.6629,37700.0
2023-03-24 15:05:00,56.8,56.89,56.77,56.82,21226.0,54.6629,54.7495,54.634,54.6821,21226.0
2023-03-24 15:10:00,56.82,56.88,56.73,56.85,34595.0,54.6821,54.7399,54.5955,54.711,34595.0
2023-03-24 15:15:00,56.86,56.98,56.85,56.97,24818.0,54.7206,54.8361,54.711,54.8265,24818.0
2023-03-24 15:20:00,56.97,57.08,56.94,56.96,45062.0,54.8265,54.9324,54.7976,54.8169,45062.0
2023-03-24 15:25:00,56.96,57.15,56.94,57.14,30686.0,54.8169,54.9997,54.7976,54.9901,30686.0
2023-03-24 15:30:00,57.15,57.2,57.0,57.04,34019.0,54.9997,55.0478,54.8554,54.8939,34019.0
2023-03-24 15:35:00,57.05,57.32,57.05,57.28,43557.0,54.9035,55.1633,54.9035,55.1248,43557.0
2023-03-24 15:40:00,57.29,57.41,57.26,57.38,37011.0,55.1345,55.2499,55.1056,55.2211,37011.0
2023-03-24 15:45:00,57.4,57.43,57.22,57.23,44190.0,55.2403,55.2692,55.0671,55.0767,44190.0
2023-03-24 15:50:00,57.24,57.36,57.22,57.28,47932.0,55.0863,55.2018,55.0671,55.1248,47932.0
2023-03-24 15:55:00,57.28,57.56,57.2,57.55,188859.0,55.1248,55.3943,55.0478,55.3847,188859.0
2023-03-27 09:30:00,58.05,58.28,57.97,58.24,37860.0,55.8659,56.0872,55.7889,56.0487,37860.0
2023-03-27 09:35:00,58.15,58.15,57.31,57.31,10423.0,55.9621,55.9621,55.1537,55.1537,10423.0
2023-03-27 09:40:00,57.41,57.8,57.41,57.74,7607.0,55.2499,55.6253,55.2499,55.5675,7607.0
2023-03-27 09:45:00,57.75,57.96,57.75,57.96,9886.0,55.5771,55.7792,55.5771,55.7792,9886.0
2023-03-27 09:50:00,57.98,58.1,57.77,57.83,25166.0,55.7985,55.914,55.5964,55.6541,25166.0
2023-03-27 09:55:00,57.81,57.87,57.6,57.72,6635.0,55.6349,55.6926,55.4328,55.5483,6635.0
2023-03-27 10:00:00,57.72,57.79,57.69,57.75,10526.0,55.5483,55.6156,55.5194,55.5771,10526.0
2023-03-27 10:05:00,57.78,57.8,57.63,57.8,15153.0,55.606,55.6253,55.4617,55.6253,15153.0
2023-03-27 10:10:00,57.8,58.0,57.78,57.92,10633.0,55.6253,55.8177,55.606,55.7408,10633.0
2023-03-27 10:15:00,57.96,58.03,57.71,57.87,68603.0,55.7792,55.8466,55.5387,55.6926,68603.0
2023-03-27 10:20:00,57.88,58.07,57.79,57.8,29255.0,55.7023,55.8851,55.6156,55.6253,29255.0
2023-03-27 10:25:00,57.8,57.82,57.72,57.81,93328.0,55.6253,55.6445,55.5483,55.6349,93328.0
2023-03-27 10:30:00,57.81,57.9,57.72,57.88,78914.0,55.6349,55.7215,55.5483,55.7023,78914.0
2023-03-27 10:35:00,57.86,58.06,57.85,57.96,13568.0,55.683,55.8755,55.6734,55.7792,13568.0
2023-03-27 10:40:00,58.0,58.02,57.87,57.91,26271.0,55.8177,55.837,55.6926,55.7311,26271.0
2023-03-27 10:45:00,57.89,58.11,57.86,57.95,28889.0,55.7119,55.9236,55.683,55.7696,28889.0
2023-03-27 10:50:00,57.97,58.15,57.97,58.15,17577.0,55.7889,55.9621,55.7889,55.9621,17577.0
2023-03-27 10:55:00,58.15,58.22,58.11,58.17,175081.0,55.9621,56.0295,55.9236,55.9813,175081.0
2023-03-27 11:00:00,58.16,58.28,58.13,58.28,54099.0,55.9717,56.0872,55.9428,56.0872,54099.0
2023-03-27 11:05:00,58.27,58.38,58.18,58.26,22009.0,56.0776,56.1834,55.991,56.068,22009.0
2023-03-27 11:10:00,58.24,58.35,58.24,58.34,25450.0,56.0487,56.1546,56.0487,56.1449,25450.0
2023-03-27 11:15:00,58.35,58.35,58.17,58.22,24033.0,56.1546,56.1546,55.9813,56.0295,24033.0
2023-03-27 11:20:00,58.21,58.27,58.13,58.19,25428.0,56.0198,56.0776,55.9428,56.0006,25428.0
2023-03-27 11:25:00,58.19,58.36,58.19,58.34,7414.0,56.0006,56.1642,56.0006,56.1449,7414.0
2023-03-27 11:30:00,58.32,58.38,58.24,58.26,8098.0,56.1257,56.1834,56.0487,56.068,8098.0
2023-03-27 11:35:00,58.26,58.35,58.23,58.35,5739.0,56.068,56.1546,56.0391,56.1546,5739.0
2023-03-27 11:40:00,58.32,58.32,58.19,58.24,8398.0,56.1257,56.1257,56.0006,56.0487,8398.0
2023-03-27 11:45:00,58.23,58.26,58.2,58.25,4799.0,56.0391,56.068,56.0102,56.0583,4799.0
2023-03-27 11:50:00,58.23,58.3,58.16,58.17,6798.0,56.0391,56.1065,55.9717,55.9813,6798.0
2023-03-27 11:55:00,58.17,58.27,58.16,58.23,10820.0,55.9813,56.0776,55.9717,56.0391,10820.0
2023-03-27 12:00:00,58.25,58.35,58.23,58.34,5425.0,56.0583,56.1546,56.0391,56.1449,5425.0
2023-03-27 12:05:00,58.36,58.37,58.28,58.36,12745.0,56.1642,56.1738,56.0872,56.1642,12745.0
2023-03-27 12:10:00,58.37,58.42,58.34,58.4,5647.0,56.1738,56.2219,56.1449,56.2027,5647.0
2023-03-27 12:15:00,58.41,58.53,58.41,58.5,5792.0,56.2123,56.3278,56.2123,56.2989,5792.0
2023-03-27 12:20:00,58.47,58.64,58.44,58.59,33519.0,56.2701,56.4337,56.2412,56.3855,33519.0
2023-03-27 12:25:00,58.59,58.64,58.49,58.49,6112.0,56.3855,56.4337,56.2893,56.2893,6112.0
2023-03-27 12:30:00,58.51,58.55,58.35,58.4,9877.0,56.3086,56.347,56.1546,56.2027,9877.0
2023-03-27 12:35:00,58.41,58.5,58.4,58.48,17166.0,56.2123,56.2989,56.2027,56.2797,17166.0
2023-03-27 12:40:00,58.5,58.54,58.44,58.53,10549.0,56.2989,56.3374,56.2412,56.3278,10549.0
2023-03-27 12:45:00,58.55,58.66,58.53,58.64,6325.0,56.347,56.4529,56.3278,56.4337,6325.0
2023-03-27 12:50:00,58.63,58.79,58.63,58.74,9508.0,56.424,56.578,56.424,56.5299,9508.0
2023-03-27 12:55:00,58.73,58.73,58.66,58.71,3895.0,56.5203,56.5203,56.4529,56.501,3895.0
2023-03-27 13:00:00,58.71,58.71,58.54,58.62,15016.0,56.501,56.501,56.3374,56.4144,15016.0
2023-03-27 13:05:00,58.6,58.65,58.52,58.52,21529.0,56.3952,56.4433,56.3182,56.3182,21529.0
2023-03-27 13:10:00,58.51,58.64,58.47,58.64,8068.0,56.3086,56.4337,56.2701,56.4337,8068.0
2023-03-27 13:15:00,58.61,58.68,58.61,58.68,3105.0,56.4048,56.4722,56.4048,56.4722,3105.0
2023-03-27 13:20:00,58.67,58.78,58.64,58.77,5774.0,56.4625,56.5684,56.4337,56.5588,5774.0
2023-03-27 13:25:00,58.76,58.82,58.73,58.81,4272.0,56.5491,56.6069,56.5203,56.5973,4272.0
2023-03-27 13:30:00,58.82,58.86,58.74,58.77,6456.0,56.6069,56.6454,56.5299,56.5588,6456.0
2023-03-27 13:35:00,58.78,58.79,58.73,58.79,4203.0,56.5684,56.578,56.5203,56.578,4203.0
2023-03-27 13:40:00,58.79,58.84,58.76,58.82,8682.0,56.578,56.6261,56.5491,56.6069,8682.0
2023-03-27 13:45:00,58.8,58.87,58.79,58.86,5581.0,56.5876,56.655,56.578,56.6454,5581.0
2023-03-27 13:50:00,58.84,58.86,58.79,58.81,8675.0,56.6261,56.6454,56.578,56.5973,8675.0
2023-03-27 13:55:00,58.8,58.93,58.8,58.93,5858.0,56.5876,56.7127,56.5876,56.7127,5858.0
2023-03-27 14:00:00,58.93,58.96,58.83,58.87,9060.0,56.7127,56.7416,56.6165,56.655,9060.0
2023-03-27 14:05:00,58.86,58.9,58.83,58.88,9056.0,56.6454,56.6839,56.6165,56.6646,9056.0
2023-03-27 14:10:00,58.9,58.97,58.89,58.96,9080.0,56.6839,56.7512,56.6743,56.7416,9080.0
2023-03-27 14:15:00,58.96,59.03,58.95,59.02,10889.0,56.7416,56.809,56.732,56.7994,10889.0
2023-03-27 14:20:00,59.02,59.12,59.02,59.08,21600.0,56.7994,56.8956,56.7994,56.8571,21600.0
2023-03-27 14:25:00,59.09,59.15,59.06,59.14,9936.0,56.8667,56.9245,56.8379,56.9148,9936.0
2023-03-27 14:30:00,59.13,59.23,59.13,59.2,7952.0,56.9052,57.0015,56.9052,56.9726,7952.0
2023-03-27 14:35:00,59.18,59.32,59.17,59.26,10745.0,56.9533,57.0881,56.9437,57.0303,10745.0
2023-03-27 14:40:00,59.27,59.41,59.27,59.28,41727.0,57.04,57.1747,57.04,57.0496,41727.0
2023-03-27 14:45:00,59.3,59.38,59.24,59.32,13868.0,57.0688,57.1458,57.0111,57.0881,13868.0
2023-03-27 14:50:00,59.36,59.41,59.26,59.37,12475.0,57.1266,57.1747,57.0303,57.1362,12475.0
2023-03-27 14:55:00,59.37,59.45,59.34,59.41,10878.0,57.1362,57.2132,57.1073,57.1747,10878.0
2023-03-27 15:00:00,59.42,59.47,59.37,59.4,10448.0,57.1843,57.2324,57.1362,57.1651,10448.0
2023-03-27 15:05:00,59.38,59.47,59.33,59.33,19517.0,57.1458,57.2324,57.0977,57.0977,19517.0
2023-03-27 15:10:00,59.36,59.4,59.31,59.34,8844.0,57.1266,57.1651,57.0785,57.1073,8844.0
2023-03-27 15:15:00,59.34,59.36,59.3,59.32,7493.0,57.1073,57.1266,57.0688,57.0881,7493.0
2023-03-27 15:20:00,59.33,59.35,59.22,59.27,14186.0,57.0977,57.1169,56.9918,57.04,14186.0
2023-03-27 15:25:00,59.24,59.29,59.18,59.2,14046.0,57.0111,57.0592,56.9533,56.9726,14046.0
2023-03-27 15:30:00,59.2,59.21,59.05,59.08,20301.0,56.9726,56.9822,56.8282,56.8571,20301.0
2023-03-27 15:35:00,59.08,59.1,58.89,58.94,19615.0,56.8571,56.8764,56.6743,56.7224,19615.0
2023-03-27 15:40:00,58.93,58.94,58.82,58.83,34796.0,56.7127,56.7224,56.6069,56.6165,34796.0
2023-03-27 15:45:00,58.83,58.86,58.73,58.77,31432.0,56.6165,56.6454,56.5203,56.5588,31432.0
2023-03-27 15:50:00,58.76,58.95,58.72,58.91,49374.0,56.5491,56.732,56.5107,56.6935,49374.0
2023-03-27 15:55:00,58.93,58.95,58.79,58.95,161559.0,56.7127,56.732,56.578,56.732,161559.0
2023-03-28 09:30:00,58.92,59.25,58.82,59.05,19228.0,56.7031,57.0207,56.6069,56.8282,19228.0
2023-03-28 09:35:00,59.14,59.33,59.07,59.32,9169.0,56.9148,57.0977,56.8475,57.0881,9169.0
2023-03-28 09:40:00,59.26,59.32,59.19,59.24,7745.0,57.0303,57.0881,56.963,57.0111,7745.0
2023-03-28 09:45:00,59.24,59.35,59.2,59.31,11862.0,57.0111,57.1169,56.9726,57.0785,11862.0
2023-03-28 09:50:00,59.3,59.41,59.28,59.34,7066.0,57.0688,57.1747,57.0496,57.1073,7066.0
2023-03-28 09:55:00,59.36,59.36,59.12,59.13,5396.0,57.1266,57.1266,56.8956,56.9052,5396.0
2023-03-28 10:00:00,59.09,59.16,59.01,59.1,3602.0,56.8667,56.9341,56.7897,56.8764,3602.0
2023-03-28 10:05:00,59.12,59.24,59.11,59.23,5609.0,56.8956,57.0111,56.886,57.0015,5609.0
2023-03-28 10:10:00,59.23,59.29,59.18,59.25,25897.0,57.0015,57.0592,56.9533,57.0207,25897.0
2023-03-28 10:15:00,59.23,59.23,59.08,59.08,5472.0,57.0015,57.0015,56.8571,56.8571,5472.0
2023-03-28 10:20:00,59.05,59.08,58.98,59.02,5935.0,56.8282,56.8571,56.7609,56.7994,5935.0
2023-03-28 10:25:00,59.01,59.01,58.86,59.01,11530.0,56.7897,56.7897,56.6454,56.7897,11530.0
2023-03-28 10:30:00,59.03,59.06,58.78,58.83,6806.0,56.809,56.8379,56.5684,56.6165,6806.0
2023-03-28 10:35:00,58.85,58.98,58.83,58.96,10768.0,56.6358,56.7609,56.6165,56.7416,10768.0
2023-03-28 10:40:00,58.92,58.92,58.82,58.88,4007.0,56.7031,56.7031,56.6069,56.6646,4007.0
2023-03-28 10:45:00,58.89,58.98,58.89,58.96,3835.0,56.6743,56.7609,56.6743,56.7416,3835.0
2023-03-28 10:50:00,58.95,58.95,58.83,58.83,5149.0,56.732,56.732,56.6165,56.6165,5149.0
2023-03-28 10:55:00,58.8,58.8,58.56,58.65,8344.0,56.5876,56.5876,56.3567,56.4433,8344.0
2023-03-28 11:00:00,58.64,58.71,58.58,58.58,12027.0,56.4337,56.501,56.3759,56.3759,12027.0
2023-03-28 11:05:00,58.59,58.7,58.59,58.63,11231.0,56.3855,56.4914,56.3855,56.424,11231.0
2023-03-28 11:10:00,58.61,58.76,58.61,58.72,9597.0,56.4048,56.5491,56.4048,56.5107,9597.0
2023-03-28 11:15:00,58.73,58.79,58.64,58.79,7023.0,56.5203,56.578,56.4337,56.578,7023.0
2023-03-28 11:20:00,58.76,58.82,58.74,58.78,4062.0,56.5491,56.6069,56.5299,56.5684,4062.0
2023-03-28 11:25:00,58.76,58.81,58.73,58.8,4767.0,56.5491,56.5973,56.5203,56.5876,4767.0
2023-03-28 11:30:00,58.74,58.81,58.73,58.78,2201.0,56.5299,56.5973,56.5203,56.5684,2201.0
2023-03-28 11:35:00,58.78,58.89,58.78,58.87,3596.0,56.5684,56.6743,56.5684,56.655,3596.0
2023-03-28 11:40:00,58.87,58.88,58.82,58.87,7182.0,56.655,56.6646,56.6069,56.655,7182.0
2023-03-28 11:45:00,58.87,58.91,58.81,58.82,3443.0,56.655,56.6935,56.5973,56.6069,3443.0
2023-03-28 11:50:00,58.79,58.94,58.79,58.92,20105.0,56.578,56.7224,56.578,56.7031,20105.0
2023-03-28 11:55:00,58.92,58.99,58.92,58.99,16371.0,56.7031,56.7705,56.7031,56.7705,16371.0
2023-03-28 12:00:00,59.0,59.03,58.97,58.98,4125.0,56.7801,56.809,56.7512,56.7609,4125.0
2023-03-28 12:05:00,58.96,59.0,58.92,58.98,11181.0,56.7416,56.7801,56.7031,56.7609,11181.0
2023-03-28 12:10:00,58.97,58.98,58.91,58.94,5281.0,56.7512,56.7609,56.6935,56.7224,5281.0
2023-03-28 12:15:00,58.96,58.98,58.89,58.93,13790.0,56.7416,56.7609,56.6743,56.7127,13790.0
2023-03-28 12:20:00,58.93,59.02,58.92,59.02,7496.0,56.7127,56.7994,56.7031,56.7994,7496.0
2023-03-28 12:25:00,59.01,59.05,58.97,59.03,8304.0,56.7897,56.8282,56.7512,56.809,8304.0
2023-03-28 12:30:00,59.03,59.05,58.99,58.99,8569.0,56.809,56.8282,56.7705,56.7705,8569.0
2023-03-28 12:35:00,58.98,59.09,58.97,59.09,6614.0,56.7609,56.8667,56.7512,56.8667,6614.0
2023-03-28 12:40:00,59.08,59.08,58.98,58.99,8811.0,56.8571,56.8571,56.7609,56.7705,8811.0
2023-03-28 12:45:00,58.99,59.03,58.96,59.03,12909.0,56.7705,56.809,56.7416,56.809,12909.0
2023-03-28 12:50:00,59.04,59.04,58.97,59.03,5614.0,56.8186,56.8186,56.7512,56.809,5614.0
2023-03-28 12:55:00,59.03,59.03,58.96,58.99,9849.0,56.809,56.809,56.7416,56.7705,9849.0
2023-03-28 13:00:00,58.98,59.01,58.88,58.88,8981.0,56.7609,56.7897,56.6646,56.6646,8981.0
2023-03-28 13:05:00,58.85,58.91,58.82,58.82,9554.0,56.6358,56.6935,56.6069,56.6069,9554.0
2023-03-28 13:10:00,58.82,58.84,58.76,58.79,4283.0,56.6069,56.6261,56.5491,56.578,4283.0
2023-03-28 13:15:00,58.78,58.82,58.73,58.82,7319.0,56.5684,56.6069,56.5203,56.6069,7319.0
2023-03-28 13:20:00,58.81,58.82,58.77,58.79,5822.0,56.5973,56.6069,56.5588,56.578,5822.0
2023-03-28 13:25:00,58.76,58.78,58.73,58.78,6555.0,56.5491,56.5684,56.5203,56.5684,6555.0
2023-03-28 13:30:00,58.77,58.79,58.64,58.65,4452.0,56.5588,56.578,56.4337,56.4433,4452.0
2023-03-28 13:35:00,58.64,58.64,58.52,58.55,5793.0,56.4337,56.4337,56.3182,56.347,5793.0
2023-03-28 13:40:00,58.57,58.58,58.53,58.54,6362.0,56.3663,56.3759,56.3278,56.3374,6362.0
2023-03-28 13:45:00,58.53,58.61,58.53,58.57,3923.0,56.3278,56.4048,56.3278,56.3663,3923.0
2023-03-28 13:50:00,58.58,58.58,58.52,58.52,10114.0,56.3759,56.3759,56.3182,56.3182,10114.0
2023-03-28 13:55:00,58.52,58.53,58.42,58.48,5934.0,56.3182,56.3278,56.2219,56.2797,5934.0
2023-03-28 14:00:00,58.48,58.54,58.47,58.5,5386.0,56.2797,56.3374,56.2701,56.2989,5386.0
2023-03-28 14:05:00,58.49,58.61,58.48,58.61,10084.0,56.2893,56.4048,56.2797,56.4048,10084.0
2023-03-28 14:10:00,58.59,58.61,58.54,58.6,9958.0,56.3855,56.4048,56.3374,56.3952,9958.0
2023-03-28 14:15:00,58.62,58.64,58.6,58.62,4616.0,56.4144,56.4337,56.3952,56.4144,4616.0
2023-03-28 14:20:00,58.65,58.67,58.6,58.6,3595.0,56.4433,56.4625,56.3952,56.3952,3595.0
2023-03-28 14:25:00,58.62,58.67,58.59,58.67,3848.0,56.4144,56.4625,56.3855,56.4625,3848.0
2023-03-28 14:30:00,58.66,58.68,58.62,58.68,5818.0,56.4529,56.4722,56.4144,56.4722,5818.0
2023-03-28 14:35:00,58.68,58.79,58.68,58.78,5231.0,56.4722,56.578,56.4722,56.5684,5231.0
2023-03-28 14:40:00,58.78,58.84,58.74,58.82,7205.0,56.5684,56.6261,56.5299,56.6069,7205.0
2023-03-28 14:45:00,58.83,58.9,58.83,58.89,7011.0,56.6165,56.6839,56.6165,56.6743,7011.0
2023-03-28 14:50:00,58.88,58.95,58.87,58.94,10838.0,56.6646,56.732,56.655,56.7224,10838.0
2023-03-28 14:55:00,58.94,59.0,58.93,58.97,8083.0,56.7224,56.7801,56.7127,56.7512,8083.0
2023-03-28 15:00:00,58.97,59.04,58.97,59.0,10763.0,56.7512,56.8186,56.7512,56.7801,10763.0
2023-03-28 15:05:00,58.97,59.02,58.96,59.01,5141.0,56.7512,56.7994,56.7416,56.7897,5141.0
2023-03-28 15:10:00,59.01,59.05,58.92,58.94,6066.0,56.7897,56.8282,56.7031,56.7224,6066.0
2023-03-28 15:15:00,58.95,58.96,58.9,58.94,5597.0,56.732,56.7416,56.6839,56.7224,5597.0
2023-03-28 15:20:00,58.94,58.94,58.86,58.89,10923.0,56.7224,56.7224,56.6454,56.6743,10923.0
2023-03-28 15:25:00,58.89,58.93,58.86,58.88,11000.0,56.6743,56.7127,56.6454,56.6646,11000.0
2023-03-28 15:30:00,58.86,58.87,58.82,58.85,13128.0,56.6454,56.655,56.6069,56.6358,13128.0
2023-03-28 15:35:00,58.85,58.89,58.77,58.83,9963.0,56.6358,56.6743,56.5588,56.6165,9963.0
2023-03-28 15:40:00,58.85,58.89,58.84,58.85,35440.0,56.6358,56.6743,56.6261,56.6358,35440.0
2023-03-28 15:45:00,58.85,58.94,58.83,58.91,54932.0,56.6358,56.7224,56.6165,56.6935,54932.0
2023-03-28 15:50:00,58.91,59.19,58.89,59.14,40842.0,56.6935,56.963,56.6743,56.9148,40842.0
2023-03-28 15:55:00,59.14,59.16,59.05,59.08,71794.0,56.9148,56.9341,56.8282,56.8571,71794.0
2023-03-29 09:30:00,60.03,60.18,59.46,59.85,38672.0,57.7714,57.9157,57.2228,57.5981,38672.0
2023-03-29 09:35:00,59.81,60.1,59.7,60.0,32740.0,57.5596,57.8387,57.4538,57.7425,32740.0
2023-03-29 09:40:00,60.02,60.22,59.98,60.11,12868.0,57.7617,57.9542,57.7232,57.8484,12868.0
2023-03-29 09:45:00,60.1,60.16,59.98,60.0,9186.0,57.8387,57.8965,57.7232,57.7425,9186.0
2023-03-29 09:50:00,60.0,60.09,59.88,59.92,26894.0,57.7425,57.8291,57.627,57.6655,26894.0
2023-03-29 09:55:00,59.95,60.05,59.92,60.03,15329.0,57.6944,57.7906,57.6655,57.7714,15329.0
2023-03-29 10:00:00,60.08,60.24,60.07,60.24,14159.0,57.8195,57.9735,57.8099,57.9735,14159.0
2023-03-29 10:05:00,60.24,60.42,60.2,60.33,33227.0,57.9735,58.1467,57.935,58.0601,33227.0
2023-03-29 10:10:00,60.35,60.42,60.29,60.34,27490.0,58.0793,58.1467,58.0216,58.0697,27490.0
2023-03-29 10:15:00,60.33,60.49,60.28,60.48,28232.0,58.0601,58.2141,58.012,58.2044,28232.0
2023-03-29 10:20:00,60.48,60.69,60.48,60.61,37221.0,58.2044,58.4065,58.2044,58.3295,37221.0
2023-03-29 10:25:00,60.6,60.63,60.48,60.5,21565.0,58.3199,58.3488,58.2044,58.2237,21565.0
2023-03-29 10:30:00,60.52,60.65,60.5,60.56,19790.0,58.2429,58.368,58.2237,58.2814,19790.0
2023-03-29 10:35:00,60.56,60.62,60.46,60.51,16220.0,58.2814,58.3392,58.1852,58.2333,16220.0
2023-03-29 10:40:00,60.52,60.52,60.22,60.22,22604.0,58.2429,58.2429,57.9542,57.9542,22604.0
2023-03-29 10:45:00,60.23,60.23,60.13,60.16,10567.0,57.9638,57.9638,57.8676,57.8965,10567.0
2023-03-29 10:50:00,60.16,60.28,60.16,60.23,21531.0,57.8965,58.012,57.8965,57.9638,21531.0
2023-03-29 10:55:00,60.22,60.27,60.09,60.12,22954.0,57.9542,58.0023,57.8291,57.858,22954.0
2023-03-29 11:00:00,60.15,60.18,60.04,60.05,10214.0,57.8868,57.9157,57.781,57.7906,10214.0
2023-03-29 11:05:00,60.02,60.11,60.0,60.07,12851.0,57.7617,57.8484,57.7425,57.8099,12851.0
2023-03-29 11:10:00,60.05,60.08,60.0,60.05,92967.0,57.7906,57.8195,57.7425,57.7906,92967.0
2023-03-29 11:15:00,60.06,60.08,59.89,59.94,20455.0,57.8002,57.8195,57.6366,57.6847,20455.0
2023-03-29 11:20:00,59.94,60.05,59.92,60.0,5922.0,57.6847,57.7906,57.6655,57.7425,5922.0
2023-03-29 11:25:00,60.02,60.07,59.95,60.07,7008.0,57.7617,57.8099,57.6944,57.8099,7008.0
2023-03-29 11:30:00,60.08,60.17,60.02,60.14,8478.0,57.8195,57.9061,57.7617,57.8772,8478.0
2023-03-29 11:35:00,60.15,60.21,60.1,60.11,16877.0,57.8868,57.9446,57.8387,57.8484,16877.0
2023-03-29 11:40:00,60.06,60.06,59.97,60.01,17561.0,57.8002,57.8002,57.7136,57.7521,17561.0
2023-03-29 11:45:00,60.02,60.05,59.98,60.01,13569.0,57.7617,57.7906,57.7232,57.7521,13569.0
2023-03-29 11:50:00,60.01,60.05,60.0,60.02,25487.0,57.7521,57.7906,57.7425,57.7617,25487.0
2023-03-29 11:55:00,60.02,60.05,59.98,60.0,41050.0,57.7617,57.7906,57.7232,57.7425,41050.0
2023-03-29 12:00:00,60.01,60.03,59.98,60.0,26834.0,57.7521,57.7714,57.7232,57.7425,26834.0
2023-03-29 12:05:00,59.98,59.99,59.87,59.89,8691.0,57.7232,57.7329,57.6174,57.6366,8691.0
2023-03-29 12:10:00,59.91,59.99,59.88,59.91,17613.0,57.6559,57.7329,57.627,57.6559,17613.0
2023-03-29 12:15:00,59.92,59.93,59.84,59.9,11474.0,57.6655,57.6751,57.5885,57.6463,11474.0
2023-03-29 12:20:00,59.91,60.0,59.91,60.0,27041.0,57.6559,57.7425,57.6559,57.7425,27041.0
2023-03-29 12:25:00,59.99,60.11,59.98,60.02,21351.0,57.7329,57.8484,57.7232,57.7617,21351.0
2023-03-29 12:30:00,60.01,60.03,59.91,59.91,12221.0,57.7521,57.7714,57.6559,57.6559,12221.0
2023-03-29 12:35:00,59.91,59.99,59.91,59.94,8516.0,57.6559,57.7329,57.6559,57.6847,8516.0
2023-03-29 12:40:00,59.94,60.0,59.85,60.0,14657.0,57.6847,57.7425,57.5981,57.7425,14657.0
2023-03-29 12:45:00,59.98,60.06,59.96,60.01,15555.0,57.7232,57.8002,57.704,57.7521,15555.0
2023-03-29 12:50:00,60.01,60.02,59.95,60.01,11680.0,57.7521,57.7617,57.6944,57.7521,11680.0
2023-03-29 12:55:00,60.01,60.02,59.89,59.94,19220.0,57.7521,57.7617,57.6366,57.6847,19220.0
2023-03-29 13:00:00,59.93,59.95,59.84,59.9,26093.0,57.6751,57.6944,57.5885,57.6463,26093.0
2023-03-29 13:05:00,59.9,60.05,59.9,60.01,16507.0,57.6463,57.7906,57.6463,57.7521,16507.0
2023-03-29 13:10:00,60.0,60.09,59.98,60.05,9525.0,57.7425,57.8291,57.7232,57.7906,9525.0
2023-03-29 13:15:00,60.05,60.18,60.04,60.17,24139.0,57.7906,57.9157,57.781,57.9061,24139.0
2023-03-29 13:20:00,60.17,60.2,60.13,60.16,11458.0,57.9061,57.935,57.8676,57.8965,11458.0
2023-03-29 13:25:00,60.16,60.23,60.14,60.22,8269.0,57.8965,57.9638,57.8772,57.9542,8269.0
2023-03-29 13:30:00,60.21,60.25,60.15,60.18,11763.0,57.9446,57.9831,57.8868,57.9157,11763.0
2023-03-29 13:35:00,60.19,60.19,59.99,59.99,17221.0,57.9253,57.9253,57.7329,57.7329,17221.0
2023-03-29 13:40:00,60.0,60.13,60.0,60.11,7689.0,57.7425,57.8676,57.7425,57.8484,7689.0
2023-03-29 13:45:00,60.11,60.17,60.1,60.17,4225.0,57.8484,57.9061,57.8387,57.9061,4225.0
2023-03-29 13:50:00,60.17,60.19,60.13,60.15,9369.0,57.9061,57.9253,57.8676,57.8868,9369.0
2023-03-29 13:55:00,60.16,60.2,60.11,60.13,8421.0,57.8965,57.935,57.8484,57.8676,8421.0
2023-03-29 14:00:00,60.13,60.15,60.07,60.12,9019.0,57.8676,57.8868,57.8099,57.858,9019.0
2023-03-29 14:05:00,60.12,60.23,60.1,60.23,4849.0,57.858,57.9638,57.8387,57.9638,4849.0
2023-03-29 14:10:00,60.23,60.23,60.17,60.18,9051.0,57.9638,57.9638,57.9061,57.9157,9051.0
2023-03-29 14:15:00,60.17,60.19,60.07,60.11,31965.0,57.9061,57.9253,57.8099,57.8484,31965.0
2023-03-29 14:20:00,60.11,60.14,60.05,60.08,28379.0,57.8484,57.8772,57.7906,57.8195,28379.0
2023-03-29 14:25:00,60.07,60.11,59.98,60.01,21581.0,57.8099,57.8484,57.7232,57.7521,21581.0
2023-03-29 14:30:00,60.03,60.07,59.99,60.04,17640.0,57.7714,57.8099,57.7329,57.781,17640.0
2023-03-29 14:35:00,60.04,60.05,60.02,60.05,49281.0,57.781,57.7906,57.7617,57.7906,49281.0
2023-03-29 14:40:00,60.04,60.05,59.99,60.01,13326.0,57.781,57.7906,57.7329,57.7521,13326.0
2023-03-29 14:45:00,60.01,60.1,60.0,60.1,14032.0,57.7521,57.8387,57.7425,57.8387,14032.0
2023-03-29 14:50:00,60.1,60.22,60.03,60.22,22966.0,57.8387,57.9542,57.7714,57.9542,22966.0
2023-03-29 14:55:00,60.22,60.23,60.15,60.19,14441.0,57.9542,57.9638,57.8868,57.9253,14441.0
2023-03-29 15:00:00,60.19,60.24,60.04,60.1,25125.0,57.9253,57.9735,57.781,57.8387,25125.0
2023-03-29 15:05:00,60.11,60.21,60.08,60.2,15160.0,57.8484,57.9446,57.8195,57.935,15160.0
2023-03-29 15:10:00,60.2,60.26,60.14,60.2,20996.0,57.935,57.9927,57.8772,57.935,20996.0
2023-03-29 15:15:00,60.2,60.37,60.2,60.37,15019.0,57.935,58.0986,57.935,58.0986,15019.0
2023-03-29 15:20:00,60.37,60.37,60.26,60.29,21752.0,58.0986,58.0986,57.9927,58.0216,21752.0
2023-03-29 15:25:00,60.29,60.35,60.25,60.35,28515.0,58.0216,58.0793,57.9831,58.0793,28515.0
2023-03-29 15:30:00,60.34,60.34,60.24,60.3,38056.0,58.0697,58.0697,57.9735,58.0312,38056.0
2023-03-29 15:35:00,60.3,60.31,60.24,60.3,36361.0,58.0312,58.0408,57.9735,58.0312,36361.0
2023-03-29 15:40:00,60.29,60.37,60.25,60.35,48624.0,58.0216,58.0986,57.9831,58.0793,48624.0
2023-03-29 15:45:00,60.35,60.57,60.33,60.56,56299.0,58.0793,58.291,58.0601,58.2814,56299.0
2023-03-29 15:50:00,60.57,60.64,60.48,60.59,88615.0,58.291,58.3584,58.2044,58.3103,88615.0
2023-03-29 15:55:00,60.59,60.7,60.57,60.64,143148.0,58.3103,58.4162,58.291,58.3584,143148.0
2023-03-30 09:30:00,61.43,61.61,61.22,61.37,22777.0,59.1187,59.2919,58.9166,59.0609,22777.0
2023-03-30 09:35:00,61.33,61.56,61.27,61.34,16966.0,59.0224,59.2438,58.9647,59.0321,16966.0
2023-03-30 09:40:00,61.32,61.66,61.23,61.6,13276.0,59.0128,59.34,58.9262,59.2823,13276.0
2023-03-30 09:45:00,61.66,61.73,61.59,61.64,22569.0,59.34,59.4074,59.2727,59.3208,22569.0
2023-03-30 09:50:00,61.62,61.65,61.44,61.54,37671.0,59.3015,59.3304,59.1283,59.2245,37671.0
2023-03-30 09:55:00,61.55,61.74,61.54,61.64,37018.0,59.2342,59.417,59.2245,59.3208,37018.0
2023-03-30 10:00:00,61.65,61.69,61.27,61.28,19476.0,59.3304,59.3689,58.9647,58.9743,19476.0
2023-03-30 10:05:00,61.24,61.32,61.19,61.32,21989.0,58.9358,59.0128,58.8877,59.0128,21989.0
2023-03-30 10:10:00,61.34,61.34,61.16,61.2,20385.0,59.0321,59.0321,58.8588,58.8973,20385.0
2023-03-30 10:15:00,61.19,61.26,61.17,61.25,14135.0,58.8877,58.9551,58.8685,58.9455,14135.0
2023-03-30 10:20:00,61.25,61.25,61.16,61.19,13427.0,58.9455,58.9455,58.8588,58.8877,13427.0
2023-03-30 10:25:00,61.17,61.28,61.09,61.25,26449.0,58.8685,58.9743,58.7915,58.9455,26449.0
2023-03-30 10:30:00,61.25,61.36,61.17,61.19,11795.0,58.9455,59.0513,58.8685,58.8877,11795.0
2023-03-30 10:35:00,61.18,61.25,61.06,61.25,9025.0,58.8781,58.9455,58.7626,58.9455,9025.0
2023-03-30 10:40:00,61.27,61.41,61.24,61.38,17292.0,58.9647,59.0994,58.9358,59.0706,17292.0
2023-03-30 10:45:00,61.39,61.42,61.29,61.31,9610.0,59.0802,59.1091,58.984,59.0032,9610.0
2023-03-30 10:50:00,61.3,61.41,61.27,61.39,11826.0,58.9936,59.0994,58.9647,59.0802,11826.0
2023-03-30 10:55:00,61.39,61.4,61.19,61.24,24205.0,59.0802,59.0898,58.8877,58.9358,24205.0
2023-03-30 11:00:00,61.23,61.23,61.14,61.2,7712.0,58.9262,58.9262,58.8396,58.8973,7712.0
2023-03-30 11:05:00,61.18,61.19,61.12,61.13,9790.0,58.8781,58.8877,58.8204,58.83,9790.0
2023-03-30 11:10:00,61.15,61.3,61.12,61.15,13629.0,58.8492,58.9936,58.8204,58.8492,13629.0
2023-03-30 11:15:00,61.14,61.22,61.12,61.19,17401.0,58.8396,58.9166,58.8204,58.8877,17401.0
2023-03-30 11:20:00,61.2,61.21,61.13,61.21,9874.0,58.8973,58.907,58.83,58.907,9874.0
2023-03-30 11:25:00,61.2,61.25,61.18,61.23,15242.0,58.8973,58.9455,58.8781,58.9262,15242.0
2023-03-30 11:30:00,61.23,61.24,61.13,61.19,18962.0,58.9262,58.9358,58.83,58.8877,18962.0
2023-03-30 11:35:00,61.19,61.26,61.17,61.24,8667.0,58.8877,58.9551,58.8685,58.9358,8667.0
2023-03-30 11:40:00,61.23,61.23,61.09,61.12,7992.0,58.9262,58.9262,58.7915,58.8204,7992.0
2023-03-30 11:45:00,61.11,61.14,60.91,60.92,13196.0,58.8107,58.8396,58.6183,58.6279,13196.0
2023-03-30 11:50:00,60.9,60.94,60.85,60.92,7493.0,58.6086,58.6471,58.5605,58.6279,7493.0
2023-03-30 11:55:00,60.91,61.02,60.9,61.02,42996.0,58.6183,58.7241,58.6086,58.7241,42996.0
2023-03-30 12:00:00,61.02,61.11,60.93,61.08,25961.0,58.7241,58.8107,58.6375,58.7819,25961.0
2023-03-30 12:05:00,61.07,61.09,61.03,61.04,6216.0,58.7722,58.7915,58.7337,58.7434,6216.0
2023-03-30 12:10:00,61.03,61.1,61.02,61.08,8345.0,58.7337,58.8011,58.7241,58.7819,8345.0
2023-03-30 12:15:00,61.08,61.17,61.05,61.16,17421.0,58.7819,58.8685,58.753,58.8588,17421.0
2023-03-30 12:20:00,61.17,61.25,61.12,61.21,15305.0,58.8685,58.9455,58.8204,58.907,15305.0
2023-03-30 12:25:00,61.22,61.27,61.19,61.2,13925.0,58.9166,58.9647,58.8877,58.8973,13925.0
2023-03-30 12:30:00,61.2,61.25,61.11,61.11,24983.0,58.8973,58.9455,58.8107,58.8107,24983.0
2023-03-30 12:35:00,61.1,61.1,61.01,61.01,19476.0,58.8011,58.8011,58.7145,58.7145,19476.0
2023-03-30 12:40:00,61.02,61.09,60.99,61.02,16188.0,58.7241,58.7915,58.6952,58.7241,16188.0
2023-03-30 12:45:00,61.01,61.02,60.9,60.94,15625.0,58.7145,58.7241,58.6086,58.6471,15625.0
2023-03-30 12:50:00,60.94,61.07,60.92,61.07,16598.0,58.6471,58.7722,58.6279,58.7722,16598.0
2023-03-30 12:55:00,61.06,61.1,61.02,61.05,15292.0,58.7626,58.8011,58.7241,58.753,15292.0
2023-03-30 13:00:00,61.04,61.15,61.01,61.13,15021.0,58.7434,58.8492,58.7145,58.83,15021.0
2023-03-30 13:05:00,61.14,61.15,61.09,61.1,12737.0,58.8396,58.8492,58.7915,58.8011,12737.0
2023-03-30 13:10:00,61.09,61.14,61.05,61.13,13371.0,58.7915,58.8396,58.753,58.83,13371.0
2023-03-30 13:15:00,61.14,61.17,61.02,61.07,18072.0,58.8396,58.8685,58.7241,58.7722,18072.0
2023-03-30 13:20:00,61.06,61.17,61.04,61.06,13412.0,58.7626,58.8685,58.7434,58.7626,13412.0
2023-03-30 13:25:00,61.05,61.1,61.04,61.1,10307.0,58.753,58.8011,58.7434,58.8011,10307.0
2023-03-30 13:30:00,61.09,61.11,61.07,61.07,13072.0,58.7915,58.8107,58.7722,58.7722,13072.0
2023-03-30 13:35:00,61.07,61.07,60.93,60.96,15131.0,58.7722,58.7722,58.6375,58.6664,15131.0
2023-03-30 13:40:00,60.95,60.97,60.84,60.89,18726.0,58.6567,58.676,58.5509,58.599,18726.0
2023-03-30 13:45:00,60.89,60.89,60.71,60.79,26719.0,58.599,58.599,58.4258,58.5028,26719.0
2023-03-30 13:50:00,60.79,60.92,60.77,60.92,15440.0,58.5028,58.6279,58.4835,58.6279,15440.0
2023-03-30 13:55:00,60.92,60.99,60.9,60.99,10857.0,58.6279,58.6952,58.6086,58.6952,10857.0
2023-03-30 14:00:00,60.99,61.05,60.95,61.01,9224.0,58.6952,58.753,58.6567,58.7145,9224.0
2023-03-30 14:05:00,61.03,61.05,61.01,61.02,15793.0,58.7337,58.753,58.7145,58.7241,15793.0
2023-03-30 14:10:00,61.02,61.03,60.98,61.01,12420.0,58.7241,58.7337,58.6856,58.7145,12420.0
2023-03-30 14:15:00,61.0,61.16,60.96,61.13,26343.0,58.7049,58.8588,58.6664,58.83,26343.0
2023-03-30 14:20:00,61.13,61.21,61.11,61.21,36830.0,58.83,58.907,58.8107,58.907,36830.0
2023-03-30 14:25:00,61.21,61.28,61.19,61.25,25808.0,58.907,58.9743,58.8877,58.9455,25808.0
2023-03-30 14:30:00,61.25,61.32,61.24,61.29,28892.0,58.9455,59.0128,58.9358,58.984,28892.0
2023-03-30 14:35:00,61.29,61.33,61.17,61.21,22672.0,58.984,59.0224,58.8685,58.907,22672.0
2023-03-30 14:40:00,61.21,61.29,61.2,61.25,33802.0,58.907,58.984,58.8973,58.9455,33802.0
2023-03-30 14:45:00,61.26,61.3,61.23,61.28,33869.0,58.9551,58.9936,58.9262,58.9743,33869.0
2023-03-30 14:50:00,61.27,61.3,61.23,61.29,22722.0,58.9647,58.9936,58.9262,58.984,22722.0
2023-03-30 14:55:00,61.29,61.36,61.28,61.34,20526.0,58.984,59.0513,58.9743,59.0321,20526.0
2023-03-30 15:00:00,61.34,61.35,61.29,61.33,20179.0,59.0321,59.0417,58.984,59.0224,20179.0
2023-03-30 15:05:00,61.33,61.35,61.28,61.3,24045.0,59.0224,59.0417,58.9743,58.9936,24045.0
2023-03-30 15:10:00,61.3,61.42,61.29,61.42,21092.0,58.9936,59.1091,58.984,59.1091,21092.0
2023-03-30 15:15:00,61.41,61.41,61.36,61.38,27351.0,59.0994,59.0994,59.0513,59.0706,27351.0
2023-03-30 15:20:00,61.38,61.41,61.36,61.39,20148.0,59.0706,59.0994,59.0513,59.0802,20148.0
2023-03-30 15:25:00,61.4,61.43,61.38,61.41,28205.0,59.0898,59.1187,59.0706,59.0994,28205.0
2023-03-30 15:30:00,61.41,61.49,61.38,61.38,31500.0,59.0994,59.1764,59.0706,59.0706,31500.0
2023-03-30 15:35:00,61.38,61.53,61.36,61.51,58915.0,59.0706,59.2149,59.0513,59.1957,58915.0
2023-03-30 15:40:00,61.51,61.53,61.45,61.49,72785.0,59.1957,59.2149,59.1379,59.1764,72785.0
2023-03-30 15:45:00,61.5,61.53,61.46,61.51,46818.0,59.1861,59.2149,59.1476,59.1957,46818.0
2023-03-30 15:50:00,61.5,61.64,61.48,61.59,95355.0,59.1861,59.3208,59.1668,59.2727,95355.0
2023-03-30 15:55:00,61.59,61.67,61.43,61.43,219960.0,59.2727,59.3497,59.1187,59.1187,219960.0
2023-03-31 09:30:00,62.08,62.45,61.86,62.13,28597.0,59.7442,60.1003,59.5325,59.7923,28597.0
2023-03-31 09:35:00,62.14,62.23,62.08,62.08,7278.0,59.802,59.8886,59.7442,59.7442,7278.0
2023-03-31 09:40:00,62.07,62.23,62.06,62.1,8145.0,59.7346,59.8886,59.725,59.7635,8145.0
2023-03-31 09:45:00,62.14,62.18,62.08,62.1,5261.0,59.802,59.8405,59.7442,59.7635,5261.0
2023-03-31 09:50:00,62.11,62.15,62.05,62.13,7859.0,59.7731,59.8116,59.7154,59.7923,7859.0
2023-03-31 09:55:00,62.13,62.15,62.01,62.04,5024.0,59.7923,59.8116,59.6769,59.7057,5024.0
2023-03-31 10:00:00,62.06,62.1,61.94,62.08,12520.0,59.725,59.7635,59.6095,59.7442,12520.0
2023-03-31 10:05:00,62.1,62.19,62.08,62.17,12902.0,59.7635,59.8501,59.7442,59.8308,12902.0
2023-03-31 10:10:00,62.16,62.22,62.12,62.16,21347.0,59.8212,59.879,59.7827,59.8212,21347.0
2023-03-31 10:15:00,62.19,62.33,62.15,62.3,18634.0,59.8501,59.9848,59.8116,59.956,18634.0
2023-03-31 10:20:00,62.3,62.54,62.29,62.51,31078.0,59.956,60.1869,59.9463,60.1581,31078.0
2023-03-31 10:25:00,62.5,62.85,62.47,62.74,56074.0,60.1484,60.4853,60.1196,60.3794,56074.0
2023-03-31 10:30:00,62.72,62.84,62.68,62.8,17107.0,60.3602,60.4756,60.3217,60.4371,17107.0
2023-03-31 10:35:00,62.8,62.81,62.53,62.6,21524.0,60.4371,60.4468,60.1773,60.2447,21524.0
2023-03-31 10:40:00,62.61,62.68,62.6,62.68,9492.0,60.2543,60.3217,60.2447,60.3217,9492.0
2023-03-31 10:45:00,62.68,62.81,62.68,62.76,12698.0,60.3217,60.4468,60.3217,60.3986,12698.0
2023-03-31 10:50:00,62.78,62.79,62.64,62.7,13316.0,60.4179,60.4275,60.2832,60.3409,13316.0
2023-03-31 10:55:00,62.73,62.86,62.71,62.83,9211.0,60.3698,60.4949,60.3505,60.466,9211.0
2023-03-31 11:00:00,62.82,62.93,62.79,62.89,8481.0,60.4564,60.5622,60.4275,60.5238,8481.0
2023-03-31 11:05:00,62.89,62.91,62.84,62.85,11049.0,60.5238,60.543,60.4756,60.4853,11049.0
2023-03-31 11:10:00,62.84,62.87,62.75,62.79,12941.0,60.4756,60.5045,60.389,60.4275,12941.0
2023-03-31 11:15:00,62.8,62.97,62.79,62.97,13754.0,60.4371,60.6007,60.4275,60.6007,13754.0
2023-03-31 11:20:00,62.97,62.99,62.89,62.93,13976.0,60.6007,60.62,60.5238,60.5622,13976.0
2023-03-31 11:25:00,62.93,63.05,62.92,63.03,11351.0,60.5622,60.6777,60.5526,60.6585,11351.0
2023-03-31 11:30:00,63.04,63.08,63.0,63.04,17242.0,60.6681,60.7066,60.6296,60.6681,17242.0
2023-03-31 11:35:00,63.02,63.09,62.98,63.0,11149.0,60.6489,60.7162,60.6104,60.6296,11149.0
2023-03-31 11:40:00,63.0,63.06,63.0,63.01,23632.0,60.6296,60.6874,60.6296,60.6392,23632.0
2023-03-31 11:45:00,63.01,63.05,62.96,63.03,12729.0,60.6392,60.6777,60.5911,60.6585,12729.0
2023-03-31 11:50:00,63.03,63.29,63.03,63.18,22116.0,60.6585,60.9087,60.6585,60.8028,22116.0
2023-03-31 11:55:00,63.16,63.24,63.14,63.24,10951.0,60.7836,60.8606,60.7643,60.8606,10951.0
2023-03-31 12:00:00,63.25,63.33,63.25,63.3,19857.0,60.8702,60.9472,60.8702,60.9183,19857.0
2023-03-31 12:05:00,63.3,63.31,63.15,63.15,5460.0,60.9183,60.928,60.774,60.774,5460.0
2023-03-31 12:10:00,63.16,63.17,63.04,63.04,7398.0,60.7836,60.7932,60.6681,60.6681,7398.0
2023-03-31 12:15:00,63.05,63.25,63.04,63.23,11768.0,60.6777,60.8702,60.6681,60.851,11768.0
2023-03-31 12:20:00,63.24,63.25,63.1,63.1,10859.0,60.8606,60.8702,60.7259,60.7259,10859.0
2023-03-31 12:25:00,63.08,63.12,63.02,63.05,11683.0,60.7066,60.7451,60.6489,60.6777,11683.0
2023-03-31 12:30:00,63.05,63.1,62.94,62.95,9857.0,60.6777,60.7259,60.5719,60.5815,9857.0
2023-03-31 12:35:00,62.92,62.94,62.86,62.9,4490.0,60.5526,60.5719,60.4949,60.5334,4490.0
2023-03-31 12:40:00,62.9,62.97,62.88,62.88,6929.0,60.5334,60.6007,60.5141,60.5141,6929.0
2023-03-31 12:45:00,62.87,62.87,62.81,62.83,5850.0,60.5045,60.5045,60.4468,60.466,5850.0
2023-03-31 12:50:00,62.83,62.86,62.81,62.81,6444.0,60.466,60.4949,60.4468,60.4468,6444.0
2023-03-31 12:55:00,62.8,62.83,62.78,62.83,3631.0,60.4371,60.466,60.4179,60.466,3631.0
2023-03-31 13:00:00,62.83,62.84,62.73,62.74,5871.0,60.466,60.4756,60.3698,60.3794,5871.0
2023-03-31 13:05:00,62.73,62.75,62.66,62.71,9193.0,60.3698,60.389,60.3024,60.3505,9193.0
2023-03-31 13:10:00,62.7,62.7,62.58,62.61,8493.0,60.3409,60.3409,60.2254,60.2543,8493.0
2023-03-31 13:15:00,62.63,62.64,62.53,62.61,8508.0,60.2735,60.2832,60.1773,60.2543,8508.0
2023-03-31 13:20:00,62.6,62.67,62.58,62.62,4278.0,60.2447,60.312,60.2254,60.2639,4278.0
2023-03-31 13:25:00,62.62,62.66,62.58,62.58,3180.0,60.2639,60.3024,60.2254,60.2254,3180.0
2023-03-31 13:30:00,62.57,62.59,62.5,62.51,9708.0,60.2158,60.235,60.1484,60.1581,9708.0
2023-03-31 13:35:00,62.5,62.57,62.46,62.55,10364.0,60.1484,60.2158,60.1099,60.1965,10364.0
2023-03-31 13:40:00,62.55,62.61,62.49,62.51,5623.0,60.1965,60.2543,60.1388,60.1581,5623.0
2023-03-31 13:45:00,62.5,62.53,62.48,62.53,8674.0,60.1484,60.1773,60.1292,60.1773,8674.0
2023-03-31 13:50:00,62.53,62.62,62.52,62.6,7368.0,60.1773,60.2639,60.1677,60.2447,7368.0
2023-03-31 13:55:00,62.6,62.66,62.53,62.62,6206.0,60.2447,60.3024,60.1773,60.2639,6206.0
2023-03-31 14:00:00,62.64,62.65,62.62,62.65,5524.0,60.2832,60.2928,60.2639,60.2928,5524.0
2023-03-31 14:05:00,62.65,62.72,62.65,62.67,14841.0,60.2928,60.3602,60.2928,60.312,14841.0
2023-03-31 14:10:00,62.69,62.7,62.66,62.67,5637.0,60.3313,60.3409,60.3024,60.312,5637.0
2023-03-31 14:15:00,62.67,62.73,62.65,62.7,8350.0,60.312,60.3698,60.2928,60.3409,8350.0
2023-03-31 14:20:00,62.71,62.77,62.64,62.64,8902.0,60.3505,60.4083,60.2832,60.2832,8902.0
2023-03-31 14:25:00,62.63,62.64,62.57,62.64,7387.0,60.2735,60.2832,60.2158,60.2832,7387.0
2023-03-31 14:30:00,62.63,62.64,62.59,62.6,5871.0,60.2735,60.2832,60.235,60.2447,5871.0
2023-03-31 14:35:00,62.57,62.6,62.57,62.6,6345.0,60.2158,60.2447,60.2158,60.2447,6345.0
2023-03-31 14:40:00,62.61,62.68,62.59,62.59,26879.0,60.2543,60.3217,60.235,60.235,26879.0
2023-03-31 14:45:00,62.59,62.61,62.54,62.61,8439.0,60.235,60.2543,60.1869,60.2543,8439.0
2023-03-31 14:50:00,62.61,62.65,62.57,62.63,10180.0,60.2543,60.2928,60.2158,60.2735,10180.0
2023-03-31 14:55:00,62.63,62.67,62.63,62.67,8977.0,60.2735,60.312,60.2735,60.312,8977.0
2023-03-31 15:00:00,62.69,62.84,62.69,62.83,10513.0,60.3313,60.4756,60.3313,60.466,10513.0
2023-03-31 15:05:00,62.83,62.86,62.78,62.83,13508.0,60.466,60.4949,60.4179,60.466,13508.0
2023-03-31 15:10:00,62.83,62.88,62.76,62.84,13824.0,60.466,60.5141,60.3986,60.4756,13824.0
2023-03-31 15:15:00,62.85,62.95,62.85,62.95,15793.0,60.4853,60.5815,60.4853,60.5815,15793.0
2023-03-31 15:20:00,62.97,63.16,62.97,63.15,17903.0,60.6007,60.7836,60.6007,60.774,17903.0
2023-03-31 15:25:00,63.14,63.23,63.12,63.19,24191.0,60.7643,60.851,60.7451,60.8125,24191.0
2023-03-31 15:30:00,63.19,63.29,63.11,63.11,38918.0,60.8125,60.9087,60.7355,60.7355,38918.0
2023-03-31 15:35:00,63.08,63.12,62.96,63.01,39822.0,60.7066,60.7451,60.5911,60.6392,39822.0
2023-03-31 15:40:00,63.01,63.02,62.79,62.79,51139.0,60.6392,60.6489,60.4275,60.4275,51139.0
2023-03-31 15:45:00,62.8,62.92,62.79,62.84,30762.0,60.4371,60.5526,60.4275,60.4756,30762.0
2023-03-31 15:50:00,62.85,62.94,62.82,62.93,52864.0,60.4853,60.5719,60.4564,60.5622,52864.0
2023-03-31 15:55:00,62.94,63.23,62.94,63.16,141250.0,60.5719,60.851,60.5719,60.7836,141250.0
2023-04-03 09:30:00,63.09,63.28,62.85,62.89,30310.0,60.7162,60.8991,60.4853,60.5238,30310.0
2023-04-03 09:35:00,62.9,62.99,62.74,62.75,15754.0,60.5334,60.62,60.3794,60.389,15754.0
2023-04-03 09:40:00,62.75,62.76,62.43,62.56,18035.0,60.389,60.3986,60.0811,60.2062,18035.0
2023-04-03 09:45:00,62.55,62.68,62.51,62.65,17752.0,60.1965,60.3217,60.1581,60.2928,17752.0
2023-04-03 09:50:00,62.71,62.74,62.57,62.59,22037.0,60.3505,60.3794,60.2158,60.235,22037.0
2023-04-03 09:55:00,62.57,62.68,62.51,62.58,12767.0,60.2158,60.3217,60.1581,60.2254,12767.0
2023-04-03 10:00:00,62.63,62.79,62.53,62.79,7354.0,60.2735,60.4275,60.1773,60.4275,7354.0
2023-04-03 10:05:00,62.79,62.79,62.55,62.6,8322.0,60.4275,60.4275,60.1965,60.2447,8322.0
2023-04-03 10:10:00,62.56,62.67,62.49,62.67,5579.0,60.2062,60.312,60.1388,60.312,5579.0
2023-04-03 10:15:00,62.65,62.74,62.6,62.72,4683.0,60.2928,60.3794,60.2447,60.3602,4683.0
2023-04-03 10:20:00,62.78,62.82,62.75,62.79,6607.0,60.4179,60.4564,60.389,60.4275,6607.0
2023-04-03 10:25:00,62.81,62.83,62.71,62.76,7145.0,60.4468,60.466,60.3505,60.3986,7145.0
2023-04-03 10:30:00,62.82,62.84,62.66,62.74,5700.0,60.4564,60.4756,60.3024,60.3794,5700.0
2023-04-03 10:35:00,62.77,62.79,62.5,62.55,14030.0,60.4083,60.4275,60.1484,60.1965,14030.0
2023-04-03 10:40:00,62.56,62.56,62.41,62.45,8280.0,60.2062,60.2062,60.0618,60.1003,8280.0
2023-04-03 10:45:00,62.47,62.48,62.29,62.37,26353.0,60.1196,60.1292,59.9463,60.0233,26353.0
2023-04-03 10:50:00,62.38,62.39,62.17,62.18,45769.0,60.0329,60.0426,59.8308,59.8405,45769.0
2023-04-03 10:55:00,62.16,62.24,62.15,62.18,21825.0,59.8212,59.8982,59.8116,59.8405,21825.0
2023-04-03 11:00:00,62.21,62.4,62.21,62.35,25706.0,59.8693,60.0522,59.8693,60.0041,25706.0
2023-04-03 11:05:00,62.35,62.38,62.21,62.22,20979.0,60.0041,60.0329,59.8693,59.879,20979.0
2023-04-03 11:10:00,62.22,62.32,62.09,62.09,12158.0,59.879,59.9752,59.7539,59.7539,12158.0
2023-04-03 11:15:00,62.09,62.29,62.09,62.26,20871.0,59.7539,59.9463,59.7539,59.9175,20871.0
2023-04-03 11:20:00,62.27,62.32,62.22,62.23,12752.0,59.9271,59.9752,59.879,59.8886,12752.0
2023-04-03 11:25:00,62.22,62.29,62.15,62.2,11102.0,59.879,59.9463,59.8116,59.8597,11102.0
2023-04-03 11:30:00,62.21,62.27,62.16,62.16,9444.0,59.8693,59.9271,59.8212,59.8212,9444.0
2023-04-03 11:35:00,62.16,62.23,62.1,62.18,5620.0,59.8212,59.8886,59.7635,59.8405,5620.0
2023-04-03 11:40:00,62.2,62.33,62.2,62.28,13441.0,59.8597,59.9848,59.8597,59.9367,13441.0
2023-04-03 11:45:00,62.27,62.45,62.26,62.45,7453.0,59.9271,60.1003,59.9175,60.1003,7453.0
2023-04-03 11:50:00,62.44,62.46,62.39,62.44,3955.0,60.0907,60.1099,60.0426,60.0907,3955.0
2023-04-03 11:55:00,62.46,62.51,62.42,62.51,11120.0,60.1099,60.1581,60.0714,60.1581,11120.0
2023-04-03 12:00:00,62.53,62.57,62.5,62.55,7420.0,60.1773,60.2158,60.1484,60.1965,7420.0
2023-04-03 12:05:00,62.54,62.55,62.5,62.52,4181.0,60.1869,60.1965,60.1484,60.1677,4181.0
2023-04-03 12:10:00,62.51,62.55,62.49,62.52,5968.0,60.1581,60.1965,60.1388,60.1677,5968.0
2023-04-03 12:15:00,62.52,62.53,62.46,62.52,10255.0,60.1677,60.1773,60.1099,60.1677,10255.0
2023-04-03 12:20:00,62.52,62.53,62.42,62.44,35106.0,60.1677,60.1773,60.0714,60.0907,35106.0
2023-04-03 12:25:00,62.43,62.48,62.35,62.37,11734.0,60.0811,60.1292,60.0041,60.0233,11734.0
2023-04-03 12:30:00,62.36,62.43,62.35,62.41,6198.0,60.0137,60.0811,60.0041,60.0618,6198.0
2023-04-03 12:35:00,62.41,62.43,62.38,62.41,7583.0,60.0618,60.0811,60.0329,60.0618,7583.0
2023-04-03 12:40:00,62.4,62.41,62.37,62.39,3075.0,60.0522,60.0618,60.0233,60.0426,3075.0
2023-04-03 12:45:00,62.42,62.45,62.39,62.45,2702.0,60.0714,60.1003,60.0426,60.1003,2702.0
2023-04-03 12:50:00,62.43,62.48,62.43,62.44,2598.0,60.0811,60.1292,60.0811,60.0907,2598.0
2023-04-03 12:55:00,62.41,62.46,62.39,62.43,10314.0,60.0618,60.1099,60.0426,60.0811,10314.0
2023-04-03 13:00:00,62.43,62.43,62.34,62.39,17983.0,60.0811,60.0811,59.9944,60.0426,17983.0
2023-04-03 13:05:00,62.38,62.38,62.31,62.38,15638.0,60.0329,60.0329,59.9656,60.0329,15638.0
2023-04-03 13:10:00,62.38,62.41,62.26,62.29,9646.0,60.0329,60.0618,59.9175,59.9463,9646.0
2023-04-03 13:15:00,62.33,62.34,62.27,62.29,4781.0,59.9848,59.9944,59.9271,59.9463,4781.0
2023-04-03 13:20:00,62.29,62.3,62.16,62.16,9798.0,59.9463,59.956,59.8212,59.8212,9798.0
2023-04-03 13:25:00,62.16,62.17,62.04,62.05,9154.0,59.8212,59.8308,59.7057,59.7154,9154.0
2023-04-03 13:30:00,62.05,62.06,62.01,62.02,6502.0,59.7154,59.725,59.6769,59.6865,6502.0
2023-04-03 13:35:00,62.02,62.12,62.01,62.09,18435.0,59.6865,59.7827,59.6769,59.7539,18435.0
2023-04-03 13:40:00,62.08,62.08,61.93,61.94,23397.0,59.7442,59.7442,59.5999,59.6095,23397.0
2023-04-03 13:45:00,61.94,61.94,61.88,61.93,20126.0,59.6095,59.6095,59.5518,59.5999,20126.0
2023-04-03 13:50:00,61.94,61.96,61.82,61.83,11620.0,59.6095,59.6287,59.494,59.5036,11620.0
2023-04-03 13:55:00,61.83,61.86,61.8,61.8,8934.0,59.5036,59.5325,59.4748,59.4748,8934.0
2023-04-03 14:00:00,61.8,61.82,61.71,61.71,8226.0,59.4748,59.494,59.3882,59.3882,8226.0
2023-04-03 14:05:00,61.7,61.92,61.67,61.91,13094.0,59.3785,59.5903,59.3497,59.5806,13094.0
2023-04-03 14:10:00,61.9,61.96,61.86,61.96,18061.0,59.571,59.6287,59.5325,59.6287,18061.0
2023-04-03 14:15:00,61.94,62.05,61.92,62.02,9238.0,59.6095,59.7154,59.5903,59.6865,9238.0
2023-04-03 14:20:00,62.02,62.07,61.98,62.06,8374.0,59.6865,59.7346,59.648,59.725,8374.0
2023-04-03 14:25:00,62.05,62.14,62.04,62.14,8545.0,59.7154,59.802,59.7057,59.802,8545.0
2023-04-03 14:30:00,62.13,62.26,62.12,62.26,12085.0,59.7923,59.9175,59.7827,59.9175,12085.0
2023-04-03 14:35:00,62.26,62.4,62.24,62.36,15748.0,59.9175,60.0522,59.8982,60.0137,15748.0
2023-04-03 14:40:00,62.38,62.45,62.37,62.41,9102.0,60.0329,60.1003,60.0233,60.0618,9102.0
2023-04-03 14:45:00,62.4,62.45,62.38,62.44,8949.0,60.0522,60.1003,60.0329,60.0907,8949.0
2023-04-03 14:50:00,62.43,62.45,62.41,62.44,5731.0,60.0811,60.1003,60.0618,60.0907,5731.0
2023-04-03 14:55:00,62.44,62.45,62.4,62.44,7066.0,60.0907,60.1003,60.0522,60.0907,7066.0
2023-04-03 15:00:00,62.45,62.48,62.39,62.47,17808.0,60.1003,60.1292,60.0426,60.1196,17808.0
2023-04-03 15:05:00,62.47,62.5,62.43,62.46,7244.0,60.1196,60.1484,60.0811,60.1099,7244.0
2023-04-03 15:10:00,62.47,62.51,62.47,62.5,5414.0,60.1196,60.1581,60.1196,60.1484,5414.0
2023-04-03 15:15:00,62.49,62.52,62.47,62.5,12734.0,60.1388,60.1677,60.1196,60.1484,12734.0
2023-04-03 15:20:00,62.49,62.53,62.48,62.51,10980.0,60.1388,60.1773,60.1292,60.1581,10980.0
2023-04-03 15:25:00,62.51,62.56,62.5,62.52,9970.0,60.1581,60.2062,60.1484,60.1677,9970.0
2023-04-03 15:30:00,62.52,62.58,62.48,62.53,9870.0,60.1677,60.2254,60.1292,60.1773,9870.0
2023-04-03 15:35:00,62.53,62.56,62.5,62.5,8844.0,60.1773,60.2062,60.1484,60.1484,8844.0
2023-04-03 15:40:00,62.51,62.53,62.41,62.52,27845.0,60.1581,60.1773,60.0618,60.1677,27845.0
2023-04-03 15:45:00,62.52,62.52,62.43,62.43,40825.0,60.1677,60.1677,60.0811,60.0811,40825.0
2023-04-03 15:50:00,62.44,62.52,62.4,62.47,65136.0,60.0907,60.1677,60.0522,60.1196,65136.0
2023-04-03 15:55:00,62.48,62.56,62.33,62.39,192705.0,60.1292,60.2062,59.9848,60.0426,192705.0
2023-04-04 09:30:00,62.62,62.89,62.32,62.46,21153.0,60.2639,60.5238,59.9752,60.1099,21153.0
2023-04-04 09:35:00,62.48,62.97,62.37,62.72,26149.0,60.1292,60.6007,60.0233,60.3602,26149.0
2023-04-04 09:40:00,62.71,62.75,62.45,62.52,18855.0,60.3505,60.389,60.1003,60.1677,18855.0
2023-04-04 09:45:00,62.53,62.71,62.44,62.71,18087.0,60.1773,60.3505,60.0907,60.3505,18087.0
2023-04-04 09:50:00,62.74,62.81,62.68,62.8,53240.0,60.3794,60.4468,60.3217,60.4371,53240.0
2023-04-04 09:55:00,62.8,62.96,62.71,62.94,28390.0,60.4371,60.5911,60.3505,60.5719,28390.0
2023-04-04 10:00:00,62.99,63.17,62.95,63.12,31817.0,60.62,60.7932,60.5815,60.7451,31817.0
2023-04-04 10:05:00,63.12,63.14,62.94,63.05,17910.0,60.7451,60.7643,60.5719,60.6777,17910.0
2023-04-04 10:10:00,63.05,63.07,62.85,62.89,14771.0,60.6777,60.697,60.4853,60.5238,14771.0
2023-04-04 10:15:00,62.89,62.89,62.47,62.48,31143.0,60.5238,60.5238,60.1196,60.1292,31143.0
2023-04-04 10:20:00,62.5,62.5,62.06,62.16,83360.0,60.1484,60.1484,59.725,59.8212,83360.0
2023-04-04 10:25:00,62.15,62.15,61.97,62.03,27687.0,59.8116,59.8116,59.6384,59.6961,27687.0
2023-04-04 10:30:00,62.02,62.43,62.02,62.41,41026.0,59.6865,60.0811,59.6865,60.0618,41026.0
2023-04-04 10:35:00,62.4,62.43,61.98,62.06,50106.0,60.0522,60.0811,59.648,59.725,50106.0
2023-04-04 10:40:00,62.03,62.07,61.87,61.98,45048.0,59.6961,59.7346,59.5421,59.648,45048.0
2023-04-04 10:45:00,61.98,62.09,61.91,62.09,23155.0,59.648,59.7539,59.5806,59.7539,23155.0
2023-04-04 10:50:00,62.08,62.12,62.03,62.05,14052.0,59.7442,59.7827,59.6961,59.7154,14052.0
2023-04-04 10:55:00,62.04,62.16,61.88,61.9,18668.0,59.7057,59.8212,59.5518,59.571,18668.0
2023-04-04 11:00:00,61.86,61.87,61.65,61.76,31862.0,59.5325,59.5421,59.3304,59.4363,31862.0
2023-04-04 11:05:00,61.77,61.79,61.5,61.55,10554.0,59.4459,59.4651,59.1861,59.2342,10554.0
2023-04-04 11:10:00,61.55,61.56,61.47,61.52,13362.0,59.2342,59.2438,59.1572,59.2053,13362.0
2023-04-04 11:15:00,61.49,61.59,61.45,61.57,20131.0,59.1764,59.2727,59.1379,59.2534,20131.0
2023-04-04 11:20:00,61.59,61.7,61.59,61.7,11057.0,59.2727,59.3785,59.2727,59.3785,11057.0
2023-04-04 11:25:00,61.71,61.79,61.66,61.76,8300.0,59.3882,59.4651,59.34,59.4363,8300.0
2023-04-04 11:30:00,61.81,61.84,61.67,61.67,7349.0,59.4844,59.5133,59.3497,59.3497,7349.0
2023-04-04 11:35:00,61.68,61.78,61.63,61.63,13644.0,59.3593,59.4555,59.3112,59.3112,13644.0
2023-04-04 11:40:00,61.61,61.65,61.53,61.55,6110.0,59.2919,59.3304,59.2149,59.2342,6110.0
2023-04-04 11:45:00,61.55,61.58,61.41,61.42,8320.0,59.2342,59.263,59.0994,59.1091,8320.0
2023-04-04 11:50:00,61.41,61.41,61.32,61.35,11118.0,59.0994,59.0994,59.0128,59.0417,11118.0
2023-04-04 11:55:00,61.38,61.42,61.2,61.23,19540.0,59.0706,59.1091,58.8973,58.9262,19540.0
2023-04-04 12:00:00,61.23,61.34,61.23,61.28,17922.0,58.9262,59.0321,58.9262,58.9743,17922.0
2023-04-04 12:05:00,61.27,61.27,61.1,61.19,29728.0,58.9647,58.9647,58.8011,58.8877,29728.0
2023-04-04 12:10:00,61.2,61.36,61.2,61.36,21243.0,58.8973,59.0513,58.8973,59.0513,21243.0
2023-04-04 12:15:00,61.35,61.4,61.28,61.31,9166.0,59.0417,59.0898,58.9743,59.0032,9166.0
2023-04-04 12:20:00,61.31,61.43,61.27,61.41,8935.0,59.0032,59.1187,58.9647,59.0994,8935.0
2023-04-04 12:25:00,61.43,61.57,61.42,61.57,11673.0,59.1187,59.2534,59.1091,59.2534,11673.0
2023-04-04 12:30:00,61.58,61.59,61.48,61.53,7766.0,59.263,59.2727,59.1668,59.2149,7766.0
2023-04-04 12:35:00,61.51,61.54,61.46,61.51,6002.0,59.1957,59.2245,59.1476,59.1957,6002.0
2023-04-04 12:40:00,61.5,61.61,61.49,61.58,9570.0,59.1861,59.2919,59.1764,59.263,9570.0
2023-04-04 12:45:00,61.61,61.63,61.49,61.51,5281.0,59.2919,59.3112,59.1764,59.1957,5281.0
2023-04-04 12:50:00,61.52,61.56,61.47,61.53,10943.0,59.2053,59.2438,59.1572,59.2149,10943.0
2023-04-04 12:55:00,61.55,61.56,61.49,61.49,4608.0,59.2342,59.2438,59.1764,59.1764,4608.0
2023-04-04 13:00:00,61.48,61.56,61.47,61.54,4800.0,59.1668,59.2438,59.1572,59.2245,4800.0
2023-04-04 13:05:00,61.53,61.62,61.52,61.59,3920.0,59.2149,59.3015,59.2053,59.2727,3920.0
2023-04-04 13:10:00,61.57,61.58,61.5,61.58,10626.0,59.2534,59.263,59.1861,59.263,10626.0
2023-04-04 13:15:00,61.58,61.67,61.58,61.65,5091.0,59.263,59.3497,59.263,59.3304,5091.0
2023-04-04 13:20:00,61.65,61.71,61.62,61.71,9376.0,59.3304,59.3882,59.3015,59.3882,9376.0
2023-04-04 13:25:00,61.71,61.71,61.65,61.69,4703.0,59.3882,59.3882,59.3304,59.3689,4703.0
2023-04-04 13:30:00,61.71,61.75,61.64,61.69,9528.0,59.3882,59.4266,59.3208,59.3689,9528.0
2023-04-04 13:35:00,61.68,61.75,61.68,61.73,3607.0,59.3593,59.4266,59.3593,59.4074,3607.0
2023-04-04 13:40:00,61.74,61.8,61.73,61.75,6819.0,59.417,59.4748,59.4074,59.4266,6819.0
2023-04-04 13:45:00,61.75,61.75,61.7,61.73,4143.0,59.4266,59.4266,59.3785,59.4074,4143.0
2023-04-04 13:50:00,61.73,61.74,61.6,61.63,8322.0,59.4074,59.417,59.2823,59.3112,8322.0
2023-04-04 13:55:00,61.63,61.71,61.63,61.66,10030.0,59.3112,59.3882,59.3112,59.34,10030.0
2023-04-04 14:00:00,61.65,61.68,61.62,61.63,8166.0,59.3304,59.3593,59.3015,59.3112,8166.0
2023-04-04 14:05:00,61.63,61.7,61.63,61.65,10093.0,59.3112,59.3785,59.3112,59.3304,10093.0
2023-04-04 14:10:00,61.64,61.69,61.63,61.68,6368.0,59.3208,59.3689,59.3112,59.3593,6368.0
2023-04-04 14:15:00,61.68,61.68,61.59,61.6,5876.0,59.3593,59.3593,59.2727,59.2823,5876.0
2023-04-04 14:20:00,61.6,61.65,61.55,61.55,13063.0,59.2823,59.3304,59.2342,59.2342,13063.0
2023-04-04 14:25:00,61.56,61.63,61.55,61.6,15588.0,59.2438,59.3112,59.2342,59.2823,15588.0
2023-04-04 14:30:00,61.6,61.61,61.54,61.59,14116.0,59.2823,59.2919,59.2245,59.2727,14116.0
2023-04-04 14:35:00,61.59,61.71,61.56,61.62,12326.0,59.2727,59.3882,59.2438,59.3015,12326.0
2023-04-04 14:40:00,61.63,61.77,61.63,61.77,19328.0,59.3112,59.4459,59.3112,59.4459,19328.0
2023-04-04 14:45:00,61.75,61.83,61.74,61.82,18649.0,59.4266,59.5036,59.417,59.494,18649.0
2023-04-04 14:50:00,61.82,61.89,61.82,61.87,30447.0,59.494,59.5614,59.494,59.5421,30447.0
2023-04-04 14:55:00,61.87,61.87,61.74,61.76,17913.0,59.5421,59.5421,59.417,59.4363,17913.0
2023-04-04 15:00:00,61.75,61.79,61.68,61.75,19349.0,59.4266,59.4651,59.3593,59.4266,19349.0
2023-04-04 15:05:00,61.76,61.81,61.68,61.78,14184.0,59.4363,59.4844,59.3593,59.4555,14184.0
2023-04-04 15:10:00,61.77,61.86,61.75,61.84,23099.0,59.4459,59.5325,59.4266,59.5133,23099.0
2023-04-04 15:15:00,61.84,61.94,61.84,61.92,15731.0,59.5133,59.6095,59.5133,59.5903,15731.0
2023-04-04 15:20:00,61.91,61.92,61.78,61.81,24855.0,59.5806,59.5903,59.4555,59.4844,24855.0
2023-04-04 15:25:00,61.8,61.82,61.77,61.79,59593.0,59.4748,59.494,59.4459,59.4651,59593.0
2023-04-04 15:30:00,61.8,61.87,61.69,61.69,55642.0,59.4748,59.5421,59.3689,59.3689,55642.0
2023-04-04 15:35:00,61.68,61.73,61.56,61.72,53765.0,59.3593,59.4074,59.2438,59.3978,53765.0
2023-04-04 15:40:00,61.72,61.81,61.71,61.73,40461.0,59.3978,59.4844,59.3882,59.4074,40461.0
2023-04-04 15:45:00,61.73,61.75,61.6,61.73,42748.0,59.4074,59.4266,59.2823,59.4074,42748.0
2023-04-04 15:50:00,61.74,62.08,61.74,62.03,80777.0,59.417,59.7442,59.417,59.6961,80777.0
2023-04-04 15:55:00,62.03,62.16,62.01,62.14,222596.0,59.6961,59.8212,59.6769,59.802,222596.0
2023-04-05 09:30:00,61.47,62.16,61.24,61.74,40209.0,59.1572,59.8212,58.9358,59.417,40209.0
2023-04-05 09:35:00,61.69,61.75,61.36,61.36,16324.0,59.3689,59.4266,59.0513,59.0513,16324.0
2023-04-05 09:40:00,61.32,61.32,60.79,60.79,12796.0,59.0128,59.0128,58.5028,58.5028,12796.0
2023-04-05 09:45:00,60.79,61.28,60.75,61.26,16110.0,58.5028,58.9743,58.4643,58.9551,16110.0
2023-04-05 09:50:00,61.25,61.44,61.25,61.36,9622.0,58.9455,59.1283,58.9455,59.0513,9622.0
2023-04-05 09:55:00,61.33,61.47,61.26,61.46,11618.0,59.0224,59.1572,58.9551,59.1476,11618.0
2023-04-05 10:00:00,61.48,61.5,61.11,61.18,18054.0,59.1668,59.1861,58.8107,58.8781,18054.0
2023-04-05 10:05:00,61.19,61.19,60.82,60.82,6329.0,58.8877,58.8877,58.5316,58.5316,6329.0
2023-04-05 10:10:00,60.84,60.98,60.73,60.9,13883.0,58.5509,58.6856,58.445,58.6086,13883.0
2023-04-05 10:15:00,60.91,61.04,60.87,60.88,20872.0,58.6183,58.7434,58.5798,58.5894,20872.0
2023-04-05 10:20:00,60.91,61.19,60.9,61.18,11896.0,58.6183,58.8877,58.6086,58.8781,11896.0
2023-04-05 10:25:00,61.17,61.17,60.79,60.81,10535.0,58.8685,58.8685,58.5028,58.522,10535.0
2023-04-05 10:30:00,60.8,60.99,60.8,60.96,16177.0,58.5124,58.6952,58.5124,58.6664,16177.0
2023-04-05 10:35:00,60.96,61.02,60.89,60.95,25377.0,58.6664,58.7241,58.599,58.6567,25377.0
2023-04-05 10:40:00,60.92,60.92,60.7,60.71,19815.0,58.6279,58.6279,58.4162,58.4258,19815.0
2023-04-05 10:45:00,60.69,60.7,60.52,60.59,24062.0,58.4065,58.4162,58.2429,58.3103,24062.0
2023-04-05 10:50:00,60.59,60.59,60.38,60.45,19067.0,58.3103,58.3103,58.1082,58.1756,19067.0
2023-04-05 10:55:00,60.47,60.47,60.32,60.39,43477.0,58.1948,58.1948,58.0505,58.1178,43477.0
2023-04-05 11:00:00,60.41,60.41,60.13,60.17,44695.0,58.1371,58.1371,57.8676,57.9061,44695.0
2023-04-05 11:05:00,60.14,60.22,60.11,60.18,35562.0,57.8772,57.9542,57.8484,57.9157,35562.0
2023-04-05 11:10:00,60.16,60.34,60.11,60.31,95973.0,57.8965,58.0697,57.8484,58.0408,95973.0
2023-04-05 11:15:00,60.31,60.31,60.14,60.14,21006.0,58.0408,58.0408,57.8772,57.8772,21006.0
2023-04-05 11:20:00,60.13,60.22,60.11,60.16,12575.0,57.8676,57.9542,57.8484,57.8965,12575.0
2023-04-05 11:25:00,60.16,60.17,60.07,60.16,19512.0,57.8965,57.9061,57.8099,57.8965,19512.0
2023-04-05 11:30:00,60.15,60.36,60.13,60.34,17715.0,57.8868,58.0889,57.8676,58.0697,17715.0
2023-04-05 11:35:00,60.33,60.42,60.31,60.34,16009.0,58.0601,58.1467,58.0408,58.0697,16009.0
2023-04-05 11:40:00,60.37,60.4,60.21,60.27,23221.0,58.0986,58.1274,57.9446,58.0023,23221.0
2023-04-05 11:45:00,60.29,60.35,60.25,60.34,24258.0,58.0216,58.0793,57.9831,58.0697,24258.0
2023-04-05 11:50:00,60.32,60.44,60.26,60.27,15240.0,58.0505,58.1659,57.9927,58.0023,15240.0
2023-04-05 11:55:00,60.26,60.33,60.25,60.31,31009.0,57.9927,58.0601,57.9831,58.0408,31009.0
2023-04-05 12:00:00,60.3,60.33,60.24,60.28,26019.0,58.0312,58.0601,57.9735,58.012,26019.0
2023-04-05 12:05:00,60.29,60.42,60.21,60.22,25870.0,58.0216,58.1467,57.9446,57.9542,25870.0
2023-04-05 12:10:00,60.24,60.26,60.15,60.25,23419.0,57.9735,57.9927,57.8868,57.9831,23419.0
2023-04-05 12:15:00,60.25,60.27,60.19,60.22,11309.0,57.9831,58.0023,57.9253,57.9542,11309.0
2023-04-05 12:20:00,60.23,60.3,60.22,60.24,15859.0,57.9638,58.0312,57.9542,57.9735,15859.0
2023-04-05 12:25:00,60.23,60.28,60.12,60.28,31925.0,57.9638,58.012,57.858,58.012,31925.0
2023-04-05 12:30:00,60.27,60.27,60.2,60.23,9395.0,58.0023,58.0023,57.935,57.9638,9395.0
2023-04-05 12:35:00,60.25,60.42,60.25,60.41,8863.0,57.9831,58.1467,57.9831,58.1371,8863.0
2023-04-05 12:40:00,60.41,60.45,60.35,60.41,15000.0,58.1371,58.1756,58.0793,58.1371,15000.0
2023-04-05 12:45:00,60.4,60.4,60.37,60.39,5335.0,58.1274,58.1274,58.0986,58.1178,5335.0
2023-04-05 12:50:00,60.38,60.38,60.23,60.3,10658.0,58.1082,58.1082,57.9638,58.0312,10658.0
2023-04-05 12:55:00,60.29,60.41,60.29,60.37,12002.0,58.0216,58.1371,58.0216,58.0986,12002.0
2023-04-05 13:00:00,60.37,60.43,60.34,60.39,11310.0,58.0986,58.1563,58.0697,58.1178,11310.0
2023-04-05 13:05:00,60.45,60.47,60.42,60.43,6393.0,58.1756,58.1948,58.1467,58.1563,6393.0
2023-04-05 13:10:00,60.42,60.52,60.41,60.51,15291.0,58.1467,58.2429,58.1371,58.2333,15291.0
2023-04-05 13:15:00,60.57,60.79,60.55,60.79,11075.0,58.291,58.5028,58.2718,58.5028,11075.0
2023-04-05 13:20:00,60.79,60.87,60.78,60.87,6581.0,58.5028,58.5798,58.4931,58.5798,6581.0
2023-04-05 13:25:00,60.86,60.86,60.74,60.75,14350.0,58.5701,58.5701,58.4546,58.4643,14350.0
2023-04-05 13:30:00,60.75,60.82,60.69,60.71,19854.0,58.4643,58.5316,58.4065,58.4258,19854.0
2023-04-05 13:35:00,60.71,60.79,60.69,60.78,12639.0,58.4258,58.5028,58.4065,58.4931,12639.0
2023-04-05 13:40:00,60.77,60.88,60.75,60.8,12808.0,58.4835,58.5894,58.4643,58.5124,12808.0
2023-04-05 13:45:00,60.83,60.88,60.76,60.88,9727.0,58.5413,58.5894,58.4739,58.5894,9727.0
2023-04-05 13:50:00,60.88,61.1,60.88,61.05,21076.0,58.5894,58.8011,58.5894,58.753,21076.0
2023-04-05 13:55:00,61.05,61.09,61.03,61.08,14686.0,58.753,58.7915,58.7337,58.7819,14686.0
2023-04-05 14:00:00,61.07,61.11,61.04,61.07,21012.0,58.7722,58.8107,58.7434,58.7722,21012.0
2023-04-05 14:05:00,61.06,61.19,61.06,61.13,11256.0,58.7626,58.8877,58.7626,58.83,11256.0
2023-04-05 14:10:00,61.14,61.17,61.02,61.03,16719.0,58.8396,58.8685,58.7241,58.7337,16719.0
2023-04-05 14:15:00,61.03,61.12,61.03,61.1,17645.0,58.7337,58.8204,58.7337,58.8011,17645.0
2023-04-05 14:20:00,61.09,61.14,61.01,61.05,32443.0,58.7915,58.8396,58.7145,58.753,32443.0
2023-04-05 14:25:00,61.05,61.11,61.04,61.08,12663.0,58.753,58.8107,58.7434,58.7819,12663.0
2023-04-05 14:30:00,61.07,61.15,61.07,61.15,15794.0,58.7722,58.8492,58.7722,58.8492,15794.0
2023-04-05 14:35:00,61.14,61.25,61.14,61.15,11531.0,58.8396,58.9455,58.8396,58.8492,11531.0
2023-04-05 14:40:00,61.15,61.24,61.08,61.2,14775.0,58.8492,58.9358,58.7819,58.8973,14775.0
2023-04-05 14:45:00,61.21,61.25,61.2,61.23,13038.0,58.907,58.9455,58.8973,58.9262,13038.0
2023-04-05 14:50:00,61.22,61.25,61.13,61.17,10725.0,58.9166,58.9455,58.83,58.8685,10725.0
2023-04-05 14:55:00,61.18,61.2,61.15,61.18,9864.0,58.8781,58.8973,58.8492,58.8781,9864.0
2023-04-05 15:00:00,61.17,61.17,61.06,61.06,10792.0,58.8685,58.8685,58.7626,58.7626,10792.0
2023-04-05 15:05:00,61.08,61.18,61.03,61.04,15688.0,58.7819,58.8781,58.7337,58.7434,15688.0
2023-04-05 15:10:00,61.04,61.05,60.88,60.93,53064.0,58.7434,58.753,58.5894,58.6375,53064.0
2023-04-05 15:15:00,60.92,61.04,60.92,61.01,28874.0,58.6279,58.7434,58.6279,58.7145,28874.0
2023-04-05 15:20:00,61.0,61.04,60.96,61.03,22101.0,58.7049,58.7434,58.6664,58.7337,22101.0
2023-04-05 15:25:00,61.03,61.1,61.0,61.03,18342.0,58.7337,58.8011,58.7049,58.7337,18342.0
2023-04-05 15:30:00,61.03,61.15,61.03,61.13,25503.0,58.7337,58.8492,58.7337,58.83,25503.0
2023-04-05 15:35:00,61.12,61.17,61.08,61.09,24885.0,58.8204,58.8685,58.7819,58.7915,24885.0
2023-04-05 15:40:00,61.09,61.3,61.08,61.28,30501.0,58.7915,58.9936,58.7819,58.9743,30501.0
2023-04-05 15:45:00,61.27,61.28,61.13,61.17,47507.0,58.9647,58.9743,58.83,58.8685,47507.0
2023-04-05 15:50:00,61.14,61.25,61.1,61.25,71274.0,58.8396,58.9455,58.8011,58.9455,71274.0
2023-04-05 15:55:00,61.25,61.47,61.24,61.4,203423.0,58.9455,59.1572,58.9358,59.0898,203423.0
2023-04-06 09:30:00,61.12,61.17,60.8,60.81,34847.0,58.8204,58.8685,58.5124,58.522,34847.0
2023-04-06 09:35:00,60.88,61.09,60.86,61.0,12203.0,58.5894,58.7915,58.5701,58.7049,12203.0
2023-04-06 09:40:00,61.01,61.16,60.75,60.89,20246.0,58.7145,58.8588,58.4643,58.599,20246.0
2023-04-06 09:45:00,61.03,61.03,60.82,60.92,11607.0,58.7337,58.7337,58.5316,58.6279,11607.0
2023-04-06 09:50:00,60.94,61.1,60.94,60.97,8643.0,58.6471,58.8011,58.6471,58.676,8643.0
2023-04-06 09:55:00,60.96,61.12,60.96,61.04,8050.0,58.6664,58.8204,58.6664,58.7434,8050.0
2023-04-06 10:00:00,61.09,61.27,61.07,61.16,6787.0,58.7915,58.9647,58.7722,58.8588,6787.0
2023-04-06 10:05:00,61.32,61.41,61.27,61.33,3085.0,59.0128,59.0994,58.9647,59.0224,3085.0
2023-04-06 10:10:00,61.35,61.49,61.35,61.39,8490.0,59.0417,59.1764,59.0417,59.0802,8490.0
2023-04-06 10:15:00,61.4,61.42,61.32,61.42,6902.0,59.0898,59.1091,59.0128,59.1091,6902.0
2023-04-06 10:20:00,61.4,61.4,61.09,61.11,5369.0,59.0898,59.0898,58.7915,58.8107,5369.0
2023-04-06 10:25:00,61.08,61.23,61.08,61.13,6404.0,58.7819,58.9262,58.7819,58.83,6404.0
2023-04-06 10:30:00,61.13,61.19,61.01,61.16,6346.0,58.83,58.8877,58.7145,58.8588,6346.0
2023-04-06 10:35:00,61.16,61.17,60.98,60.99,6986.0,58.8588,58.8685,58.6856,58.6952,6986.0
2023-04-06 10:40:00,61.0,61.0,60.9,60.93,8643.0,58.7049,58.7049,58.6086,58.6375,8643.0
2023-04-06 10:45:00,60.96,61.17,60.96,61.05,6753.0,58.6664,58.8685,58.6664,58.753,6753.0
2023-04-06 10:50:00,61.09,61.11,61.04,61.04,4535.0,58.7915,58.8107,58.7434,58.7434,4535.0
2023-04-06 10:55:00,61.03,61.07,60.98,61.03,4536.0,58.7337,58.7722,58.6856,58.7337,4536.0
2023-04-06 11:00:00,61.04,61.13,61.0,61.08,7636.0,58.7434,58.83,58.7049,58.7819,7636.0
2023-04-06 11:05:00,61.09,61.18,61.09,61.16,3206.0,58.7915,58.8781,58.7915,58.8588,3206.0
2023-04-06 11:10:00,61.15,61.25,61.13,61.22,3105.0,58.8492,58.9455,58.83,58.9166,3105.0
2023-04-06 11:15:00,61.22,61.26,61.12,61.25,8381.0,58.9166,58.9551,58.8204,58.9455,8381.0
2023-04-06 11:20:00,61.25,61.28,61.17,61.17,10429.0,58.9455,58.9743,58.8685,58.8685,10429.0
2023-04-06 11:25:00,61.1,61.2,61.09,61.18,2710.0,58.8011,58.8973,58.7915,58.8781,2710.0
2023-04-06 11:30:00,61.16,61.16,61.04,61.09,7024.0,58.8588,58.8588,58.7434,58.7915,7024.0
2023-04-06 11:35:00,61.07,61.19,61.07,61.15,2362.0,58.7722,58.8877,58.7722,58.8492,2362.0
2023-04-06 11:40:00,61.17,61.22,61.17,61.17,3254.0,58.8685,58.9166,58.8685,58.8685,3254.0
2023-04-06 11:45:00,61.19,61.27,61.13,61.23,4682.0,58.8877,58.9647,58.83,58.9262,4682.0
2023-04-06 11:50:00,61.22,61.23,61.15,61.23,2583.0,58.9166,58.9262,58.8492,58.9262,2583.0
2023-04-06 11:55:00,61.24,61.3,61.24,61.3,3732.0,58.9358,58.9936,58.9358,58.9936,3732.0
2023-04-06 12:00:00,61.3,61.5,61.3,61.45,17669.0,58.9936,59.1861,58.9936,59.1379,17669.0
2023-04-06 12:05:00,61.44,61.44,61.36,61.36,4326.0,59.1283,59.1283,59.0513,59.0513,4326.0
2023-04-06 12:10:00,61.37,61.37,61.34,61.36,3699.0,59.0609,59.0609,59.0321,59.0513,3699.0
2023-04-06 12:15:00,61.38,61.39,61.33,61.35,3145.0,59.0706,59.0802,59.0224,59.0417,3145.0
2023-04-06 12:20:00,61.34,61.36,61.29,61.36,2941.0,59.0321,59.0513,58.984,59.0513,2941.0
2023-04-06 12:25:00,61.34,61.41,61.33,61.41,2577.0,59.0321,59.0994,59.0224,59.0994,2577.0
2023-04-06 12:30:00,61.41,61.56,61.41,61.52,3114.0,59.0994,59.2438,59.0994,59.2053,3114.0
2023-04-06 12:35:00,61.52,61.61,61.52,61.61,3786.0,59.2053,59.2919,59.2053,59.2919,3786.0
2023-04-06 12:40:00,61.59,61.63,61.56,61.56,8636.0,59.2727,59.3112,59.2438,59.2438,8636.0
2023-04-06 12:45:00,61.55,61.55,61.41,61.48,3662.0,59.2342,59.2342,59.0994,59.1668,3662.0
2023-04-06 12:50:00,61.47,61.48,61.4,61.42,3631.0,59.1572,59.1668,59.0898,59.1091,3631.0
2023-04-06 12:55:00,61.38,61.39,61.33,61.34,2001.0,59.0706,59.0802,59.0224,59.0321,2001.0
2023-04-06 13:00:00,61.32,61.33,61.29,61.33,2998.0,59.0128,59.0224,58.984,59.0224,2998.0
2023-04-06 13:05:00,61.35,61.36,61.29,61.32,2300.0,59.0417,59.0513,58.984,59.0128,2300.0
2023-04-06 13:10:00,61.33,61.35,61.32,61.32,1726.0,59.0224,59.0417,59.0128,59.0128,1726.0
2023-04-06 13:15:00,61.36,61.42,61.36,61.42,1330.0,59.0513,59.1091,59.0513,59.1091,1330.0
2023-04-06 13:20:00,61.42,61.48,61.41,61.44,2393.0,59.1091,59.1668,59.0994,59.1283,2393.0
2023-04-06 13:25:00,61.44,61.46,61.4,61.4,2618.0,59.1283,59.1476,59.0898,59.0898,2618.0
2023-04-06 13:30:00,61.4,61.45,61.33,61.33,2952.0,59.0898,59.1379,59.0224,59.0224,2952.0
2023-04-06 13:35:00,61.34,61.41,61.34,61.41,2322.0,59.0321,59.0994,59.0321,59.0994,2322.0
2023-04-06 13:40:00,61.41,61.41,61.33,61.36,3773.0,59.0994,59.0994,59.0224,59.0513,3773.0
2023-04-06 13:45:00,61.35,61.35,61.27,61.29,6541.0,59.0417,59.0417,58.9647,58.984,6541.0
2023-04-06 13:50:00,61.3,61.33,61.27,61.3,5449.0,58.9936,59.0224,58.9647,58.9936,5449.0
2023-04-06 13:55:00,61.28,61.28,61.22,61.23,6752.0,58.9743,58.9743,58.9166,58.9262,6752.0
2023-04-06 14:00:00,61.23,61.23,61.05,61.07,13019.0,58.9262,58.9262,58.753,58.7722,13019.0
2023-04-06 14:05:00,61.08,61.1,61.07,61.07,6613.0,58.7819,58.8011,58.7722,58.7722,6613.0
2023-04-06 14:10:00,61.07,61.12,61.02,61.02,8647.0,58.7722,58.8204,58.7241,58.7241,8647.0
2023-04-06 14:15:00,61.04,61.1,61.02,61.07,10069.0,58.7434,58.8011,58.7241,58.7722,10069.0
2023-04-06 14:20:00,61.06,61.13,61.02,61.12,8468.0,58.7626,58.83,58.7241,58.8204,8468.0
2023-04-06 14:25:00,61.11,61.11,61.06,61.09,6373.0,58.8107,58.8107,58.7626,58.7915,6373.0
2023-04-06 14:30:00,61.09,61.16,61.09,61.16,6404.0,58.7915,58.8588,58.7915,58.8588,6404.0
2023-04-06 14:35:00,61.13,61.15,61.08,61.08,5863.0,58.83,58.8492,58.7819,58.7819,5863.0
2023-04-06 14:40:00,61.08,61.12,61.05,61.1,18137.0,58.7819,58.8204,58.753,58.8011,18137.0
2023-04-06 14:45:00,61.1,61.21,61.1,61.19,19740.0,58.8011,58.907,58.8011,58.8877,19740.0
2023-04-06 14:50:00,61.19,61.28,61.18,61.25,7075.0,58.8877,58.9743,58.8781,58.9455,7075.0
2023-04-06 14:55:00,61.23,61.23,61.14,61.16,6816.0,58.9262,58.9262,58.8396,58.8588,6816.0
2023-04-06 15:00:00,61.12,61.13,61.09,61.12,3649.0,58.8204,58.83,58.7915,58.8204,3649.0
2023-04-06 15:05:00,61.13,61.14,61.08,61.08,4693.0,58.83,58.8396,58.7819,58.7819,4693.0
2023-04-06 15:10:00,61.07,61.07,61.01,61.02,6645.0,58.7722,58.7722,58.7145,58.7241,6645.0
2023-04-06 15:15:00,61.04,61.04,60.83,60.85,65006.0,58.7434,58.7434,58.5413,58.5605,65006.0
2023-04-06 15:20:00,60.85,60.88,60.79,60.79,26435.0,58.5605,58.5894,58.5028,58.5028,26435.0
2023-04-06 15:25:00,60.78,60.82,60.73,60.81,14918.0,58.4931,58.5316,58.445,58.522,14918.0
2023-04-06 15:30:00,60.8,60.83,60.75,60.75,9962.0,58.5124,58.5413,58.4643,58.4643,9962.0
2023-04-06 15:35:00,60.77,60.83,60.74,60.78,19478.0,58.4835,58.5413,58.4546,58.4931,19478.0
2023-04-06 15:40:00,60.77,60.78,60.69,60.77,14434.0,58.4835,58.4931,58.4065,58.4835,14434.0
2023-04-06 15:45:00,60.77,60.77,60.62,60.65,30367.0,58.4835,58.4835,58.3392,58.368,30367.0
2023-04-06 15:50:00,60.65,60.78,60.62,60.77,95806.0,58.368,58.4931,58.3392,58.4835,95806.0
2023-04-06 15:55:00,60.77,60.97,60.75,60.83,188494.0,58.4835,58.676,58.4643,58.5413,188494.0
2023-04-10 09:30:00,60.71,60.82,60.37,60.79,16503.0,58.4258,58.5316,58.0986,58.5028,16503.0
2023-04-10 09:35:00,60.73,60.9,60.55,60.86,25907.0,58.445,58.6086,58.2718,58.5701,25907.0
2023-04-10 09:40:00,60.84,61.35,60.84,61.35,4663.0,58.5509,59.0417,58.5509,59.0417,4663.0
2023-04-10 09:45:00,61.32,61.38,61.26,61.33,5580.0,59.0128,59.0706,58.9551,59.0224,5580.0
2023-04-10 09:50:00,61.3,61.37,61.0,61.21,13224.0,58.9936,59.0609,58.7049,58.907,13224.0
2023-04-10 09:55:00,61.27,61.34,61.05,61.16,9151.0,58.9647,59.0321,58.753,58.8588,9151.0
2023-04-10 10:00:00,61.18,61.25,61.1,61.19,6648.0,58.8781,58.9455,58.8011,58.8877,6648.0
2023-04-10 10:05:00,61.16,61.16,60.96,61.11,35118.0,58.8588,58.8588,58.6664,58.8107,35118.0
2023-04-10 10:10:00,61.12,61.12,60.94,61.0,9422.0,58.8204,58.8204,58.6471,58.7049,9422.0
2023-04-10 10:15:00,61.0,61.12,60.98,61.07,23868.0,58.7049,58.8204,58.6856,58.7722,23868.0
2023-04-10 10:20:00,61.04,61.15,60.96,61.04,19403.0,58.7434,58.8492,58.6664,58.7434,19403.0
2023-04-10 10:25:00,61.01,61.01,60.78,60.97,8628.0,58.7145,58.7145,58.4931,58.676,8628.0
2023-04-10 10:30:00,61.0,61.15,60.98,61.14,16492.0,58.7049,58.8492,58.6856,58.8396,16492.0
2023-04-10 10:35:00,61.13,61.42,61.13,61.24,29031.0,58.83,59.1091,58.83,58.9358,29031.0
2023-04-10 10:40:00,61.24,61.28,61.13,61.27,9383.0,58.9358,58.9743,58.83,58.9647,9383.0
2023-04-10 10:45:00,61.27,61.27,61.05,61.22,11826.0,58.9647,58.9647,58.753,58.9166,11826.0
2023-04-10 10:50:00,61.22,61.24,61.1,61.1,20251.0,58.9166,58.9358,58.8011,58.8011,20251.0
2023-04-10 10:55:00,61.13,61.17,61.01,61.02,11850.0,58.83,58.8685,58.7145,58.7241,11850.0
2023-04-10 11:00:00,61.06,61.09,60.99,61.03,11188.0,58.7626,58.7915,58.6952,58.7337,11188.0
2023-04-10 11:05:00,61.08,61.13,61.06,61.12,4347.0,58.7819,58.83,58.7626,58.8204,4347.0
2023-04-10 11:10:00,61.09,61.31,61.09,61.23,5792.0,58.7915,59.0032,58.7915,58.9262,5792.0
2023-04-10 11:15:00,61.23,61.25,61.13,61.23,8032.0,58.9262,58.9455,58.83,58.9262,8032.0
2023-04-10 11:20:00,61.23,61.26,61.14,61.17,6540.0,58.9262,58.9551,58.8396,58.8685,6540.0
2023-04-10 11:25:00,61.15,61.17,61.1,61.14,10633.0,58.8492,58.8685,58.8011,58.8396,10633.0
2023-04-10 11:30:00,61.13,61.17,61.09,61.15,9349.0,58.83,58.8685,58.7915,58.8492,9349.0
2023-04-10 11:35:00,61.13,61.14,61.05,61.12,3730.0,58.83,58.8396,58.753,58.8204,3730.0
2023-04-10 11:40:00,61.12,61.12,60.99,61.02,4797.0,58.8204,58.8204,58.6952,58.7241,4797.0
2023-04-10 11:45:00,61.01,61.05,60.93,61.01,8771.0,58.7145,58.753,58.6375,58.7145,8771.0
2023-04-10 11:50:00,61.02,61.02,60.83,60.85,10623.0,58.7241,58.7241,58.5413,58.5605,10623.0
2023-04-10 11:55:00,60.83,60.84,60.74,60.8,5511.0,58.5413,58.5509,58.4546,58.5124,5511.0
2023-04-10 12:00:00,60.78,60.88,60.72,60.85,12092.0,58.4931,58.5894,58.4354,58.5605,12092.0
2023-04-10 12:05:00,60.84,60.93,60.8,60.9,11828.0,58.5509,58.6375,58.5124,58.6086,11828.0
2023-04-10 12:10:00,60.9,60.96,60.89,60.91,6188.0,58.6086,58.6664,58.599,58.6183,6188.0
2023-04-10 12:15:00,60.93,61.04,60.91,60.96,5799.0,58.6375,58.7434,58.6183,58.6664,5799.0
2023-04-10 12:20:00,60.99,61.07,60.99,61.07,3368.0,58.6952,58.7722,58.6952,58.7722,3368.0
2023-04-10 12:25:00,61.09,61.12,61.04,61.12,2700.0,58.7915,58.8204,58.7434,58.8204,2700.0
2023-04-10 12:30:00,61.12,61.16,61.1,61.12,6617.0,58.8204,58.8588,58.8011,58.8204,6617.0
2023-04-10 12:35:00,61.13,61.23,61.09,61.19,8126.0,58.83,58.9262,58.7915,58.8877,8126.0
2023-04-10 12:40:00,61.2,61.28,61.2,61.28,2200.0,58.8973,58.9743,58.8973,58.9743,2200.0
2023-04-10 12:45:00,61.29,61.36,61.28,61.31,6702.0,58.984,59.0513,58.9743,59.0032,6702.0
2023-04-10 12:50:00,61.32,61.43,61.32,61.4,4238.0,59.0128,59.1187,59.0128,59.0898,4238.0
2023-04-10 12:55:00,61.42,61.5,61.42,61.48,4716.0,59.1091,59.1861,59.1091,59.1668,4716.0
2023-04-10 13:00:00,61.49,61.56,61.46,61.53,8565.0,59.1764,59.2438,59.1476,59.2149,8565.0
2023-04-10 13:05:00,61.53,61.69,61.49,61.69,4311.0,59.2149,59.3689,59.1764,59.3689,4311.0
2023-04-10 13:10:00,61.68,61.77,61.67,61.76,5998.0,59.3593,59.4459,59.3497,59.4363,5998.0
2023-04-10 13:15:00,61.78,61.78,61.59,61.63,11635.0,59.4555,59.4555,59.2727,59.3112,11635.0
2023-04-10 13:20:00,61.59,61.66,61.59,61.62,2954.0,59.2727,59.34,59.2727,59.3015,2954.0
2023-04-10 13:25:00,61.62,61.65,61.61,61.61,2459.0,59.3015,59.3304,59.2919,59.2919,2459.0
2023-04-10 13:30:00,61.62,61.66,61.58,61.66,3340.0,59.3015,59.34,59.263,59.34,3340.0
2023-04-10 13:35:00,61.66,61.67,61.59,61.59,3921.0,59.34,59.3497,59.2727,59.2727,3921.0
2023-04-10 13:40:00,61.61,61.61,61.51,61.59,4374.0,59.2919,59.2919,59.1957,59.2727,4374.0
2023-04-10 13:45:00,61.61,61.67,61.59,61.62,3976.0,59.2919,59.3497,59.2727,59.3015,3976.0
2023-04-10 13:50:00,61.6,61.65,61.48,61.53,10007.0,59.2823,59.3304,59.1668,59.2149,10007.0
2023-04-10 13:55:00,61.51,61.56,61.5,61.5,4552.0,59.1957,59.2438,59.1861,59.1861,4552.0
2023-04-10 14:00:00,61.52,61.52,61.43,61.46,7839.0,59.2053,59.2053,59.1187,59.1476,7839.0
2023-04-10 14:05:00,61.47,61.61,61.47,61.57,10028.0,59.1572,59.2919,59.1572,59.2534,10028.0
2023-04-10 14:10:00,61.56,61.63,61.55,61.63,5275.0,59.2438,59.3112,59.2342,59.3112,5275.0
2023-04-10 14:15:00,61.67,61.72,61.65,61.65,7582.0,59.3497,59.3978,59.3304,59.3304,7582.0
2023-04-10 14:20:00,61.66,61.72,61.59,61.6,5318.0,59.34,59.3978,59.2727,59.2823,5318.0
2023-04-10 14:25:00,61.6,61.6,61.54,61.55,3790.0,59.2823,59.2823,59.2245,59.2342,3790.0
2023-04-10 14:30:00,61.58,61.61,61.53,61.54,5198.0,59.263,59.2919,59.2149,59.2245,5198.0
2023-04-10 14:35:00,61.52,61.6,61.51,61.58,10313.0,59.2053,59.2823,59.1957,59.263,10313.0
2023-04-10 14:40:00,61.6,61.65,61.57,61.63,7632.0,59.2823,59.3304,59.2534,59.3112,7632.0
2023-04-10 14:45:00,61.64,61.73,61.61,61.68,10339.0,59.3208,59.4074,59.2919,59.3593,10339.0
2023-04-10 14:50:00,61.68,61.72,61.66,61.69,2814.0,59.3593,59.3978,59.34,59.3689,2814.0
2023-04-10 14:55:00,61.69,61.74,61.68,61.74,5010.0,59.3689,59.417,59.3593,59.417,5010.0
2023-04-10 15:00:00,61.74,61.8,61.72,61.79,13688.0,59.417,59.4748,59.3978,59.4651,13688.0
2023-04-10 15:05:00,61.79,61.84,61.66,61.69,11612.0,59.4651,59.5133,59.34,59.3689,11612.0
2023-04-10 15:10:00,61.7,61.74,61.64,61.7,21188.0,59.3785,59.417,59.3208,59.3785,21188.0
2023-04-10 15:15:00,61.69,61.75,61.64,61.75,10257.0,59.3689,59.4266,59.3208,59.4266,10257.0
2023-04-10 15:20:00,61.75,61.76,61.7,61.72,11655.0,59.4266,59.4363,59.3785,59.3978,11655.0
2023-04-10 15:25:00,61.73,61.77,61.71,61.73,8923.0,59.4074,59.4459,59.3882,59.4074,8923.0
2023-04-10 15:30:00,61.73,61.82,61.71,61.77,12887.0,59.4074,59.494,59.3882,59.4459,12887.0
2023-04-10 15:35:00,61.76,61.86,61.74,61.85,9319.0,59.4363,59.5325,59.417,59.5229,9319.0
2023-04-10 15:40:00,61.86,61.89,61.82,61.84,16693.0,59.5325,59.5614,59.494,59.5133,16693.0
2023-04-10 15:45:00,61.83,61.9,61.77,61.83,25040.0,59.5036,59.571,59.4459,59.5036,25040.0
2023-04-10 15:50:00,61.83,61.83,61.65,61.68,51295.0,59.5036,59.5036,59.3304,59.3593,51295.0
2023-04-10 15:55:00,61.68,61.92,61.68,61.84,175841.0,59.3593,59.5903,59.3593,59.5133,175841.0
2023-04-11 09:30:00,62.2,62.39,62.01,62.23,15638.0,59.8597,60.0426,59.6769,59.8886,15638.0
2023-04-11 09:35:00,62.27,62.27,62.09,62.12,4500.0,59.9271,59.9271,59.7539,59.7827,4500.0
2023-04-11 09:40:00,62.11,62.14,61.75,62.09,7456.0,59.7731,59.802,59.4266,59.7539,7456.0
2023-04-11 09:45:00,62.12,62.16,61.99,62.11,9055.0,59.7827,59.8212,59.6576,59.7731,9055.0
2023-04-11 09:50:00,62.1,62.2,62.05,62.05,10492.0,59.7635,59.8597,59.7154,59.7154,10492.0
2023-04-11 09:55:00,62.03,62.1,61.94,62.0,10200.0,59.6961,59.7635,59.6095,59.6672,10200.0
2023-04-11 10:00:00,62.03,62.2,61.98,62.16,12676.0,59.6961,59.8597,59.648,59.8212,12676.0
2023-04-11 10:05:00,62.16,62.4,62.12,62.36,15133.0,59.8212,60.0522,59.7827,60.0137,15133.0
2023-04-11 10:10:00,62.39,62.43,62.27,62.27,13255.0,60.0426,60.0811,59.9271,59.9271,13255.0
2023-04-11 10:15:00,62.24,62.34,62.24,62.3,10608.0,59.8982,59.9944,59.8982,59.956,10608.0
2023-04-11 10:20:00,62.3,62.62,62.29,62.59,17402.0,59.956,60.2639,59.9463,60.235,17402.0
2023-04-11 10:25:00,62.62,62.62,62.5,62.55,6537.0,60.2639,60.2639,60.1484,60.1965,6537.0
2023-04-11 10:30:00,62.54,62.56,62.42,62.44,4258.0,60.1869,60.2062,60.0714,60.0907,4258.0
2023-04-11 10:35:00,62.42,62.5,62.3,62.47,11946.0,60.0714,60.1484,59.956,60.1196,11946.0
2023-04-11 10:40:00,62.46,62.56,62.45,62.51,8300.0,60.1099,60.2062,60.1003,60.1581,8300.0
2023-04-11 10:45:00,62.52,62.57,62.35,62.53,12523.0,60.1677,60.2158,60.0041,60.1773,12523.0
2023-04-11 10:50:00,62.59,62.61,62.53,62.58,4118.0,60.235,60.2543,60.1773,60.2254,4118.0
2023-04-11 10:55:00,62.57,62.65,62.53,62.64,7815.0,60.2158,60.2928,60.1773,60.2832,7815.0
2023-04-11 11:00:00,62.69,62.77,62.64,62.67,7630.0,60.3313,60.4083,60.2832,60.312,7630.0
2023-04-11 11:05:00,62.68,62.69,62.63,62.66,5286.0,60.3217,60.3313,60.2735,60.3024,5286.0
2023-04-11 11:10:00,62.66,62.77,62.64,62.76,6255.0,60.3024,60.4083,60.2832,60.3986,6255.0
2023-04-11 11:15:00,62.74,62.82,62.72,62.79,4682.0,60.3794,60.4564,60.3602,60.4275,4682.0
2023-04-11 11:20:00,62.79,62.92,62.78,62.91,6133.0,60.4275,60.5526,60.4179,60.543,6133.0
2023-04-11 11:25:00,62.91,62.93,62.83,62.93,10352.0,60.543,60.5622,60.466,60.5622,10352.0
2023-04-11 11:30:00,62.91,62.97,62.88,62.92,13065.0,60.543,60.6007,60.5141,60.5526,13065.0
2023-04-11 11:35:00,62.92,63.04,62.89,63.03,14978.0,60.5526,60.6681,60.5238,60.6585,14978.0
2023-04-11 11:40:00,63.04,63.08,62.98,63.01,11455.0,60.6681,60.7066,60.6104,60.6392,11455.0
2023-04-11 11:45:00,63.03,63.08,62.98,63.07,8244.0,60.6585,60.7066,60.6104,60.697,8244.0
2023-04-11 11:50:00,63.07,63.08,63.02,63.07,10590.0,60.697,60.7066,60.6489,60.697,10590.0
2023-04-11 11:55:00,63.08,63.16,63.03,63.12,22678.0,60.7066,60.7836,60.6585,60.7451,22678.0
2023-04-11 12:00:00,63.12,63.13,63.04,63.05,15920.0,60.7451,60.7547,60.6681,60.6777,15920.0
2023-04-11 12:05:00,63.05,63.15,63.03,63.09,11025.0,60.6777,60.774,60.6585,60.7162,11025.0
2023-04-11 12:10:00,63.1,63.18,63.08,63.09,10035.0,60.7259,60.8028,60.7066,60.7162,10035.0
2023-04-11 12:15:00,63.1,63.12,63.08,63.11,15933.0,60.7259,60.7451,60.7066,60.7355,15933.0
2023-04-11 12:20:00,63.12,63.16,63.05,63.07,8741.0,60.7451,60.7836,60.6777,60.697,8741.0
2023-04-11 12:25:00,63.05,63.1,62.97,63.07,10462.0,60.6777,60.7259,60.6007,60.697,10462.0
2023-04-11 12:30:00,63.08,63.13,63.06,63.08,3786.0,60.7066,60.7547,60.6874,60.7066,3786.0
2023-04-11 12:35:00,63.07,63.07,62.95,63.0,6967.0,60.697,60.697,60.5815,60.6296,6967.0
2023-04-11 12:40:00,63.01,63.08,63.01,63.07,6005.0,60.6392,60.7066,60.6392,60.697,6005.0
2023-04-11 12:45:00,63.06,63.1,63.05,63.06,3907.0,60.6874,60.7259,60.6777,60.6874,3907.0
2023-04-11 12:50:00,63.05,63.06,63.03,63.05,2931.0,60.6777,60.6874,60.6585,60.6777,2931.0
2023-04-11 12:55:00,63.05,63.1,63.04,63.09,5197.0,60.6777,60.7259,60.6681,60.7162,5197.0
2023-04-11 13:00:00,63.09,63.12,63.06,63.1,7750.0,60.7162,60.7451,60.6874,60.7259,7750.0
2023-04-11 13:05:00,63.1,63.19,63.09,63.18,3696.0,60.7259,60.8125,60.7162,60.8028,3696.0
2023-04-11 13:10:00,63.19,63.19,63.07,63.08,3031.0,60.8125,60.8125,60.697,60.7066,3031.0
2023-04-11 13:15:00,63.09,63.11,63.06,63.1,3128.0,60.7162,60.7355,60.6874,60.7259,3128.0
2023-04-11 13:20:00,63.14,63.14,63.04,63.1,6093.0,60.7643,60.7643,60.6681,60.7259,6093.0
2023-04-11 13:25:00,63.1,63.15,63.1,63.14,8270.0,60.7259,60.774,60.7259,60.7643,8270.0
2023-04-11 13:30:00,63.14,63.16,63.08,63.09,24868.0,60.7643,60.7836,60.7066,60.7162,24868.0
2023-04-11 13:35:00,63.05,63.11,63.04,63.1,24575.0,60.6777,60.7355,60.6681,60.7259,24575.0
2023-04-11 13:40:00,63.14,63.26,63.14,63.26,4117.0,60.7643,60.8798,60.7643,60.8798,4117.0
2023-04-11 13:45:00,63.28,63.28,63.18,63.25,7861.0,60.8991,60.8991,60.8028,60.8702,7861.0
2023-04-11 13:50:00,63.28,63.29,63.22,63.27,6161.0,60.8991,60.9087,60.8413,60.8895,6161.0
2023-04-11 13:55:00,63.26,63.32,63.24,63.3,5018.0,60.8798,60.9376,60.8606,60.9183,5018.0
2023-04-11 14:00:00,63.31,63.37,63.28,63.3,9010.0,60.928,60.9857,60.8991,60.9183,9010.0
2023-04-11 14:05:00,63.29,63.32,63.28,63.3,3439.0,60.9087,60.9376,60.8991,60.9183,3439.0
2023-04-11 14:10:00,63.29,63.34,63.27,63.3,11412.0,60.9087,60.9568,60.8895,60.9183,11412.0
2023-04-11 14:15:00,63.3,63.34,63.29,63.33,5356.0,60.9183,60.9568,60.9087,60.9472,5356.0
2023-04-11 14:20:00,63.35,63.35,63.29,63.3,7834.0,60.9664,60.9664,60.9087,60.9183,7834.0
2023-04-11 14:25:00,63.3,63.34,63.3,63.32,4453.0,60.9183,60.9568,60.9183,60.9376,4453.0
2023-04-11 14:30:00,63.33,63.38,63.33,63.36,6617.0,60.9472,60.9953,60.9472,60.9761,6617.0
2023-04-11 14:35:00,63.36,63.5,63.36,63.5,8872.0,60.9761,61.1108,60.9761,61.1108,8872.0
2023-04-11 14:40:00,63.5,63.61,63.49,63.54,12829.0,61.1108,61.2167,61.1012,61.1493,12829.0
2023-04-11 14:45:00,63.55,63.56,63.43,63.43,8921.0,61.1589,61.1685,61.0434,61.0434,8921.0
2023-04-11 14:50:00,63.43,63.5,63.4,63.43,10255.0,61.0434,61.1108,61.0146,61.0434,10255.0
2023-04-11 14:55:00,63.41,63.44,63.39,63.4,4854.0,61.0242,61.0531,61.0049,61.0146,4854.0
2023-04-11 15:00:00,63.4,63.41,63.36,63.41,6209.0,61.0146,61.0242,60.9761,61.0242,6209.0
2023-04-11 15:05:00,63.4,63.41,63.29,63.33,12550.0,61.0146,61.0242,60.9087,60.9472,12550.0
2023-04-11 15:10:00,63.33,63.47,63.3,63.47,7945.0,60.9472,61.0819,60.9183,61.0819,7945.0
2023-04-11 15:15:00,63.48,63.52,63.48,63.5,12364.0,61.0916,61.13,61.0916,61.1108,12364.0
2023-04-11 15:20:00,63.5,63.59,63.47,63.5,15477.0,61.1108,61.1974,61.0819,61.1108,15477.0
2023-04-11 15:25:00,63.5,63.57,63.49,63.52,14924.0,61.1108,61.1782,61.1012,61.13,14924.0
2023-04-11 15:30:00,63.52,63.62,63.51,63.55,14788.0,61.13,61.2263,61.1204,61.1589,14788.0
2023-04-11 15:35:00,63.55,63.62,63.49,63.53,31754.0,61.1589,61.2263,61.1012,61.1397,31754.0
2023-04-11 15:40:00,63.53,63.59,63.48,63.5,38247.0,61.1397,61.1974,61.0916,61.1108,38247.0
2023-04-11 15:45:00,63.5,63.52,63.43,63.44,53933.0,61.1108,61.13,61.0434,61.0531,53933.0
2023-04-11 15:50:00,63.44,63.45,63.25,63.3,87614.0,61.0531,61.0627,60.8702,60.9183,87614.0
2023-04-11 15:55:00,63.31,63.31,63.09,63.1,127366.0,60.928,60.928,60.7162,60.7259,127366.0
2023-04-12 09:30:00,63.57,63.87,63.42,63.82,20390.0,61.1782,61.4669,61.0338,61.4188,20390.0
2023-04-12 09:35:00,63.84,63.84,63.43,63.47,16554.0,61.438,61.438,61.0434,61.0819,16554.0
2023-04-12 09:40:00,63.47,63.52,63.37,63.48,28112.0,61.0819,61.13,60.9857,61.0916,28112.0
2023-04-12 09:45:00,63.5,63.52,62.97,63.18,12361.0,61.1108,61.13,60.6007,60.8028,12361.0
2023-04-12 09:50:00,63.1,63.14,62.85,63.11,15642.0,60.7259,60.7643,60.4853,60.7355,15642.0
2023-04-12 09:55:00,63.1,63.12,62.97,63.04,8766.0,60.7259,60.7451,60.6007,60.6681,8766.0
2023-04-12 10:00:00,63.02,63.16,62.93,63.13,8750.0,60.6489,60.7836,60.5622,60.7547,8750.0
2023-04-12 10:05:00,63.12,63.18,62.99,63.18,6190.0,60.7451,60.8028,60.62,60.8028,6190.0
2023-04-12 10:10:00,63.18,63.18,63.0,63.02,8279.0,60.8028,60.8028,60.6296,60.6489,8279.0
2023-04-12 10:15:00,63.03,63.06,62.85,62.86,9527.0,60.6585,60.6874,60.4853,60.4949,9527.0
2023-04-12 10:20:00,62.9,63.06,62.9,62.94,7238.0,60.5334,60.6874,60.5334,60.5719,7238.0
2023-04-12 10:25:00,62.9,63.14,62.79,63.1,10662.0,60.5334,60.7643,60.4275,60.7259,10662.0
2023-04-12 10:30:00,63.13,63.15,62.88,62.89,22272.0,60.7547,60.774,60.5141,60.5238,22272.0
2023-04-12 10:35:00,62.88,62.93,62.76,62.8,5457.0,60.5141,60.5622,60.3986,60.4371,5457.0
2023-04-12 10:40:00,62.82,62.89,62.66,62.66,6535.0,60.4564,60.5238,60.3024,60.3024,6535.0
2023-04-12 10:45:00,62.63,62.77,62.62,62.75,3712.0,60.2735,60.4083,60.2639,60.389,3712.0
2023-04-12 10:50:00,62.71,62.76,62.69,62.69,2414.0,60.3505,60.3986,60.3313,60.3313,2414.0
2023-04-12 10:55:00,62.63,62.64,62.46,62.55,8078.0,60.2735,60.2832,60.1099,60.1965,8078.0
2023-04-12 11:00:00,62.53,62.63,62.47,62.49,5317.0,60.1773,60.2735,60.1196,60.1388,5317.0
2023-04-12 11:05:00,62.48,62.52,62.39,62.5,5549.0,60.1292,60.1677,60.0426,60.1484,5549.0
2023-04-12 11:10:00,62.46,62.51,62.36,62.51,12060.0,60.1099,60.1581,60.0137,60.1581,12060.0
2023-04-12 11:15:00,62.52,62.56,62.5,62.53,6318.0,60.1677,60.2062,60.1484,60.1773,6318.0
2023-04-12 11:20:00,62.52,62.64,62.51,62.62,10963.0,60.1677,60.2832,60.1581,60.2639,10963.0
2023-04-12 11:25:00,62.65,62.72,62.62,62.72,6306.0,60.2928,60.3602,60.2639,60.3602,6306.0
2023-04-12 11:30:00,62.74,62.74,62.65,62.72,4960.0,60.3794,60.3794,60.2928,60.3602,4960.0
2023-04-12 11:35:00,62.72,62.76,62.68,62.73,5681.0,60.3602,60.3986,60.3217,60.3698,5681.0
2023-04-12 11:40:00,62.71,62.86,62.69,62.86,5242.0,60.3505,60.4949,60.3313,60.4949,5242.0
2023-04-12 11:45:00,62.86,62.94,62.86,62.94,3265.0,60.4949,60.5719,60.4949,60.5719,3265.0
2023-04-12 11:50:00,62.95,62.97,62.89,62.92,4719.0,60.5815,60.6007,60.5238,60.5526,4719.0
2023-04-12 11:55:00,62.9,63.02,62.88,63.01,5575.0,60.5334,60.6489,60.5141,60.6392,5575.0
2023-04-12 12:00:00,63.02,63.08,63.0,63.06,6208.0,60.6489,60.7066,60.6296,60.6874,6208.0
2023-04-12 12:05:00,63.05,63.14,63.05,63.11,2253.0,60.6777,60.7643,60.6777,60.7355,2253.0
2023-04-12 12:10:00,63.09,63.12,63.04,63.06,5996.0,60.7162,60.7451,60.6681,60.6874,5996.0
2023-04-12 12:15:00,63.04,63.06,62.95,62.95,6029.0,60.6681,60.6874,60.5815,60.5815,6029.0
2023-04-12 12:20:00,62.97,63.08,62.94,63.08,2642.0,60.6007,60.7066,60.5719,60.7066,2642.0
2023-04-12 12:25:00,63.06,63.11,63.06,63.08,4182.0,60.6874,60.7355,60.6874,60.7066,4182.0
2023-04-12 12:30:00,63.08,63.15,63.08,63.1,6496.0,60.7066,60.774,60.7066,60.7259,6496.0
2023-04-12 12:35:00,63.1,63.13,63.04,63.05,7232.0,60.7259,60.7547,60.6681,60.6777,7232.0
2023-04-12 12:40:00,63.06,63.06,62.94,62.99,25349.0,60.6874,60.6874,60.5719,60.62,25349.0
2023-04-12 12:45:00,62.97,63.09,62.92,62.95,3004.0,60.6007,60.7162,60.5526,60.5815,3004.0
2023-04-12 12:50:00,62.97,63.0,62.93,63.0,1439.0,60.6007,60.6296,60.5622,60.6296,1439.0
2023-04-12 12:55:00,63.01,63.08,63.01,63.08,4237.0,60.6392,60.7066,60.6392,60.7066,4237.0
2023-04-12 13:00:00,63.07,63.08,62.97,63.01,2738.0,60.697,60.7066,60.6007,60.6392,2738.0
2023-04-12 13:05:00,63.07,63.13,62.99,63.11,6985.0,60.697,60.7547,60.62,60.7355,6985.0
2023-04-12 13:10:00,63.14,63.22,63.13,63.22,5105.0,60.7643,60.8413,60.7547,60.8413,5105.0
2023-04-12 13:15:00,63.21,63.23,63.07,63.11,4002.0,60.8317,60.851,60.697,60.7355,4002.0
2023-04-12 13:20:00,63.11,63.15,63.08,63.11,2701.0,60.7355,60.774,60.7066,60.7355,2701.0
2023-04-12 13:25:00,63.09,63.18,63.08,63.14,5911.0,60.7162,60.8028,60.7066,60.7643,5911.0
2023-04-12 13:30:00,63.13,63.18,63.11,63.14,5837.0,60.7547,60.8028,60.7355,60.7643,5837.0
2023-04-12 13:35:00,63.12,63.25,63.12,63.25,14753.0,60.7451,60.8702,60.7451,60.8702,14753.0
2023-04-12 13:40:00,63.28,63.31,63.25,63.27,6779.0,60.8991,60.928,60.8702,60.8895,6779.0
2023-04-12 13:45:00,63.25,63.31,63.25,63.25,10221.0,60.8702,60.928,60.8702,60.8702,10221.0
2023-04-12 13:50:00,63.26,63.28,63.25,63.27,6304.0,60.8798,60.8991,60.8702,60.8895,6304.0
2023-04-12 13:55:00,63.27,63.29,63.25,63.26,4445.0,60.8895,60.9087,60.8702,60.8798,4445.0
2023-04-12 14:00:00,63.25,63.35,63.24,63.32,15152.0,60.8702,60.9664,60.8606,60.9376,15152.0
2023-04-12 14:05:00,63.29,63.34,63.22,63.23,7973.0,60.9087,60.9568,60.8413,60.851,7973.0
2023-04-12 14:10:00,63.25,63.4,63.24,63.4,11113.0,60.8702,61.0146,60.8606,61.0146,11113.0
2023-04-12 14:15:00,63.41,63.42,63.32,63.39,9442.0,61.0242,61.0338,60.9376,61.0049,9442.0
2023-04-12 14:20:00,63.41,63.42,63.32,63.34,6446.0,61.0242,61.0338,60.9376,60.9568,6446.0
2023-04-12 14:25:00,63.33,63.33,63.03,63.09,25683.0,60.9472,60.9472,60.6585,60.7162,25683.0
2023-04-12 14:30:00,63.07,63.1,62.98,63.03,6142.0,60.697,60.7259,60.6104,60.6585,6142.0
2023-04-12 14:35:00,63.01,63.03,62.91,62.96,7063.0,60.6392,60.6585,60.543,60.5911,7063.0
2023-04-12 14:40:00,62.95,63.07,62.92,63.07,4403.0,60.5815,60.697,60.5526,60.697,4403.0
2023-04-12 14:45:00,63.08,63.08,62.89,62.89,5225.0,60.7066,60.7066,60.5238,60.5238,5225.0
2023-04-12 14:50:00,62.9,63.01,62.9,62.99,6181.0,60.5334,60.6392,60.5334,60.62,6181.0
2023-04-12 14:55:00,62.97,63.06,62.96,62.99,11291.0,60.6007,60.6874,60.5911,60.62,11291.0
2023-04-12 15:00:00,62.97,63.06,62.89,62.9,8844.0,60.6007,60.6874,60.5238,60.5334,8844.0
2023-04-12 15:05:00,62.92,63.0,62.9,62.97,5534.0,60.5526,60.6296,60.5334,60.6007,5534.0
2023-04-12 15:10:00,62.96,62.97,62.79,62.79,6490.0,60.5911,60.6007,60.4275,60.4275,6490.0
2023-04-12 15:15:00,62.79,62.79,62.7,62.73,5016.0,60.4275,60.4275,60.3409,60.3698,5016.0
2023-04-12 15:20:00,62.7,62.82,62.68,62.7,9236.0,60.3409,60.4564,60.3217,60.3409,9236.0
2023-04-12 15:25:00,62.71,62.75,62.59,62.61,8912.0,60.3505,60.389,60.235,60.2543,8912.0
2023-04-12 15:30:00,62.59,62.72,62.58,62.69,8441.0,60.235,60.3602,60.2254,60.3313,8441.0
2023-04-12 15:35:00,62.67,62.8,62.62,62.77,11404.0,60.312,60.4371,60.2639,60.4083,11404.0
2023-04-12 15:40:00,62.79,62.85,62.73,62.84,11113.0,60.4275,60.4853,60.3698,60.4756,11113.0
2023-04-12 15:45:00,62.82,62.93,62.72,62.74,22281.0,60.4564,60.5622,60.3602,60.3794,22281.0
2023-04-12 15:50:00,62.74,62.77,62.61,62.71,32277.0,60.3794,60.4083,60.2543,60.3505,32277.0
2023-04-12 15:55:00,62.7,62.76,62.54,62.55,131338.0,60.3409,60.3986,60.1869,60.1965,131338.0
2023-04-13 09:30:00,63.14,63.55,63.14,63.3,17528.0,60.7643,61.1589,60.7643,60.9183,17528.0
2023-04-13 09:35:00,63.36,63.36,62.98,63.18,11225.0,60.9761,60.9761,60.6104,60.8028,11225.0
2023-04-13 09:40:00,63.14,63.24,63.02,63.19,11894.0,60.7643,60.8606,60.6489,60.8125,11894.0
2023-04-13 09:45:00,63.23,63.26,63.11,63.18,10192.0,60.851,60.8798,60.7355,60.8028,10192.0
2023-04-13 09:50:00,63.19,63.35,63.14,63.18,10000.0,60.8125,60.9664,60.7643,60.8028,10000.0
2023-04-13 09:55:00,63.18,63.5,63.18,63.44,40008.0,60.8028,61.1108,60.8028,61.0531,40008.0
2023-04-13 10:00:00,63.46,63.53,63.38,63.44,24105.0,61.0723,61.1397,60.9953,61.0531,24105.0
2023-04-13 10:05:00,63.44,63.57,63.39,63.47,29501.0,61.0531,61.1782,61.0049,61.0819,29501.0
2023-04-13 10:10:00,63.45,63.51,63.38,63.46,22513.0,61.0627,61.1204,60.9953,61.0723,22513.0
2023-04-13 10:15:00,63.47,63.8,63.47,63.59,31606.0,61.0819,61.3995,61.0819,61.1974,31606.0
2023-04-13 10:20:00,63.57,63.61,63.47,63.49,7319.0,61.1782,61.2167,61.0819,61.1012,7319.0
2023-04-13 10:25:00,63.53,63.69,63.53,63.64,4025.0,61.1397,61.2937,61.1397,61.2455,4025.0
2023-04-13 10:30:00,63.58,63.61,63.42,63.61,5804.0,61.1878,61.2167,61.0338,61.2167,5804.0
2023-04-13 10:35:00,63.64,63.72,63.6,63.62,6068.0,61.2455,61.3225,61.207,61.2263,6068.0
2023-04-13 10:40:00,63.57,63.65,63.45,63.6,7930.0,61.1782,61.2552,61.0627,61.207,7930.0
2023-04-13 10:45:00,63.61,63.63,63.55,63.58,3786.0,61.2167,61.2359,61.1589,61.1878,3786.0
2023-04-13 10:50:00,63.6,63.69,63.6,63.68,9182.0,61.207,61.2937,61.207,61.284,9182.0
2023-04-13 10:55:00,63.69,63.7,63.55,63.57,5314.0,61.2937,61.3033,61.1589,61.1782,5314.0
2023-04-13 11:00:00,63.57,63.65,63.51,63.51,9357.0,61.1782,61.2552,61.1204,61.1204,9357.0
2023-04-13 11:05:00,63.51,63.51,63.43,63.46,8249.0,61.1204,61.1204,61.0434,61.0723,8249.0
2023-04-13 11:10:00,63.46,63.48,63.39,63.45,5972.0,61.0723,61.0916,61.0049,61.0627,5972.0
2023-04-13 11:15:00,63.42,63.49,63.4,63.46,3744.0,61.0338,61.1012,61.0146,61.0723,3744.0
2023-04-13 11:20:00,63.47,63.58,63.46,63.55,6170.0,61.0819,61.1878,61.0723,61.1589,6170.0
2023-04-13 11:25:00,63.54,63.55,63.46,63.54,5039.0,61.1493,61.1589,61.0723,61.1493,5039.0
2023-04-13 11:30:00,63.51,63.58,63.5,63.56,2852.0,61.1204,61.1878,61.1108,61.1685,2852.0
2023-04-13 11:35:00,63.55,63.6,63.52,63.6,4694.0,61.1589,61.207,61.13,61.207,4694.0
2023-04-13 11:40:00,63.58,63.6,63.55,63.58,4043.0,61.1878,61.207,61.1589,61.1878,4043.0
2023-04-13 11:45:00,63.57,63.66,63.57,63.6,5124.0,61.1782,61.2648,61.1782,61.207,5124.0
2023-04-13 11:50:00,63.58,63.59,63.51,63.55,3250.0,61.1878,61.1974,61.1204,61.1589,3250.0
2023-04-13 11:55:00,63.54,63.71,63.54,63.71,3126.0,61.1493,61.3129,61.1493,61.3129,3126.0
2023-04-13 12:00:00,63.73,63.78,63.71,63.75,5367.0,61.3321,61.3803,61.3129,61.3514,5367.0
2023-04-13 12:05:00,63.77,63.88,63.75,63.75,6649.0,61.3706,61.4765,61.3514,61.3514,6649.0
2023-04-13 12:10:00,63.73,63.82,63.73,63.8,4078.0,61.3321,61.4188,61.3321,61.3995,4078.0
2023-04-13 12:15:00,63.79,63.87,63.78,63.8,7041.0,61.3899,61.4669,61.3803,61.3995,7041.0
2023-04-13 12:20:00,63.8,63.87,63.8,63.83,11788.0,61.3995,61.4669,61.3995,61.4284,11788.0
2023-04-13 12:25:00,63.85,63.95,63.8,63.95,5943.0,61.4476,61.5439,61.3995,61.5439,5943.0
2023-04-13 12:30:00,63.93,63.96,63.9,63.93,5085.0,61.5246,61.5535,61.4958,61.5246,5085.0
2023-04-13 12:35:00,63.93,63.98,63.89,63.92,4801.0,61.5246,61.5727,61.4861,61.515,4801.0
2023-04-13 12:40:00,63.92,64.02,63.9,64.02,5761.0,61.515,61.6112,61.4958,61.6112,5761.0
2023-04-13 12:45:00,64.04,64.06,63.94,63.94,3699.0,61.6305,61.6497,61.5342,61.5342,3699.0
2023-04-13 12:50:00,63.94,64.0,63.94,63.95,4013.0,61.5342,61.592,61.5342,61.5439,4013.0
2023-04-13 12:55:00,63.97,64.02,63.96,64.0,6838.0,61.5631,61.6112,61.5535,61.592,6838.0
2023-04-13 13:00:00,64.01,64.01,63.87,63.93,8596.0,61.6016,61.6016,61.4669,61.5246,8596.0
2023-04-13 13:05:00,63.93,64.0,63.92,63.95,6287.0,61.5246,61.592,61.515,61.5439,6287.0
2023-04-13 13:10:00,63.98,64.1,63.98,64.07,3894.0,61.5727,61.6882,61.5727,61.6594,3894.0
2023-04-13 13:15:00,64.08,64.1,64.02,64.08,3026.0,61.669,61.6882,61.6112,61.669,3026.0
2023-04-13 13:20:00,64.11,64.12,64.06,64.09,2773.0,61.6979,61.7075,61.6497,61.6786,2773.0
2023-04-13 13:25:00,64.07,64.14,64.03,64.05,32790.0,61.6594,61.7267,61.6209,61.6401,32790.0
2023-04-13 13:30:00,64.06,64.07,63.92,63.95,44011.0,61.6497,61.6594,61.515,61.5439,44011.0
2023-04-13 13:35:00,63.94,64.06,63.92,64.06,23268.0,61.5342,61.6497,61.515,61.6497,23268.0
2023-04-13 13:40:00,64.05,64.16,64.05,64.11,3015.0,61.6401,61.746,61.6401,61.6979,3015.0
2023-04-13 13:45:00,64.11,64.16,64.11,64.15,3789.0,61.6979,61.746,61.6979,61.7363,3789.0
2023-04-13 13:50:00,64.18,64.21,64.15,64.19,3642.0,61.7652,61.7941,61.7363,61.7748,3642.0
2023-04-13 13:55:00,64.2,64.21,64.17,64.21,20676.0,61.7845,61.7941,61.7556,61.7941,20676.0
2023-04-13 14:00:00,64.22,64.28,64.2,64.24,9010.0,61.8037,61.8615,61.7845,61.823,9010.0
2023-04-13 14:05:00,64.25,64.33,64.22,64.23,13993.0,61.8326,61.9096,61.8037,61.8133,13993.0
2023-04-13 14:10:00,64.24,64.32,64.22,64.3,7702.0,61.823,61.8999,61.8037,61.8807,7702.0
2023-04-13 14:15:00,64.31,64.44,64.31,64.43,13410.0,61.8903,62.0154,61.8903,62.0058,13410.0
2023-04-13 14:20:00,64.42,64.45,64.37,64.39,12046.0,61.9962,62.0251,61.9481,61.9673,12046.0
2023-04-13 14:25:00,64.38,64.45,64.35,64.42,13629.0,61.9577,62.0251,61.9288,61.9962,13629.0
2023-04-13 14:30:00,64.42,64.5,64.42,64.42,34199.0,61.9962,62.0732,61.9962,61.9962,34199.0
2023-04-13 14:35:00,64.41,64.45,64.39,64.43,12165.0,61.9866,62.0251,61.9673,62.0058,12165.0
2023-04-13 14:40:00,64.42,64.58,64.41,64.56,8300.0,61.9962,62.1502,61.9866,62.1309,8300.0
2023-04-13 14:45:00,64.58,64.68,64.58,64.61,14425.0,62.1502,62.2464,62.1502,62.179,14425.0
2023-04-13 14:50:00,64.62,64.69,64.61,64.64,10008.0,62.1887,62.256,62.179,62.2079,10008.0
2023-04-13 14:55:00,64.65,64.67,64.55,64.61,10841.0,62.2175,62.2368,62.1213,62.179,10841.0
2023-04-13 15:00:00,64.61,64.67,64.57,64.61,9631.0,62.179,62.2368,62.1405,62.179,9631.0
2023-04-13 15:05:00,64.62,64.68,64.58,64.64,10550.0,62.1887,62.2464,62.1502,62.2079,10550.0
2023-04-13 15:10:00,64.64,64.65,64.48,64.52,16991.0,62.2079,62.2175,62.0539,62.0924,16991.0
2023-04-13 15:15:00,64.53,64.55,64.47,64.53,12345.0,62.102,62.1213,62.0443,62.102,12345.0
2023-04-13 15:20:00,64.52,64.56,64.48,64.56,8828.0,62.0924,62.1309,62.0539,62.1309,8828.0
2023-04-13 15:25:00,64.55,64.72,64.54,64.67,28284.0,62.1213,62.2849,62.1117,62.2368,28284.0
2023-04-13 15:30:00,64.68,64.79,64.66,64.77,22097.0,62.2464,62.3523,62.2272,62.333,22097.0
2023-04-13 15:35:00,64.76,64.84,64.69,64.72,23868.0,62.3234,62.4004,62.256,62.2849,23868.0
2023-04-13 15:40:00,64.72,64.86,64.71,64.85,29459.0,62.2849,62.4196,62.2753,62.41,29459.0
2023-04-13 15:45:00,64.84,64.87,64.77,64.81,57047.0,62.4004,62.4293,62.333,62.3715,57047.0
2023-04-13 15:50:00,64.81,64.89,64.79,64.87,69065.0,62.3715,62.4485,62.3523,62.4293,69065.0
2023-04-13 15:55:00,64.85,64.93,64.68,64.79,172827.0,62.41,62.487,62.2464,62.3523,172827.0
2023-04-14 09:30:00,65.38,65.46,65.03,65.41,32724.0,62.9201,62.9971,62.5832,62.9489,32724.0
2023-04-14 09:35:00,65.35,65.4,65.22,65.25,12414.0,62.8912,62.9393,62.7661,62.795,12414.0
2023-04-14 09:40:00,65.25,65.3,65.05,65.18,37323.0,62.795,62.8431,62.6025,62.7276,37323.0
2023-04-14 09:45:00,65.14,65.37,65.04,65.25,5809.0,62.6891,62.9104,62.5929,62.795,5809.0
2023-04-14 09:50:00,65.29,65.37,65.14,65.18,9056.0,62.8335,62.9104,62.6891,62.7276,9056.0
2023-04-14 09:55:00,65.21,65.33,65.21,65.27,6207.0,62.7565,62.8719,62.7565,62.8142,6207.0
2023-04-14 10:00:00,65.2,65.22,65.0,65.08,19418.0,62.7468,62.7661,62.5544,62.6314,19418.0
2023-04-14 10:05:00,65.09,65.1,64.66,64.75,36589.0,62.641,62.6506,62.2272,62.3138,36589.0
2023-04-14 10:10:00,64.82,64.97,64.82,64.92,8843.0,62.3811,62.5255,62.3811,62.4774,8843.0
2023-04-14 10:15:00,64.89,65.0,64.81,64.84,19874.0,62.4485,62.5544,62.3715,62.4004,19874.0
2023-04-14 10:20:00,64.86,64.96,64.74,64.8,13209.0,62.4196,62.5159,62.3041,62.3619,13209.0
2023-04-14 10:25:00,64.81,64.93,64.81,64.91,7567.0,62.3715,62.487,62.3715,62.4678,7567.0
2023-04-14 10:30:00,64.95,65.0,64.82,64.87,24358.0,62.5062,62.5544,62.3811,62.4293,24358.0
2023-04-14 10:35:00,64.88,64.99,64.82,64.99,9052.0,62.4389,62.5447,62.3811,62.5447,9052.0
2023-04-14 10:40:00,64.98,65.01,64.74,64.84,7749.0,62.5351,62.564,62.3041,62.4004,7749.0
2023-04-14 10:45:00,64.83,64.98,64.79,64.84,12821.0,62.3908,62.5351,62.3523,62.4004,12821.0
2023-04-14 10:50:00,64.84,64.88,64.64,64.64,6749.0,62.4004,62.4389,62.2079,62.2079,6749.0
2023-04-14 10:55:00,64.63,64.85,64.62,64.76,19104.0,62.1983,62.41,62.1887,62.3234,19104.0
2023-04-14 11:00:00,64.74,64.79,64.7,64.73,11364.0,62.3041,62.3523,62.2657,62.2945,11364.0
2023-04-14 11:05:00,64.72,64.77,64.69,64.71,15754.0,62.2849,62.333,62.256,62.2753,15754.0
2023-04-14 11:10:00,64.71,64.79,64.7,64.72,5137.0,62.2753,62.3523,62.2657,62.2849,5137.0
2023-04-14 11:15:00,64.73,64.78,64.69,64.78,16433.0,62.2945,62.3426,62.256,62.3426,16433.0
2023-04-14 11:20:00,64.75,64.77,64.61,64.66,8908.0,62.3138,62.333,62.179,62.2272,8908.0
2023-04-14 11:25:00,64.64,64.71,64.6,64.69,31218.0,62.2079,62.2753,62.1694,62.256,31218.0
2023-04-14 11:30:00,64.71,64.72,64.57,64.59,6568.0,62.2753,62.2849,62.1405,62.1598,6568.0
2023-04-14 11:35:00,64.6,64.6,64.42,64.45,19605.0,62.1694,62.1694,61.9962,62.0251,19605.0
2023-04-14 11:40:00,64.43,64.43,64.28,64.33,5849.0,62.0058,62.0058,61.8615,61.9096,5849.0
2023-04-14 11:45:00,64.34,64.36,64.24,64.29,4309.0,61.9192,61.9384,61.823,61.8711,4309.0
2023-04-14 11:50:00,64.29,64.32,64.25,64.32,8500.0,61.8711,61.8999,61.8326,61.8999,8500.0
2023-04-14 11:55:00,64.31,64.38,64.26,64.38,3932.0,61.8903,61.9577,61.8422,61.9577,3932.0
2023-04-14 12:00:00,64.42,64.42,64.31,64.36,7568.0,61.9962,61.9962,61.8903,61.9384,7568.0
2023-04-14 12:05:00,64.34,64.41,64.29,64.41,6437.0,61.9192,61.9866,61.8711,61.9866,6437.0
2023-04-14 12:10:00,64.42,64.42,64.31,64.33,5819.0,61.9962,61.9962,61.8903,61.9096,5819.0
2023-04-14 12:15:00,64.34,64.37,64.25,64.36,9444.0,61.9192,61.9481,61.8326,61.9384,9444.0
2023-04-14 12:20:00,64.34,64.4,64.31,64.34,4568.0,61.9192,61.9769,61.8903,61.9192,4568.0
2023-04-14 12:25:00,64.36,64.38,64.33,64.37,2889.0,61.9384,61.9577,61.9096,61.9481,2889.0
2023-04-14 12:30:00,64.37,64.45,64.36,64.43,5176.0,61.9481,62.0251,61.9384,62.0058,5176.0
2023-04-14 12:35:00,64.41,64.43,64.37,64.38,4639.0,61.9866,62.0058,61.9481,61.9577,4639.0
2023-04-14 12:40:00,64.37,64.37,64.31,64.31,4752.0,61.9481,61.9481,61.8903,61.8903,4752.0
2023-04-14 12:45:00,64.26,64.28,64.18,64.22,4751.0,61.8422,61.8615,61.7652,61.8037,4751.0
2023-04-14 12:50:00,64.2,64.23,64.16,64.17,4290.0,61.7845,61.8133,61.746,61.7556,4290.0
2023-04-14 12:55:00,64.16,64.25,64.13,64.24,7490.0,61.746,61.8326,61.7171,61.823,7490.0
2023-04-14 13:00:00,64.22,64.37,64.22,64.36,4369.0,61.8037,61.9481,61.8037,61.9384,4369.0
2023-04-14 13:05:00,64.36,64.41,64.33,64.39,6341.0,61.9384,61.9866,61.9096,61.9673,6341.0
2023-04-14 13:10:00,64.39,64.44,64.36,64.38,5398.0,61.9673,62.0154,61.9384,61.9577,5398.0
2023-04-14 13:15:00,64.36,64.44,64.33,64.42,6854.0,61.9384,62.0154,61.9096,61.9962,6854.0
2023-04-14 13:20:00,64.42,64.42,64.29,64.33,6604.0,61.9962,61.9962,61.8711,61.9096,6604.0
2023-04-14 13:25:00,64.31,64.32,64.21,64.21,6592.0,61.8903,61.8999,61.7941,61.7941,6592.0
2023-04-14 13:30:00,64.21,64.21,64.11,64.14,8537.0,61.7941,61.7941,61.6979,61.7267,8537.0
2023-04-14 13:35:00,64.14,64.14,64.05,64.09,7614.0,61.7267,61.7267,61.6401,61.6786,7614.0
2023-04-14 13:40:00,64.09,64.23,64.09,64.22,7844.0,61.6786,61.8133,61.6786,61.8037,7844.0
2023-04-14 13:45:00,64.19,64.29,64.19,64.26,21160.0,61.7748,61.8711,61.7748,61.8422,21160.0
2023-04-14 13:50:00,64.27,64.34,64.12,64.13,26390.0,61.8518,61.9192,61.7075,61.7171,26390.0
2023-04-14 13:55:00,64.13,64.33,64.13,64.31,11299.0,61.7171,61.9096,61.7171,61.8903,11299.0
2023-04-14 14:00:00,64.32,64.41,64.3,64.34,8382.0,61.8999,61.9866,61.8807,61.9192,8382.0
2023-04-14 14:05:00,64.33,64.43,64.29,64.42,8190.0,61.9096,62.0058,61.8711,61.9962,8190.0
2023-04-14 14:10:00,64.43,64.49,64.4,64.49,11381.0,62.0058,62.0636,61.9769,62.0636,11381.0
2023-04-14 14:15:00,64.5,64.55,64.48,64.55,16889.0,62.0732,62.1213,62.0539,62.1213,16889.0
2023-04-14 14:20:00,64.56,64.66,64.54,64.64,5959.0,62.1309,62.2272,62.1117,62.2079,5959.0
2023-04-14 14:25:00,64.65,64.79,64.64,64.79,7624.0,62.2175,62.3523,62.2079,62.3523,7624.0
2023-04-14 14:30:00,64.8,64.85,64.77,64.81,10573.0,62.3619,62.41,62.333,62.3715,10573.0
2023-04-14 14:35:00,64.82,64.83,64.75,64.77,7897.0,62.3811,62.3908,62.3138,62.333,7897.0
2023-04-14 14:40:00,64.73,64.77,64.67,64.75,8075.0,62.2945,62.333,62.2368,62.3138,8075.0
2023-04-14 14:45:00,64.76,64.77,64.68,64.77,6759.0,62.3234,62.333,62.2464,62.333,6759.0
2023-04-14 14:50:00,64.77,64.77,64.65,64.68,8343.0,62.333,62.333,62.2175,62.2464,8343.0
2023-04-14 14:55:00,64.67,64.77,64.67,64.73,8707.0,62.2368,62.333,62.2368,62.2945,8707.0
2023-04-14 15:00:00,64.74,64.81,64.73,64.77,9714.0,62.3041,62.3715,62.2945,62.333,9714.0
2023-04-14 15:05:00,64.79,64.88,64.76,64.85,7026.0,62.3523,62.4389,62.3234,62.41,7026.0
2023-04-14 15:10:00,64.84,64.91,64.81,64.81,11883.0,62.4004,62.4678,62.3715,62.3715,11883.0
2023-04-14 15:15:00,64.82,64.83,64.7,64.78,12222.0,62.3811,62.3908,62.2657,62.3426,12222.0
2023-04-14 15:20:00,64.78,64.96,64.78,64.94,10719.0,62.3426,62.5159,62.3426,62.4966,10719.0
2023-04-14 15:25:00,64.96,65.08,64.96,65.01,16505.0,62.5159,62.6314,62.5159,62.564,16505.0
2023-04-14 15:30:00,65.0,65.03,64.96,65.02,13176.0,62.5544,62.5832,62.5159,62.5736,13176.0
2023-04-14 15:35:00,65.02,65.07,65.0,65.02,17820.0,62.5736,62.6217,62.5544,62.5736,17820.0
2023-04-14 15:40:00,65.03,65.07,65.0,65.05,29152.0,62.5832,62.6217,62.5544,62.6025,29152.0
2023-04-14 15:45:00,65.04,65.07,64.97,65.02,37618.0,62.5929,62.6217,62.5255,62.5736,37618.0
2023-04-14 15:50:00,65.01,65.05,64.89,64.96,42376.0,62.564,62.6025,62.4485,62.5159,42376.0
2023-04-14 15:55:00,64.95,65.09,64.92,64.99,107212.0,62.5062,62.641,62.4774,62.5447,107212.0
2023-04-17 09:30:00,64.72,64.72,64.26,64.6,45980.0,62.2849,62.2849,61.8422,62.1694,45980.0
2023-04-17 09:35:00,64.58,64.79,64.47,64.52,15168.0,62.1502,62.3523,62.0443,62.0924,15168.0
2023-04-17 09:40:00,64.55,64.82,64.54,64.81,14068.0,62.1213,62.3811,62.1117,62.3715,14068.0
2023-04-17 09:45:00,64.84,64.86,64.61,64.81,10005.0,62.4004,62.4196,62.179,62.3715,10005.0
2023-04-17 09:50:00,64.83,65.05,64.83,64.88,16133.0,62.3908,62.6025,62.3908,62.4389,16133.0
2023-04-17 09:55:00,64.89,65.02,64.88,64.9,10686.0,62.4485,62.5736,62.4389,62.4581,10686.0
2023-04-17 10:00:00,64.95,65.02,64.82,64.88,11140.0,62.5062,62.5736,62.3811,62.4389,11140.0
2023-04-17 10:05:00,64.91,65.03,64.91,64.91,9624.0,62.4678,62.5832,62.4678,62.4678,9624.0
2023-04-17 10:10:00,64.92,64.92,64.73,64.78,6844.0,62.4774,62.4774,62.2945,62.3426,6844.0
2023-04-17 10:15:00,64.79,64.88,64.69,64.77,12491.0,62.3523,62.4389,62.256,62.333,12491.0
2023-04-17 10:20:00,64.73,64.82,64.68,64.82,10345.0,62.2945,62.3811,62.2464,62.3811,10345.0
2023-04-17 10:25:00,64.85,64.86,64.67,64.76,17628.0,62.41,62.4196,62.2368,62.3234,17628.0
2023-04-17 10:30:00,64.75,64.88,64.73,64.88,16801.0,62.3138,62.4389,62.2945,62.4389,16801.0
2023-04-17 10:35:00,64.87,64.9,64.61,64.61,19823.0,62.4293,62.4581,62.179,62.179,19823.0
2023-04-17 10:40:00,64.6,64.68,64.6,64.68,7498.0,62.1694,62.2464,62.1694,62.2464,7498.0
2023-04-17 10:45:00,64.66,64.72,64.63,64.7,31712.0,62.2272,62.2849,62.1983,62.2657,31712.0
2023-04-17 10:50:00,64.71,64.85,64.66,64.72,34879.0,62.2753,62.41,62.2272,62.2849,34879.0
2023-04-17 10:55:00,64.74,64.74,64.61,64.69,4950.0,62.3041,62.3041,62.179,62.256,4950.0
2023-04-17 11:00:00,64.68,64.7,64.48,64.5,9209.0,62.2464,62.2657,62.0539,62.0732,9209.0
2023-04-17 11:05:00,64.51,64.59,64.5,64.51,5766.0,62.0828,62.1598,62.0732,62.0828,5766.0
2023-04-17 11:10:00,64.5,64.53,64.48,64.52,13434.0,62.0732,62.102,62.0539,62.0924,13434.0
2023-04-17 11:15:00,64.52,64.71,64.52,64.66,16343.0,62.0924,62.2753,62.0924,62.2272,16343.0
2023-04-17 11:20:00,64.65,64.82,64.61,64.82,9418.0,62.2175,62.3811,62.179,62.3811,9418.0
2023-04-17 11:25:00,64.83,64.87,64.78,64.8,15598.0,62.3908,62.4293,62.3426,62.3619,15598.0
2023-04-17 11:30:00,64.76,64.8,64.65,64.71,8488.0,62.3234,62.3619,62.2175,62.2753,8488.0
2023-04-17 11:35:00,64.72,64.72,64.59,64.65,8097.0,62.2849,62.2849,62.1598,62.2175,8097.0
2023-04-17 11:40:00,64.7,64.8,64.68,64.78,7776.0,62.2657,62.3619,62.2464,62.3426,7776.0
2023-04-17 11:45:00,64.75,64.88,64.75,64.88,4846.0,62.3138,62.4389,62.3138,62.4389,4846.0
2023-04-17 11:50:00,64.87,64.97,64.85,64.94,8546.0,62.4293,62.5255,62.41,62.4966,8546.0
2023-04-17 11:55:00,64.95,64.96,64.88,64.94,7755.0,62.5062,62.5159,62.4389,62.4966,7755.0
2023-04-17 12:00:00,64.92,64.93,64.88,64.89,6597.0,62.4774,62.487,62.4389,62.4485,6597.0
2023-04-17 12:05:00,64.9,65.02,64.89,64.95,17388.0,62.4581,62.5736,62.4485,62.5062,17388.0
2023-04-17 12:10:00,64.99,65.01,64.92,64.95,8626.0,62.5447,62.564,62.4774,62.5062,8626.0
2023-04-17 12:15:00,64.96,64.98,64.91,64.95,3642.0,62.5159,62.5351,62.4678,62.5062,3642.0
2023-04-17 12:20:00,64.96,64.97,64.85,64.88,7255.0,62.5159,62.5255,62.41,62.4389,7255.0
2023-04-17 12:25:00,64.89,64.95,64.89,64.92,10364.0,62.4485,62.5062,62.4485,62.4774,10364.0
2023-04-17 12:30:00,64.98,65.05,64.98,65.03,7472.0,62.5351,62.6025,62.5351,62.5832,7472.0
2023-04-17 12:35:00,65.03,65.09,65.03,65.06,2262.0,62.5832,62.641,62.5832,62.6121,2262.0
2023-04-17 12:40:00,65.0,65.03,64.9,64.91,5158.0,62.5544,62.5832,62.4581,62.4678,5158.0
2023-04-17 12:45:00,64.93,64.96,64.9,64.93,4626.0,62.487,62.5159,62.4581,62.487,4626.0
2023-04-17 12:50:00,64.92,64.97,64.88,64.88,3565.0,62.4774,62.5255,62.4389,62.4389,3565.0
2023-04-17 12:55:00,64.88,64.9,64.79,64.82,4302.0,62.4389,62.4581,62.3523,62.3811,4302.0
2023-04-17 13:00:00,64.81,64.83,64.77,64.8,2409.0,62.3715,62.3908,62.333,62.3619,2409.0
2023-04-17 13:05:00,64.78,64.82,64.77,64.81,5551.0,62.3426,62.3811,62.333,62.3715,5551.0
2023-04-17 13:10:00,64.79,64.88,64.79,64.88,4630.0,62.3523,62.4389,62.3523,62.4389,4630.0
2023-04-17 13:15:00,64.88,64.97,64.85,64.94,4026.0,62.4389,62.5255,62.41,62.4966,4026.0
2023-04-17 13:20:00,64.95,64.95,64.88,64.93,6933.0,62.5062,62.5062,62.4389,62.487,6933.0
2023-04-17 13:25:00,64.92,64.95,64.91,64.94,5377.0,62.4774,62.5062,62.4678,62.4966,5377.0
2023-04-17 13:30:00,64.95,64.98,64.95,64.97,5665.0,62.5062,62.5351,62.5062,62.5255,5665.0
2023-04-17 13:35:00,64.97,64.99,64.95,64.99,10176.0,62.5255,62.5447,62.5062,62.5447,10176.0
2023-04-17 13:40:00,65.0,65.06,64.95,65.01,8079.0,62.5544,62.6121,62.5062,62.564,8079.0
2023-04-17 13:45:00,65.01,65.02,64.98,65.0,5490.0,62.564,62.5736,62.5351,62.5544,5490.0
2023-04-17 13:50:00,65.0,65.0,64.94,64.95,6850.0,62.5544,62.5544,62.4966,62.5062,6850.0
2023-04-17 13:55:00,64.93,64.95,64.89,64.91,6787.0,62.487,62.5062,62.4485,62.4678,6787.0
2023-04-17 14:00:00,64.91,64.91,64.8,64.87,4527.0,62.4678,62.4678,62.3619,62.4293,4527.0
2023-04-17 14:05:00,64.86,64.9,64.85,64.87,6499.0,62.4196,62.4581,62.41,62.4293,6499.0
2023-04-17 14:10:00,64.85,64.93,64.82,64.93,5257.0,62.41,62.487,62.3811,62.487,5257.0
2023-04-17 14:15:00,64.93,64.96,64.92,64.96,6758.0,62.487,62.5159,62.4774,62.5159,6758.0
2023-04-17 14:20:00,64.96,64.98,64.88,64.93,33635.0,62.5159,62.5351,62.4389,62.487,33635.0
2023-04-17 14:25:00,64.92,64.99,64.92,64.95,9425.0,62.4774,62.5447,62.4774,62.5062,9425.0
2023-04-17 14:30:00,64.95,65.04,64.95,65.03,6316.0,62.5062,62.5929,62.5062,62.5832,6316.0
2023-04-17 14:35:00,65.02,65.06,65.01,65.04,4947.0,62.5736,62.6121,62.564,62.5929,4947.0
2023-04-17 14:40:00,65.05,65.2,65.03,65.13,15607.0,62.6025,62.7468,62.5832,62.6795,15607.0
2023-04-17 14:45:00,65.12,65.23,65.12,65.19,19342.0,62.6698,62.7757,62.6698,62.7372,19342.0
2023-04-17 14:50:00,65.19,65.21,65.1,65.16,23296.0,62.7372,62.7565,62.6506,62.7083,23296.0
2023-04-17 14:55:00,65.15,65.16,65.12,65.14,2836.0,62.6987,62.7083,62.6698,62.6891,2836.0
2023-04-17 15:00:00,65.15,65.24,65.11,65.24,12488.0,62.6987,62.7853,62.6602,62.7853,12488.0
2023-04-17 15:05:00,65.23,65.25,65.18,65.23,14751.0,62.7757,62.795,62.7276,62.7757,14751.0
2023-04-17 15:10:00,65.23,65.23,65.13,65.13,9907.0,62.7757,62.7757,62.6795,62.6795,9907.0
2023-04-17 15:15:00,65.14,65.21,65.14,65.16,13290.0,62.6891,62.7565,62.6891,62.7083,13290.0
2023-04-17 15:20:00,65.14,65.15,65.07,65.11,12160.0,62.6891,62.6987,62.6217,62.6602,12160.0
2023-04-17 15:25:00,65.1,65.15,65.01,65.11,22535.0,62.6506,62.6987,62.564,62.6602,22535.0
2023-04-17 15:30:00,65.1,65.1,65.0,65.05,22912.0,62.6506,62.6506,62.5544,62.6025,22912.0
2023-04-17 15:35:00,65.04,65.07,65.0,65.07,33255.0,62.5929,62.6217,62.5544,62.6217,33255.0
2023-04-17 15:40:00,65.07,65.13,65.06,65.12,30395.0,62.6217,62.6795,62.6121,62.6698,30395.0
2023-04-17 15:45:00,65.11,65.18,65.07,65.14,42787.0,62.6602,62.7276,62.6217,62.6891,42787.0
2023-04-17 15:50:00,65.13,65.36,65.08,65.3,102116.0,62.6795,62.9008,62.6314,62.8431,102116.0
2023-04-17 15:55:00,65.29,65.37,65.23,65.25,164708.0,62.8335,62.9104,62.7757,62.795,164708.0
2023-04-18 09:30:00,65.71,65.87,65.46,65.73,40321.0,63.2377,63.3916,62.9971,63.2569,40321.0
2023-04-18 09:35:00,65.79,66.02,65.52,65.89,36914.0,63.3146,63.536,63.0548,63.4109,36914.0
2023-04-18 09:40:00,65.87,66.0,65.62,65.93,77873.0,63.3916,63.5167,63.151,63.4494,77873.0
2023-04-18 09:45:00,65.88,66.07,65.84,65.9,49605.0,63.4013,63.5841,63.3628,63.4205,49605.0
2023-04-18 09:50:00,65.91,65.99,65.69,65.75,219113.0,63.4301,63.5071,63.2184,63.2761,219113.0
2023-04-18 09:55:00,65.74,65.75,65.32,65.32,27944.0,63.2665,63.2761,62.8623,62.8623,27944.0
2023-04-18 10:00:00,65.34,65.43,65.0,65.0,73014.0,62.8816,62.9682,62.5544,62.5544,73014.0
2023-04-18 10:05:00,64.99,65.35,64.94,65.33,84338.0,62.5447,62.8912,62.4966,62.8719,84338.0
2023-04-18 10:10:00,65.31,65.51,65.18,65.46,57581.0,62.8527,63.0452,62.7276,62.9971,57581.0
2023-04-18 10:15:00,65.46,65.75,65.46,65.71,67387.0,62.9971,63.2761,62.9971,63.2377,67387.0
2023-04-18 10:20:00,65.72,65.77,65.55,65.6,16253.0,63.2473,63.2954,63.0837,63.1318,16253.0
2023-04-18 10:25:00,65.6,65.6,65.18,65.2,77774.0,63.1318,63.1318,62.7276,62.7468,77774.0
2023-04-18 10:30:00,65.2,65.2,65.01,65.03,17280.0,62.7468,62.7468,62.564,62.5832,17280.0
2023-04-18 10:35:00,65.04,65.09,64.99,65.05,13803.0,62.5929,62.641,62.5447,62.6025,13803.0
2023-04-18 10:40:00,65.07,65.15,65.06,65.12,14179.0,62.6217,62.6987,62.6121,62.6698,14179.0
2023-04-18 10:45:00,65.15,65.18,65.08,65.08,11675.0,62.6987,62.7276,62.6314,62.6314,11675.0
2023-04-18 10:50:00,65.03,65.13,64.97,65.03,12666.0,62.5832,62.6795,62.5255,62.5832,12666.0
2023-04-18 10:55:00,65.03,65.22,65.01,65.18,14018.0,62.5832,62.7661,62.564,62.7276,14018.0
2023-04-18 11:00:00,65.2,65.25,65.1,65.11,11167.0,62.7468,62.795,62.6506,62.6602,11167.0
2023-04-18 11:05:00,65.12,65.23,65.12,65.21,8620.0,62.6698,62.7757,62.6698,62.7565,8620.0
2023-04-18 11:10:00,65.2,65.2,65.1,65.13,23080.0,62.7468,62.7468,62.6506,62.6795,23080.0
2023-04-18 11:15:00,65.1,65.18,65.08,65.11,18034.0,62.6506,62.7276,62.6314,62.6602,18034.0
2023-04-18 11:20:00,65.11,65.11,65.01,65.01,11427.0,62.6602,62.6602,62.564,62.564,11427.0
2023-04-18 11:25:00,65.01,65.14,65.0,65.13,30129.0,62.564,62.6891,62.5544,62.6795,30129.0
2023-04-18 11:30:00,65.13,65.23,65.09,65.18,26587.0,62.6795,62.7757,62.641,62.7276,26587.0
2023-04-18 11:35:00,65.21,65.27,65.02,65.03,10024.0,62.7565,62.8142,62.5736,62.5832,10024.0
2023-04-18 11:40:00,65.02,65.25,65.02,65.25,10510.0,62.5736,62.795,62.5736,62.795,10510.0
2023-04-18 11:45:00,65.24,65.26,65.17,65.26,15863.0,62.7853,62.8046,62.718,62.8046,15863.0
2023-04-18 11:50:00,65.26,65.26,65.09,65.17,11910.0,62.8046,62.8046,62.641,62.718,11910.0
2023-04-18 11:55:00,65.16,65.17,65.06,65.11,9148.0,62.7083,62.718,62.6121,62.6602,9148.0
2023-04-18 12:00:00,65.1,65.23,65.08,65.23,23608.0,62.6506,62.7757,62.6314,62.7757,23608.0
2023-04-18 12:05:00,65.24,65.33,65.23,65.31,32168.0,62.7853,62.8719,62.7757,62.8527,32168.0
2023-04-18 12:10:00,65.31,65.38,65.27,65.31,14865.0,62.8527,62.9201,62.8142,62.8527,14865.0
2023-04-18 12:15:00,65.29,65.32,65.24,65.3,11945.0,62.8335,62.8623,62.7853,62.8431,11945.0
2023-04-18 12:20:00,65.3,65.33,65.25,65.32,11555.0,62.8431,62.8719,62.795,62.8623,11555.0
2023-04-18 12:25:00,65.32,65.42,65.31,65.42,12299.0,62.8623,62.9586,62.8527,62.9586,12299.0
2023-04-18 12:30:00,65.43,65.43,65.33,65.38,15526.0,62.9682,62.9682,62.8719,62.9201,15526.0
2023-04-18 12:35:00,65.39,65.39,65.26,65.26,19026.0,62.9297,62.9297,62.8046,62.8046,19026.0
2023-04-18 12:40:00,65.24,65.29,65.21,65.21,14149.0,62.7853,62.8335,62.7565,62.7565,14149.0
2023-04-18 12:45:00,65.23,65.31,65.22,65.3,6336.0,62.7757,62.8527,62.7661,62.8431,6336.0
2023-04-18 12:50:00,65.3,65.32,65.16,65.21,10261.0,62.8431,62.8623,62.7083,62.7565,10261.0
2023-04-18 12:55:00,65.21,65.29,65.14,65.27,16294.0,62.7565,62.8335,62.6891,62.8142,16294.0
2023-04-18 13:00:00,65.27,65.37,65.27,65.35,17974.0,62.8142,62.9104,62.8142,62.8912,17974.0
2023-04-18 13:05:00,65.34,65.4,65.31,65.35,11081.0,62.8816,62.9393,62.8527,62.8912,11081.0
2023-04-18 13:10:00,65.34,65.37,65.27,65.3,15415.0,62.8816,62.9104,62.8142,62.8431,15415.0
2023-04-18 13:15:00,65.28,65.34,65.26,65.3,15207.0,62.8238,62.8816,62.8046,62.8431,15207.0
2023-04-18 13:20:00,65.3,65.37,65.29,65.35,11650.0,62.8431,62.9104,62.8335,62.8912,11650.0
2023-04-18 13:25:00,65.34,65.39,65.33,65.35,7863.0,62.8816,62.9297,62.8719,62.8912,7863.0
2023-04-18 13:30:00,65.34,65.44,65.33,65.44,10273.0,62.8816,62.9778,62.8719,62.9778,10273.0
2023-04-18 13:35:00,65.45,65.52,65.43,65.5,14620.0,62.9874,63.0548,62.9682,63.0356,14620.0
2023-04-18 13:40:00,65.51,65.6,65.46,65.5,49542.0,63.0452,63.1318,62.9971,63.0356,49542.0
2023-04-18 13:45:00,65.47,65.52,65.42,65.42,10085.0,63.0067,63.0548,62.9586,62.9586,10085.0
2023-04-18 13:50:00,65.44,65.5,65.44,65.48,12756.0,62.9778,63.0356,62.9778,63.0163,12756.0
2023-04-18 13:55:00,65.48,65.5,65.41,65.44,45674.0,63.0163,63.0356,62.9489,62.9778,45674.0
2023-04-18 14:00:00,65.43,65.47,65.41,65.46,14498.0,62.9682,63.0067,62.9489,62.9971,14498.0
2023-04-18 14:05:00,65.46,65.49,65.4,65.47,14521.0,62.9971,63.0259,62.9393,63.0067,14521.0
2023-04-18 14:10:00,65.47,65.63,65.45,65.58,17743.0,63.0067,63.1607,62.9874,63.1125,17743.0
2023-04-18 14:15:00,65.56,65.6,65.52,65.56,14607.0,63.0933,63.1318,63.0548,63.0933,14607.0
2023-04-18 14:20:00,65.56,65.71,65.56,65.7,12424.0,63.0933,63.2377,63.0933,63.228,12424.0
2023-04-18 14:25:00,65.75,65.77,65.69,65.75,14231.0,63.2761,63.2954,63.2184,63.2761,14231.0
2023-04-18 14:30:00,65.75,65.77,65.72,65.76,9582.0,63.2761,63.2954,63.2473,63.2858,9582.0
2023-04-18 14:35:00,65.75,65.81,65.73,65.8,30837.0,63.2761,63.3339,63.2569,63.3243,30837.0
2023-04-18 14:40:00,65.8,65.82,65.59,65.62,25847.0,63.3243,63.3435,63.1222,63.151,25847.0
2023-04-18 14:45:00,65.61,65.61,65.34,65.49,15045.0,63.1414,63.1414,62.8816,63.0259,15045.0
2023-04-18 14:50:00,65.48,65.48,65.3,65.34,7923.0,63.0163,63.0163,62.8431,62.8816,7923.0
2023-04-18 14:55:00,65.34,65.42,65.34,65.42,7815.0,62.8816,62.9586,62.8816,62.9586,7815.0
2023-04-18 15:00:00,65.42,65.46,65.41,65.45,7329.0,62.9586,62.9971,62.9489,62.9874,7329.0
2023-04-18 15:05:00,65.45,65.46,65.43,65.43,6593.0,62.9874,62.9971,62.9682,62.9682,6593.0
2023-04-18 15:10:00,65.45,65.49,65.44,65.48,6978.0,62.9874,63.0259,62.9778,63.0163,6978.0
2023-04-18 15:15:00,65.48,65.5,65.45,65.48,14397.0,63.0163,63.0356,62.9874,63.0163,14397.0
2023-04-18 15:20:00,65.47,65.5,65.41,65.44,16192.0,63.0067,63.0356,62.9489,62.9778,16192.0
2023-04-18 15:25:00,65.43,65.49,65.38,65.48,14127.0,62.9682,63.0259,62.9201,63.0163,14127.0
2023-04-18 15:30:00,65.49,65.57,65.43,65.5,72068.0,63.0259,63.1029,62.9682,63.0356,72068.0
2023-04-18 15:35:00,65.51,65.58,65.47,65.47,19162.0,63.0452,63.1125,63.0067,63.0067,19162.0
2023-04-18 15:40:00,65.48,65.5,65.38,65.38,45419.0,63.0163,63.0356,62.9201,62.9201,45419.0
2023-04-18 15:45:00,65.37,65.48,65.36,65.46,33658.0,62.9104,63.0163,62.9008,62.9971,33658.0
2023-04-18 15:50:00,65.45,65.51,65.36,65.39,78258.0,62.9874,63.0452,62.9008,62.9297,78258.0
2023-04-18 15:55:00,65.39,65.42,65.31,65.32,154046.0,62.9297,62.9586,62.8527,62.8623,154046.0
2023-04-19 09:30:00,64.92,65.55,64.65,65.55,13528.0,62.4774,63.0837,62.2175,63.0837,13528.0
2023-04-19 09:35:00,65.46,65.52,65.19,65.36,5818.0,62.9971,63.0548,62.7372,62.9008,5818.0
2023-04-19 09:40:00,65.39,65.56,65.37,65.51,6791.0,62.9297,63.0933,62.9104,63.0452,6791.0
2023-04-19 09:45:00,65.49,65.66,65.46,65.57,17935.0,63.0259,63.1895,62.9971,63.1029,17935.0
2023-04-19 09:50:00,65.61,65.62,65.44,65.46,11813.0,63.1414,63.151,62.9778,62.9971,11813.0
2023-04-19 09:55:00,65.45,65.46,65.21,65.24,9794.0,62.9874,62.9971,62.7565,62.7853,9794.0
2023-04-19 10:00:00,65.26,65.28,65.15,65.18,14142.0,62.8046,62.8238,62.6987,62.7276,14142.0
2023-04-19 10:05:00,65.19,65.31,65.05,65.31,11178.0,62.7372,62.8527,62.6025,62.8527,11178.0
2023-04-19 10:10:00,65.31,65.54,65.26,65.54,20029.0,62.8527,63.074,62.8046,63.074,20029.0
2023-04-19 10:15:00,65.54,65.55,65.36,65.48,18789.0,63.074,63.0837,62.9008,63.0163,18789.0
2023-04-19 10:20:00,65.5,65.58,65.45,65.45,13275.0,63.0356,63.1125,62.9874,62.9874,13275.0
2023-04-19 10:25:00,65.44,65.51,65.42,65.46,15421.0,62.9778,63.0452,62.9586,62.9971,15421.0
2023-04-19 10:30:00,65.45,65.45,65.32,65.4,62623.0,62.9874,62.9874,62.8623,62.9393,62623.0
2023-04-19 10:35:00,65.41,65.47,65.3,65.37,13601.0,62.9489,63.0067,62.8431,62.9104,13601.0
2023-04-19 10:40:00,65.39,65.43,65.32,65.41,10727.0,62.9297,62.9682,62.8623,62.9489,10727.0
2023-04-19 10:45:00,65.42,65.42,65.26,65.4,16412.0,62.9586,62.9586,62.8046,62.9393,16412.0
2023-04-19 10:50:00,65.38,65.52,65.36,65.52,4682.0,62.9201,63.0548,62.9008,63.0548,4682.0
2023-04-19 10:55:00,65.53,65.55,65.47,65.55,6572.0,63.0644,63.0837,63.0067,63.0837,6572.0
2023-04-19 11:00:00,65.56,65.58,65.43,65.43,11820.0,63.0933,63.1125,62.9682,62.9682,11820.0
2023-04-19 11:05:00,65.43,65.48,65.35,65.37,7169.0,62.9682,63.0163,62.8912,62.9104,7169.0
2023-04-19 11:10:00,65.39,65.59,65.37,65.59,5945.0,62.9297,63.1222,62.9104,63.1222,5945.0
2023-04-19 11:15:00,65.59,65.61,65.54,65.6,6285.0,63.1222,63.1414,63.074,63.1318,6285.0
2023-04-19 11:20:00,65.59,65.62,65.51,65.53,6706.0,63.1222,63.151,63.0452,63.0644,6706.0
2023-04-19 11:25:00,65.55,65.63,65.54,65.61,6190.0,63.0837,63.1607,63.074,63.1414,6190.0
2023-04-19 11:30:00,65.6,65.6,65.38,65.38,16612.0,63.1318,63.1318,62.9201,62.9201,16612.0
2023-04-19 11:35:00,65.36,65.46,65.36,65.45,3052.0,62.9008,62.9971,62.9008,62.9874,3052.0
2023-04-19 11:40:00,65.45,65.47,65.38,65.4,3864.0,62.9874,63.0067,62.9201,62.9393,3864.0
2023-04-19 11:45:00,65.42,65.5,65.36,65.39,6329.0,62.9586,63.0356,62.9008,62.9297,6329.0
2023-04-19 11:50:00,65.38,65.43,65.38,65.41,5921.0,62.9201,62.9682,62.9201,62.9489,5921.0
2023-04-19 11:55:00,65.43,65.5,65.4,65.44,6069.0,62.9682,63.0356,62.9393,62.9778,6069.0
2023-04-19 12:00:00,65.47,65.53,65.43,65.47,4811.0,63.0067,63.0644,62.9682,63.0067,4811.0
2023-04-19 12:05:00,65.48,65.52,65.48,65.49,3794.0,63.0163,63.0548,63.0163,63.0259,3794.0
2023-04-19 12:10:00,65.51,65.55,65.49,65.53,3100.0,63.0452,63.0837,63.0259,63.0644,3100.0
2023-04-19 12:15:00,65.52,65.56,65.49,65.5,4260.0,63.0548,63.0933,63.0259,63.0356,4260.0
2023-04-19 12:20:00,65.49,65.51,65.44,65.44,3933.0,63.0259,63.0452,62.9778,62.9778,3933.0
2023-04-19 12:25:00,65.45,65.5,65.44,65.47,4111.0,62.9874,63.0356,62.9778,63.0067,4111.0
2023-04-19 12:30:00,65.47,65.55,65.47,65.53,10963.0,63.0067,63.0837,63.0067,63.0644,10963.0
2023-04-19 12:35:00,65.53,65.58,65.52,65.56,3636.0,63.0644,63.1125,63.0548,63.0933,3636.0
2023-04-19 12:40:00,65.56,65.64,65.55,65.61,4129.0,63.0933,63.1703,63.0837,63.1414,4129.0
2023-04-19 12:45:00,65.63,65.63,65.58,65.6,2399.0,63.1607,63.1607,63.1125,63.1318,2399.0
2023-04-19 12:50:00,65.61,65.74,65.6,65.73,9392.0,63.1414,63.2665,63.1318,63.2569,9392.0
2023-04-19 12:55:00,65.72,65.83,65.71,65.81,29788.0,63.2473,63.3531,63.2377,63.3339,29788.0
2023-04-19 13:00:00,65.83,65.9,65.79,65.88,14161.0,63.3531,63.4205,63.3146,63.4013,14161.0
2023-04-19 13:05:00,65.91,66.04,65.88,66.02,14129.0,63.4301,63.5552,63.4013,63.536,14129.0
2023-04-19 13:10:00,66.0,66.0,65.93,65.98,3554.0,63.5167,63.5167,63.4494,63.4975,3554.0
2023-04-19 13:15:00,65.94,65.94,65.78,65.78,6557.0,63.459,63.459,63.305,63.305,6557.0
2023-04-19 13:20:00,65.8,65.84,65.75,65.83,4947.0,63.3243,63.3628,63.2761,63.3531,4947.0
2023-04-19 13:25:00,65.85,65.93,65.83,65.92,3413.0,63.3724,63.4494,63.3531,63.4397,3413.0
2023-04-19 13:30:00,65.91,65.95,65.84,65.88,3996.0,63.4301,63.4686,63.3628,63.4013,3996.0
2023-04-19 13:35:00,65.86,65.92,65.84,65.85,6671.0,63.382,63.4397,63.3628,63.3724,6671.0
2023-04-19 13:40:00,65.85,65.89,65.8,65.85,4382.0,63.3724,63.4109,63.3243,63.3724,4382.0
2023-04-19 13:45:00,65.85,65.86,65.79,65.79,5448.0,63.3724,63.382,63.3146,63.3146,5448.0
2023-04-19 13:50:00,65.79,65.91,65.79,65.9,3920.0,63.3146,63.4301,63.3146,63.4205,3920.0
2023-04-19 13:55:00,65.9,65.94,65.86,65.93,4202.0,63.4205,63.459,63.382,63.4494,4202.0
2023-04-19 14:00:00,65.93,66.07,65.93,65.97,7303.0,63.4494,63.5841,63.4494,63.4879,7303.0
2023-04-19 14:05:00,65.96,66.02,65.96,65.98,3161.0,63.4782,63.536,63.4782,63.4975,3161.0
2023-04-19 14:10:00,65.97,66.01,65.94,66.0,7457.0,63.4879,63.5264,63.459,63.5167,7457.0
2023-04-19 14:15:00,65.98,66.0,65.93,65.98,10460.0,63.4975,63.5167,63.4494,63.4975,10460.0
2023-04-19 14:20:00,65.97,65.98,65.9,65.96,4739.0,63.4879,63.4975,63.4205,63.4782,4739.0
2023-04-19 14:25:00,65.94,65.95,65.9,65.92,2358.0,63.459,63.4686,63.4205,63.4397,2358.0
2023-04-19 14:30:00,65.93,65.95,65.8,65.81,3475.0,63.4494,63.4686,63.3243,63.3339,3475.0
2023-04-19 14:35:00,65.8,65.8,65.72,65.78,8519.0,63.3243,63.3243,63.2473,63.305,8519.0
2023-04-19 14:40:00,65.78,65.82,65.76,65.76,3402.0,63.305,63.3435,63.2858,63.2858,3402.0
2023-04-19 14:45:00,65.76,65.77,65.71,65.75,3174.0,63.2858,63.2954,63.2377,63.2761,3174.0
2023-04-19 14:50:00,65.77,65.8,65.74,65.78,4850.0,63.2954,63.3243,63.2665,63.305,4850.0
2023-04-19 14:55:00,65.78,65.86,65.74,65.83,5407.0,63.305,63.382,63.2665,63.3531,5407.0
2023-04-19 15:00:00,65.82,65.86,65.75,65.84,13628.0,63.3435,63.382,63.2761,63.3628,13628.0
2023-04-19 15:05:00,65.84,65.85,65.76,65.82,5668.0,63.3628,63.3724,63.2858,63.3435,5668.0
2023-04-19 15:10:00,65.81,65.82,65.77,65.82,6374.0,63.3339,63.3435,63.2954,63.3435,6374.0
2023-04-19 15:15:00,65.82,65.84,65.79,65.82,8600.0,63.3435,63.3628,63.3146,63.3435,8600.0
2023-04-19 15:20:00,65.81,65.86,65.79,65.86,9495.0,63.3339,63.382,63.3146,63.382,9495.0
2023-04-19 15:25:00,65.85,65.86,65.81,65.83,9188.0,63.3724,63.382,63.3339,63.3531,9188.0
2023-04-19 15:30:00,65.83,65.89,65.8,65.85,20146.0,63.3531,63.4109,63.3243,63.3724,20146.0
2023-04-19 15:35:00,65.84,65.88,65.81,65.87,17899.0,63.3628,63.4013,63.3339,63.3916,17899.0
2023-04-19 15:40:00,65.86,65.86,65.73,65.74,22191.0,63.382,63.382,63.2569,63.2665,22191.0
2023-04-19 15:45:00,65.75,65.75,65.62,65.67,20717.0,63.2761,63.2761,63.151,63.1992,20717.0
2023-04-19 15:50:00,65.67,65.8,65.64,65.78,36495.0,63.1992,63.3243,63.1703,63.305,36495.0
2023-04-19 15:55:00,65.78,65.84,65.75,65.79,52821.0,63.305,63.3628,63.2761,63.3146,52821.0
2023-04-20 09:30:00,64.65,65.31,64.65,65.13,15307.0,62.2175,62.8527,62.2175,62.6795,15307.0
2023-04-20 09:35:00,65.17,65.17,64.69,64.69,24011.0,62.718,62.718,62.256,62.256,24011.0
2023-04-20 09:40:00,64.68,64.76,64.42,64.42,25348.0,62.2464,62.3234,61.9962,61.9962,25348.0
2023-04-20 09:45:00,64.4,64.61,64.38,64.55,37952.0,61.9769,62.179,61.9577,62.1213,37952.0
2023-04-20 09:50:00,64.54,64.67,64.42,64.42,32629.0,62.1117,62.2368,61.9962,61.9962,32629.0
2023-04-20 09:55:00,64.42,64.58,64.38,64.56,12683.0,61.9962,62.1502,61.9577,62.1309,12683.0
2023-04-20 10:00:00,64.58,64.73,64.46,64.7,24504.0,62.1502,62.2945,62.0347,62.2657,24504.0
2023-04-20 10:05:00,64.69,64.83,64.62,64.67,15012.0,62.256,62.3908,62.1887,62.2368,15012.0
2023-04-20 10:10:00,64.68,64.87,64.68,64.79,26158.0,62.2464,62.4293,62.2464,62.3523,26158.0
2023-04-20 10:15:00,64.78,64.83,64.7,64.77,29399.0,62.3426,62.3908,62.2657,62.333,29399.0
2023-04-20 10:20:00,64.8,64.84,64.74,64.8,8591.0,62.3619,62.4004,62.3041,62.3619,8591.0
2023-04-20 10:25:00,64.8,64.81,64.67,64.72,14610.0,62.3619,62.3715,62.2368,62.2849,14610.0
2023-04-20 10:30:00,64.74,64.95,64.74,64.92,15951.0,62.3041,62.5062,62.3041,62.4774,15951.0
2023-04-20 10:35:00,64.91,64.91,64.67,64.67,20614.0,62.4678,62.4678,62.2368,62.2368,20614.0
2023-04-20 10:40:00,64.7,64.75,64.63,64.64,10844.0,62.2657,62.3138,62.1983,62.2079,10844.0
2023-04-20 10:45:00,64.66,64.77,64.62,64.71,11905.0,62.2272,62.333,62.1887,62.2753,11905.0
2023-04-20 10:50:00,64.73,64.79,64.65,64.67,7015.0,62.2945,62.3523,62.2175,62.2368,7015.0
2023-04-20 10:55:00,64.63,64.64,64.58,64.62,6973.0,62.1983,62.2079,62.1502,62.1887,6973.0
2023-04-20 11:00:00,64.63,64.63,64.49,64.54,12146.0,62.1983,62.1983,62.0636,62.1117,12146.0
2023-04-20 11:05:00,64.56,64.58,64.42,64.52,14453.0,62.1309,62.1502,61.9962,62.0924,14453.0
2023-04-20 11:10:00,64.54,64.59,64.5,64.56,11091.0,62.1117,62.1598,62.0732,62.1309,11091.0
2023-04-20 11:15:00,64.53,64.55,64.48,64.5,21105.0,62.102,62.1213,62.0539,62.0732,21105.0
2023-04-20 11:20:00,64.5,64.54,64.47,64.51,9774.0,62.0732,62.1117,62.0443,62.0828,9774.0
2023-04-20 11:25:00,64.49,64.51,64.41,64.43,8705.0,62.0636,62.0828,61.9866,62.0058,8705.0
2023-04-20 11:30:00,64.43,64.43,64.15,64.19,14195.0,62.0058,62.0058,61.7363,61.7748,14195.0
2023-04-20 11:35:00,64.13,64.15,64.07,64.08,15026.0,61.7171,61.7363,61.6594,61.669,15026.0
2023-04-20 11:40:00,64.05,64.32,64.05,64.3,10809.0,61.6401,61.8999,61.6401,61.8807,10809.0
2023-04-20 11:45:00,64.31,64.34,64.26,64.31,8425.0,61.8903,61.9192,61.8422,61.8903,8425.0
2023-04-20 11:50:00,64.32,64.33,64.21,64.21,5542.0,61.8999,61.9096,61.7941,61.7941,5542.0
2023-04-20 11:55:00,64.22,64.31,64.17,64.17,15934.0,61.8037,61.8903,61.7556,61.7556,15934.0
2023-04-20 12:00:00,64.2,64.24,64.17,64.2,9748.0,61.7845,61.823,61.7556,61.7845,9748.0
2023-04-20 12:05:00,64.19,64.27,64.17,64.24,7695.0,61.7748,61.8518,61.7556,61.823,7695.0
2023-04-20 12:10:00,64.25,64.3,64.24,64.28,2505.0,61.8326,61.8807,61.823,61.8615,2505.0
2023-04-20 12:15:00,64.28,64.32,64.28,64.32,3443.0,61.8615,61.8999,61.8615,61.8999,3443.0
2023-04-20 12:20:00,64.33,64.38,64.32,64.38,5612.0,61.9096,61.9577,61.8999,61.9577,5612.0
2023-04-20 12:25:00,64.35,64.43,64.33,64.42,15733.0,61.9288,62.0058,61.9096,61.9962,15733.0
2023-04-20 12:30:00,64.41,64.42,64.36,64.41,4500.0,61.9866,61.9962,61.9384,61.9866,4500.0
2023-04-20 12:35:00,64.38,64.44,64.36,64.4,3205.0,61.9577,62.0154,61.9384,61.9769,3205.0
2023-04-20 12:40:00,64.42,64.44,64.34,64.43,5486.0,61.9962,62.0154,61.9192,62.0058,5486.0
2023-04-20 12:45:00,64.45,64.47,64.32,64.38,102145.0,62.0251,62.0443,61.8999,61.9577,102145.0
2023-04-20 12:50:00,64.36,64.4,64.35,64.39,5400.0,61.9384,61.9769,61.9288,61.9673,5400.0
2023-04-20 12:55:00,64.38,64.42,64.38,64.41,5249.0,61.9577,61.9962,61.9577,61.9866,5249.0
2023-04-20 13:00:00,64.42,64.44,64.38,64.4,6301.0,61.9962,62.0154,61.9577,61.9769,6301.0
2023-04-20 13:05:00,64.37,64.41,64.37,64.37,2700.0,61.9481,61.9866,61.9481,61.9481,2700.0
2023-04-20 13:10:00,64.38,64.47,64.38,64.41,6133.0,61.9577,62.0443,61.9577,61.9866,6133.0
2023-04-20 13:15:00,64.43,64.43,64.37,64.42,4061.0,62.0058,62.0058,61.9481,61.9962,4061.0
2023-04-20 13:20:00,64.39,64.47,64.38,64.46,6560.0,61.9673,62.0443,61.9577,62.0347,6560.0
2023-04-20 13:25:00,64.46,64.53,64.46,64.5,6228.0,62.0347,62.102,62.0347,62.0732,6228.0
2023-04-20 13:30:00,64.48,64.51,64.44,64.44,6300.0,62.0539,62.0828,62.0154,62.0154,6300.0
2023-04-20 13:35:00,64.44,64.47,64.36,64.41,9541.0,62.0154,62.0443,61.9384,61.9866,9541.0
2023-04-20 13:40:00,64.41,64.43,64.32,64.4,6586.0,61.9866,62.0058,61.8999,61.9769,6586.0
2023-04-20 13:45:00,64.38,64.42,64.38,64.41,5985.0,61.9577,61.9962,61.9577,61.9866,5985.0
2023-04-20 13:50:00,64.42,64.48,64.39,64.45,7112.0,61.9962,62.0539,61.9673,62.0251,7112.0
2023-04-20 13:55:00,64.45,64.46,64.36,64.38,13863.0,62.0251,62.0347,61.9384,61.9577,13863.0
2023-04-20 14:00:00,64.38,64.41,64.33,64.35,9115.0,61.9577,61.9866,61.9096,61.9288,9115.0
2023-04-20 14:05:00,64.35,64.4,64.31,64.35,8105.0,61.9288,61.9769,61.8903,61.9288,8105.0
2023-04-20 14:10:00,64.35,64.39,64.29,64.39,20393.0,61.9288,61.9673,61.8711,61.9673,20393.0
2023-04-20 14:15:00,64.38,64.4,64.32,64.39,8709.0,61.9577,61.9769,61.8999,61.9673,8709.0
2023-04-20 14:20:00,64.4,64.43,64.36,64.4,9142.0,61.9769,62.0058,61.9384,61.9769,9142.0
2023-04-20 14:25:00,64.39,64.43,64.34,64.37,6672.0,61.9673,62.0058,61.9192,61.9481,6672.0
2023-04-20 14:30:00,64.38,64.38,64.27,64.33,9549.0,61.9577,61.9577,61.8518,61.9096,9549.0
2023-04-20 14:35:00,64.33,64.34,64.22,64.28,8485.0,61.9096,61.9192,61.8037,61.8615,8485.0
2023-04-20 14:40:00,64.27,64.27,64.16,64.23,16503.0,61.8518,61.8518,61.746,61.8133,16503.0
2023-04-20 14:45:00,64.24,64.34,64.22,64.26,20626.0,61.823,61.9192,61.8037,61.8422,20626.0
2023-04-20 14:50:00,64.25,64.33,64.25,64.27,9327.0,61.8326,61.9096,61.8326,61.8518,9327.0
2023-04-20 14:55:00,64.26,64.29,64.22,64.26,10889.0,61.8422,61.8711,61.8037,61.8422,10889.0
2023-04-20 15:00:00,64.26,64.34,64.26,64.28,9048.0,61.8422,61.9192,61.8422,61.8615,9048.0
2023-04-20 15:05:00,64.26,64.28,64.19,64.22,7376.0,61.8422,61.8615,61.7748,61.8037,7376.0
2023-04-20 15:10:00,64.21,64.22,64.13,64.13,12261.0,61.7941,61.8037,61.7171,61.7171,12261.0
2023-04-20 15:15:00,64.11,64.14,64.01,64.07,25271.0,61.6979,61.7267,61.6016,61.6594,25271.0
2023-04-20 15:20:00,64.08,64.14,64.04,64.1,11061.0,61.669,61.7267,61.6305,61.6882,11061.0
2023-04-20 15:25:00,64.1,64.14,64.08,64.12,16261.0,61.6882,61.7267,61.669,61.7075,16261.0
2023-04-20 15:30:00,64.13,64.15,64.08,64.09,14823.0,61.7171,61.7363,61.669,61.6786,14823.0
2023-04-20 15:35:00,64.1,64.16,64.05,64.13,22329.0,61.6882,61.746,61.6401,61.7171,22329.0
2023-04-20 15:40:00,64.13,64.14,64.08,64.09,23969.0,61.7171,61.7267,61.669,61.6786,23969.0
2023-04-20 15:45:00,64.09,64.21,64.09,64.21,24454.0,61.6786,61.7941,61.6786,61.7941,24454.0
2023-04-20 15:50:00,64.17,64.35,64.12,64.33,51888.0,61.7556,61.9288,61.7075,61.9096,51888.0
2023-04-20 15:55:00,64.34,64.45,64.28,64.29,154979.0,61.9192,62.0251,61.8615,61.8711,154979.0
2023-04-21 09:30:00,64.12,64.23,63.82,63.83,27038.0,61.7075,61.8133,61.4188,61.4284,27038.0
2023-04-21 09:35:00,63.69,63.69,63.44,63.44,4743.0,61.2937,61.2937,61.0531,61.0531,4743.0
2023-04-21 09:40:00,63.42,63.65,63.36,63.58,19062.0,61.0338,61.2552,60.9761,61.1878,19062.0
2023-04-21 09:45:00,63.63,64.03,63.58,64.02,17548.0,61.2359,61.6209,61.1878,61.6112,17548.0
2023-04-21 09:50:00,63.99,63.99,63.68,63.72,17865.0,61.5824,61.5824,61.284,61.3225,17865.0
2023-04-21 09:55:00,63.7,63.72,63.59,63.61,9553.0,61.3033,61.3225,61.1974,61.2167,9553.0
2023-04-21 10:00:00,63.63,63.86,63.61,63.86,35570.0,61.2359,61.4573,61.2167,61.4573,35570.0
2023-04-21 10:05:00,63.85,63.91,63.44,63.49,59023.0,61.4476,61.5054,61.0531,61.1012,59023.0
2023-04-21 10:10:00,63.49,63.6,63.41,63.52,35828.0,61.1012,61.207,61.0242,61.13,35828.0
2023-04-21 10:15:00,63.55,63.85,63.55,63.72,15332.0,61.1589,61.4476,61.1589,61.3225,15332.0
2023-04-21 10:20:00,63.74,63.79,63.68,63.75,18424.0,61.3418,61.3899,61.284,61.3514,18424.0
2023-04-21 10:25:00,63.77,64.02,63.77,63.95,7544.0,61.3706,61.6112,61.3706,61.5439,7544.0
2023-04-21 10:30:00,63.92,64.07,63.92,64.07,6604.0,61.515,61.6594,61.515,61.6594,6604.0
2023-04-21 10:35:00,64.05,64.13,63.84,63.85,23720.0,61.6401,61.7171,61.438,61.4476,23720.0
2023-04-21 10:40:00,63.84,63.85,63.47,63.47,8790.0,61.438,61.4476,61.0819,61.0819,8790.0
2023-04-21 10:45:00,63.49,63.59,63.41,63.59,8022.0,61.1012,61.1974,61.0242,61.1974,8022.0
2023-04-21 10:50:00,63.59,63.62,63.47,63.48,5520.0,61.1974,61.2263,61.0819,61.0916,5520.0
2023-04-21 10:55:00,63.47,63.5,63.37,63.47,7362.0,61.0819,61.1108,60.9857,61.0819,7362.0
2023-04-21 11:00:00,63.5,63.77,63.47,63.77,4397.0,61.1108,61.3706,61.0819,61.3706,4397.0
2023-04-21 11:05:00,63.77,63.77,63.66,63.7,5635.0,61.3706,61.3706,61.2648,61.3033,5635.0
2023-04-21 11:10:00,63.68,63.75,63.65,63.71,5759.0,61.284,61.3514,61.2552,61.3129,5759.0
2023-04-21 11:15:00,63.71,63.82,63.7,63.82,3188.0,61.3129,61.4188,61.3033,61.4188,3188.0
2023-04-21 11:20:00,63.81,63.87,63.66,63.67,10547.0,61.4091,61.4669,61.2648,61.2744,10547.0
2023-04-21 11:25:00,63.67,63.71,63.62,63.65,44330.0,61.2744,61.3129,61.2263,61.2552,44330.0
2023-04-21 11:30:00,63.66,63.67,63.57,63.65,31464.0,61.2648,61.2744,61.1782,61.2552,31464.0
2023-04-21 11:35:00,63.63,63.64,63.54,63.58,22710.0,61.2359,61.2455,61.1493,61.1878,22710.0
2023-04-21 11:40:00,63.58,63.73,63.54,63.58,16535.0,61.1878,61.3321,61.1493,61.1878,16535.0
2023-04-21 11:45:00,63.59,63.63,63.47,63.49,11623.0,61.1974,61.2359,61.0819,61.1012,11623.0
2023-04-21 11:50:00,63.49,63.55,63.44,63.52,12896.0,61.1012,61.1589,61.0531,61.13,12896.0
2023-04-21 11:55:00,63.53,63.68,63.52,63.68,16548.0,61.1397,61.284,61.13,61.284,16548.0
2023-04-21 12:00:00,63.68,63.83,63.68,63.83,8761.0,61.284,61.4284,61.284,61.4284,8761.0
2023-04-21 12:05:00,63.85,63.89,63.78,63.79,5797.0,61.4476,61.4861,61.3803,61.3899,5797.0
2023-04-21 12:10:00,63.79,63.92,63.75,63.88,9557.0,61.3899,61.515,61.3514,61.4765,9557.0
2023-04-21 12:15:00,63.87,63.94,63.85,63.93,5877.0,61.4669,61.5342,61.4476,61.5246,5877.0
2023-04-21 12:20:00,63.94,63.96,63.81,63.93,5640.0,61.5342,61.5535,61.4091,61.5246,5640.0
2023-04-21 12:25:00,63.92,63.96,63.88,63.93,4343.0,61.515,61.5535,61.4765,61.5246,4343.0
2023-04-21 12:30:00,63.93,63.93,63.84,63.92,6036.0,61.5246,61.5246,61.438,61.515,6036.0
2023-04-21 12:35:00,63.92,63.92,63.78,63.81,6326.0,61.515,61.515,61.3803,61.4091,6326.0
2023-04-21 12:40:00,63.8,63.87,63.79,63.87,3208.0,61.3995,61.4669,61.3899,61.4669,3208.0
2023-04-21 12:45:00,63.86,63.88,63.82,63.83,5226.0,61.4573,61.4765,61.4188,61.4284,5226.0
2023-04-21 12:50:00,63.82,63.96,63.82,63.94,63591.0,61.4188,61.5535,61.4188,61.5342,63591.0
2023-04-21 12:55:00,63.96,64.0,63.9,63.9,4882.0,61.5535,61.592,61.4958,61.4958,4882.0
2023-04-21 13:00:00,63.92,63.92,63.85,63.85,19108.0,61.515,61.515,61.4476,61.4476,19108.0
2023-04-21 13:05:00,63.84,63.86,63.8,63.85,5439.0,61.438,61.4573,61.3995,61.4476,5439.0
2023-04-21 13:10:00,63.85,63.87,63.76,63.76,6443.0,61.4476,61.4669,61.361,61.361,6443.0
2023-04-21 13:15:00,63.76,63.79,63.64,63.7,5012.0,61.361,61.3899,61.2455,61.3033,5012.0
2023-04-21 13:20:00,63.67,63.72,63.66,63.69,1200.0,61.2744,61.3225,61.2648,61.2937,1200.0
2023-04-21 13:25:00,63.69,63.72,63.66,63.7,4318.0,61.2937,61.3225,61.2648,61.3033,4318.0
2023-04-21 13:30:00,63.7,63.79,63.68,63.75,4318.0,61.3033,61.3899,61.284,61.3514,4318.0
2023-04-21 13:35:00,63.8,63.84,63.78,63.84,6140.0,61.3995,61.438,61.3803,61.438,6140.0
2023-04-21 13:40:00,63.84,63.86,63.8,63.81,6311.0,61.438,61.4573,61.3995,61.4091,6311.0
2023-04-21 13:45:00,63.82,63.89,63.81,63.88,4758.0,61.4188,61.4861,61.4091,61.4765,4758.0
2023-04-21 13:50:00,63.88,63.89,63.83,63.86,9279.0,61.4765,61.4861,61.4284,61.4573,9279.0
2023-04-21 13:55:00,63.86,63.9,63.8,63.87,11459.0,61.4573,61.4958,61.3995,61.4669,11459.0
2023-04-21 14:00:00,63.89,63.92,63.84,63.87,4066.0,61.4861,61.515,61.438,61.4669,4066.0
2023-04-21 14:05:00,63.83,63.87,63.81,63.86,8092.0,61.4284,61.4669,61.4091,61.4573,8092.0
2023-04-21 14:10:00,63.85,63.86,63.78,63.81,4567.0,61.4476,61.4573,61.3803,61.4091,4567.0
2023-04-21 14:15:00,63.8,63.85,63.76,63.77,35335.0,61.3995,61.4476,61.361,61.3706,35335.0
2023-04-21 14:20:00,63.77,63.78,63.7,63.71,31429.0,61.3706,61.3803,61.3033,61.3129,31429.0
2023-04-21 14:25:00,63.71,63.74,63.67,63.67,7756.0,61.3129,61.3418,61.2744,61.2744,7756.0
2023-04-21 14:30:00,63.68,63.71,63.63,63.65,20297.0,61.284,61.3129,61.2359,61.2552,20297.0
2023-04-21 14:35:00,63.65,63.65,63.61,63.62,10410.0,61.2552,61.2552,61.2167,61.2263,10410.0
2023-04-21 14:40:00,63.62,63.65,63.48,63.49,32026.0,61.2263,61.2552,61.0916,61.1012,32026.0
2023-04-21 14:45:00,63.48,63.62,63.46,63.62,13239.0,61.0916,61.2263,61.0723,61.2263,13239.0
2023-04-21 14:50:00,63.66,63.67,63.57,63.63,18261.0,61.2648,61.2744,61.1782,61.2359,18261.0
2023-04-21 14:55:00,63.65,63.67,63.58,63.64,20603.0,61.2552,61.2744,61.1878,61.2455,20603.0
2023-04-21 15:00:00,63.63,63.68,63.54,63.54,8782.0,61.2359,61.284,61.1493,61.1493,8782.0
2023-04-21 15:05:00,63.55,63.55,63.42,63.49,19896.0,61.1589,61.1589,61.0338,61.1012,19896.0
2023-04-21 15:10:00,63.49,63.53,63.44,63.46,15774.0,61.1012,61.1397,61.0531,61.0723,15774.0
2023-04-21 15:15:00,63.45,63.55,63.45,63.52,4188.0,61.0627,61.1589,61.0627,61.13,4188.0
2023-04-21 15:20:00,63.53,63.57,63.46,63.49,14573.0,61.1397,61.1782,61.0723,61.1012,14573.0
2023-04-21 15:25:00,63.48,63.5,63.44,63.47,6275.0,61.0916,61.1108,61.0531,61.0819,6275.0
2023-04-21 15:30:00,63.48,63.52,63.45,63.49,23263.0,61.0916,61.13,61.0627,61.1012,23263.0
2023-04-21 15:35:00,63.5,63.54,63.43,63.43,10412.0,61.1108,61.1493,61.0434,61.0434,10412.0
2023-04-21 15:40:00,63.44,63.44,63.28,63.33,24869.0,61.0531,61.0531,60.8991,60.9472,24869.0
2023-04-21 15:45:00,63.32,63.4,63.29,63.37,18912.0,60.9376,61.0146,60.9087,60.9857,18912.0
2023-04-21 15:50:00,63.38,63.48,63.35,63.42,49362.0,60.9953,61.0916,60.9664,61.0338,49362.0
2023-04-21 15:55:00,63.42,63.6,63.4,63.56,103658.0,61.0338,61.207,61.0146,61.1685,103658.0
2023-04-24 09:30:00,63.5,63.69,63.25,63.29,13800.0,61.1108,61.2937,60.8702,60.9087,13800.0
2023-04-24 09:35:00,63.25,63.41,63.18,63.3,8041.0,60.8702,61.0242,60.8028,60.9183,8041.0
2023-04-24 09:40:00,63.39,63.49,63.38,63.45,8139.0,61.0049,61.1012,60.9953,61.0627,8139.0
2023-04-24 09:45:00,63.45,63.46,63.28,63.37,18208.0,61.0627,61.0723,60.8991,60.9857,18208.0
2023-04-24 09:50:00,63.36,63.52,63.35,63.4,8392.0,60.9761,61.13,60.9664,61.0146,8392.0
2023-04-24 09:55:00,63.4,63.48,63.39,63.44,5355.0,61.0146,61.0916,61.0049,61.0531,5355.0
2023-04-24 10:00:00,63.47,63.56,63.37,63.4,9935.0,61.0819,61.1685,60.9857,61.0146,9935.0
2023-04-24 10:05:00,63.41,63.44,63.33,63.41,19032.0,61.0242,61.0531,60.9472,61.0242,19032.0
2023-04-24 10:10:00,63.44,63.6,63.43,63.51,11066.0,61.0531,61.207,61.0434,61.1204,11066.0
2023-04-24 10:15:00,63.52,63.56,63.38,63.5,28401.0,61.13,61.1685,60.9953,61.1108,28401.0
2023-04-24 10:20:00,63.51,63.6,63.51,63.6,11458.0,61.1204,61.207,61.1204,61.207,11458.0
2023-04-24 10:25:00,63.59,63.59,63.41,63.53,11731.0,61.1974,61.1974,61.0242,61.1397,11731.0
2023-04-24 10:30:00,63.56,63.61,63.37,63.39,4043.0,61.1685,61.2167,60.9857,61.0049,4043.0
2023-04-24 10:35:00,63.37,63.38,63.22,63.24,5215.0,60.9857,60.9953,60.8413,60.8606,5215.0
2023-04-24 10:40:00,63.24,63.27,63.04,63.06,7232.0,60.8606,60.8895,60.6681,60.6874,7232.0
2023-04-24 10:45:00,63.05,63.13,63.04,63.09,8184.0,60.6777,60.7547,60.6681,60.7162,8184.0
2023-04-24 10:50:00,63.07,63.14,63.01,63.08,26758.0,60.697,60.7643,60.6392,60.7066,26758.0
2023-04-24 10:55:00,63.08,63.13,62.94,63.0,14866.0,60.7066,60.7547,60.5719,60.6296,14866.0
2023-04-24 11:00:00,63.0,63.01,62.89,62.96,8991.0,60.6296,60.6392,60.5238,60.5911,8991.0
2023-04-24 11:05:00,62.95,62.95,62.82,62.89,9666.0,60.5815,60.5815,60.4564,60.5238,9666.0
2023-04-24 11:10:00,62.89,62.95,62.73,62.75,19514.0,60.5238,60.5815,60.3698,60.389,19514.0
2023-04-24 11:15:00,62.74,62.76,62.67,62.74,13221.0,60.3794,60.3986,60.312,60.3794,13221.0
2023-04-24 11:20:00,62.76,62.78,62.73,62.74,8961.0,60.3986,60.4179,60.3698,60.3794,8961.0
2023-04-24 11:25:00,62.74,62.89,62.74,62.85,5118.0,60.3794,60.5238,60.3794,60.4853,5118.0
2023-04-24 11:30:00,62.85,62.98,62.84,62.93,6048.0,60.4853,60.6104,60.4756,60.5622,6048.0
2023-04-24 11:35:00,62.94,62.97,62.83,62.86,7980.0,60.5719,60.6007,60.466,60.4949,7980.0
2023-04-24 11:40:00,62.89,62.93,62.84,62.86,4739.0,60.5238,60.5622,60.4756,60.4949,4739.0
2023-04-24 11:45:00,62.85,62.89,62.81,62.89,5241.0,60.4853,60.5238,60.4468,60.5238,5241.0
2023-04-24 11:50:00,62.87,62.89,62.86,62.87,6529.0,60.5045,60.5238,60.4949,60.5045,6529.0
2023-04-24 11:55:00,62.86,62.92,62.84,62.91,4833.0,60.4949,60.5526,60.4756,60.543,4833.0
2023-04-24 12:00:00,62.92,62.99,62.92,62.96,6268.0,60.5526,60.62,60.5526,60.5911,6268.0
2023-04-24 12:05:00,62.96,62.96,62.89,62.89,9099.0,60.5911,60.5911,60.5238,60.5238,9099.0
2023-04-24 12:10:00,62.88,62.96,62.85,62.92,5100.0,60.5141,60.5911,60.4853,60.5526,5100.0
2023-04-24 12:15:00,62.91,62.95,62.86,62.93,7128.0,60.543,60.5815,60.4949,60.5622,7128.0
2023-04-24 12:20:00,62.94,62.99,62.94,62.99,18785.0,60.5719,60.62,60.5719,60.62,18785.0
2023-04-24 12:25:00,62.98,63.0,62.95,62.99,7475.0,60.6104,60.6296,60.5815,60.62,7475.0
2023-04-24 12:30:00,62.99,63.04,62.97,62.98,7099.0,60.62,60.6681,60.6007,60.6104,7099.0
2023-04-24 12:35:00,62.99,63.07,62.99,63.06,6983.0,60.62,60.697,60.62,60.6874,6983.0
2023-04-24 12:40:00,63.05,63.07,63.0,63.02,8622.0,60.6777,60.697,60.6296,60.6489,8622.0
2023-04-24 12:45:00,63.03,63.06,62.99,63.04,10082.0,60.6585,60.6874,60.62,60.6681,10082.0
2023-04-24 12:50:00,63.05,63.06,63.0,63.06,6765.0,60.6777,60.6874,60.6296,60.6874,6765.0
2023-04-24 12:55:00,63.05,63.1,63.02,63.09,8030.0,60.6777,60.7259,60.6489,60.7162,8030.0
2023-04-24 13:00:00,63.09,63.09,63.02,63.06,12021.0,60.7162,60.7162,60.6489,60.6874,12021.0
2023-04-24 13:05:00,63.05,63.05,62.99,62.99,12687.0,60.6777,60.6777,60.62,60.62,12687.0
2023-04-24 13:10:00,62.96,63.08,62.95,63.05,10487.0,60.5911,60.7066,60.5815,60.6777,10487.0
2023-04-24 13:15:00,63.05,63.06,63.01,63.04,7551.0,60.6777,60.6874,60.6392,60.6681,7551.0
2023-04-24 13:20:00,63.04,63.09,63.03,63.09,12108.0,60.6681,60.7162,60.6585,60.7162,12108.0
2023-04-24 13:25:00,63.09,63.16,63.09,63.12,13638.0,60.7162,60.7836,60.7162,60.7451,13638.0
2023-04-24 13:30:00,63.13,63.27,63.13,63.25,30719.0,60.7547,60.8895,60.7547,60.8702,30719.0
2023-04-24 13:35:00,63.22,63.32,63.21,63.31,8692.0,60.8413,60.9376,60.8317,60.928,8692.0
2023-04-24 13:40:00,63.3,63.35,63.2,63.24,7041.0,60.9183,60.9664,60.8221,60.8606,7041.0
2023-04-24 13:45:00,63.25,63.33,63.24,63.33,5530.0,60.8702,60.9472,60.8606,60.9472,5530.0
2023-04-24 13:50:00,63.34,63.41,63.33,63.38,8754.0,60.9568,61.0242,60.9472,60.9953,8754.0
2023-04-24 13:55:00,63.37,63.4,63.34,63.39,76113.0,60.9857,61.0146,60.9568,61.0049,76113.0
2023-04-24 14:00:00,63.4,63.43,63.36,63.38,23237.0,61.0146,61.0434,60.9761,60.9953,23237.0
2023-04-24 14:05:00,63.38,63.38,63.25,63.25,16648.0,60.9953,60.9953,60.8702,60.8702,16648.0
2023-04-24 14:10:00,63.27,63.37,63.27,63.3,8310.0,60.8895,60.9857,60.8895,60.9183,8310.0
2023-04-24 14:15:00,63.3,63.37,63.29,63.32,11293.0,60.9183,60.9857,60.9087,60.9376,11293.0
2023-04-24 14:20:00,63.3,63.35,63.26,63.28,5846.0,60.9183,60.9664,60.8798,60.8991,5846.0
2023-04-24 14:25:00,63.25,63.26,63.22,63.26,4097.0,60.8702,60.8798,60.8413,60.8798,4097.0
2023-04-24 14:30:00,63.27,63.27,63.18,63.21,4064.0,60.8895,60.8895,60.8028,60.8317,4064.0
2023-04-24 14:35:00,63.22,63.25,63.14,63.15,16817.0,60.8413,60.8702,60.7643,60.774,16817.0
2023-04-24 14:40:00,63.12,63.17,63.09,63.1,15187.0,60.7451,60.7932,60.7162,60.7259,15187.0
2023-04-24 14:45:00,63.11,63.11,63.04,63.09,17157.0,60.7355,60.7355,60.6681,60.7162,17157.0
2023-04-24 14:50:00,63.09,63.12,63.08,63.11,12909.0,60.7162,60.7451,60.7066,60.7355,12909.0
2023-04-24 14:55:00,63.11,63.17,63.09,63.15,5621.0,60.7355,60.7932,60.7162,60.774,5621.0
2023-04-24 15:00:00,63.16,63.24,63.16,63.23,7946.0,60.7836,60.8606,60.7836,60.851,7946.0
2023-04-24 15:05:00,63.24,63.25,63.16,63.22,10272.0,60.8606,60.8702,60.7836,60.8413,10272.0
2023-04-24 15:10:00,63.22,63.31,63.21,63.24,10689.0,60.8413,60.928,60.8317,60.8606,10689.0
2023-04-24 15:15:00,63.23,63.27,63.2,63.24,10086.0,60.851,60.8895,60.8221,60.8606,10086.0
2023-04-24 15:20:00,63.25,63.26,63.18,63.18,13809.0,60.8702,60.8798,60.8028,60.8028,13809.0
2023-04-24 15:25:00,63.19,63.29,63.19,63.27,12010.0,60.8125,60.9087,60.8125,60.8895,12010.0
2023-04-24 15:30:00,63.28,63.34,63.27,63.28,11070.0,60.8991,60.9568,60.8895,60.8991,11070.0
2023-04-24 15:35:00,63.28,63.29,63.19,63.2,13142.0,60.8991,60.9087,60.8125,60.8221,13142.0
2023-04-24 15:40:00,63.2,63.27,63.19,63.24,26162.0,60.8221,60.8895,60.8125,60.8606,26162.0
2023-04-24 15:45:00,63.25,63.32,63.23,63.31,21693.0,60.8702,60.9376,60.851,60.928,21693.0
2023-04-24 15:50:00,63.3,63.34,63.17,63.2,72472.0,60.9183,60.9568,60.7932,60.8221,72472.0
2023-04-24 15:55:00,63.19,63.35,63.17,63.33,101464.0,60.8125,60.9664,60.7932,60.9472,101464.0
2023-04-25 09:30:00,62.7,62.77,62.58,62.76,23809.0,60.3409,60.4083,60.2254,60.3986,23809.0
2023-04-25 09:35:00,62.74,62.91,62.65,62.8,12163.0,60.3794,60.543,60.2928,60.4371,12163.0
2023-04-25 09:40:00,62.75,62.86,62.71,62.78,5771.0,60.389,60.4949,60.3505,60.4179,5771.0
2023-04-25 09:45:00,62.75,62.75,62.28,62.28,9296.0,60.389,60.389,59.9367,59.9367,9296.0
2023-04-25 09:50:00,62.17,62.4,62.13,62.36,24323.0,59.8308,60.0522,59.7923,60.0137,24323.0
2023-04-25 09:55:00,62.37,62.47,62.25,62.45,20228.0,60.0233,60.1196,59.9078,60.1003,20228.0
2023-04-25 10:00:00,62.43,62.59,62.37,62.43,10498.0,60.0811,60.235,60.0233,60.0811,10498.0
2023-04-25 10:05:00,62.46,62.55,62.45,62.49,10623.0,60.1099,60.1965,60.1003,60.1388,10623.0
2023-04-25 10:10:00,62.47,62.49,62.33,62.42,14818.0,60.1196,60.1388,59.9848,60.0714,14818.0
2023-04-25 10:15:00,62.41,62.44,62.29,62.33,7986.0,60.0618,60.0907,59.9463,59.9848,7986.0
2023-04-25 10:20:00,62.33,62.33,62.14,62.14,9033.0,59.9848,59.9848,59.802,59.802,9033.0
2023-04-25 10:25:00,62.15,62.26,62.15,62.26,17328.0,59.8116,59.9175,59.8116,59.9175,17328.0
2023-04-25 10:30:00,62.27,62.34,62.2,62.24,43807.0,59.9271,59.9944,59.8597,59.8982,43807.0
2023-04-25 10:35:00,62.25,62.28,62.17,62.21,12643.0,59.9078,59.9367,59.8308,59.8693,12643.0
2023-04-25 10:40:00,62.19,62.23,62.17,62.21,14342.0,59.8501,59.8886,59.8308,59.8693,14342.0
2023-04-25 10:45:00,62.22,62.29,62.16,62.29,28019.0,59.879,59.9463,59.8212,59.9463,28019.0
2023-04-25 10:50:00,62.31,62.5,62.3,62.39,9519.0,59.9656,60.1484,59.956,60.0426,9519.0
2023-04-25 10:55:00,62.37,62.45,62.33,62.4,27275.0,60.0233,60.1003,59.9848,60.0522,27275.0
2023-04-25 11:00:00,62.39,62.41,62.29,62.32,30488.0,60.0426,60.0618,59.9463,59.9752,30488.0
2023-04-25 11:05:00,62.33,62.4,62.26,62.38,10737.0,59.9848,60.0522,59.9175,60.0329,10737.0
2023-04-25 11:10:00,62.37,62.51,62.35,62.37,42339.0,60.0233,60.1581,60.0041,60.0233,42339.0
2023-04-25 11:15:00,62.4,62.4,62.32,62.36,13108.0,60.0522,60.0522,59.9752,60.0137,13108.0
2023-04-25 11:20:00,62.37,62.39,62.24,62.31,15790.0,60.0233,60.0426,59.8982,59.9656,15790.0
2023-04-25 11:25:00,62.3,62.31,62.21,62.25,11268.0,59.956,59.9656,59.8693,59.9078,11268.0
2023-04-25 11:30:00,62.22,62.22,62.12,62.15,5840.0,59.879,59.879,59.7827,59.8116,5840.0
2023-04-25 11:35:00,62.14,62.14,62.01,62.02,14243.0,59.802,59.802,59.6769,59.6865,14243.0
2023-04-25 11:40:00,62.01,62.1,62.0,62.06,9645.0,59.6769,59.7635,59.6672,59.725,9645.0
2023-04-25 11:45:00,62.06,62.09,62.03,62.07,6175.0,59.725,59.7539,59.6961,59.7346,6175.0
2023-04-25 11:50:00,62.07,62.07,62.0,62.06,8552.0,59.7346,59.7346,59.6672,59.725,8552.0
2023-04-25 11:55:00,62.06,62.09,62.03,62.05,10122.0,59.725,59.7539,59.6961,59.7154,10122.0
2023-04-25 12:00:00,62.07,62.12,62.02,62.08,12532.0,59.7346,59.7827,59.6865,59.7442,12532.0
2023-04-25 12:05:00,62.1,62.13,62.04,62.07,4291.0,59.7635,59.7923,59.7057,59.7346,4291.0
2023-04-25 12:10:00,62.12,62.13,62.05,62.05,9064.0,59.7827,59.7923,59.7154,59.7154,9064.0
2023-04-25 12:15:00,62.06,62.11,62.04,62.07,6212.0,59.725,59.7731,59.7057,59.7346,6212.0
2023-04-25 12:20:00,62.09,62.13,62.06,62.07,10441.0,59.7539,59.7923,59.725,59.7346,10441.0
2023-04-25 12:25:00,62.05,62.05,62.0,62.03,31126.0,59.7154,59.7154,59.6672,59.6961,31126.0
2023-04-25 12:30:00,62.03,62.03,61.89,61.9,8770.0,59.6961,59.6961,59.5614,59.571,8770.0
2023-04-25 12:35:00,61.89,61.9,61.85,61.86,5845.0,59.5614,59.571,59.5229,59.5325,5845.0
2023-04-25 12:40:00,61.87,62.03,61.86,62.02,9677.0,59.5421,59.6961,59.5325,59.6865,9677.0
2023-04-25 12:45:00,62.02,62.05,62.01,62.02,9229.0,59.6865,59.7154,59.6769,59.6865,9229.0
2023-04-25 12:50:00,62.01,62.03,61.94,61.94,11050.0,59.6769,59.6961,59.6095,59.6095,11050.0
2023-04-25 12:55:00,61.95,61.98,61.9,61.97,6386.0,59.6191,59.648,59.571,59.6384,6386.0
2023-04-25 13:00:00,61.98,62.1,61.98,62.06,6642.0,59.648,59.7635,59.648,59.725,6642.0
2023-04-25 13:05:00,62.06,62.07,61.99,62.01,10943.0,59.725,59.7346,59.6576,59.6769,10943.0
2023-04-25 13:10:00,62.01,62.04,61.91,61.91,19805.0,59.6769,59.7057,59.5806,59.5806,19805.0
2023-04-25 13:15:00,61.91,61.91,61.76,61.88,24485.0,59.5806,59.5806,59.4363,59.5518,24485.0
2023-04-25 13:20:00,61.86,61.87,61.76,61.82,12490.0,59.5325,59.5421,59.4363,59.494,12490.0
2023-04-25 13:25:00,61.82,61.86,61.76,61.85,14373.0,59.494,59.5325,59.4363,59.5229,14373.0
2023-04-25 13:30:00,61.85,61.85,61.78,61.81,8174.0,59.5229,59.5229,59.4555,59.4844,8174.0
2023-04-25 13:35:00,61.81,61.85,61.78,61.79,8564.0,59.4844,59.5229,59.4555,59.4651,8564.0
2023-04-25 13:40:00,61.78,61.8,61.67,61.74,27734.0,59.4555,59.4748,59.3497,59.417,27734.0
2023-04-25 13:45:00,61.76,61.76,61.66,61.67,8162.0,59.4363,59.4363,59.34,59.3497,8162.0
2023-04-25 13:50:00,61.68,61.73,61.68,61.69,6889.0,59.3593,59.4074,59.3593,59.3689,6889.0
2023-04-25 13:55:00,61.7,61.71,61.68,61.68,10290.0,59.3785,59.3882,59.3593,59.3593,10290.0
2023-04-25 14:00:00,61.68,61.71,61.62,61.62,8335.0,59.3593,59.3882,59.3015,59.3015,8335.0
2023-04-25 14:05:00,61.62,61.7,61.62,61.63,13140.0,59.3015,59.3785,59.3015,59.3112,13140.0
2023-04-25 14:10:00,61.63,61.68,61.58,61.61,11025.0,59.3112,59.3593,59.263,59.2919,11025.0
2023-04-25 14:15:00,61.62,61.67,61.59,61.61,9945.0,59.3015,59.3497,59.2727,59.2919,9945.0
2023-04-25 14:20:00,61.6,61.67,61.59,61.64,13222.0,59.2823,59.3497,59.2727,59.3208,13222.0
2023-04-25 14:25:00,61.65,61.75,61.64,61.74,19110.0,59.3304,59.4266,59.3208,59.417,19110.0
2023-04-25 14:30:00,61.74,61.87,61.74,61.83,15147.0,59.417,59.5421,59.417,59.5036,15147.0
2023-04-25 14:35:00,61.86,61.88,61.8,61.8,13197.0,59.5325,59.5518,59.4748,59.4748,13197.0
2023-04-25 14:40:00,61.81,61.81,61.68,61.69,6806.0,59.4844,59.4844,59.3593,59.3689,6806.0
2023-04-25 14:45:00,61.72,61.85,61.72,61.85,12243.0,59.3978,59.5229,59.3978,59.5229,12243.0
2023-04-25 14:50:00,61.86,61.89,61.81,61.81,7457.0,59.5325,59.5614,59.4844,59.4844,7457.0
2023-04-25 14:55:00,61.8,61.82,61.75,61.78,7706.0,59.4748,59.494,59.4266,59.4555,7706.0
2023-04-25 15:00:00,61.77,61.83,61.71,61.72,14704.0,59.4459,59.5036,59.3882,59.3978,14704.0
2023-04-25 15:05:00,61.71,61.8,61.71,61.74,4750.0,59.3882,59.4748,59.3882,59.417,4750.0
2023-04-25 15:10:00,61.75,61.77,61.72,61.73,9051.0,59.4266,59.4459,59.3978,59.4074,9051.0
2023-04-25 15:15:00,61.74,61.77,61.72,61.75,8463.0,59.417,59.4459,59.3978,59.4266,8463.0
2023-04-25 15:20:00,61.75,61.81,61.74,61.79,9965.0,59.4266,59.4844,59.417,59.4651,9965.0
2023-04-25 15:25:00,61.79,61.79,61.67,61.69,11173.0,59.4651,59.4651,59.3497,59.3689,11173.0
2023-04-25 15:30:00,61.69,61.76,61.68,61.7,11142.0,59.3689,59.4363,59.3593,59.3785,11142.0
2023-04-25 15:35:00,61.69,61.74,61.67,61.71,17106.0,59.3689,59.417,59.3497,59.3882,17106.0
2023-04-25 15:40:00,61.71,61.76,61.59,61.63,20774.0,59.3882,59.4363,59.2727,59.3112,20774.0
2023-04-25 15:45:00,61.63,61.74,61.61,61.71,22679.0,59.3112,59.417,59.2919,59.3882,22679.0
2023-04-25 15:50:00,61.68,61.75,61.66,61.73,43566.0,59.3593,59.4266,59.34,59.4074,43566.0
2023-04-25 15:55:00,61.73,61.76,61.58,61.62,132492.0,59.4074,59.4363,59.263,59.3015,132492.0
2023-04-26 09:30:00,61.51,61.61,61.4,61.48,8852.0,59.1957,59.2919,59.0898,59.1668,8852.0
2023-04-26 09:35:00,61.46,61.53,61.4,61.53,3770.0,59.1476,59.2149,59.0898,59.2149,3770.0
2023-04-26 09:40:00,61.55,61.59,61.51,61.51,3569.0,59.2342,59.2727,59.1957,59.1957,3569.0
2023-04-26 09:45:00,61.52,61.59,61.46,61.53,8654.0,59.2053,59.2727,59.1476,59.2149,8654.0
2023-04-26 09:50:00,61.47,61.49,61.17,61.21,15377.0,59.1572,59.1764,58.8685,58.907,15377.0
2023-04-26 09:55:00,61.15,61.16,61.06,61.16,23578.0,58.8492,58.8588,58.7626,58.8588,23578.0
2023-04-26 10:00:00,61.11,61.33,61.1,61.31,6449.0,58.8107,59.0224,58.8011,59.0032,6449.0
2023-04-26 10:05:00,61.38,61.42,61.23,61.29,8246.0,59.0706,59.1091,58.9262,58.984,8246.0
2023-04-26 10:10:00,61.33,61.38,61.23,61.24,23555.0,59.0224,59.0706,58.9262,58.9358,23555.0
2023-04-26 10:15:00,61.24,61.24,61.07,61.12,11771.0,58.9358,58.9358,58.7722,58.8204,11771.0
2023-04-26 10:20:00,61.1,61.16,61.08,61.14,5090.0,58.8011,58.8588,58.7819,58.8396,5090.0
2023-04-26 10:25:00,61.14,61.22,61.09,61.22,2399.0,58.8396,58.9166,58.7915,58.9166,2399.0
2023-04-26 10:30:00,61.31,61.35,61.19,61.24,10416.0,59.0032,59.0417,58.8877,58.9358,10416.0
2023-04-26 10:35:00,61.25,61.32,61.22,61.27,6778.0,58.9455,59.0128,58.9166,58.9647,6778.0
2023-04-26 10:40:00,61.27,61.28,61.2,61.23,2593.0,58.9647,58.9743,58.8973,58.9262,2593.0
2023-04-26 10:45:00,61.24,61.26,61.19,61.22,8271.0,58.9358,58.9551,58.8877,58.9166,8271.0
2023-04-26 10:50:00,61.25,61.38,61.25,61.36,2151.0,58.9455,59.0706,58.9455,59.0513,2151.0
2023-04-26 10:55:00,61.35,61.47,61.35,61.46,20858.0,59.0417,59.1572,59.0417,59.1476,20858.0
2023-04-26 11:00:00,61.47,61.57,61.45,61.53,27098.0,59.1572,59.2534,59.1379,59.2149,27098.0
2023-04-26 11:05:00,61.53,61.7,61.47,61.67,19159.0,59.2149,59.3785,59.1572,59.3497,19159.0
2023-04-26 11:10:00,61.66,61.66,61.59,61.62,6120.0,59.34,59.34,59.2727,59.3015,6120.0
2023-04-26 11:15:00,61.61,61.66,61.59,61.61,2776.0,59.2919,59.34,59.2727,59.2919,2776.0
2023-04-26 11:20:00,61.64,61.66,61.57,61.59,9288.0,59.3208,59.34,59.2534,59.2727,9288.0
2023-04-26 11:25:00,61.58,61.58,61.51,61.53,4751.0,59.263,59.263,59.1957,59.2149,4751.0
2023-04-26 11:30:00,61.53,61.58,61.5,61.53,4221.0,59.2149,59.263,59.1861,59.2149,4221.0
2023-04-26 11:35:00,61.54,61.54,61.44,61.45,1975.0,59.2245,59.2245,59.1283,59.1379,1975.0
2023-04-26 11:40:00,61.49,61.57,61.49,61.57,2814.0,59.1764,59.2534,59.1764,59.2534,2814.0
2023-04-26 11:45:00,61.55,61.65,61.54,61.56,69318.0,59.2342,59.3304,59.2245,59.2438,69318.0
2023-04-26 11:50:00,61.55,61.59,61.55,61.58,605.0,59.2342,59.2727,59.2342,59.263,605.0
2023-04-26 11:55:00,61.6,61.6,61.52,61.55,7822.0,59.2823,59.2823,59.2053,59.2342,7822.0
2023-04-26 12:00:00,61.55,61.65,61.55,61.59,9556.0,59.2342,59.3304,59.2342,59.2727,9556.0
2023-04-26 12:05:00,61.59,61.64,61.57,61.58,6752.0,59.2727,59.3208,59.2534,59.263,6752.0
2023-04-26 12:10:00,61.58,61.68,61.57,61.63,136366.0,59.263,59.3593,59.2534,59.3112,136366.0
2023-04-26 12:15:00,61.63,61.76,61.63,61.74,4836.0,59.3112,59.4363,59.3112,59.417,4836.0
2023-04-26 12:20:00,61.72,61.73,61.6,61.64,5637.0,59.3978,59.4074,59.2823,59.3208,5637.0
2023-04-26 12:25:00,61.66,61.68,61.65,61.66,2140.0,59.34,59.3593,59.3304,59.34,2140.0
2023-04-26 12:30:00,61.66,61.68,61.65,61.65,2810.0,59.34,59.3593,59.3304,59.3304,2810.0
2023-04-26 12:35:00,61.65,61.84,61.61,61.84,15173.0,59.3304,59.5133,59.2919,59.5133,15173.0
2023-04-26 12:40:00,61.83,61.84,61.79,61.82,2693.0,59.5036,59.5133,59.4651,59.494,2693.0
2023-04-26 12:45:00,61.82,61.88,61.82,61.85,1790.0,59.494,59.5518,59.494,59.5229,1790.0
2023-04-26 12:50:00,61.85,61.88,61.84,61.87,2178.0,59.5229,59.5518,59.5133,59.5421,2178.0
2023-04-26 12:55:00,61.86,61.86,61.76,61.78,3102.0,59.5325,59.5325,59.4363,59.4555,3102.0
2023-04-26 13:00:00,61.79,61.88,61.78,61.88,4729.0,59.4651,59.5518,59.4555,59.5518,4729.0
2023-04-26 13:05:00,61.9,61.9,61.82,61.84,2589.0,59.571,59.571,59.494,59.5133,2589.0
2023-04-26 13:10:00,61.84,61.9,61.83,61.9,2104.0,59.5133,59.571,59.5036,59.571,2104.0
2023-04-26 13:15:00,61.89,61.92,61.85,61.87,3156.0,59.5614,59.5903,59.5229,59.5421,3156.0
2023-04-26 13:20:00,61.85,61.86,61.77,61.77,1757.0,59.5229,59.5325,59.4459,59.4459,1757.0
2023-04-26 13:25:00,61.79,61.85,61.78,61.85,2725.0,59.4651,59.5229,59.4555,59.5229,2725.0
2023-04-26 13:30:00,61.87,61.93,61.85,61.93,3045.0,59.5421,59.5999,59.5229,59.5999,3045.0
2023-04-26 13:35:00,61.93,61.98,61.93,61.95,3938.0,59.5999,59.648,59.5999,59.6191,3938.0
2023-04-26 13:40:00,61.96,62.07,61.96,62.02,7502.0,59.6287,59.7346,59.6287,59.6865,7502.0
2023-04-26 13:45:00,62.01,62.01,61.86,61.87,4258.0,59.6769,59.6769,59.5325,59.5421,4258.0
2023-04-26 13:50:00,61.85,61.85,61.75,61.81,6005.0,59.5229,59.5229,59.4266,59.4844,6005.0
2023-04-26 13:55:00,61.8,61.8,61.66,61.72,5090.0,59.4748,59.4748,59.34,59.3978,5090.0
2023-04-26 14:00:00,61.72,61.73,61.63,61.63,5017.0,59.3978,59.4074,59.3112,59.3112,5017.0
2023-04-26 14:05:00,61.64,61.64,61.53,61.55,5545.0,59.3208,59.3208,59.2149,59.2342,5545.0
2023-04-26 14:10:00,61.54,61.57,61.48,61.56,5051.0,59.2245,59.2534,59.1668,59.2438,5051.0
2023-04-26 14:15:00,61.56,61.56,61.44,61.45,5431.0,59.2438,59.2438,59.1283,59.1379,5431.0
2023-04-26 14:20:00,61.45,61.55,61.42,61.55,3746.0,59.1379,59.2342,59.1091,59.2342,3746.0
2023-04-26 14:25:00,61.54,61.59,61.53,61.56,3738.0,59.2245,59.2727,59.2149,59.2438,3738.0
2023-04-26 14:30:00,61.54,61.61,61.53,61.53,3823.0,59.2245,59.2919,59.2149,59.2149,3823.0
2023-04-26 14:35:00,61.52,61.53,61.42,61.42,10408.0,59.2053,59.2149,59.1091,59.1091,10408.0
2023-04-26 14:40:00,61.41,61.41,61.3,61.33,18130.0,59.0994,59.0994,58.9936,59.0224,18130.0
2023-04-26 14:45:00,61.3,61.31,61.21,61.24,9818.0,58.9936,59.0032,58.907,58.9358,9818.0
2023-04-26 14:50:00,61.22,61.26,61.16,61.19,14817.0,58.9166,58.9551,58.8588,58.8877,14817.0
2023-04-26 14:55:00,61.19,61.26,61.15,61.24,5228.0,58.8877,58.9551,58.8492,58.9358,5228.0
2023-04-26 15:00:00,61.23,61.24,61.15,61.16,5520.0,58.9262,58.9358,58.8492,58.8588,5520.0
2023-04-26 15:05:00,61.17,61.22,61.16,61.22,4568.0,58.8685,58.9166,58.8588,58.9166,4568.0
2023-04-26 15:10:00,61.23,61.39,61.21,61.34,9128.0,58.9262,59.0802,58.907,59.0321,9128.0
2023-04-26 15:15:00,61.34,61.34,61.16,61.16,7400.0,59.0321,59.0321,58.8588,58.8588,7400.0
2023-04-26 15:20:00,61.17,61.24,61.1,61.19,6613.0,58.8685,58.9358,58.8011,58.8877,6613.0
2023-04-26 15:25:00,61.18,61.25,61.17,61.22,9529.0,58.8781,58.9455,58.8685,58.9166,9529.0
2023-04-26 15:30:00,61.23,61.3,61.22,61.24,9922.0,58.9262,58.9936,58.9166,58.9358,9922.0
2023-04-26 15:35:00,61.24,61.25,61.16,61.19,11567.0,58.9358,58.9455,58.8588,58.8877,11567.0
2023-04-26 15:40:00,61.2,61.22,61.13,61.15,12614.0,58.8973,58.9166,58.83,58.8492,12614.0
2023-04-26 15:45:00,61.15,61.18,61.08,61.18,16657.0,58.8492,58.8781,58.7819,58.8781,16657.0
2023-04-26 15:50:00,61.17,61.32,61.07,61.31,39712.0,58.8685,59.0128,58.7722,59.0032,39712.0
2023-04-26 15:55:00,61.31,61.5,61.31,61.38,126726.0,59.0032,59.1861,59.0032,59.0706,126726.0
2023-04-27 09:30:00,61.96,62.21,61.79,61.93,13782.0,59.6287,59.8693,59.4651,59.5999,13782.0
2023-04-27 09:35:00,61.83,61.95,61.77,61.83,2572.0,59.5036,59.6191,59.4459,59.5036,2572.0
2023-04-27 09:40:00,61.72,61.87,61.57,61.75,13386.0,59.3978,59.5421,59.2534,59.4266,13386.0
2023-04-27 09:45:00,61.75,61.81,61.51,61.57,8011.0,59.4266,59.4844,59.1957,59.2534,8011.0
2023-04-27 09:50:00,61.57,61.74,61.57,61.71,8141.0,59.2534,59.417,59.2534,59.3882,8141.0
2023-04-27 09:55:00,61.74,61.74,61.49,61.57,11185.0,59.417,59.417,59.1764,59.2534,11185.0
2023-04-27 10:00:00,61.57,61.66,61.54,61.66,9709.0,59.2534,59.34,59.2245,59.34,9709.0
2023-04-27 10:05:00,61.68,61.74,61.52,61.6,10523.0,59.3593,59.417,59.2053,59.2823,10523.0
2023-04-27 10:10:00,61.58,61.8,61.52,61.8,3750.0,59.263,59.4748,59.2053,59.4748,3750.0
2023-04-27 10:15:00,61.83,61.88,61.71,61.78,5473.0,59.5036,59.5518,59.3882,59.4555,5473.0
2023-04-27 10:20:00,61.81,61.81,61.66,61.74,7408.0,59.4844,59.4844,59.34,59.417,7408.0
2023-04-27 10:25:00,61.76,61.89,61.74,61.89,6297.0,59.4363,59.5614,59.417,59.5614,6297.0
2023-04-27 10:30:00,61.87,61.91,61.72,61.8,7533.0,59.5421,59.5806,59.3978,59.4748,7533.0
2023-04-27 10:35:00,61.79,61.8,61.73,61.73,5287.0,59.4651,59.4748,59.4074,59.4074,5287.0
2023-04-27 10:40:00,61.72,61.72,61.53,61.62,8552.0,59.3978,59.3978,59.2149,59.3015,8552.0
2023-04-27 10:45:00,61.62,61.62,61.49,61.53,5766.0,59.3015,59.3015,59.1764,59.2149,5766.0
2023-04-27 10:50:00,61.54,61.54,61.26,61.3,3834.0,59.2245,59.2245,58.9551,58.9936,3834.0
2023-04-27 10:55:00,61.3,61.32,61.12,61.29,7505.0,58.9936,59.0128,58.8204,58.984,7505.0
2023-04-27 11:00:00,61.33,61.36,61.27,61.35,6843.0,59.0224,59.0513,58.9647,59.0417,6843.0
2023-04-27 11:05:00,61.37,61.38,61.33,61.35,2898.0,59.0609,59.0706,59.0224,59.0417,2898.0
2023-04-27 11:10:00,61.38,61.39,61.24,61.33,7090.0,59.0706,59.0802,58.9358,59.0224,7090.0
2023-04-27 11:15:00,61.34,61.41,61.29,61.39,5628.0,59.0321,59.0994,58.984,59.0802,5628.0
2023-04-27 11:20:00,61.41,61.61,61.37,61.58,9199.0,59.0994,59.2919,59.0609,59.263,9199.0
2023-04-27 11:25:00,61.57,61.76,61.56,61.76,6896.0,59.2534,59.4363,59.2438,59.4363,6896.0
2023-04-27 11:30:00,61.76,61.87,61.75,61.84,4889.0,59.4363,59.5421,59.4266,59.5133,4889.0
2023-04-27 11:35:00,61.82,61.85,61.78,61.85,7549.0,59.494,59.5229,59.4555,59.5229,7549.0
2023-04-27 11:40:00,61.85,61.92,61.84,61.85,11392.0,59.5229,59.5903,59.5133,59.5229,11392.0
2023-04-27 11:45:00,61.84,61.93,61.84,61.93,8344.0,59.5133,59.5999,59.5133,59.5999,8344.0
2023-04-27 11:50:00,61.96,62.02,61.94,62.0,4891.0,59.6287,59.6865,59.6095,59.6672,4891.0
2023-04-27 11:55:00,62.01,62.09,62.01,62.08,6129.0,59.6769,59.7539,59.6769,59.7442,6129.0
2023-04-27 12:00:00,62.07,62.18,62.06,62.15,6640.0,59.7346,59.8405,59.725,59.8116,6640.0
2023-04-27 12:05:00,62.15,62.19,62.14,62.17,2178.0,59.8116,59.8501,59.802,59.8308,2178.0
2023-04-27 12:10:00,62.17,62.23,62.16,62.21,2566.0,59.8308,59.8886,59.8212,59.8693,2566.0
2023-04-27 12:15:00,62.23,62.23,62.17,62.22,2115.0,59.8886,59.8886,59.8308,59.879,2115.0
2023-04-27 12:20:00,62.21,62.3,62.2,62.29,1498.0,59.8693,59.956,59.8597,59.9463,1498.0
2023-04-27 12:25:00,62.3,62.32,62.22,62.25,4438.0,59.956,59.9752,59.879,59.9078,4438.0
2023-04-27 12:30:00,62.27,62.38,62.27,62.35,2238.0,59.9271,60.0329,59.9271,60.0041,2238.0
2023-04-27 12:35:00,62.37,62.37,62.34,62.35,1500.0,60.0233,60.0233,59.9944,60.0041,1500.0
2023-04-27 12:40:00,62.37,62.37,62.27,62.3,1970.0,60.0233,60.0233,59.9271,59.956,1970.0
2023-04-27 12:45:00,62.27,62.31,62.26,62.28,2815.0,59.9271,59.9656,59.9175,59.9367,2815.0
2023-04-27 12:50:00,62.29,62.29,62.25,62.26,3235.0,59.9463,59.9463,59.9078,59.9175,3235.0
2023-04-27 12:55:00,62.24,62.27,62.21,62.25,2147.0,59.8982,59.9271,59.8693,59.9078,2147.0
2023-04-27 13:00:00,62.28,62.28,62.23,62.25,1246.0,59.9367,59.9367,59.8886,59.9078,1246.0
2023-04-27 13:05:00,62.23,62.24,62.21,62.22,2076.0,59.8886,59.8982,59.8693,59.879,2076.0
2023-04-27 13:10:00,62.22,62.24,62.12,62.12,13201.0,59.879,59.8982,59.7827,59.7827,13201.0
2023-04-27 13:15:00,62.15,62.25,62.14,62.18,5693.0,59.8116,59.9078,59.802,59.8405,5693.0
2023-04-27 13:20:00,62.18,62.23,62.18,62.22,5141.0,59.8405,59.8886,59.8405,59.879,5141.0
2023-04-27 13:25:00,62.2,62.2,62.15,62.18,1907.0,59.8597,59.8597,59.8116,59.8405,1907.0
2023-04-27 13:30:00,62.22,62.26,62.18,62.26,6165.0,59.879,59.9175,59.8405,59.9175,6165.0
2023-04-27 13:35:00,62.22,62.29,62.22,62.24,3129.0,59.879,59.9463,59.879,59.8982,3129.0
2023-04-27 13:40:00,62.25,62.28,62.25,62.28,2199.0,59.9078,59.9367,59.9078,59.9367,2199.0
2023-04-27 13:45:00,62.27,62.38,62.25,62.33,9353.0,59.9271,60.0329,59.9078,59.9848,9353.0
2023-04-27 13:50:00,62.34,62.39,62.32,62.32,4477.0,59.9944,60.0426,59.9752,59.9752,4477.0
2023-04-27 13:55:00,62.31,62.31,62.23,62.23,3140.0,59.9656,59.9656,59.8886,59.8886,3140.0
2023-04-27 14:00:00,62.26,62.36,62.25,62.36,2448.0,59.9175,60.0137,59.9078,60.0137,2448.0
2023-04-27 14:05:00,62.37,62.37,62.33,62.35,1623.0,60.0233,60.0233,59.9848,60.0041,1623.0
2023-04-27 14:10:00,62.33,62.43,62.32,62.42,2508.0,59.9848,60.0811,59.9752,60.0714,2508.0
2023-04-27 14:15:00,62.42,62.55,62.42,62.55,3244.0,60.0714,60.1965,60.0714,60.1965,3244.0
2023-04-27 14:20:00,62.55,62.55,62.46,62.51,3534.0,60.1965,60.1965,60.1099,60.1581,3534.0
2023-04-27 14:25:00,62.51,62.61,62.48,62.61,7153.0,60.1581,60.2543,60.1292,60.2543,7153.0
2023-04-27 14:30:00,62.63,62.65,62.58,62.63,3985.0,60.2735,60.2928,60.2254,60.2735,3985.0
2023-04-27 14:35:00,62.66,62.7,62.58,62.7,7118.0,60.3024,60.3409,60.2254,60.3409,7118.0
2023-04-27 14:40:00,62.71,62.74,62.63,62.74,4279.0,60.3505,60.3794,60.2735,60.3794,4279.0
2023-04-27 14:45:00,62.74,62.77,62.68,62.68,5922.0,60.3794,60.4083,60.3217,60.3217,5922.0
2023-04-27 14:50:00,62.71,62.76,62.7,62.75,4600.0,60.3505,60.3986,60.3409,60.389,4600.0
2023-04-27 14:55:00,62.75,62.79,62.73,62.79,6268.0,60.389,60.4275,60.3698,60.4275,6268.0
2023-04-27 15:00:00,62.77,62.77,62.69,62.74,3672.0,60.4083,60.4083,60.3313,60.3794,3672.0
2023-04-27 15:05:00,62.72,62.74,62.67,62.68,4688.0,60.3602,60.3794,60.312,60.3217,4688.0
2023-04-27 15:10:00,62.68,62.69,62.55,62.62,15088.0,60.3217,60.3313,60.1965,60.2639,15088.0
2023-04-27 15:15:00,62.63,62.68,62.63,62.68,8291.0,60.2735,60.3217,60.2735,60.3217,8291.0
2023-04-27 15:20:00,62.68,62.71,62.65,62.7,3117.0,60.3217,60.3505,60.2928,60.3409,3117.0
2023-04-27 15:25:00,62.7,62.73,62.65,62.67,4375.0,60.3409,60.3698,60.2928,60.312,4375.0
2023-04-27 15:30:00,62.68,62.74,62.68,62.71,5265.0,60.3217,60.3794,60.3217,60.3505,5265.0
2023-04-27 15:35:00,62.7,62.71,62.61,62.66,15390.0,60.3409,60.3505,60.2543,60.3024,15390.0
2023-04-27 15:40:00,62.66,62.67,62.61,62.63,8926.0,60.3024,60.312,60.2543,60.2735,8926.0
2023-04-27 15:45:00,62.61,62.62,62.54,62.56,18937.0,60.2543,60.2639,60.1869,60.2062,18937.0
2023-04-27 15:50:00,62.54,62.66,62.5,62.6,32729.0,60.1869,60.3024,60.1484,60.2447,32729.0
2023-04-27 15:55:00,62.59,62.72,62.55,62.69,102339.0,60.235,60.3602,60.1965,60.3313,102339.0
2023-04-28 09:30:00,62.37,62.55,62.13,62.13,14810.0,60.0233,60.1965,59.7923,59.7923,14810.0
2023-04-28 09:35:00,62.18,62.31,62.11,62.12,8522.0,59.8405,59.9656,59.7731,59.7827,8522.0
2023-04-28 09:40:00,62.15,62.32,62.13,62.17,11287.0,59.8116,59.9752,59.7923,59.8308,11287.0
2023-04-28 09:45:00,62.2,62.38,62.2,62.36,14142.0,59.8597,60.0329,59.8597,60.0137,14142.0
2023-04-28 09:50:00,62.36,62.46,62.31,62.46,7238.0,60.0137,60.1099,59.9656,60.1099,7238.0
2023-04-28 09:55:00,62.48,62.51,62.26,62.26,6704.0,60.1292,60.1581,59.9175,59.9175,6704.0
2023-04-28 10:00:00,62.32,62.61,62.29,62.57,9950.0,59.9752,60.2543,59.9463,60.2158,9950.0
2023-04-28 10:05:00,62.56,62.8,62.56,62.74,8541.0,60.2062,60.4371,60.2062,60.3794,8541.0
2023-04-28 10:10:00,62.76,63.01,62.76,62.98,44735.0,60.3986,60.6392,60.3986,60.6104,44735.0
2023-04-28 10:15:00,63.01,63.16,62.98,63.11,23778.0,60.6392,60.7836,60.6104,60.7355,23778.0
2023-04-28 10:20:00,63.09,63.29,63.01,63.29,19069.0,60.7162,60.9087,60.6392,60.9087,19069.0
2023-04-28 10:25:00,63.37,63.37,63.15,63.21,9372.0,60.9857,60.9857,60.774,60.8317,9372.0
2023-04-28 10:30:00,63.22,63.25,63.01,63.17,9087.0,60.8413,60.8702,60.6392,60.7932,9087.0
2023-04-28 10:35:00,63.18,63.19,62.86,63.03,9538.0,60.8028,60.8125,60.4949,60.6585,9538.0
2023-04-28 10:40:00,63.03,63.05,62.89,62.95,10207.0,60.6585,60.6777,60.5238,60.5815,10207.0
2023-04-28 10:45:00,62.98,63.2,62.95,63.16,13978.0,60.6104,60.8221,60.5815,60.7836,13978.0
2023-04-28 10:50:00,63.17,63.4,63.17,63.39,17671.0,60.7932,61.0146,60.7932,61.0049,17671.0
2023-04-28 10:55:00,63.39,63.48,63.01,63.07,29719.0,61.0049,61.0916,60.6392,60.697,29719.0
2023-04-28 11:00:00,63.1,63.13,62.84,62.94,14130.0,60.7259,60.7547,60.4756,60.5719,14130.0
2023-04-28 11:05:00,62.96,63.09,62.94,63.0,17804.0,60.5911,60.7162,60.5719,60.6296,17804.0
2023-04-28 11:10:00,62.99,63.04,62.92,62.94,13038.0,60.62,60.6681,60.5526,60.5719,13038.0
2023-04-28 11:15:00,62.93,63.08,62.93,63.05,12069.0,60.5622,60.7066,60.5622,60.6777,12069.0
2023-04-28 11:20:00,63.02,63.03,62.96,62.99,10047.0,60.6489,60.6585,60.5911,60.62,10047.0
2023-04-28 11:25:00,62.98,63.07,62.98,63.0,13677.0,60.6104,60.697,60.6104,60.6296,13677.0
2023-04-28 11:30:00,63.03,63.25,63.02,63.12,10056.0,60.6585,60.8702,60.6489,60.7451,10056.0
2023-04-28 11:35:00,63.16,63.16,63.06,63.07,8034.0,60.7836,60.7836,60.6874,60.697,8034.0
2023-04-28 11:40:00,63.05,63.11,63.02,63.03,8384.0,60.6777,60.7355,60.6489,60.6585,8384.0
2023-04-28 11:45:00,63.03,63.1,62.97,63.05,11694.0,60.6585,60.7259,60.6007,60.6777,11694.0
2023-04-28 11:50:00,63.04,63.08,62.99,63.08,11140.0,60.6681,60.7066,60.62,60.7066,11140.0
2023-04-28 11:55:00,63.06,63.11,63.02,63.06,8196.0,60.6874,60.7355,60.6489,60.6874,8196.0
2023-04-28 12:00:00,63.08,63.1,63.01,63.04,9197.0,60.7066,60.7259,60.6392,60.6681,9197.0
2023-04-28 12:05:00,63.05,63.12,63.04,63.12,12783.0,60.6777,60.7451,60.6681,60.7451,12783.0
2023-04-28 12:10:00,63.12,63.2,63.1,63.1,7307.0,60.7451,60.8221,60.7259,60.7259,7307.0
2023-04-28 12:15:00,63.12,63.12,62.92,62.95,9223.0,60.7451,60.7451,60.5526,60.5815,9223.0
2023-04-28 12:20:00,62.93,62.96,62.88,62.94,13037.0,60.5622,60.5911,60.5141,60.5719,13037.0
2023-04-28 12:25:00,62.9,62.97,62.85,62.93,16901.0,60.5334,60.6007,60.4853,60.5622,16901.0
2023-04-28 12:30:00,62.93,62.98,62.87,62.87,19158.0,60.5622,60.6104,60.5045,60.5045,19158.0
2023-04-28 12:35:00,62.89,62.93,62.79,62.79,7417.0,60.5238,60.5622,60.4275,60.4275,7417.0
2023-04-28 12:40:00,62.8,62.9,62.78,62.88,8523.0,60.4371,60.5334,60.4179,60.5141,8523.0
2023-04-28 12:45:00,62.89,62.97,62.84,62.93,8709.0,60.5238,60.6007,60.4756,60.5622,8709.0
2023-04-28 12:50:00,62.96,63.01,62.91,62.91,4952.0,60.5911,60.6392,60.543,60.543,4952.0
2023-04-28 12:55:00,62.94,63.02,62.94,62.97,5505.0,60.5719,60.6489,60.5719,60.6007,5505.0
2023-04-28 13:00:00,62.98,62.98,62.83,62.91,7142.0,60.6104,60.6104,60.466,60.543,7142.0
2023-04-28 13:05:00,62.93,63.0,62.93,62.94,3074.0,60.5622,60.6296,60.5622,60.5719,3074.0
2023-04-28 13:10:00,62.93,63.19,62.93,63.08,23689.0,60.5622,60.8125,60.5622,60.7066,23689.0
2023-04-28 13:15:00,63.07,63.2,63.06,63.15,27035.0,60.697,60.8221,60.6874,60.774,27035.0
2023-04-28 13:20:00,63.16,63.18,63.08,63.08,6540.0,60.7836,60.8028,60.7066,60.7066,6540.0
2023-04-28 13:25:00,63.11,63.21,63.11,63.16,8747.0,60.7355,60.8317,60.7355,60.7836,8747.0
2023-04-28 13:30:00,63.16,63.27,63.16,63.25,11811.0,60.7836,60.8895,60.7836,60.8702,11811.0
2023-04-28 13:35:00,63.25,63.27,63.11,63.25,36830.0,60.8702,60.8895,60.7355,60.8702,36830.0
2023-04-28 13:40:00,63.25,63.35,63.24,63.27,23143.0,60.8702,60.9664,60.8606,60.8895,23143.0
2023-04-28 13:45:00,63.28,63.38,63.28,63.37,3704.0,60.8991,60.9953,60.8991,60.9857,3704.0
2023-04-28 13:50:00,63.36,63.38,63.25,63.27,9157.0,60.9761,60.9953,60.8702,60.8895,9157.0
2023-04-28 13:55:00,63.26,63.27,63.18,63.22,11357.0,60.8798,60.8895,60.8028,60.8413,11357.0
2023-04-28 14:00:00,63.23,63.35,63.23,63.35,10417.0,60.851,60.9664,60.851,60.9664,10417.0
2023-04-28 14:05:00,63.35,63.5,63.3,63.35,30235.0,60.9664,61.1108,60.9183,60.9664,30235.0
2023-04-28 14:10:00,63.3,63.32,63.22,63.32,6463.0,60.9183,60.9376,60.8413,60.9376,6463.0
2023-04-28 14:15:00,63.32,63.41,63.3,63.38,18223.0,60.9376,61.0242,60.9183,60.9953,18223.0
2023-04-28 14:20:00,63.37,63.41,63.3,63.36,7218.0,60.9857,61.0242,60.9183,60.9761,7218.0
2023-04-28 14:25:00,63.33,63.33,63.25,63.3,4209.0,60.9472,60.9472,60.8702,60.9183,4209.0
2023-04-28 14:30:00,63.31,63.35,63.29,63.34,10052.0,60.928,60.9664,60.9087,60.9568,10052.0
2023-04-28 14:35:00,63.31,63.31,63.2,63.2,2465.0,60.928,60.928,60.8221,60.8221,2465.0
2023-04-28 14:40:00,63.2,63.3,63.13,63.2,7221.0,60.8221,60.9183,60.7547,60.8221,7221.0
2023-04-28 14:45:00,63.18,63.26,63.12,63.18,5167.0,60.8028,60.8798,60.7451,60.8028,5167.0
2023-04-28 14:50:00,63.19,63.26,63.18,63.22,4635.0,60.8125,60.8798,60.8028,60.8413,4635.0
2023-04-28 14:55:00,63.22,63.33,63.21,63.31,5414.0,60.8413,60.9472,60.8317,60.928,5414.0
2023-04-28 15:00:00,63.32,63.36,63.29,63.35,4877.0,60.9376,60.9761,60.9087,60.9664,4877.0
2023-04-28 15:05:00,63.36,63.47,63.34,63.37,35042.0,60.9761,61.0819,60.9568,60.9857,35042.0
2023-04-28 15:10:00,63.37,63.69,63.37,63.63,36688.0,60.9857,61.2937,60.9857,61.2359,36688.0
2023-04-28 15:15:00,63.63,63.69,63.58,63.68,8004.0,61.2359,61.2937,61.1878,61.284,8004.0
2023-04-28 15:20:00,63.68,63.7,63.56,63.58,10415.0,61.284,61.3033,61.1685,61.1878,10415.0
2023-04-28 15:25:00,63.57,63.58,63.48,63.52,8508.0,61.1782,61.1878,61.0916,61.13,8508.0
2023-04-28 15:30:00,63.53,63.59,63.44,63.47,6960.0,61.1397,61.1974,61.0531,61.0819,6960.0
2023-04-28 15:35:00,63.46,63.51,63.44,63.49,10299.0,61.0723,61.1204,61.0531,61.1012,10299.0
2023-04-28 15:40:00,63.48,63.53,63.46,63.52,14254.0,61.0916,61.1397,61.0723,61.13,14254.0
2023-04-28 15:45:00,63.54,63.57,63.43,63.5,22904.0,61.1493,61.1782,61.0434,61.1108,22904.0
2023-04-28 15:50:00,63.49,63.5,63.39,63.48,39902.0,61.1012,61.1108,61.0049,61.0916,39902.0
2023-04-28 15:55:00,63.48,63.53,63.35,63.39,77475.0,61.0916,61.1397,60.9664,61.0049,77475.0
2023-05-01 09:30:00,63.32,63.51,63.02,63.47,22061.0,60.9376,61.1204,60.6489,61.0819,22061.0
2023-05-01 09:35:00,63.44,63.84,63.44,63.84,7812.0,61.0531,61.438,61.0531,61.438,7812.0
2023-05-01 09:40:00,63.87,63.99,63.83,63.89,21532.0,61.4669,61.5824,61.4284,61.4861,21532.0
2023-05-01 09:45:00,63.93,64.06,63.79,63.86,26258.0,61.5246,61.6497,61.3899,61.4573,26258.0
2023-05-01 09:50:00,63.84,63.88,63.7,63.8,20218.0,61.438,61.4765,61.3033,61.3995,20218.0
2023-05-01 09:55:00,63.8,63.95,63.72,63.92,10556.0,61.3995,61.5439,61.3225,61.515,10556.0
2023-05-01 10:00:00,63.88,63.97,63.7,63.92,12523.0,61.4765,61.5631,61.3033,61.515,12523.0
2023-05-01 10:05:00,63.92,64.09,63.87,64.09,14798.0,61.515,61.6786,61.4669,61.6786,14798.0
2023-05-01 10:10:00,64.12,64.12,63.98,64.06,8594.0,61.7075,61.7075,61.5727,61.6497,8594.0
2023-05-01 10:15:00,64.06,64.31,64.06,64.16,13471.0,61.6497,61.8903,61.6497,61.746,13471.0
2023-05-01 10:20:00,64.14,64.18,63.97,64.07,12254.0,61.7267,61.7652,61.5631,61.6594,12254.0
2023-05-01 10:25:00,64.11,64.12,63.98,64.0,12535.0,61.6979,61.7075,61.5727,61.592,12535.0
2023-05-01 10:30:00,64.02,64.16,63.9,64.16,5311.0,61.6112,61.746,61.4958,61.746,5311.0
2023-05-01 10:35:00,64.12,64.15,64.05,64.12,8316.0,61.7075,61.7363,61.6401,61.7075,8316.0
2023-05-01 10:40:00,64.11,64.19,64.01,64.16,11904.0,61.6979,61.7748,61.6016,61.746,11904.0
2023-05-01 10:45:00,64.16,64.39,64.15,64.39,11169.0,61.746,61.9673,61.7363,61.9673,11169.0
2023-05-01 10:50:00,64.35,64.4,64.19,64.23,15993.0,61.9288,61.9769,61.7748,61.8133,15993.0
2023-05-01 10:55:00,64.24,64.24,64.07,64.11,10799.0,61.823,61.823,61.6594,61.6979,10799.0
2023-05-01 11:00:00,64.12,64.15,63.89,63.92,31972.0,61.7075,61.7363,61.4861,61.515,31972.0
2023-05-01 11:05:00,63.93,63.96,63.84,63.87,10723.0,61.5246,61.5535,61.438,61.4669,10723.0
2023-05-01 11:10:00,63.86,63.86,63.6,63.61,7102.0,61.4573,61.4573,61.207,61.2167,7102.0
2023-05-01 11:15:00,63.55,63.57,63.46,63.54,6860.0,61.1589,61.1782,61.0723,61.1493,6860.0
2023-05-01 11:20:00,63.56,63.63,63.53,63.6,11597.0,61.1685,61.2359,61.1397,61.207,11597.0
2023-05-01 11:25:00,63.58,63.65,63.54,63.64,16401.0,61.1878,61.2552,61.1493,61.2455,16401.0
2023-05-01 11:30:00,63.62,63.62,63.52,63.55,7253.0,61.2263,61.2263,61.13,61.1589,7253.0
2023-05-01 11:35:00,63.56,63.63,63.53,63.54,7268.0,61.1685,61.2359,61.1397,61.1493,7268.0
2023-05-01 11:40:00,63.54,63.54,63.45,63.53,7943.0,61.1493,61.1493,61.0627,61.1397,7943.0
2023-05-01 11:45:00,63.54,63.63,63.54,63.55,8951.0,61.1493,61.2359,61.1493,61.1589,8951.0
2023-05-01 11:50:00,63.56,63.64,63.5,63.63,10148.0,61.1685,61.2455,61.1108,61.2359,10148.0
2023-05-01 11:55:00,63.64,63.74,63.63,63.7,6993.0,61.2455,61.3418,61.2359,61.3033,6993.0
2023-05-01 12:00:00,63.7,63.85,63.67,63.84,10685.0,61.3033,61.4476,61.2744,61.438,10685.0
2023-05-01 12:05:00,63.83,63.83,63.75,63.8,13325.0,61.4284,61.4284,61.3514,61.3995,13325.0
2023-05-01 12:10:00,63.8,63.92,63.76,63.92,22899.0,61.3995,61.515,61.361,61.515,22899.0
2023-05-01 12:15:00,63.89,63.95,63.89,63.93,4934.0,61.4861,61.5439,61.4861,61.5246,4934.0
2023-05-01 12:20:00,63.98,64.05,63.95,64.01,10462.0,61.5727,61.6401,61.5439,61.6016,10462.0
2023-05-01 12:25:00,64.01,64.19,64.0,64.15,7139.0,61.6016,61.7748,61.592,61.7363,7139.0
2023-05-01 12:30:00,64.16,64.24,64.09,64.09,15341.0,61.746,61.823,61.6786,61.6786,15341.0
2023-05-01 12:35:00,64.09,64.25,64.04,64.17,52171.0,61.6786,61.8326,61.6305,61.7556,52171.0
2023-05-01 12:40:00,64.15,64.15,64.03,64.05,5551.0,61.7363,61.7363,61.6209,61.6401,5551.0
2023-05-01 12:45:00,64.06,64.07,63.86,63.87,31476.0,61.6497,61.6594,61.4573,61.4669,31476.0
2023-05-01 12:50:00,63.85,64.0,63.83,64.0,4960.0,61.4476,61.592,61.4284,61.592,4960.0
2023-05-01 12:55:00,64.0,64.04,63.97,63.99,5447.0,61.592,61.6305,61.5631,61.5824,5447.0
2023-05-01 13:00:00,63.97,64.03,63.91,63.92,6232.0,61.5631,61.6209,61.5054,61.515,6232.0
2023-05-01 13:05:00,63.92,64.0,63.87,63.88,25612.0,61.515,61.592,61.4669,61.4765,25612.0
2023-05-01 13:10:00,63.86,63.88,63.79,63.82,10484.0,61.4573,61.4765,61.3899,61.4188,10484.0
2023-05-01 13:15:00,63.84,63.84,63.71,63.74,17597.0,61.438,61.438,61.3129,61.3418,17597.0
2023-05-01 13:20:00,63.71,63.73,63.67,63.68,8513.0,61.3129,61.3321,61.2744,61.284,8513.0
2023-05-01 13:25:00,63.67,63.69,63.59,63.59,7523.0,61.2744,61.2937,61.1974,61.1974,7523.0
2023-05-01 13:30:00,63.58,63.61,63.53,63.53,12014.0,61.1878,61.2167,61.1397,61.1397,12014.0
2023-05-01 13:35:00,63.53,63.59,63.51,63.57,11353.0,61.1397,61.1974,61.1204,61.1782,11353.0
2023-05-01 13:40:00,63.59,63.67,63.59,63.62,11248.0,61.1974,61.2744,61.1974,61.2263,11248.0
2023-05-01 13:45:00,63.62,63.67,63.57,63.6,9317.0,61.2263,61.2744,61.1782,61.207,9317.0
2023-05-01 13:50:00,63.6,63.62,63.58,63.6,5013.0,61.207,61.2263,61.1878,61.207,5013.0
2023-05-01 13:55:00,63.61,63.73,63.6,63.73,7057.0,61.2167,61.3321,61.207,61.3321,7057.0
2023-05-01 14:00:00,63.73,63.8,63.69,63.76,8823.0,61.3321,61.3995,61.2937,61.361,8823.0
2023-05-01 14:05:00,63.76,63.77,63.65,63.67,12617.0,61.361,61.3706,61.2552,61.2744,12617.0
2023-05-01 14:10:00,63.68,63.69,63.53,63.57,9514.0,61.284,61.2937,61.1397,61.1782,9514.0
2023-05-01 14:15:00,63.58,63.58,63.5,63.53,7525.0,61.1878,61.1878,61.1108,61.1397,7525.0
2023-05-01 14:20:00,63.53,63.66,63.53,63.57,7866.0,61.1397,61.2648,61.1397,61.1782,7866.0
2023-05-01 14:25:00,63.58,63.6,63.52,63.55,16965.0,61.1878,61.207,61.13,61.1589,16965.0
2023-05-01 14:30:00,63.54,63.56,63.33,63.36,19099.0,61.1493,61.1685,60.9472,60.9761,19099.0
2023-05-01 14:35:00,63.34,63.38,63.31,63.38,12675.0,60.9568,60.9953,60.928,60.9953,12675.0
2023-05-01 14:40:00,63.38,63.51,63.35,63.51,26408.0,60.9953,61.1204,60.9664,61.1204,26408.0
2023-05-01 14:45:00,63.48,63.51,63.39,63.46,8995.0,61.0916,61.1204,61.0049,61.0723,8995.0
2023-05-01 14:50:00,63.47,63.53,63.45,63.5,7206.0,61.0819,61.1397,61.0627,61.1108,7206.0
2023-05-01 14:55:00,63.5,63.62,63.47,63.57,10436.0,61.1108,61.2263,61.0819,61.1782,10436.0
2023-05-01 15:00:00,63.58,63.61,63.48,63.5,19106.0,61.1878,61.2167,61.0916,61.1108,19106.0
2023-05-01 15:05:00,63.49,63.53,63.47,63.51,12481.0,61.1012,61.1397,61.0819,61.1204,12481.0
2023-05-01 15:10:00,63.5,63.5,63.45,63.48,8987.0,61.1108,61.1108,61.0627,61.0916,8987.0
2023-05-01 15:15:00,63.48,63.48,63.38,63.4,19158.0,61.0916,61.0916,60.9953,61.0146,19158.0
2023-05-01 15:20:00,63.41,63.46,63.38,63.42,27414.0,61.0242,61.0723,60.9953,61.0338,27414.0
2023-05-01 15:25:00,63.43,63.46,63.38,63.43,32515.0,61.0434,61.0723,60.9953,61.0434,32515.0
2023-05-01 15:30:00,63.43,63.46,63.37,63.43,25381.0,61.0434,61.0723,60.9857,61.0434,25381.0
2023-05-01 15:35:00,63.44,63.47,63.39,63.39,27000.0,61.0531,61.0819,61.0049,61.0049,27000.0
2023-05-01 15:40:00,63.38,63.45,63.37,63.42,40611.0,60.9953,61.0627,60.9857,61.0338,40611.0
2023-05-01 15:45:00,63.42,63.67,63.41,63.66,61703.0,61.0338,61.2744,61.0242,61.2648,61703.0
2023-05-01 15:50:00,63.67,63.72,63.58,63.72,73899.0,61.2744,61.3225,61.1878,61.3225,73899.0
2023-05-01 15:55:00,63.72,63.75,63.65,63.72,139286.0,61.3225,61.3514,61.2552,61.3225,139286.0
2023-05-02 09:30:00,63.25,63.42,62.87,63.25,44009.0,60.8702,61.0338,60.5045,60.8702,44009.0
2023-05-02 09:35:00,63.26,63.37,63.14,63.24,29308.0,60.8798,60.9857,60.7643,60.8606,29308.0
2023-05-02 09:40:00,63.28,63.45,63.22,63.4,31180.0,60.8991,61.0627,60.8413,61.0146,31180.0
2023-05-02 09:45:00,63.36,63.4,62.81,62.81,32150.0,60.9761,61.0146,60.4468,60.4468,32150.0
2023-05-02 09:50:00,62.8,63.12,62.8,63.08,27174.0,60.4371,60.7451,60.4371,60.7066,27174.0
2023-05-02 09:55:00,63.11,63.12,62.92,62.94,19340.0,60.7355,60.7451,60.5526,60.5719,19340.0
2023-05-02 10:00:00,62.97,63.03,62.31,62.46,30854.0,60.6007,60.6585,59.9656,60.1099,30854.0
2023-05-02 10:05:00,62.45,62.45,61.96,62.17,27103.0,60.1003,60.1003,59.6287,59.8308,27103.0
2023-05-02 10:10:00,62.2,62.28,61.79,61.84,20810.0,59.8597,59.9367,59.4651,59.5133,20810.0
2023-05-02 10:15:00,61.78,61.92,61.57,61.6,17688.0,59.4555,59.5903,59.2534,59.2823,17688.0
2023-05-02 10:20:00,61.6,61.62,61.2,61.2,17799.0,59.2823,59.3015,58.8973,58.8973,17799.0
2023-05-02 10:25:00,61.19,61.31,61.1,61.22,15836.0,58.8877,59.0032,58.8011,58.9166,15836.0
2023-05-02 10:30:00,61.21,61.21,60.97,61.06,33829.0,58.907,58.907,58.676,58.7626,33829.0
2023-05-02 10:35:00,61.05,61.22,60.93,61.15,25777.0,58.753,58.9166,58.6375,58.8492,25777.0
2023-05-02 10:40:00,61.16,61.41,61.16,61.21,22000.0,58.8588,59.0994,58.8588,58.907,22000.0
2023-05-02 10:45:00,61.18,61.23,60.85,60.9,41947.0,58.8781,58.9262,58.5605,58.6086,41947.0
2023-05-02 10:50:00,60.9,61.07,60.89,61.01,89840.0,58.6086,58.7722,58.599,58.7145,89840.0
2023-05-02 10:55:00,61.02,61.03,60.59,60.6,20222.0,58.7241,58.7337,58.3103,58.3199,20222.0
2023-05-02 11:00:00,60.62,60.69,60.35,60.63,22064.0,58.3392,58.4065,58.0793,58.3488,22064.0
2023-05-02 11:05:00,60.6,60.83,60.51,60.81,13276.0,58.3199,58.5413,58.2333,58.522,13276.0
2023-05-02 11:10:00,60.83,60.84,60.77,60.82,15176.0,58.5413,58.5509,58.4835,58.5316,15176.0
2023-05-02 11:15:00,60.84,60.94,60.79,60.8,13315.0,58.5509,58.6471,58.5028,58.5124,13315.0
2023-05-02 11:20:00,60.83,60.83,60.59,60.63,15367.0,58.5413,58.5413,58.3103,58.3488,15367.0
2023-05-02 11:25:00,60.62,60.65,60.48,60.49,22386.0,58.3392,58.368,58.2044,58.2141,22386.0
2023-05-02 11:30:00,60.51,60.51,60.29,60.39,30745.0,58.2333,58.2333,58.0216,58.1178,30745.0
2023-05-02 11:35:00,60.39,60.53,60.33,60.47,48457.0,58.1178,58.2525,58.0601,58.1948,48457.0
2023-05-02 11:40:00,60.48,60.7,60.48,60.7,41661.0,58.2044,58.4162,58.2044,58.4162,41661.0
2023-05-02 11:45:00,60.72,60.87,60.69,60.84,17411.0,58.4354,58.5798,58.4065,58.5509,17411.0
2023-05-02 11:50:00,60.82,60.87,60.52,60.57,10699.0,58.5316,58.5798,58.2429,58.291,10699.0
2023-05-02 11:55:00,60.57,60.62,60.51,60.62,8040.0,58.291,58.3392,58.2333,58.3392,8040.0
2023-05-02 12:00:00,60.61,60.71,60.44,60.56,13831.0,58.3295,58.4258,58.1659,58.2814,13831.0
2023-05-02 12:05:00,60.55,60.57,60.47,60.49,6741.0,58.2718,58.291,58.1948,58.2141,6741.0
2023-05-02 12:10:00,60.49,60.54,60.41,60.51,15202.0,58.2141,58.2622,58.1371,58.2333,15202.0
2023-05-02 12:15:00,60.53,60.54,60.43,60.51,10019.0,58.2525,58.2622,58.1563,58.2333,10019.0
2023-05-02 12:20:00,60.49,60.55,60.45,60.53,13244.0,58.2141,58.2718,58.1756,58.2525,13244.0
2023-05-02 12:25:00,60.54,60.61,60.52,60.57,14108.0,58.2622,58.3295,58.2429,58.291,14108.0
2023-05-02 12:30:00,60.59,60.59,60.48,60.49,9217.0,58.3103,58.3103,58.2044,58.2141,9217.0
2023-05-02 12:35:00,60.51,60.63,60.49,60.56,9142.0,58.2333,58.3488,58.2141,58.2814,9142.0
2023-05-02 12:40:00,60.55,60.55,60.47,60.5,6269.0,58.2718,58.2718,58.1948,58.2237,6269.0
2023-05-02 12:45:00,60.51,60.54,60.46,60.48,11484.0,58.2333,58.2622,58.1852,58.2044,11484.0
2023-05-02 12:50:00,60.49,60.58,60.47,60.57,6155.0,58.2141,58.3007,58.1948,58.291,6155.0
2023-05-02 12:55:00,60.55,60.59,60.43,60.52,9207.0,58.2718,58.3103,58.1563,58.2429,9207.0
2023-05-02 13:00:00,60.5,60.56,60.47,60.53,9728.0,58.2237,58.2814,58.1948,58.2525,9728.0
2023-05-02 13:05:00,60.54,60.58,60.51,60.53,5914.0,58.2622,58.3007,58.2333,58.2525,5914.0
2023-05-02 13:10:00,60.52,60.53,60.39,60.39,8551.0,58.2429,58.2525,58.1178,58.1178,8551.0
2023-05-02 13:15:00,60.41,60.46,60.34,60.39,10922.0,58.1371,58.1852,58.0697,58.1178,10922.0
2023-05-02 13:20:00,60.4,60.49,60.39,60.48,6039.0,58.1274,58.2141,58.1178,58.2044,6039.0
2023-05-02 13:25:00,60.48,60.57,60.48,60.49,7122.0,58.2044,58.291,58.2044,58.2141,7122.0
2023-05-02 13:30:00,60.49,60.55,60.4,60.55,37143.0,58.2141,58.2718,58.1274,58.2718,37143.0
2023-05-02 13:35:00,60.58,60.62,60.53,60.61,6682.0,58.3007,58.3392,58.2525,58.3295,6682.0
2023-05-02 13:40:00,60.6,60.65,60.6,60.61,5357.0,58.3199,58.368,58.3199,58.3295,5357.0
2023-05-02 13:45:00,60.63,60.76,60.63,60.76,7259.0,58.3488,58.4739,58.3488,58.4739,7259.0
2023-05-02 13:50:00,60.77,60.94,60.76,60.94,15547.0,58.4835,58.6471,58.4739,58.6471,15547.0
2023-05-02 13:55:00,60.96,61.13,60.95,61.08,36218.0,58.6664,58.83,58.6567,58.7819,36218.0
2023-05-02 14:00:00,61.08,61.09,60.96,60.96,25864.0,58.7819,58.7915,58.6664,58.6664,25864.0
2023-05-02 14:05:00,60.97,60.99,60.93,60.93,16519.0,58.676,58.6952,58.6375,58.6375,16519.0
2023-05-02 14:10:00,60.94,60.97,60.73,60.76,28785.0,58.6471,58.676,58.445,58.4739,28785.0
2023-05-02 14:15:00,60.75,60.84,60.67,60.79,8429.0,58.4643,58.5509,58.3873,58.5028,8429.0
2023-05-02 14:20:00,60.8,60.86,60.66,60.86,14845.0,58.5124,58.5701,58.3777,58.5701,14845.0
2023-05-02 14:25:00,60.84,60.87,60.8,60.8,20871.0,58.5509,58.5798,58.5124,58.5124,20871.0
2023-05-02 14:30:00,60.8,60.83,60.77,60.8,14654.0,58.5124,58.5413,58.4835,58.5124,14654.0
2023-05-02 14:35:00,60.82,60.91,60.8,60.84,13626.0,58.5316,58.6183,58.5124,58.5509,13626.0
2023-05-02 14:40:00,60.83,60.85,60.79,60.83,13981.0,58.5413,58.5605,58.5028,58.5413,13981.0
2023-05-02 14:45:00,60.83,60.97,60.83,60.96,16055.0,58.5413,58.676,58.5413,58.6664,16055.0
2023-05-02 14:50:00,60.96,61.0,60.83,60.83,14355.0,58.6664,58.7049,58.5413,58.5413,14355.0
2023-05-02 14:55:00,60.83,60.9,60.82,60.87,8536.0,58.5413,58.6086,58.5316,58.5798,8536.0
2023-05-02 15:00:00,60.86,60.92,60.76,60.78,16393.0,58.5701,58.6279,58.4739,58.4931,16393.0
2023-05-02 15:05:00,60.79,60.83,60.7,60.7,17381.0,58.5028,58.5413,58.4162,58.4162,17381.0
2023-05-02 15:10:00,60.7,60.83,60.7,60.8,31197.0,58.4162,58.5413,58.4162,58.5124,31197.0
2023-05-02 15:15:00,60.79,60.83,60.65,60.75,37081.0,58.5028,58.5413,58.368,58.4643,37081.0
2023-05-02 15:20:00,60.77,60.95,60.77,60.94,19954.0,58.4835,58.6567,58.4835,58.6471,19954.0
2023-05-02 15:25:00,60.94,61.05,60.89,60.98,15592.0,58.6471,58.753,58.599,58.6856,15592.0
2023-05-02 15:30:00,60.98,61.01,60.93,60.98,24460.0,58.6856,58.7145,58.6375,58.6856,24460.0
2023-05-02 15:35:00,60.99,61.21,60.95,61.2,30204.0,58.6952,58.907,58.6567,58.8973,30204.0
2023-05-02 15:40:00,61.19,61.37,61.16,61.31,43900.0,58.8877,59.0609,58.8588,59.0032,43900.0
2023-05-02 15:45:00,61.31,61.31,61.05,61.05,47901.0,59.0032,59.0032,58.753,58.753,47901.0
2023-05-02 15:50:00,61.04,61.28,61.01,61.25,81516.0,58.7434,58.9743,58.7145,58.9455,81516.0
2023-05-02 15:55:00,61.25,61.4,61.25,61.26,199320.0,58.9455,59.0898,58.9455,58.9551,199320.0
2023-05-03 09:30:00,61.1,61.59,61.1,61.25,21899.0,58.8011,59.2727,58.8011,58.9455,21899.0
2023-05-03 09:35:00,61.29,61.42,61.21,61.26,19257.0,58.984,59.1091,58.907,58.9551,19257.0
2023-05-03 09:40:00,61.27,61.39,61.19,61.36,36998.0,58.9647,59.0802,58.8877,59.0513,36998.0
2023-05-03 09:45:00,61.36,61.77,61.26,61.77,14664.0,59.0513,59.4459,58.9551,59.4459,14664.0
2023-05-03 09:50:00,61.79,62.12,61.74,61.82,16301.0,59.4651,59.7827,59.417,59.494,16301.0
2023-05-03 09:55:00,61.8,61.92,61.71,61.73,10457.0,59.4748,59.5903,59.3882,59.4074,10457.0
2023-05-03 10:00:00,61.77,61.81,61.47,61.6,18317.0,59.4459,59.4844,59.1572,59.2823,18317.0
2023-05-03 10:05:00,61.63,61.72,61.58,61.71,14144.0,59.3112,59.3978,59.263,59.3882,14144.0
2023-05-03 10:10:00,61.73,61.77,61.53,61.58,16277.0,59.4074,59.4459,59.2149,59.263,16277.0
2023-05-03 10:15:00,61.57,61.68,61.52,61.64,14023.0,59.2534,59.3593,59.2053,59.3208,14023.0
2023-05-03 10:20:00,61.64,61.77,61.64,61.69,12495.0,59.3208,59.4459,59.3208,59.3689,12495.0
2023-05-03 10:25:00,61.68,61.69,61.49,61.53,12903.0,59.3593,59.3689,59.1764,59.2149,12903.0
2023-05-03 10:30:00,61.52,61.65,61.48,61.6,31409.0,59.2053,59.3304,59.1668,59.2823,31409.0
2023-05-03 10:35:00,61.6,61.69,61.55,61.57,15690.0,59.2823,59.3689,59.2342,59.2534,15690.0
2023-05-03 10:40:00,61.55,61.59,61.33,61.33,12336.0,59.2342,59.2727,59.0224,59.0224,12336.0
2023-05-03 10:45:00,61.33,61.39,61.19,61.35,19943.0,59.0224,59.0802,58.8877,59.0417,19943.0
2023-05-03 10:50:00,61.38,61.43,61.24,61.25,8740.0,59.0706,59.1187,58.9358,58.9455,8740.0
2023-05-03 10:55:00,61.29,61.5,61.26,61.48,4596.0,58.984,59.1861,58.9551,59.1668,4596.0
2023-05-03 11:00:00,61.5,61.52,61.39,61.48,6094.0,59.1861,59.2053,59.0802,59.1668,6094.0
2023-05-03 11:05:00,61.5,61.52,61.43,61.47,12376.0,59.1861,59.2053,59.1187,59.1572,12376.0
2023-05-03 11:10:00,61.43,61.51,61.34,61.4,13711.0,59.1187,59.1957,59.0321,59.0898,13711.0
2023-05-03 11:15:00,61.38,61.4,61.35,61.4,4354.0,59.0706,59.0898,59.0417,59.0898,4354.0
2023-05-03 11:20:00,61.39,61.41,61.32,61.39,3964.0,59.0802,59.0994,59.0128,59.0802,3964.0
2023-05-03 11:25:00,61.37,61.37,61.22,61.27,5386.0,59.0609,59.0609,58.9166,58.9647,5386.0
2023-05-03 11:30:00,61.26,61.31,61.22,61.25,15397.0,58.9551,59.0032,58.9166,58.9455,15397.0
2023-05-03 11:35:00,61.25,61.29,61.18,61.2,8127.0,58.9455,58.984,58.8781,58.8973,8127.0
2023-05-03 11:40:00,61.19,61.23,61.11,61.19,7200.0,58.8877,58.9262,58.8107,58.8877,7200.0
2023-05-03 11:45:00,61.19,61.24,61.16,61.17,9580.0,58.8877,58.9358,58.8588,58.8685,9580.0
2023-05-03 11:50:00,61.17,61.18,61.13,61.14,29827.0,58.8685,58.8781,58.83,58.8396,29827.0
2023-05-03 11:55:00,61.13,61.23,61.11,61.21,8213.0,58.83,58.9262,58.8107,58.907,8213.0
2023-05-03 12:00:00,61.19,61.19,61.11,61.16,13042.0,58.8877,58.8877,58.8107,58.8588,13042.0
2023-05-03 12:05:00,61.17,61.26,61.15,61.18,9334.0,58.8685,58.9551,58.8492,58.8781,9334.0
2023-05-03 12:10:00,61.17,61.17,61.04,61.05,6416.0,58.8685,58.8685,58.7434,58.753,6416.0
2023-05-03 12:15:00,61.06,61.12,61.01,61.03,9926.0,58.7626,58.8204,58.7145,58.7337,9926.0
2023-05-03 12:20:00,61.01,61.09,60.94,61.09,7533.0,58.7145,58.7915,58.6471,58.7915,7533.0
2023-05-03 12:25:00,61.08,61.19,61.06,61.18,5671.0,58.7819,58.8877,58.7626,58.8781,5671.0
2023-05-03 12:30:00,61.18,61.23,61.15,61.2,8130.0,58.8781,58.9262,58.8492,58.8973,8130.0
2023-05-03 12:35:00,61.19,61.41,61.17,61.36,12765.0,58.8877,59.0994,58.8685,59.0513,12765.0
2023-05-03 12:40:00,61.36,61.37,61.26,61.3,9203.0,59.0513,59.0609,58.9551,58.9936,9203.0
2023-05-03 12:45:00,61.31,61.33,61.27,61.3,4440.0,59.0032,59.0224,58.9647,58.9936,4440.0
2023-05-03 12:50:00,61.3,61.46,61.3,61.41,54779.0,58.9936,59.1476,58.9936,59.0994,54779.0
2023-05-03 12:55:00,61.39,61.59,61.39,61.56,16357.0,59.0802,59.2727,59.0802,59.2438,16357.0
2023-05-03 13:00:00,61.57,61.68,61.54,61.68,10310.0,59.2534,59.3593,59.2245,59.3593,10310.0
2023-05-03 13:05:00,61.67,61.83,61.66,61.79,167907.0,59.3497,59.5036,59.34,59.4651,167907.0
2023-05-03 13:10:00,61.81,61.86,61.77,61.81,3664.0,59.4844,59.5325,59.4459,59.4844,3664.0
2023-05-03 13:15:00,61.82,61.89,61.79,61.89,4455.0,59.494,59.5614,59.4651,59.5614,4455.0
2023-05-03 13:20:00,61.89,61.92,61.88,61.9,4645.0,59.5614,59.5903,59.5518,59.571,4645.0
2023-05-03 13:25:00,61.91,62.06,61.9,62.04,5530.0,59.5806,59.725,59.571,59.7057,5530.0
2023-05-03 13:30:00,62.04,62.1,62.02,62.04,3071.0,59.7057,59.7635,59.6865,59.7057,3071.0
2023-05-03 13:35:00,62.03,62.04,61.92,61.93,6801.0,59.6961,59.7057,59.5903,59.5999,6801.0
2023-05-03 13:40:00,61.94,61.97,61.84,61.84,4957.0,59.6095,59.6384,59.5133,59.5133,4957.0
2023-05-03 13:45:00,61.8,61.81,61.75,61.75,6003.0,59.4748,59.4844,59.4266,59.4266,6003.0
2023-05-03 13:50:00,61.76,61.8,61.69,61.73,7371.0,59.4363,59.4748,59.3689,59.4074,7371.0
2023-05-03 13:55:00,61.76,61.83,61.72,61.79,16966.0,59.4363,59.5036,59.3978,59.4651,16966.0
2023-05-03 14:00:00,61.71,61.97,61.51,61.54,22321.0,59.3882,59.6384,59.1957,59.2245,22321.0
2023-05-03 14:05:00,61.52,61.7,61.41,61.64,15207.0,59.2053,59.3785,59.0994,59.3208,15207.0
2023-05-03 14:10:00,61.64,61.71,61.45,61.7,14706.0,59.3208,59.3882,59.1379,59.3785,14706.0
2023-05-03 14:15:00,61.76,62.0,61.76,61.99,9221.0,59.4363,59.6672,59.4363,59.6576,9221.0
2023-05-03 14:20:00,61.99,62.12,61.91,62.12,9232.0,59.6576,59.7827,59.5806,59.7827,9232.0
2023-05-03 14:25:00,62.09,62.2,61.99,62.05,21601.0,59.7539,59.8597,59.6576,59.7154,21601.0
2023-05-03 14:30:00,62.07,62.13,61.92,61.97,18188.0,59.7346,59.7923,59.5903,59.6384,18188.0
2023-05-03 14:35:00,61.98,62.26,61.73,62.24,15604.0,59.648,59.9175,59.4074,59.8982,15604.0
2023-05-03 14:40:00,62.29,62.55,62.07,62.28,15355.0,59.9463,60.1965,59.7346,59.9367,15355.0
2023-05-03 14:45:00,62.33,62.53,62.3,62.33,14290.0,59.9848,60.1773,59.956,59.9848,14290.0
2023-05-03 14:50:00,62.32,62.38,62.0,62.23,27503.0,59.9752,60.0329,59.6672,59.8886,27503.0
2023-05-03 14:55:00,62.3,62.52,62.2,62.5,11321.0,59.956,60.1677,59.8597,60.1484,11321.0
2023-05-03 15:00:00,62.49,62.53,62.35,62.43,10985.0,60.1388,60.1773,60.0041,60.0811,10985.0
2023-05-03 15:05:00,62.39,62.61,62.03,62.05,12744.0,60.0426,60.2543,59.6961,59.7154,12744.0
2023-05-03 15:10:00,62.03,62.03,61.66,61.81,9184.0,59.6961,59.6961,59.34,59.4844,9184.0
2023-05-03 15:15:00,61.74,61.92,61.62,61.78,9062.0,59.417,59.5903,59.3015,59.4555,9062.0
2023-05-03 15:20:00,61.75,61.79,61.4,61.63,26515.0,59.4266,59.4651,59.0898,59.3112,26515.0
2023-05-03 15:25:00,61.64,61.81,61.38,61.4,49276.0,59.3208,59.4844,59.0706,59.0898,49276.0
2023-05-03 15:30:00,61.38,61.5,61.33,61.48,21259.0,59.0706,59.1861,59.0224,59.1668,21259.0
2023-05-03 15:35:00,61.5,61.53,61.22,61.22,25466.0,59.1861,59.2149,58.9166,58.9166,25466.0
2023-05-03 15:40:00,61.2,61.21,61.1,61.13,50303.0,58.8973,58.907,58.8011,58.83,50303.0
2023-05-03 15:45:00,61.11,61.19,60.96,60.98,62378.0,58.8107,58.8877,58.6664,58.6856,62378.0
2023-05-03 15:50:00,60.98,61.03,60.91,60.98,76639.0,58.6856,58.7337,58.6183,58.6856,76639.0
2023-05-03 15:55:00,61.0,61.05,60.81,60.93,167432.0,58.7049,58.753,58.522,58.6375,167432.0
2023-05-04 09:30:00,60.77,60.84,60.58,60.66,35229.0,58.4835,58.5509,58.3007,58.3777,35229.0
2023-05-04 09:35:00,60.59,60.71,60.15,60.27,14710.0,58.3103,58.4258,57.8868,58.0023,14710.0
2023-05-04 09:40:00,60.28,60.28,59.71,59.73,34917.0,58.012,58.012,57.4634,57.4826,34917.0
2023-05-04 09:45:00,59.79,59.8,59.11,59.49,152307.0,57.5404,57.55,56.886,57.2517,152307.0
2023-05-04 09:50:00,59.55,60.05,59.47,59.51,121802.0,57.3094,57.7906,57.2324,57.2709,121802.0
2023-05-04 09:55:00,59.51,59.61,59.1,59.24,53639.0,57.2709,57.3672,56.8764,57.0111,53639.0
2023-05-04 10:00:00,59.18,59.41,59.0,59.21,40188.0,56.9533,57.1747,56.7801,56.9822,40188.0
2023-05-04 10:05:00,59.26,59.53,59.2,59.34,23147.0,57.0303,57.2902,56.9726,57.1073,23147.0
2023-05-04 10:10:00,59.38,59.45,59.05,59.05,7358.0,57.1458,57.2132,56.8282,56.8282,7358.0
2023-05-04 10:15:00,59.01,59.19,58.7,58.81,17875.0,56.7897,56.963,56.4914,56.5973,17875.0
2023-05-04 10:20:00,58.77,58.77,58.24,58.4,26328.0,56.5588,56.5588,56.0487,56.2027,26328.0
2023-05-04 10:25:00,58.42,58.55,58.25,58.26,105741.0,56.2219,56.347,56.0583,56.068,105741.0
2023-05-04 10:30:00,58.23,58.24,57.92,58.04,42486.0,56.0391,56.0487,55.7408,55.8562,42486.0
2023-05-04 10:35:00,58.03,58.14,57.76,57.83,19694.0,55.8466,55.9525,55.5868,55.6541,19694.0
2023-05-04 10:40:00,57.8,58.15,57.78,58.01,23184.0,55.6253,55.9621,55.606,55.8274,23184.0
2023-05-04 10:45:00,58.01,58.42,57.98,58.27,39693.0,55.8274,56.2219,55.7985,56.0776,39693.0
2023-05-04 10:50:00,58.27,58.43,58.23,58.4,52764.0,56.0776,56.2316,56.0391,56.2027,52764.0
2023-05-04 10:55:00,58.42,58.42,57.96,58.0,66555.0,56.2219,56.2219,55.7792,55.8177,66555.0
2023-05-04 11:00:00,58.0,58.32,57.94,58.32,40905.0,55.8177,56.1257,55.76,56.1257,40905.0
2023-05-04 11:05:00,58.35,58.7,58.34,58.61,63692.0,56.1546,56.4914,56.1449,56.4048,63692.0
2023-05-04 11:10:00,58.63,58.79,58.51,58.64,73560.0,56.424,56.578,56.3086,56.4337,73560.0
2023-05-04 11:15:00,58.65,58.68,58.37,58.41,42145.0,56.4433,56.4722,56.1738,56.2123,42145.0
2023-05-04 11:20:00,58.4,58.44,58.29,58.3,29490.0,56.2027,56.2412,56.0968,56.1065,29490.0
2023-05-04 11:25:00,58.3,58.32,58.07,58.16,23816.0,56.1065,56.1257,55.8851,55.9717,23816.0
2023-05-04 11:30:00,58.14,58.23,57.99,58.05,37789.0,55.9525,56.0391,55.8081,55.8659,37789.0
2023-05-04 11:35:00,58.05,58.1,57.9,57.99,16310.0,55.8659,55.914,55.7215,55.8081,16310.0
2023-05-04 11:40:00,57.99,58.01,57.91,57.95,6160.0,55.8081,55.8274,55.7311,55.7696,6160.0
2023-05-04 11:45:00,57.91,57.91,57.73,57.74,12456.0,55.7311,55.7311,55.5579,55.5675,12456.0
2023-05-04 11:50:00,57.76,57.76,57.57,57.62,32137.0,55.5868,55.5868,55.4039,55.452,32137.0
2023-05-04 11:55:00,57.62,57.68,57.52,57.56,28325.0,55.452,55.5098,55.3558,55.3943,28325.0
2023-05-04 12:00:00,57.58,57.65,57.5,57.65,19144.0,55.4135,55.4809,55.3366,55.4809,19144.0
2023-05-04 12:05:00,57.62,57.65,57.54,57.6,15098.0,55.452,55.4809,55.375,55.4328,15098.0
2023-05-04 12:10:00,57.59,57.59,57.5,57.54,19579.0,55.4232,55.4232,55.3366,55.375,19579.0
2023-05-04 12:15:00,57.54,57.74,57.53,57.73,27047.0,55.375,55.5675,55.3654,55.5579,27047.0
2023-05-04 12:20:00,57.71,57.95,57.69,57.95,26610.0,55.5387,55.7696,55.5194,55.7696,26610.0
2023-05-04 12:25:00,57.96,58.18,57.95,58.1,38865.0,55.7792,55.991,55.7696,55.914,38865.0
2023-05-04 12:30:00,58.14,58.18,57.72,57.76,21837.0,55.9525,55.991,55.5483,55.5868,21837.0
2023-05-04 12:35:00,57.77,57.8,57.71,57.77,8118.0,55.5964,55.6253,55.5387,55.5964,8118.0
2023-05-04 12:40:00,57.79,57.8,57.58,57.6,15085.0,55.6156,55.6253,55.4135,55.4328,15085.0
2023-05-04 12:45:00,57.58,57.79,57.54,57.78,8427.0,55.4135,55.6156,55.375,55.606,8427.0
2023-05-04 12:50:00,57.8,57.8,57.52,57.53,18454.0,55.6253,55.6253,55.3558,55.3654,18454.0
2023-05-04 12:55:00,57.52,57.73,57.52,57.71,18551.0,55.3558,55.5579,55.3558,55.5387,18551.0
2023-05-04 13:00:00,57.72,57.77,57.57,57.6,39624.0,55.5483,55.5964,55.4039,55.4328,39624.0
2023-05-04 13:05:00,57.61,57.84,57.61,57.8,11122.0,55.4424,55.6638,55.4424,55.6253,11122.0
2023-05-04 13:10:00,57.8,57.8,57.63,57.71,10768.0,55.6253,55.6253,55.4617,55.5387,10768.0
2023-05-04 13:15:00,57.68,57.88,57.68,57.79,46341.0,55.5098,55.7023,55.5098,55.6156,46341.0
2023-05-04 13:20:00,57.79,57.88,57.67,57.8,15427.0,55.6156,55.7023,55.5002,55.6253,15427.0
2023-05-04 13:25:00,57.79,57.8,57.58,57.78,23999.0,55.6156,55.6253,55.4135,55.606,23999.0
2023-05-04 13:30:00,57.78,57.96,57.77,57.85,116641.0,55.606,55.7792,55.5964,55.6734,116641.0
2023-05-04 13:35:00,57.84,57.9,57.78,57.84,27722.0,55.6638,55.7215,55.606,55.6638,27722.0
2023-05-04 13:40:00,57.83,57.85,57.67,57.71,76167.0,55.6541,55.6734,55.5002,55.5387,76167.0
2023-05-04 13:45:00,57.73,57.77,57.59,57.6,14188.0,55.5579,55.5964,55.4232,55.4328,14188.0
2023-05-04 13:50:00,57.6,57.77,57.54,57.71,13877.0,55.4328,55.5964,55.375,55.5387,13877.0
2023-05-04 13:55:00,57.7,57.72,57.61,57.69,21226.0,55.529,55.5483,55.4424,55.5194,21226.0
2023-05-04 14:00:00,57.69,57.79,57.66,57.71,14153.0,55.5194,55.6156,55.4905,55.5387,14153.0
2023-05-04 14:05:00,57.73,57.87,57.7,57.8,13773.0,55.5579,55.6926,55.529,55.6253,13773.0
2023-05-04 14:10:00,57.81,57.91,57.73,57.9,10392.0,55.6349,55.7311,55.5579,55.7215,10392.0
2023-05-04 14:15:00,57.91,57.96,57.78,57.8,32127.0,55.7311,55.7792,55.606,55.6253,32127.0
2023-05-04 14:20:00,57.79,57.82,57.71,57.73,12683.0,55.6156,55.6445,55.5387,55.5579,12683.0
2023-05-04 14:25:00,57.73,57.75,57.7,57.71,23031.0,55.5579,55.5771,55.529,55.5387,23031.0
2023-05-04 14:30:00,57.7,57.83,57.65,57.8,94432.0,55.529,55.6541,55.4809,55.6253,94432.0
2023-05-04 14:35:00,57.8,57.85,57.7,57.72,21667.0,55.6253,55.6734,55.529,55.5483,21667.0
2023-05-04 14:40:00,57.71,57.75,57.7,57.74,16487.0,55.5387,55.5771,55.529,55.5675,16487.0
2023-05-04 14:45:00,57.74,57.8,57.7,57.72,63699.0,55.5675,55.6253,55.529,55.5483,63699.0
2023-05-04 14:50:00,57.72,58.01,57.71,57.97,23199.0,55.5483,55.8274,55.5387,55.7889,23199.0
2023-05-04 14:55:00,57.96,58.01,57.9,57.93,28254.0,55.7792,55.8274,55.7215,55.7504,28254.0
2023-05-04 15:00:00,57.93,58.18,57.93,58.08,42183.0,55.7504,55.991,55.7504,55.8947,42183.0
2023-05-04 15:05:00,58.08,58.19,58.07,58.14,57626.0,55.8947,56.0006,55.8851,55.9525,57626.0
2023-05-04 15:10:00,58.14,58.24,58.11,58.12,40265.0,55.9525,56.0487,55.9236,55.9332,40265.0
2023-05-04 15:15:00,58.12,58.13,57.87,57.9,23800.0,55.9332,55.9428,55.6926,55.7215,23800.0
2023-05-04 15:20:00,57.9,57.92,57.83,57.87,24047.0,55.7215,55.7408,55.6541,55.6926,24047.0
2023-05-04 15:25:00,57.89,58.0,57.85,57.9,24415.0,55.7119,55.8177,55.6734,55.7215,24415.0
2023-05-04 15:30:00,57.92,58.24,57.89,58.22,33852.0,55.7408,56.0487,55.7119,56.0295,33852.0
2023-05-04 15:35:00,58.23,58.33,58.16,58.25,39988.0,56.0391,56.1353,55.9717,56.0583,39988.0
2023-05-04 15:40:00,58.24,58.26,58.04,58.05,42250.0,56.0487,56.068,55.8562,55.8659,42250.0
2023-05-04 15:45:00,58.05,58.2,57.98,58.19,61257.0,55.8659,56.0102,55.7985,56.0006,61257.0
2023-05-04 15:50:00,58.18,58.25,58.09,58.12,80178.0,55.991,56.0583,55.9044,55.9332,80178.0
2023-05-04 15:55:00,58.12,58.17,57.99,58.04,165055.0,55.9332,55.9813,55.8081,55.8562,165055.0
2023-05-05 09:30:00,58.03,59.54,58.03,59.22,57188.0,55.8466,57.2998,55.8466,56.9918,57188.0
2023-05-05 09:35:00,59.26,59.34,58.98,59.12,8470.0,57.0303,57.1073,56.7609,56.8956,8470.0
2023-05-05 09:40:00,59.15,59.92,59.15,59.91,15380.0,56.9245,57.6655,56.9245,57.6559,15380.0
2023-05-05 09:45:00,59.93,60.1,59.78,59.89,19587.0,57.6751,57.8387,57.5308,57.6366,19587.0
2023-05-05 09:50:00,59.92,60.13,59.91,60.12,18574.0,57.6655,57.8676,57.6559,57.858,18574.0
2023-05-05 09:55:00,60.13,60.26,60.1,60.15,9972.0,57.8676,57.9927,57.8387,57.8868,9972.0
2023-05-05 10:00:00,60.19,60.42,60.17,60.24,30744.0,57.9253,58.1467,57.9061,57.9735,30744.0
2023-05-05 10:05:00,60.29,60.29,60.11,60.18,12530.0,58.0216,58.0216,57.8484,57.9157,12530.0
2023-05-05 10:10:00,60.19,60.39,60.17,60.31,29573.0,57.9253,58.1178,57.9061,58.0408,29573.0
2023-05-05 10:15:00,60.29,60.33,60.14,60.32,18099.0,58.0216,58.0601,57.8772,58.0505,18099.0
2023-05-05 10:20:00,60.32,60.58,60.32,60.49,50817.0,58.0505,58.3007,58.0505,58.2141,50817.0
2023-05-05 10:25:00,60.52,60.56,60.39,60.41,25769.0,58.2429,58.2814,58.1178,58.1371,25769.0
2023-05-05 10:30:00,60.41,60.51,60.29,60.36,20905.0,58.1371,58.2333,58.0216,58.0889,20905.0
2023-05-05 10:35:00,60.36,60.53,60.36,60.51,13656.0,58.0889,58.2525,58.0889,58.2333,13656.0
2023-05-05 10:40:00,60.49,60.54,60.32,60.44,8402.0,58.2141,58.2622,58.0505,58.1659,8402.0
2023-05-05 10:45:00,60.42,60.42,60.24,60.37,20977.0,58.1467,58.1467,57.9735,58.0986,20977.0
2023-05-05 10:50:00,60.38,60.49,60.34,60.44,18358.0,58.1082,58.2141,58.0697,58.1659,18358.0
2023-05-05 10:55:00,60.4,60.4,60.17,60.22,7127.0,58.1274,58.1274,57.9061,57.9542,7127.0
2023-05-05 11:00:00,60.23,60.4,60.23,60.35,40021.0,57.9638,58.1274,57.9638,58.0793,40021.0
2023-05-05 11:05:00,60.38,60.47,60.23,60.24,12286.0,58.1082,58.1948,57.9638,57.9735,12286.0
2023-05-05 11:10:00,60.22,60.26,60.09,60.1,10914.0,57.9542,57.9927,57.8291,57.8387,10914.0
2023-05-05 11:15:00,60.08,60.08,59.87,59.9,18333.0,57.8195,57.8195,57.6174,57.6463,18333.0
2023-05-05 11:20:00,59.88,60.18,59.87,60.15,13515.0,57.627,57.9157,57.6174,57.8868,13515.0
2023-05-05 11:25:00,60.14,60.18,60.11,60.12,6131.0,57.8772,57.9157,57.8484,57.858,6131.0
2023-05-05 11:30:00,60.11,60.15,60.05,60.13,9145.0,57.8484,57.8868,57.7906,57.8676,9145.0
2023-05-05 11:35:00,60.13,60.19,60.12,60.17,5232.0,57.8676,57.9253,57.858,57.9061,5232.0
2023-05-05 11:40:00,60.16,60.25,60.11,60.2,9423.0,57.8965,57.9831,57.8484,57.935,9423.0
2023-05-05 11:45:00,60.24,60.43,60.23,60.43,6073.0,57.9735,58.1563,57.9638,58.1563,6073.0
2023-05-05 11:50:00,60.44,60.57,60.37,60.37,12504.0,58.1659,58.291,58.0986,58.0986,12504.0
2023-05-05 11:55:00,60.36,60.4,60.31,60.39,4825.0,58.0889,58.1274,58.0408,58.1178,4825.0
2023-05-05 12:00:00,60.39,60.49,60.35,60.44,6700.0,58.1178,58.2141,58.0793,58.1659,6700.0
2023-05-05 12:05:00,60.45,60.48,60.38,60.39,3757.0,58.1756,58.2044,58.1082,58.1178,3757.0
2023-05-05 12:10:00,60.36,60.43,60.36,60.41,3317.0,58.0889,58.1563,58.0889,58.1371,3317.0
2023-05-05 12:15:00,60.39,60.52,60.38,60.49,7331.0,58.1178,58.2429,58.1082,58.2141,7331.0
2023-05-05 12:20:00,60.49,60.52,60.45,60.47,7741.0,58.2141,58.2429,58.1756,58.1948,7741.0
2023-05-05 12:25:00,60.47,60.5,60.34,60.34,6281.0,58.1948,58.2237,58.0697,58.0697,6281.0
2023-05-05 12:30:00,60.33,60.38,60.3,60.36,5425.0,58.0601,58.1082,58.0312,58.0889,5425.0
2023-05-05 12:35:00,60.36,60.39,60.34,60.38,5486.0,58.0889,58.1178,58.0697,58.1082,5486.0
2023-05-05 12:40:00,60.38,60.38,60.3,60.3,3067.0,58.1082,58.1082,58.0312,58.0312,3067.0
2023-05-05 12:45:00,60.3,60.31,60.23,60.25,6372.0,58.0312,58.0408,57.9638,57.9831,6372.0
2023-05-05 12:50:00,60.28,60.31,60.24,60.26,9257.0,58.012,58.0408,57.9735,57.9927,9257.0
2023-05-05 12:55:00,60.27,60.41,60.26,60.38,8291.0,58.0023,58.1371,57.9927,58.1082,8291.0
2023-05-05 13:00:00,60.36,60.41,60.26,60.29,9398.0,58.0889,58.1371,57.9927,58.0216,9398.0
2023-05-05 13:05:00,60.28,60.37,60.27,60.37,5361.0,58.012,58.0986,58.0023,58.0986,5361.0
2023-05-05 13:10:00,60.33,60.37,60.14,60.19,22942.0,58.0601,58.0986,57.8772,57.9253,22942.0
2023-05-05 13:15:00,60.19,60.25,60.12,60.13,8469.0,57.9253,57.9831,57.858,57.8676,8469.0
2023-05-05 13:20:00,60.13,60.14,60.05,60.09,21871.0,57.8676,57.8772,57.7906,57.8291,21871.0
2023-05-05 13:25:00,60.09,60.16,60.06,60.07,16469.0,57.8291,57.8965,57.8002,57.8099,16469.0
2023-05-05 13:30:00,60.08,60.11,60.0,60.11,16504.0,57.8195,57.8484,57.7425,57.8484,16504.0
2023-05-05 13:35:00,60.1,60.22,60.1,60.22,12591.0,57.8387,57.9542,57.8387,57.9542,12591.0
2023-05-05 13:40:00,60.21,60.23,60.13,60.21,14272.0,57.9446,57.9638,57.8676,57.9446,14272.0
2023-05-05 13:45:00,60.24,60.33,60.22,60.29,8809.0,57.9735,58.0601,57.9542,58.0216,8809.0
2023-05-05 13:50:00,60.29,60.34,60.14,60.14,34112.0,58.0216,58.0697,57.8772,57.8772,34112.0
2023-05-05 13:55:00,60.14,60.14,59.99,60.0,15112.0,57.8772,57.8772,57.7329,57.7425,15112.0
2023-05-05 14:00:00,60.01,60.17,60.0,60.11,15860.0,57.7521,57.9061,57.7425,57.8484,15860.0
2023-05-05 14:05:00,60.11,60.13,60.04,60.04,9642.0,57.8484,57.8676,57.781,57.781,9642.0
2023-05-05 14:10:00,60.04,60.04,59.98,60.0,24906.0,57.781,57.781,57.7232,57.7425,24906.0
2023-05-05 14:15:00,60.0,60.14,60.0,60.13,8473.0,57.7425,57.8772,57.7425,57.8676,8473.0
2023-05-05 14:20:00,60.12,60.15,60.1,60.15,6097.0,57.858,57.8868,57.8387,57.8868,6097.0
2023-05-05 14:25:00,60.16,60.28,60.16,60.2,5429.0,57.8965,58.012,57.8965,57.935,5429.0
2023-05-05 14:30:00,60.2,60.3,60.17,60.27,7012.0,57.935,58.0312,57.9061,58.0023,7012.0
2023-05-05 14:35:00,60.27,60.29,60.19,60.19,11333.0,58.0023,58.0216,57.9253,57.9253,11333.0
2023-05-05 14:40:00,60.2,60.25,60.16,60.25,8283.0,57.935,57.9831,57.8965,57.9831,8283.0
2023-05-05 14:45:00,60.27,60.33,60.24,60.3,8208.0,58.0023,58.0601,57.9735,58.0312,8208.0
2023-05-05 14:50:00,60.31,60.4,60.31,60.39,8003.0,58.0408,58.1274,58.0408,58.1178,8003.0
2023-05-05 14:55:00,60.4,60.47,60.3,60.32,19375.0,58.1274,58.1948,58.0312,58.0505,19375.0
2023-05-05 15:00:00,60.33,60.41,60.32,60.38,6724.0,58.0601,58.1371,58.0505,58.1082,6724.0
2023-05-05 15:05:00,60.4,60.4,60.3,60.3,8047.0,58.1274,58.1274,58.0312,58.0312,8047.0
2023-05-05 15:10:00,60.3,60.31,60.25,60.29,18079.0,58.0312,58.0408,57.9831,58.0216,18079.0
2023-05-05 15:15:00,60.3,60.32,60.24,60.27,27833.0,58.0312,58.0505,57.9735,58.0023,27833.0
2023-05-05 15:20:00,60.28,60.41,60.26,60.35,26631.0,58.012,58.1371,57.9927,58.0793,26631.0
2023-05-05 15:25:00,60.35,60.41,60.25,60.35,31116.0,58.0793,58.1371,57.9831,58.0793,31116.0
2023-05-05 15:30:00,60.33,60.37,60.26,60.26,29121.0,58.0601,58.0986,57.9927,57.9927,29121.0
2023-05-05 15:35:00,60.27,60.34,60.24,60.33,29666.0,58.0023,58.0697,57.9735,58.0601,29666.0
2023-05-05 15:40:00,60.34,60.42,60.33,60.36,40935.0,58.0697,58.1467,58.0601,58.0889,40935.0
2023-05-05 15:45:00,60.35,60.51,60.32,60.51,53784.0,58.0793,58.2333,58.0505,58.2333,53784.0
2023-05-05 15:50:00,60.5,60.53,60.36,60.52,69009.0,58.2237,58.2525,58.0889,58.2429,69009.0
2023-05-05 15:55:00,60.53,60.56,60.44,60.54,158553.0,58.2525,58.2814,58.1659,58.2622,158553.0
2023-05-08 09:30:00,61.08,61.55,61.02,61.29,28887.0,58.7819,59.2342,58.7241,58.984,28887.0
2023-05-08 09:35:00,61.34,61.85,61.33,61.41,25707.0,59.0321,59.5229,59.0224,59.0994,25707.0
2023-05-08 09:40:00,61.41,61.48,61.11,61.21,17979.0,59.0994,59.1668,58.8107,58.907,17979.0
2023-05-08 09:45:00,61.18,61.51,61.18,61.45,23471.0,58.8781,59.1957,58.8781,59.1379,23471.0
2023-05-08 09:50:00,61.46,61.76,61.28,61.68,42649.0,59.1476,59.4363,58.9743,59.3593,42649.0
2023-05-08 09:55:00,61.69,61.86,61.63,61.78,31316.0,59.3689,59.5325,59.3112,59.4555,31316.0
2023-05-08 10:00:00,61.76,61.83,61.57,61.64,20624.0,59.4363,59.5036,59.2534,59.3208,20624.0
2023-05-08 10:05:00,61.65,61.65,61.12,61.15,22042.0,59.3304,59.3304,58.8204,58.8492,22042.0
2023-05-08 10:10:00,61.09,61.27,60.96,61.2,26597.0,58.7915,58.9647,58.6664,58.8973,26597.0
2023-05-08 10:15:00,61.2,61.45,61.2,61.38,31075.0,58.8973,59.1379,58.8973,59.0706,31075.0
2023-05-08 10:20:00,61.4,61.59,61.38,61.53,15057.0,59.0898,59.2727,59.0706,59.2149,15057.0
2023-05-08 10:25:00,61.53,61.53,61.14,61.23,10727.0,59.2149,59.2149,58.8396,58.9262,10727.0
2023-05-08 10:30:00,61.25,61.45,61.24,61.42,10194.0,58.9455,59.1379,58.9358,59.1091,10194.0
2023-05-08 10:35:00,61.38,61.41,61.25,61.32,13443.0,59.0706,59.0994,58.9455,59.0128,13443.0
2023-05-08 10:40:00,61.31,61.63,61.31,61.54,14872.0,59.0032,59.3112,59.0032,59.2245,14872.0
2023-05-08 10:45:00,61.54,61.56,61.37,61.55,10906.0,59.2245,59.2438,59.0609,59.2342,10906.0
2023-05-08 10:50:00,61.57,61.63,61.5,61.63,11159.0,59.2534,59.3112,59.1861,59.3112,11159.0
2023-05-08 10:55:00,61.63,61.87,61.59,61.82,24202.0,59.3112,59.5421,59.2727,59.494,24202.0
2023-05-08 11:00:00,61.86,61.97,61.8,61.95,15667.0,59.5325,59.6384,59.4748,59.6191,15667.0
2023-05-08 11:05:00,61.95,62.02,61.88,61.95,22569.0,59.6191,59.6865,59.5518,59.6191,22569.0
2023-05-08 11:10:00,61.96,62.04,61.9,61.92,17688.0,59.6287,59.7057,59.571,59.5903,17688.0
2023-05-08 11:15:00,61.9,61.94,61.86,61.9,14709.0,59.571,59.6095,59.5325,59.571,14709.0
2023-05-08 11:20:00,61.91,61.92,61.76,61.82,71323.0,59.5806,59.5903,59.4363,59.494,71323.0
2023-05-08 11:25:00,61.82,61.82,61.51,61.54,32646.0,59.494,59.494,59.1957,59.2245,32646.0
2023-05-08 11:30:00,61.55,61.58,61.34,61.38,64635.0,59.2342,59.263,59.0321,59.0706,64635.0
2023-05-08 11:35:00,61.37,61.52,61.27,61.29,12163.0,59.0609,59.2053,58.9647,58.984,12163.0
2023-05-08 11:40:00,61.28,61.3,61.16,61.22,11784.0,58.9743,58.9936,58.8588,58.9166,11784.0
2023-05-08 11:45:00,61.24,61.36,61.19,61.36,14396.0,58.9358,59.0513,58.8877,59.0513,14396.0
2023-05-08 11:50:00,61.37,61.48,61.36,61.47,11100.0,59.0609,59.1668,59.0513,59.1572,11100.0
2023-05-08 11:55:00,61.46,61.64,61.39,61.62,16562.0,59.1476,59.3208,59.0802,59.3015,16562.0
2023-05-08 12:00:00,61.65,61.67,61.49,61.51,11408.0,59.3304,59.3497,59.1764,59.1957,11408.0
2023-05-08 12:05:00,61.5,61.58,61.47,61.57,6463.0,59.1861,59.263,59.1572,59.2534,6463.0
2023-05-08 12:10:00,61.55,61.59,61.49,61.49,4564.0,59.2342,59.2727,59.1764,59.1764,4564.0
2023-05-08 12:15:00,61.48,61.6,61.45,61.58,11715.0,59.1668,59.2823,59.1379,59.263,11715.0
2023-05-08 12:20:00,61.59,61.66,61.58,61.66,6118.0,59.2727,59.34,59.263,59.34,6118.0
2023-05-08 12:25:00,61.66,61.68,61.58,61.59,11425.0,59.34,59.3593,59.263,59.2727,11425.0
2023-05-08 12:30:00,61.6,61.69,61.54,61.58,7415.0,59.2823,59.3689,59.2245,59.263,7415.0
2023-05-08 12:35:00,61.56,61.64,61.53,61.55,12413.0,59.2438,59.3208,59.2149,59.2342,12413.0
2023-05-08 12:40:00,61.54,61.57,61.48,61.56,15118.0,59.2245,59.2534,59.1668,59.2438,15118.0
2023-05-08 12:45:00,61.57,61.57,61.43,61.45,12661.0,59.2534,59.2534,59.1187,59.1379,12661.0
2023-05-08 12:50:00,61.44,61.52,61.37,61.5,10084.0,59.1283,59.2053,59.0609,59.1861,10084.0
2023-05-08 12:55:00,61.49,61.67,61.47,61.61,7274.0,59.1764,59.3497,59.1572,59.2919,7274.0
2023-05-08 13:00:00,61.64,61.71,61.57,61.59,7903.0,59.3208,59.3882,59.2534,59.2727,7903.0
2023-05-08 13:05:00,61.59,61.59,61.51,61.55,16273.0,59.2727,59.2727,59.1957,59.2342,16273.0
2023-05-08 13:10:00,61.56,61.62,61.46,61.48,12650.0,59.2438,59.3015,59.1476,59.1668,12650.0
2023-05-08 13:15:00,61.5,61.56,61.44,61.52,14929.0,59.1861,59.2438,59.1283,59.2053,14929.0
2023-05-08 13:20:00,61.52,61.56,61.44,61.44,7850.0,59.2053,59.2438,59.1283,59.1283,7850.0
2023-05-08 13:25:00,61.46,61.48,61.38,61.38,6138.0,59.1476,59.1668,59.0706,59.0706,6138.0
2023-05-08 13:30:00,61.4,61.44,61.37,61.39,13927.0,59.0898,59.1283,59.0609,59.0802,13927.0
2023-05-08 13:35:00,61.39,61.43,61.34,61.41,15204.0,59.0802,59.1187,59.0321,59.0994,15204.0
2023-05-08 13:40:00,61.41,61.48,61.37,61.45,23735.0,59.0994,59.1668,59.0609,59.1379,23735.0
2023-05-08 13:45:00,61.45,61.59,61.39,61.59,45262.0,59.1379,59.2727,59.0802,59.2727,45262.0
2023-05-08 13:50:00,61.58,61.59,61.37,61.38,15401.0,59.263,59.2727,59.0609,59.0706,15401.0
2023-05-08 13:55:00,61.38,61.51,61.38,61.48,7529.0,59.0706,59.1957,59.0706,59.1668,7529.0
2023-05-08 14:00:00,61.48,61.53,61.4,61.41,9135.0,59.1668,59.2149,59.0898,59.0994,9135.0
2023-05-08 14:05:00,61.4,61.41,61.12,61.26,15382.0,59.0898,59.0994,58.8204,58.9551,15382.0
2023-05-08 14:10:00,61.27,61.38,61.23,61.36,4592.0,58.9647,59.0706,58.9262,59.0513,4592.0
2023-05-08 14:15:00,61.34,61.44,61.34,61.44,8677.0,59.0321,59.1283,59.0321,59.1283,8677.0
2023-05-08 14:20:00,61.45,61.5,61.44,61.47,10325.0,59.1379,59.1861,59.1283,59.1572,10325.0
2023-05-08 14:25:00,61.46,61.48,61.41,61.47,11344.0,59.1476,59.1668,59.0994,59.1572,11344.0
2023-05-08 14:30:00,61.49,61.54,61.48,61.53,7040.0,59.1764,59.2245,59.1668,59.2149,7040.0
2023-05-08 14:35:00,61.53,61.55,61.49,61.51,6934.0,59.2149,59.2342,59.1764,59.1957,6934.0
2023-05-08 14:40:00,61.5,61.55,61.47,61.48,6955.0,59.1861,59.2342,59.1572,59.1668,6955.0
2023-05-08 14:45:00,61.48,61.55,61.42,61.55,10891.0,59.1668,59.2342,59.1091,59.2342,10891.0
2023-05-08 14:50:00,61.55,61.59,61.52,61.55,13918.0,59.2342,59.2727,59.2053,59.2342,13918.0
2023-05-08 14:55:00,61.55,61.56,61.48,61.51,18010.0,59.2342,59.2438,59.1668,59.1957,18010.0
2023-05-08 15:00:00,61.52,61.53,61.46,61.52,22602.0,59.2053,59.2149,59.1476,59.2053,22602.0
2023-05-08 15:05:00,61.52,61.54,61.43,61.44,10664.0,59.2053,59.2245,59.1187,59.1283,10664.0
2023-05-08 15:10:00,61.45,61.47,61.38,61.39,9050.0,59.1379,59.1572,59.0706,59.0802,9050.0
2023-05-08 15:15:00,61.4,61.53,61.29,61.5,38821.0,59.0898,59.2149,58.984,59.1861,38821.0
2023-05-08 15:20:00,61.5,61.54,61.49,61.51,11783.0,59.1861,59.2245,59.1764,59.1957,11783.0
2023-05-08 15:25:00,61.52,61.52,61.42,61.47,15752.0,59.2053,59.2053,59.1091,59.1572,15752.0
2023-05-08 15:30:00,61.46,61.54,61.44,61.53,13666.0,59.1476,59.2245,59.1283,59.2149,13666.0
2023-05-08 15:35:00,61.53,61.66,61.53,61.65,27129.0,59.2149,59.34,59.2149,59.3304,27129.0
2023-05-08 15:40:00,61.67,61.77,61.65,61.76,53914.0,59.3497,59.4459,59.3304,59.4363,53914.0
2023-05-08 15:45:00,61.77,61.81,61.73,61.8,49421.0,59.4459,59.4844,59.4074,59.4748,49421.0
2023-05-08 15:50:00,61.81,61.81,61.65,61.73,79241.0,59.4844,59.4844,59.3304,59.4074,79241.0
2023-05-08 15:55:00,61.74,61.88,61.72,61.83,154579.0,59.417,59.5518,59.3978,59.5036,154579.0
2023-05-09 09:30:00,61.22,62.33,59.89,61.17,110670.0,58.9166,59.9848,57.6366,58.8685,110670.0
2023-05-09 09:35:00,61.34,61.77,60.93,61.03,55833.0,59.0321,59.4459,58.6375,58.7337,55833.0
2023-05-09 09:40:00,61.11,61.36,60.98,61.18,66501.0,58.8107,59.0513,58.6856,58.8781,66501.0
2023-05-09 09:45:00,61.17,61.44,60.99,61.14,51726.0,58.8685,59.1283,58.6952,58.8396,51726.0
2023-05-09 09:50:00,61.18,61.21,60.61,60.9,56529.0,58.8781,58.907,58.3295,58.6086,56529.0
2023-05-09 09:55:00,60.95,61.61,60.83,61.57,66833.0,58.6567,59.2919,58.5413,59.2534,66833.0
2023-05-09 10:00:00,61.57,61.58,61.13,61.56,93776.0,59.2534,59.263,58.83,59.2438,93776.0
2023-05-09 10:05:00,61.56,62.43,61.56,62.27,105621.0,59.2438,60.0811,59.2438,59.9271,105621.0
2023-05-09 10:10:00,62.26,62.26,61.81,62.01,44348.0,59.9175,59.9175,59.4844,59.6769,44348.0
2023-05-09 10:15:00,62.0,62.12,61.85,62.08,58180.0,59.6672,59.7827,59.5229,59.7442,58180.0
2023-05-09 10:20:00,62.06,62.34,61.93,62.21,92401.0,59.725,59.9944,59.5999,59.8693,92401.0
2023-05-09 10:25:00,62.2,62.68,62.14,62.32,48835.0,59.8597,60.3217,59.802,59.9752,48835.0
2023-05-09 10:30:00,62.32,62.43,62.14,62.3,79127.0,59.9752,60.0811,59.802,59.956,79127.0
2023-05-09 10:35:00,62.29,62.59,62.29,62.42,73684.0,59.9463,60.235,59.9463,60.0714,73684.0
2023-05-09 10:40:00,62.47,62.98,62.47,62.98,63858.0,60.1196,60.6104,60.1196,60.6104,63858.0
2023-05-09 10:45:00,63.01,63.06,62.66,63.04,113043.0,60.6392,60.6874,60.3024,60.6681,113043.0
2023-05-09 10:50:00,63.01,63.04,62.45,62.58,79110.0,60.6392,60.6681,60.1003,60.2254,79110.0
2023-05-09 10:55:00,62.6,62.75,62.44,62.63,29894.0,60.2447,60.389,60.0907,60.2735,29894.0
2023-05-09 11:00:00,62.63,62.72,62.46,62.57,39063.0,60.2735,60.3602,60.1099,60.2158,39063.0
2023-05-09 11:05:00,62.57,62.67,62.53,62.63,24728.0,60.2158,60.312,60.1773,60.2735,24728.0
2023-05-09 11:10:00,62.64,62.64,62.29,62.51,39254.0,60.2832,60.2832,59.9463,60.1581,39254.0
2023-05-09 11:15:00,62.5,62.53,62.33,62.46,15412.0,60.1484,60.1773,59.9848,60.1099,15412.0
2023-05-09 11:20:00,62.41,62.64,62.36,62.57,36187.0,60.0618,60.2832,60.0137,60.2158,36187.0
2023-05-09 11:25:00,62.52,62.59,62.43,62.52,38995.0,60.1677,60.235,60.0811,60.1677,38995.0
2023-05-09 11:30:00,62.52,62.66,62.47,62.63,14735.0,60.1677,60.3024,60.1196,60.2735,14735.0
2023-05-09 11:35:00,62.66,62.7,62.53,62.54,33054.0,60.3024,60.3409,60.1773,60.1869,33054.0
2023-05-09 11:40:00,62.52,62.58,62.45,62.57,13553.0,60.1677,60.2254,60.1003,60.2158,13553.0
2023-05-09 11:45:00,62.58,62.71,62.58,62.71,18663.0,60.2254,60.3505,60.2254,60.3505,18663.0
2023-05-09 11:50:00,62.71,62.88,62.71,62.88,24434.0,60.3505,60.5141,60.3505,60.5141,24434.0
2023-05-09 11:55:00,62.89,63.03,62.87,63.01,35437.0,60.5238,60.6585,60.5045,60.6392,35437.0
2023-05-09 12:00:00,62.95,63.02,62.72,62.73,39936.0,60.5815,60.6489,60.3602,60.3698,39936.0
2023-05-09 12:05:00,62.74,62.93,62.68,62.71,39950.0,60.3794,60.5622,60.3217,60.3505,39950.0
2023-05-09 12:10:00,62.66,62.8,62.62,62.8,18658.0,60.3024,60.4371,60.2639,60.4371,18658.0
2023-05-09 12:15:00,62.79,62.97,62.71,62.97,27263.0,60.4275,60.6007,60.3505,60.6007,27263.0
2023-05-09 12:20:00,62.96,63.0,62.88,62.97,27872.0,60.5911,60.6296,60.5141,60.6007,27872.0
2023-05-09 12:25:00,62.97,63.05,62.8,62.84,23872.0,60.6007,60.6777,60.4371,60.4756,23872.0
2023-05-09 12:30:00,62.82,62.82,62.46,62.52,21515.0,60.4564,60.4564,60.1099,60.1677,21515.0
2023-05-09 12:35:00,62.52,62.56,62.23,62.28,22534.0,60.1677,60.2062,59.8886,59.9367,22534.0
2023-05-09 12:40:00,62.29,62.41,62.28,62.38,8883.0,59.9463,60.0618,59.9367,60.0329,8883.0
2023-05-09 12:45:00,62.39,62.39,62.26,62.3,16779.0,60.0426,60.0426,59.9175,59.956,16779.0
2023-05-09 12:50:00,62.3,62.36,62.28,62.35,10061.0,59.956,60.0137,59.9367,60.0041,10061.0
2023-05-09 12:55:00,62.37,62.42,62.32,62.42,10820.0,60.0233,60.0714,59.9752,60.0714,10820.0
2023-05-09 13:00:00,62.43,62.53,62.4,62.5,11176.0,60.0811,60.1773,60.0522,60.1484,11176.0
2023-05-09 13:05:00,62.5,62.53,62.47,62.5,14939.0,60.1484,60.1773,60.1196,60.1484,14939.0
2023-05-09 13:10:00,62.5,62.5,62.45,62.48,12784.0,60.1484,60.1484,60.1003,60.1292,12784.0
2023-05-09 13:15:00,62.49,62.52,62.4,62.45,13194.0,60.1388,60.1677,60.0522,60.1003,13194.0
2023-05-09 13:20:00,62.43,62.48,62.4,62.42,8891.0,60.0811,60.1292,60.0522,60.0714,8891.0
2023-05-09 13:25:00,62.42,62.61,62.4,62.59,13375.0,60.0714,60.2543,60.0522,60.235,13375.0
2023-05-09 13:30:00,62.61,62.68,62.55,62.58,7902.0,60.2543,60.3217,60.1965,60.2254,7902.0
2023-05-09 13:35:00,62.58,62.64,62.44,62.62,16806.0,60.2254,60.2832,60.0907,60.2639,16806.0
2023-05-09 13:40:00,62.62,62.72,62.58,62.72,15621.0,60.2639,60.3602,60.2254,60.3602,15621.0
2023-05-09 13:45:00,62.72,62.91,62.68,62.87,16056.0,60.3602,60.543,60.3217,60.5045,16056.0
2023-05-09 13:50:00,62.88,63.06,62.88,62.99,17082.0,60.5141,60.6874,60.5141,60.62,17082.0
2023-05-09 13:55:00,63.0,63.17,63.0,63.13,19427.0,60.6296,60.7932,60.6296,60.7547,19427.0
2023-05-09 14:00:00,63.12,63.27,63.12,63.27,12001.0,60.7451,60.8895,60.7451,60.8895,12001.0
2023-05-09 14:05:00,63.28,63.33,63.12,63.15,8349.0,60.8991,60.9472,60.7451,60.774,8349.0
2023-05-09 14:10:00,63.15,63.19,63.1,63.19,13676.0,60.774,60.8125,60.7259,60.8125,13676.0
2023-05-09 14:15:00,63.2,63.39,63.2,63.27,15615.0,60.8221,61.0049,60.8221,60.8895,15615.0
2023-05-09 14:20:00,63.25,63.29,63.16,63.24,36269.0,60.8702,60.9087,60.7836,60.8606,36269.0
2023-05-09 14:25:00,63.24,63.31,63.16,63.3,17546.0,60.8606,60.928,60.7836,60.9183,17546.0
2023-05-09 14:30:00,63.31,63.37,63.28,63.32,19739.0,60.928,60.9857,60.8991,60.9376,19739.0
2023-05-09 14:35:00,63.33,63.35,63.16,63.18,13047.0,60.9472,60.9664,60.7836,60.8028,13047.0
2023-05-09 14:40:00,63.15,63.29,63.15,63.21,15568.0,60.774,60.9087,60.774,60.8317,15568.0
2023-05-09 14:45:00,63.22,63.24,63.14,63.24,17422.0,60.8413,60.8606,60.7643,60.8606,17422.0
2023-05-09 14:50:00,63.23,63.31,63.05,63.05,16705.0,60.851,60.928,60.6777,60.6777,16705.0
2023-05-09 14:55:00,63.05,63.24,63.05,63.2,18727.0,60.6777,60.8606,60.6777,60.8221,18727.0
2023-05-09 15:00:00,63.19,63.23,63.14,63.15,23278.0,60.8125,60.851,60.7643,60.774,23278.0
2023-05-09 15:05:00,63.14,63.17,63.04,63.04,29133.0,60.7643,60.7932,60.6681,60.6681,29133.0
2023-05-09 15:10:00,63.02,63.11,62.96,63.02,32203.0,60.6489,60.7355,60.5911,60.6489,32203.0
2023-05-09 15:15:00,63.02,63.05,62.88,62.88,32922.0,60.6489,60.6777,60.5141,60.5141,32922.0
2023-05-09 15:20:00,62.88,63.03,62.88,63.02,31952.0,60.5141,60.6585,60.5141,60.6489,31952.0
2023-05-09 15:25:00,63.03,63.11,62.92,62.98,30630.0,60.6585,60.7355,60.5526,60.6104,30630.0
2023-05-09 15:30:00,62.97,62.98,62.72,62.76,34942.0,60.6007,60.6104,60.3602,60.3986,34942.0
2023-05-09 15:35:00,62.76,62.78,62.64,62.65,42564.0,60.3986,60.4179,60.2832,60.2928,42564.0
2023-05-09 15:40:00,62.64,62.65,62.45,62.48,47778.0,60.2832,60.2928,60.1003,60.1292,47778.0
2023-05-09 15:45:00,62.47,62.48,62.36,62.43,59812.0,60.1196,60.1292,60.0137,60.0811,59812.0
2023-05-09 15:50:00,62.41,62.48,62.3,62.41,61866.0,60.0618,60.1292,59.956,60.0618,61866.0
2023-05-09 15:55:00,62.41,62.42,62.24,62.3,141606.0,60.0618,60.0714,59.8982,59.956,141606.0
2023-05-10 09:30:00,63.65,64.82,63.5,64.59,77333.0,61.2552,62.3811,61.1108,62.1598,77333.0
2023-05-10 09:35:00,64.59,64.67,63.96,64.09,64427.0,62.1598,62.2368,61.5535,61.6786,64427.0
2023-05-10 09:40:00,64.09,64.45,64.08,64.2,117801.0,61.6786,62.0251,61.669,61.7845,117801.0
2023-05-10 09:45:00,64.19,64.19,63.84,63.99,49846.0,61.7748,61.7748,61.438,61.5824,49846.0
2023-05-10 09:50:00,63.99,64.14,63.93,64.11,37162.0,61.5824,61.7267,61.5246,61.6979,37162.0
2023-05-10 09:55:00,64.08,64.27,64.02,64.09,19579.0,61.669,61.8518,61.6112,61.6786,19579.0
2023-05-10 10:00:00,64.07,64.34,64.04,64.23,53823.0,61.6594,61.9192,61.6305,61.8133,53823.0
2023-05-10 10:05:00,64.22,64.45,64.13,64.2,26732.0,61.8037,62.0251,61.7171,61.7845,26732.0
2023-05-10 10:10:00,64.2,64.2,63.92,64.17,32902.0,61.7845,61.7845,61.515,61.7556,32902.0
2023-05-10 10:15:00,64.17,64.31,63.94,64.08,34882.0,61.7556,61.8903,61.5342,61.669,34882.0
2023-05-10 10:20:00,64.08,64.32,64.07,64.16,18451.0,61.669,61.8999,61.6594,61.746,18451.0
2023-05-10 10:25:00,64.17,64.35,64.12,64.12,27618.0,61.7556,61.9288,61.7075,61.7075,27618.0
2023-05-10 10:30:00,64.22,64.27,64.06,64.14,30636.0,61.8037,61.8518,61.6497,61.7267,30636.0
2023-05-10 10:35:00,64.14,64.17,63.96,64.03,50696.0,61.7267,61.7556,61.5535,61.6209,50696.0
2023-05-10 10:40:00,64.02,64.12,63.55,63.69,54144.0,61.6112,61.7075,61.1589,61.2937,54144.0
2023-05-10 10:45:00,63.67,63.88,63.51,63.81,48272.0,61.2744,61.4765,61.1204,61.4091,48272.0
2023-05-10 10:50:00,63.8,63.93,63.67,63.83,30762.0,61.3995,61.5246,61.2744,61.4284,30762.0
2023-05-10 10:55:00,63.81,63.86,63.71,63.8,16874.0,61.4091,61.4573,61.3129,61.3995,16874.0
2023-05-10 11:00:00,63.82,63.94,63.81,63.92,10044.0,61.4188,61.5342,61.4091,61.515,10044.0
2023-05-10 11:05:00,63.92,64.0,63.85,63.98,12038.0,61.515,61.592,61.4476,61.5727,12038.0
2023-05-10 11:10:00,63.97,64.01,63.83,63.84,13778.0,61.5631,61.6016,61.4284,61.438,13778.0
2023-05-10 11:15:00,63.85,63.99,63.85,63.99,12381.0,61.4476,61.5824,61.4476,61.5824,12381.0
2023-05-10 11:20:00,63.99,64.01,63.94,63.97,19852.0,61.5824,61.6016,61.5342,61.5631,19852.0
2023-05-10 11:25:00,63.99,64.02,63.92,63.99,31205.0,61.5824,61.6112,61.515,61.5824,31205.0
2023-05-10 11:30:00,63.99,64.03,63.89,63.93,15410.0,61.5824,61.6209,61.4861,61.5246,15410.0
2023-05-10 11:35:00,63.93,63.95,63.72,63.78,8930.0,61.5246,61.5439,61.3225,61.3803,8930.0
2023-05-10 11:40:00,63.8,63.89,63.78,63.81,12788.0,61.3995,61.4861,61.3803,61.4091,12788.0
2023-05-10 11:45:00,63.79,63.92,63.79,63.91,12492.0,61.3899,61.515,61.3899,61.5054,12492.0
2023-05-10 11:50:00,63.91,64.0,63.88,63.97,11479.0,61.5054,61.592,61.4765,61.5631,11479.0
2023-05-10 11:55:00,64.01,64.12,63.91,64.12,18219.0,61.6016,61.7075,61.5054,61.7075,18219.0
2023-05-10 12:00:00,64.11,64.17,63.97,63.97,19791.0,61.6979,61.7556,61.5631,61.5631,19791.0
2023-05-10 12:05:00,63.98,64.02,63.91,63.98,12543.0,61.5727,61.6112,61.5054,61.5727,12543.0
2023-05-10 12:10:00,63.93,63.95,63.72,63.82,75913.0,61.5246,61.5439,61.3225,61.4188,75913.0
2023-05-10 12:15:00,63.8,63.85,63.69,63.77,38789.0,61.3995,61.4476,61.2937,61.3706,38789.0
2023-05-10 12:20:00,63.77,64.2,63.72,64.16,14436.0,61.3706,61.7845,61.3225,61.746,14436.0
2023-05-10 12:25:00,64.17,64.23,64.05,64.17,10137.0,61.7556,61.8133,61.6401,61.7556,10137.0
2023-05-10 12:30:00,64.22,64.39,64.21,64.3,15032.0,61.8037,61.9673,61.7941,61.8807,15032.0
2023-05-10 12:35:00,64.26,64.26,64.12,64.14,10283.0,61.8422,61.8422,61.7075,61.7267,10283.0
2023-05-10 12:40:00,64.14,64.19,63.98,64.03,10309.0,61.7267,61.7748,61.5727,61.6209,10309.0
2023-05-10 12:45:00,64.03,64.09,63.99,64.01,15454.0,61.6209,61.6786,61.5824,61.6016,15454.0
2023-05-10 12:50:00,64.01,64.09,63.96,64.01,9890.0,61.6016,61.6786,61.5535,61.6016,9890.0
2023-05-10 12:55:00,64.0,64.01,63.89,64.01,11738.0,61.592,61.6016,61.4861,61.6016,11738.0
2023-05-10 13:00:00,63.99,64.02,63.96,64.02,8125.0,61.5824,61.6112,61.5535,61.6112,8125.0
2023-05-10 13:05:00,64.01,64.06,63.87,63.91,23331.0,61.6016,61.6497,61.4669,61.5054,23331.0
2023-05-10 13:10:00,63.9,63.9,63.71,63.87,11414.0,61.4958,61.4958,61.3129,61.4669,11414.0
2023-05-10 13:15:00,63.86,63.86,63.78,63.83,22815.0,61.4573,61.4573,61.3803,61.4284,22815.0
2023-05-10 13:20:00,63.82,63.82,63.61,63.61,23841.0,61.4188,61.4188,61.2167,61.2167,23841.0
2023-05-10 13:25:00,63.59,63.59,63.4,63.52,21898.0,61.1974,61.1974,61.0146,61.13,21898.0
2023-05-10 13:30:00,63.51,63.52,63.35,63.39,19062.0,61.1204,61.13,60.9664,61.0049,19062.0
2023-05-10 13:35:00,63.39,63.39,63.17,63.17,18117.0,61.0049,61.0049,60.7932,60.7932,18117.0
2023-05-10 13:40:00,63.2,63.22,63.11,63.16,20838.0,60.8221,60.8413,60.7355,60.7836,20838.0
2023-05-10 13:45:00,63.17,63.29,63.17,63.29,24263.0,60.7932,60.9087,60.7932,60.9087,24263.0
2023-05-10 13:50:00,63.28,63.49,63.22,63.39,22545.0,60.8991,61.1012,60.8413,61.0049,22545.0
2023-05-10 13:55:00,63.41,63.6,63.4,63.56,11663.0,61.0242,61.207,61.0146,61.1685,11663.0
2023-05-10 14:00:00,63.58,63.68,63.58,63.63,18376.0,61.1878,61.284,61.1878,61.2359,18376.0
2023-05-10 14:05:00,63.65,63.74,63.61,63.72,15883.0,61.2552,61.3418,61.2167,61.3225,15883.0
2023-05-10 14:10:00,63.75,63.85,63.75,63.8,36468.0,61.3514,61.4476,61.3514,61.3995,36468.0
2023-05-10 14:15:00,63.82,63.83,63.66,63.7,30729.0,61.4188,61.4284,61.2648,61.3033,30729.0
2023-05-10 14:20:00,63.69,63.8,63.68,63.73,11935.0,61.2937,61.3995,61.284,61.3321,11935.0
2023-05-10 14:25:00,63.74,63.84,63.68,63.78,16669.0,61.3418,61.438,61.284,61.3803,16669.0
2023-05-10 14:30:00,63.78,63.88,63.75,63.88,16813.0,61.3803,61.4765,61.3514,61.4765,16813.0
2023-05-10 14:35:00,63.89,63.96,63.84,63.95,13335.0,61.4861,61.5535,61.438,61.5439,13335.0
2023-05-10 14:40:00,63.95,63.98,63.89,63.92,19545.0,61.5439,61.5727,61.4861,61.515,19545.0
2023-05-10 14:45:00,63.92,63.92,63.65,63.67,11174.0,61.515,61.515,61.2552,61.2744,11174.0
2023-05-10 14:50:00,63.68,63.71,63.62,63.65,13798.0,61.284,61.3129,61.2263,61.2552,13798.0
2023-05-10 14:55:00,63.65,63.67,63.61,63.66,10092.0,61.2552,61.2744,61.2167,61.2648,10092.0
2023-05-10 15:00:00,63.66,63.75,63.65,63.66,100340.0,61.2648,61.3514,61.2552,61.2648,100340.0
2023-05-10 15:05:00,63.67,63.73,63.6,63.6,77943.0,61.2744,61.3321,61.207,61.207,77943.0
2023-05-10 15:10:00,63.6,63.73,63.53,63.55,24287.0,61.207,61.3321,61.1397,61.1589,24287.0
2023-05-10 15:15:00,63.48,63.62,63.45,63.62,13149.0,61.0916,61.2263,61.0627,61.2263,13149.0
2023-05-10 15:20:00,63.62,63.86,63.62,63.85,23735.0,61.2263,61.4573,61.2263,61.4476,23735.0
2023-05-10 15:25:00,63.86,63.99,63.86,63.96,19258.0,61.4573,61.5824,61.4573,61.5535,19258.0
2023-05-10 15:30:00,63.96,63.98,63.85,63.86,34914.0,61.5535,61.5727,61.4476,61.4573,34914.0
2023-05-10 15:35:00,63.86,64.05,63.83,64.03,33668.0,61.4573,61.6401,61.4284,61.6209,33668.0
2023-05-10 15:40:00,64.05,64.11,63.97,63.98,38875.0,61.6401,61.6979,61.5631,61.5727,38875.0
2023-05-10 15:45:00,63.97,64.04,63.88,63.96,70183.0,61.5631,61.6305,61.4765,61.5535,70183.0
2023-05-10 15:50:00,63.91,63.93,63.64,63.7,106529.0,61.5054,61.5246,61.2455,61.3033,106529.0
2023-05-10 15:55:00,63.7,63.75,63.57,63.61,298077.0,61.3033,61.3514,61.1782,61.2167,298077.0
2023-05-11 09:30:00,63.36,64.16,63.27,63.98,59237.0,60.9761,61.746,60.8895,61.5727,59237.0
2023-05-11 09:35:00,63.98,64.35,63.78,64.23,33038.0,61.5727,61.9288,61.3803,61.8133,33038.0
2023-05-11 09:40:00,64.21,64.4,64.19,64.34,32049.0,61.7941,61.9769,61.7748,61.9192,32049.0
2023-05-11 09:45:00,64.34,64.48,63.65,63.66,39232.0,61.9192,62.0539,61.2552,61.2648,39232.0
2023-05-11 09:50:00,63.65,63.75,63.41,63.75,24946.0,61.2552,61.3514,61.0242,61.3514,24946.0
2023-05-11 09:55:00,63.73,63.93,63.65,63.77,44662.0,61.3321,61.5246,61.2552,61.3706,44662.0
2023-05-11 10:00:00,63.74,63.83,63.62,63.76,40198.0,61.3418,61.4284,61.2263,61.361,40198.0
2023-05-11 10:05:00,63.76,63.93,63.73,63.89,21323.0,61.361,61.5246,61.3321,61.4861,21323.0
2023-05-11 10:10:00,63.9,64.03,63.81,64.02,26514.0,61.4958,61.6209,61.4091,61.6112,26514.0
2023-05-11 10:15:00,64.01,64.17,63.78,63.8,41117.0,61.6016,61.7556,61.3803,61.3995,41117.0
2023-05-11 10:20:00,63.77,63.81,63.59,63.74,17183.0,61.3706,61.4091,61.1974,61.3418,17183.0
2023-05-11 10:25:00,63.76,63.96,63.76,63.91,19694.0,61.361,61.5535,61.361,61.5054,19694.0
2023-05-11 10:30:00,63.9,63.94,63.59,63.59,16333.0,61.4958,61.5342,61.1974,61.1974,16333.0
2023-05-11 10:35:00,63.61,63.66,63.45,63.46,19909.0,61.2167,61.2648,61.0627,61.0723,19909.0
2023-05-11 10:40:00,63.44,63.45,63.29,63.36,15530.0,61.0531,61.0627,60.9087,60.9761,15530.0
2023-05-11 10:45:00,63.35,63.64,63.24,63.59,22087.0,60.9664,61.2455,60.8606,61.1974,22087.0
2023-05-11 10:50:00,63.58,63.61,63.32,63.34,20542.0,61.1878,61.2167,60.9376,60.9568,20542.0
2023-05-11 10:55:00,63.34,63.41,63.27,63.34,18643.0,60.9568,61.0242,60.8895,60.9568,18643.0
2023-05-11 11:00:00,63.34,63.73,63.33,63.73,15364.0,60.9568,61.3321,60.9472,61.3321,15364.0
2023-05-11 11:05:00,63.73,63.81,63.67,63.81,19513.0,61.3321,61.4091,61.2744,61.4091,19513.0
2023-05-11 11:10:00,63.82,63.87,63.68,63.72,22353.0,61.4188,61.4669,61.284,61.3225,22353.0
2023-05-11 11:15:00,63.74,63.77,63.53,63.53,16121.0,61.3418,61.3706,61.1397,61.1397,16121.0
2023-05-11 11:20:00,63.51,63.7,63.5,63.7,17650.0,61.1204,61.3033,61.1108,61.3033,17650.0
2023-05-11 11:25:00,63.7,63.87,63.64,63.76,23490.0,61.3033,61.4669,61.2455,61.361,23490.0
2023-05-11 11:30:00,63.75,63.96,63.74,63.86,21037.0,61.3514,61.5535,61.3418,61.4573,21037.0
2023-05-11 11:35:00,63.86,63.92,63.74,63.76,11251.0,61.4573,61.515,61.3418,61.361,11251.0
2023-05-11 11:40:00,63.77,63.9,63.68,63.68,15320.0,61.3706,61.4958,61.284,61.284,15320.0
2023-05-11 11:45:00,63.71,63.74,63.65,63.66,10644.0,61.3129,61.3418,61.2552,61.2648,10644.0
2023-05-11 11:50:00,63.65,63.72,63.62,63.69,7111.0,61.2552,61.3225,61.2263,61.2937,7111.0
2023-05-11 11:55:00,63.69,63.71,63.62,63.69,17831.0,61.2937,61.3129,61.2263,61.2937,17831.0
2023-05-11 12:00:00,63.71,63.73,63.39,63.49,9106.0,61.3129,61.3321,61.0049,61.1012,9106.0
2023-05-11 12:05:00,63.5,63.61,63.5,63.52,7371.0,61.1108,61.2167,61.1108,61.13,7371.0
2023-05-11 12:10:00,63.51,63.55,63.47,63.55,7486.0,61.1204,61.1589,61.0819,61.1589,7486.0
2023-05-11 12:15:00,63.55,63.55,63.44,63.48,9873.0,61.1589,61.1589,61.0531,61.0916,9873.0
2023-05-11 12:20:00,63.49,63.58,63.46,63.56,14203.0,61.1012,61.1878,61.0723,61.1685,14203.0
2023-05-11 12:25:00,63.58,63.59,63.38,63.49,11163.0,61.1878,61.1974,60.9953,61.1012,11163.0
2023-05-11 12:30:00,63.48,63.5,63.4,63.41,5721.0,61.0916,61.1108,61.0146,61.0242,5721.0
2023-05-11 12:35:00,63.42,63.48,63.41,63.47,4889.0,61.0338,61.0916,61.0242,61.0819,4889.0
2023-05-11 12:40:00,63.47,63.47,63.37,63.46,4459.0,61.0819,61.0819,60.9857,61.0723,4459.0
2023-05-11 12:45:00,63.46,63.63,63.46,63.61,9355.0,61.0723,61.2359,61.0723,61.2167,9355.0
2023-05-11 12:50:00,63.62,63.62,63.53,63.57,6837.0,61.2263,61.2263,61.1397,61.1782,6837.0
2023-05-11 12:55:00,63.56,63.64,63.53,63.63,4812.0,61.1685,61.2455,61.1397,61.2359,4812.0
2023-05-11 13:00:00,63.63,63.64,63.51,63.56,4890.0,61.2359,61.2455,61.1204,61.1685,4890.0
2023-05-11 13:05:00,63.55,63.68,63.54,63.62,5574.0,61.1589,61.284,61.1493,61.2263,5574.0
2023-05-11 13:10:00,63.66,63.66,63.55,63.62,5441.0,61.2648,61.2648,61.1589,61.2263,5441.0
2023-05-11 13:15:00,63.6,63.69,63.6,63.62,5551.0,61.207,61.2937,61.207,61.2263,5551.0
2023-05-11 13:20:00,63.63,63.63,63.45,63.45,5196.0,61.2359,61.2359,61.0627,61.0627,5196.0
2023-05-11 13:25:00,63.47,63.52,63.43,63.45,6804.0,61.0819,61.13,61.0434,61.0627,6804.0
2023-05-11 13:30:00,63.43,63.56,63.42,63.56,8021.0,61.0434,61.1685,61.0338,61.1685,8021.0
2023-05-11 13:35:00,63.54,63.61,63.5,63.6,9325.0,61.1493,61.2167,61.1108,61.207,9325.0
2023-05-11 13:40:00,63.57,63.58,63.42,63.46,9419.0,61.1782,61.1878,61.0338,61.0723,9419.0
2023-05-11 13:45:00,63.44,63.45,63.09,63.14,21484.0,61.0531,61.0627,60.7162,60.7643,21484.0
2023-05-11 13:50:00,63.13,63.32,63.09,63.29,9668.0,60.7547,60.9376,60.7162,60.9087,9668.0
2023-05-11 13:55:00,63.28,63.45,63.24,63.42,9214.0,60.8991,61.0627,60.8606,61.0338,9214.0
2023-05-11 14:00:00,63.44,63.49,63.4,63.48,12097.0,61.0531,61.1012,61.0146,61.0916,12097.0
2023-05-11 14:05:00,63.48,63.5,63.4,63.47,13527.0,61.0916,61.1108,61.0146,61.0819,13527.0
2023-05-11 14:10:00,63.47,63.47,63.37,63.42,9971.0,61.0819,61.0819,60.9857,61.0338,9971.0
2023-05-11 14:15:00,63.43,63.44,63.34,63.36,9041.0,61.0434,61.0531,60.9568,60.9761,9041.0
2023-05-11 14:20:00,63.35,63.44,63.31,63.44,9201.0,60.9664,61.0531,60.928,61.0531,9201.0
2023-05-11 14:25:00,63.45,63.51,63.44,63.49,8096.0,61.0627,61.1204,61.0531,61.1012,8096.0
2023-05-11 14:30:00,63.48,63.55,63.48,63.52,6560.0,61.0916,61.1589,61.0916,61.13,6560.0
2023-05-11 14:35:00,63.52,63.56,63.45,63.55,6824.0,61.13,61.1685,61.0627,61.1589,6824.0
2023-05-11 14:40:00,63.54,63.71,63.54,63.71,11595.0,61.1493,61.3129,61.1493,61.3129,11595.0
2023-05-11 14:45:00,63.7,63.7,63.58,63.63,7195.0,61.3033,61.3033,61.1878,61.2359,7195.0
2023-05-11 14:50:00,63.66,63.66,63.58,63.59,7522.0,61.2648,61.2648,61.1878,61.1974,7522.0
2023-05-11 14:55:00,63.59,63.68,63.59,63.66,6840.0,61.1974,61.284,61.1974,61.2648,6840.0
2023-05-11 15:00:00,63.66,63.71,63.65,63.66,8384.0,61.2648,61.3129,61.2552,61.2648,8384.0
2023-05-11 15:05:00,63.66,63.77,63.62,63.77,10814.0,61.2648,61.3706,61.2263,61.3706,10814.0
2023-05-11 15:10:00,63.75,63.76,63.7,63.75,10159.0,61.3514,61.361,61.3033,61.3514,10159.0
2023-05-11 15:15:00,63.74,63.76,63.68,63.7,12899.0,61.3418,61.361,61.284,61.3033,12899.0
2023-05-11 15:20:00,63.69,63.74,63.65,63.71,11471.0,61.2937,61.3418,61.2552,61.3129,11471.0
2023-05-11 15:25:00,63.7,63.75,63.67,63.75,10489.0,61.3033,61.3514,61.2744,61.3514,10489.0
2023-05-11 15:30:00,63.74,63.74,63.62,63.67,17547.0,61.3418,61.3418,61.2263,61.2744,17547.0
2023-05-11 15:35:00,63.66,63.67,63.6,63.62,14344.0,61.2648,61.2744,61.207,61.2263,14344.0
2023-05-11 15:40:00,63.63,63.64,63.55,63.63,18759.0,61.2359,61.2455,61.1589,61.2359,18759.0
2023-05-11 15:45:00,63.64,63.77,63.62,63.72,27967.0,61.2455,61.3706,61.2263,61.3225,27967.0
2023-05-11 15:50:00,63.71,63.75,63.65,63.68,51162.0,61.3129,61.3514,61.2552,61.284,51162.0
2023-05-11 15:55:00,63.68,63.8,63.68,63.68,157601.0,61.284,61.3995,61.284,61.284,157601.0
2023-05-12 09:30:00,63.99,64.19,63.49,63.88,27558.0,61.5824,61.7748,61.1012,61.4765,27558.0
2023-05-12 09:35:00,63.9,63.97,63.75,63.81,23651.0,61.4958,61.5631,61.3514,61.4091,23651.0
2023-05-12 09:40:00,63.8,63.85,63.74,63.78,18358.0,61.3995,61.4476,61.3418,61.3803,18358.0
2023-05-12 09:45:00,63.86,63.87,63.51,63.53,10581.0,61.4573,61.4669,61.1204,61.1397,10581.0
2023-05-12 09:50:00,63.52,63.79,63.49,63.78,8754.0,61.13,61.3899,61.1012,61.3803,8754.0
2023-05-12 09:55:00,63.82,63.82,63.47,63.52,8745.0,61.4188,61.4188,61.0819,61.13,8745.0
2023-05-12 10:00:00,63.42,63.61,63.4,63.4,9259.0,61.0338,61.2167,61.0146,61.0146,9259.0
2023-05-12 10:05:00,63.44,63.45,63.27,63.44,9869.0,61.0531,61.0627,60.8895,61.0531,9869.0
2023-05-12 10:10:00,63.46,63.52,63.4,63.47,8861.0,61.0723,61.13,61.0146,61.0819,8861.0
2023-05-12 10:15:00,63.47,63.48,63.39,63.44,13884.0,61.0819,61.0916,61.0049,61.0531,13884.0
2023-05-12 10:20:00,63.46,63.56,63.38,63.52,9298.0,61.0723,61.1685,60.9953,61.13,9298.0
2023-05-12 10:25:00,63.52,63.52,63.35,63.35,9033.0,61.13,61.13,60.9664,60.9664,9033.0
2023-05-12 10:30:00,63.34,63.34,63.22,63.3,9739.0,60.9568,60.9568,60.8413,60.9183,9739.0
2023-05-12 10:35:00,63.26,63.27,63.15,63.27,8481.0,60.8798,60.8895,60.774,60.8895,8481.0
2023-05-12 10:40:00,63.25,63.31,63.18,63.3,10562.0,60.8702,60.928,60.8028,60.9183,10562.0
2023-05-12 10:45:00,63.34,63.34,63.16,63.29,10716.0,60.9568,60.9568,60.7836,60.9087,10716.0
2023-05-12 10:50:00,63.28,63.32,63.21,63.27,11563.0,60.8991,60.9376,60.8317,60.8895,11563.0
2023-05-12 10:55:00,63.28,63.4,63.28,63.36,29243.0,60.8991,61.0146,60.8991,60.9761,29243.0
2023-05-12 11:00:00,63.37,63.59,63.35,63.59,10041.0,60.9857,61.1974,60.9664,61.1974,10041.0
2023-05-12 11:05:00,63.59,63.62,63.52,63.54,10966.0,61.1974,61.2263,61.13,61.1493,10966.0
2023-05-12 11:10:00,63.52,63.56,63.42,63.45,9229.0,61.13,61.1685,61.0338,61.0627,9229.0
2023-05-12 11:15:00,63.45,63.47,63.34,63.43,13796.0,61.0627,61.0819,60.9568,61.0434,13796.0
2023-05-12 11:20:00,63.42,63.55,63.4,63.53,12207.0,61.0338,61.1589,61.0146,61.1397,12207.0
2023-05-12 11:25:00,63.53,63.55,63.42,63.44,9126.0,61.1397,61.1589,61.0338,61.0531,9126.0
2023-05-12 11:30:00,63.42,63.43,63.33,63.37,9879.0,61.0338,61.0434,60.9472,60.9857,9879.0
2023-05-12 11:35:00,63.37,63.37,63.18,63.2,8744.0,60.9857,60.9857,60.8028,60.8221,8744.0
2023-05-12 11:40:00,63.2,63.21,63.15,63.15,10162.0,60.8221,60.8317,60.774,60.774,10162.0
2023-05-12 11:45:00,63.15,63.32,63.15,63.29,7522.0,60.774,60.9376,60.774,60.9087,7522.0
2023-05-12 11:50:00,63.29,63.41,63.29,63.41,11978.0,60.9087,61.0242,60.9087,61.0242,11978.0
2023-05-12 11:55:00,63.4,63.42,63.35,63.42,8259.0,61.0146,61.0338,60.9664,61.0338,8259.0
2023-05-12 12:00:00,63.42,63.42,63.22,63.23,6870.0,61.0338,61.0338,60.8413,60.851,6870.0
2023-05-12 12:05:00,63.22,63.31,63.21,63.29,6698.0,60.8413,60.928,60.8317,60.9087,6698.0
2023-05-12 12:10:00,63.3,63.3,63.18,63.22,7693.0,60.9183,60.9183,60.8028,60.8413,7693.0
2023-05-12 12:15:00,63.21,63.28,63.16,63.19,9482.0,60.8317,60.8991,60.7836,60.8125,9482.0
2023-05-12 12:20:00,63.17,63.17,62.9,63.02,9876.0,60.7932,60.7932,60.5334,60.6489,9876.0
2023-05-12 12:25:00,63.0,63.03,62.96,62.96,4435.0,60.6296,60.6585,60.5911,60.5911,4435.0
2023-05-12 12:30:00,62.96,62.99,62.91,62.92,5624.0,60.5911,60.62,60.543,60.5526,5624.0
2023-05-12 12:35:00,62.92,62.93,62.79,62.89,8911.0,60.5526,60.5622,60.4275,60.5238,8911.0
2023-05-12 12:40:00,62.87,62.88,62.74,62.76,7322.0,60.5045,60.5141,60.3794,60.3986,7322.0
2023-05-12 12:45:00,62.75,62.75,62.66,62.72,9633.0,60.389,60.389,60.3024,60.3602,9633.0
2023-05-12 12:50:00,62.71,62.71,62.56,62.61,14671.0,60.3505,60.3505,60.2062,60.2543,14671.0
2023-05-12 12:55:00,62.62,62.8,62.61,62.78,6357.0,60.2639,60.4371,60.2543,60.4179,6357.0
2023-05-12 13:00:00,62.76,62.81,62.72,62.8,7491.0,60.3986,60.4468,60.3602,60.4371,7491.0
2023-05-12 13:05:00,62.8,62.83,62.77,62.78,7360.0,60.4371,60.466,60.4083,60.4179,7360.0
2023-05-12 13:10:00,62.77,62.77,62.62,62.62,7313.0,60.4083,60.4083,60.2639,60.2639,7313.0
2023-05-12 13:15:00,62.62,62.72,62.61,62.71,6443.0,60.2639,60.3602,60.2543,60.3505,6443.0
2023-05-12 13:20:00,62.68,62.81,62.68,62.81,8770.0,60.3217,60.4468,60.3217,60.4468,8770.0
2023-05-12 13:25:00,62.83,62.83,62.72,62.73,8160.0,60.466,60.466,60.3602,60.3698,8160.0
2023-05-12 13:30:00,62.72,62.81,62.67,62.67,10556.0,60.3602,60.4468,60.312,60.312,10556.0
2023-05-12 13:35:00,62.65,62.71,62.64,62.65,14474.0,60.2928,60.3505,60.2832,60.2928,14474.0
2023-05-12 13:40:00,62.67,62.71,62.61,62.64,8611.0,60.312,60.3505,60.2543,60.2832,8611.0
2023-05-12 13:45:00,62.64,62.64,62.55,62.61,6715.0,60.2832,60.2832,60.1965,60.2543,6715.0
2023-05-12 13:50:00,62.59,62.6,62.44,62.45,7620.0,60.235,60.2447,60.0907,60.1003,7620.0
2023-05-12 13:55:00,62.46,62.46,62.37,62.45,14975.0,60.1099,60.1099,60.0233,60.1003,14975.0
2023-05-12 14:00:00,62.45,62.52,62.43,62.51,8053.0,60.1003,60.1677,60.0811,60.1581,8053.0
2023-05-12 14:05:00,62.5,62.53,62.43,62.45,6809.0,60.1484,60.1773,60.0811,60.1003,6809.0
2023-05-12 14:10:00,62.45,62.5,62.32,62.33,10440.0,60.1003,60.1484,59.9752,59.9848,10440.0
2023-05-12 14:15:00,62.33,62.34,62.29,62.29,7373.0,59.9848,59.9944,59.9463,59.9463,7373.0
2023-05-12 14:20:00,62.31,62.33,62.24,62.32,12145.0,59.9656,59.9848,59.8982,59.9752,12145.0
2023-05-12 14:25:00,62.34,62.38,62.29,62.32,9683.0,59.9944,60.0329,59.9463,59.9752,9683.0
2023-05-12 14:30:00,62.27,62.3,62.22,62.27,10117.0,59.9271,59.956,59.879,59.9271,10117.0
2023-05-12 14:35:00,62.26,62.26,62.15,62.19,10035.0,59.9175,59.9175,59.8116,59.8501,10035.0
2023-05-12 14:40:00,62.17,62.18,62.09,62.15,9863.0,59.8308,59.8405,59.7539,59.8116,9863.0
2023-05-12 14:45:00,62.17,62.21,62.1,62.11,15744.0,59.8308,59.8693,59.7635,59.7731,15744.0
2023-05-12 14:50:00,62.11,62.13,62.06,62.09,19699.0,59.7731,59.7923,59.725,59.7539,19699.0
2023-05-12 14:55:00,62.09,62.13,61.98,62.05,19531.0,59.7539,59.7923,59.648,59.7154,19531.0
2023-05-12 15:00:00,62.06,62.24,62.04,62.22,15709.0,59.725,59.8982,59.7057,59.879,15709.0
2023-05-12 15:05:00,62.22,62.27,62.19,62.23,10715.0,59.879,59.9271,59.8501,59.8886,10715.0
2023-05-12 15:10:00,62.23,62.27,62.15,62.16,11582.0,59.8886,59.9271,59.8116,59.8212,11582.0
2023-05-12 15:15:00,62.18,62.37,62.18,62.37,17121.0,59.8405,60.0233,59.8405,60.0233,17121.0
2023-05-12 15:20:00,62.35,62.45,62.34,62.37,14556.0,60.0041,60.1003,59.9944,60.0233,14556.0
2023-05-12 15:25:00,62.38,62.38,62.2,62.29,25086.0,60.0329,60.0329,59.8597,59.9463,25086.0
2023-05-12 15:30:00,62.29,62.38,62.23,62.38,26703.0,59.9463,60.0329,59.8886,60.0329,26703.0
2023-05-12 15:35:00,62.39,62.5,62.35,62.37,32853.0,60.0426,60.1484,60.0041,60.0233,32853.0
2023-05-12 15:40:00,62.38,62.44,62.37,62.4,26667.0,60.0329,60.0907,60.0233,60.0522,26667.0
2023-05-12 15:45:00,62.41,62.55,62.4,62.55,64062.0,60.0618,60.1965,60.0522,60.1965,64062.0
2023-05-12 15:50:00,62.61,62.67,62.49,62.65,69856.0,60.2543,60.312,60.1388,60.2928,69856.0
2023-05-12 15:55:00,62.67,62.7,62.5,62.51,191647.0,60.312,60.3409,60.1484,60.1581,191647.0
2023-05-15 09:30:00,62.82,62.82,62.25,62.25,18929.0,60.4564,60.4564,59.9078,59.9078,18929.0
2023-05-15 09:35:00,62.28,62.72,62.24,62.7,5713.0,59.9367,60.3602,59.8982,60.3409,5713.0
2023-05-15 09:40:00,62.71,62.88,62.58,62.73,12690.0,60.3505,60.5141,60.2254,60.3698,12690.0
2023-05-15 09:45:00,62.76,62.86,62.69,62.77,10193.0,60.3986,60.4949,60.3313,60.4083,10193.0
2023-05-15 09:50:00,62.79,62.84,62.69,62.84,6125.0,60.4275,60.4756,60.3313,60.4756,6125.0
2023-05-15 09:55:00,62.85,62.9,62.63,62.72,17983.0,60.4853,60.5334,60.2735,60.3602,17983.0
2023-05-15 10:00:00,62.73,62.82,62.72,62.8,19781.0,60.3698,60.4564,60.3602,60.4371,19781.0
2023-05-15 10:05:00,62.8,62.84,62.61,62.66,13578.0,60.4371,60.4756,60.2543,60.3024,13578.0
2023-05-15 10:10:00,62.66,62.72,62.63,62.72,6318.0,60.3024,60.3602,60.2735,60.3602,6318.0
2023-05-15 10:15:00,62.71,62.73,62.63,62.63,13598.0,60.3505,60.3698,60.2735,60.2735,13598.0
2023-05-15 10:20:00,62.65,62.74,62.63,62.73,10928.0,60.2928,60.3794,60.2735,60.3698,10928.0
2023-05-15 10:25:00,62.73,62.82,62.69,62.8,9990.0,60.3698,60.4564,60.3313,60.4371,9990.0
2023-05-15 10:30:00,62.83,62.91,62.82,62.9,13429.0,60.466,60.543,60.4564,60.5334,13429.0
2023-05-15 10:35:00,62.9,63.03,62.89,62.91,11740.0,60.5334,60.6585,60.5238,60.543,11740.0
2023-05-15 10:40:00,62.95,62.99,62.92,62.97,6966.0,60.5815,60.62,60.5526,60.6007,6966.0
2023-05-15 10:45:00,62.98,62.98,62.89,62.98,13974.0,60.6104,60.6104,60.5238,60.6104,13974.0
2023-05-15 10:50:00,62.98,63.11,62.98,63.11,8093.0,60.6104,60.7355,60.6104,60.7355,8093.0
2023-05-15 10:55:00,63.15,63.19,62.98,62.98,12123.0,60.774,60.8125,60.6104,60.6104,12123.0
2023-05-15 11:00:00,62.99,63.11,62.98,63.02,6730.0,60.62,60.7355,60.6104,60.6489,6730.0
2023-05-15 11:05:00,63.01,63.29,62.98,63.29,21569.0,60.6392,60.9087,60.6104,60.9087,21569.0
2023-05-15 11:10:00,63.3,63.38,63.25,63.25,19686.0,60.9183,60.9953,60.8702,60.8702,19686.0
2023-05-15 11:15:00,63.27,63.32,63.21,63.3,8247.0,60.8895,60.9376,60.8317,60.9183,8247.0
2023-05-15 11:20:00,63.3,63.32,63.18,63.2,7013.0,60.9183,60.9376,60.8028,60.8221,7013.0
2023-05-15 11:25:00,63.2,63.32,63.2,63.28,5310.0,60.8221,60.9376,60.8221,60.8991,5310.0
2023-05-15 11:30:00,63.27,63.27,63.12,63.16,11225.0,60.8895,60.8895,60.7451,60.7836,11225.0
2023-05-15 11:35:00,63.19,63.23,63.17,63.17,5875.0,60.8125,60.851,60.7932,60.7932,5875.0
2023-05-15 11:40:00,63.17,63.21,63.13,63.13,19885.0,60.7932,60.8317,60.7547,60.7547,19885.0
2023-05-15 11:45:00,63.15,63.15,63.1,63.15,7582.0,60.774,60.774,60.7259,60.774,7582.0
2023-05-15 11:50:00,63.15,63.19,63.11,63.14,10414.0,60.774,60.8125,60.7355,60.7643,10414.0
2023-05-15 11:55:00,63.14,63.19,63.13,63.16,4707.0,60.7643,60.8125,60.7547,60.7836,4707.0
2023-05-15 12:00:00,63.16,63.16,63.01,63.05,10144.0,60.7836,60.7836,60.6392,60.6777,10144.0
2023-05-15 12:05:00,63.05,63.07,63.0,63.01,10213.0,60.6777,60.697,60.6296,60.6392,10213.0
2023-05-15 12:10:00,63.02,63.03,62.96,62.99,6432.0,60.6489,60.6585,60.5911,60.62,6432.0
2023-05-15 12:15:00,62.99,62.99,62.94,62.97,12777.0,60.62,60.62,60.5719,60.6007,12777.0
2023-05-15 12:20:00,62.98,63.0,62.94,62.95,12384.0,60.6104,60.6296,60.5719,60.5815,12384.0
2023-05-15 12:25:00,62.95,62.99,62.91,62.94,5194.0,60.5815,60.62,60.543,60.5719,5194.0
2023-05-15 12:30:00,62.96,62.99,62.93,62.96,7722.0,60.5911,60.62,60.5622,60.5911,7722.0
2023-05-15 12:35:00,62.96,63.04,62.95,62.98,6778.0,60.5911,60.6681,60.5815,60.6104,6778.0
2023-05-15 12:40:00,62.98,63.03,62.96,63.03,4515.0,60.6104,60.6585,60.5911,60.6585,4515.0
2023-05-15 12:45:00,63.03,63.23,63.02,63.23,23929.0,60.6585,60.851,60.6489,60.851,23929.0
2023-05-15 12:50:00,63.2,63.37,63.2,63.32,8648.0,60.8221,60.9857,60.8221,60.9376,8648.0
2023-05-15 12:55:00,63.33,63.48,63.29,63.47,2956.0,60.9472,61.0916,60.9087,61.0819,2956.0
2023-05-15 13:00:00,63.47,63.6,63.47,63.6,2894.0,61.0819,61.207,61.0819,61.207,2894.0
2023-05-15 13:05:00,63.67,63.77,63.64,63.73,10939.0,61.2744,61.3706,61.2455,61.3321,10939.0
2023-05-15 13:10:00,63.75,63.79,63.73,63.73,5306.0,61.3514,61.3899,61.3321,61.3321,5306.0
2023-05-15 13:15:00,63.75,63.78,63.69,63.7,5537.0,61.3514,61.3803,61.2937,61.3033,5537.0
2023-05-15 13:20:00,63.69,63.72,63.65,63.7,6542.0,61.2937,61.3225,61.2552,61.3033,6542.0
2023-05-15 13:25:00,63.71,63.71,63.51,63.51,10514.0,61.3129,61.3129,61.1204,61.1204,10514.0
2023-05-15 13:30:00,63.5,63.59,63.47,63.59,4291.0,61.1108,61.1974,61.0819,61.1974,4291.0
2023-05-15 13:35:00,63.56,63.57,63.46,63.47,8406.0,61.1685,61.1782,61.0723,61.0819,8406.0
2023-05-15 13:40:00,63.45,63.48,63.39,63.44,3973.0,61.0627,61.0916,61.0049,61.0531,3973.0
2023-05-15 13:45:00,63.45,63.46,63.42,63.46,3196.0,61.0627,61.0723,61.0338,61.0723,3196.0
2023-05-15 13:50:00,63.45,63.55,63.44,63.54,4231.0,61.0627,61.1589,61.0531,61.1493,4231.0
2023-05-15 13:55:00,63.56,63.59,63.51,63.51,5946.0,61.1685,61.1974,61.1204,61.1204,5946.0
2023-05-15 14:00:00,63.52,63.53,63.49,63.49,3867.0,61.13,61.1397,61.1012,61.1012,3867.0
2023-05-15 14:05:00,63.5,63.56,63.47,63.55,2965.0,61.1108,61.1685,61.0819,61.1589,2965.0
2023-05-15 14:10:00,63.55,63.55,63.47,63.53,4533.0,61.1589,61.1589,61.0819,61.1397,4533.0
2023-05-15 14:15:00,63.53,63.53,63.44,63.46,6698.0,61.1397,61.1397,61.0531,61.0723,6698.0
2023-05-15 14:20:00,63.45,63.47,63.44,63.46,2539.0,61.0627,61.0819,61.0531,61.0723,2539.0
2023-05-15 14:25:00,63.45,63.48,63.42,63.46,5110.0,61.0627,61.0916,61.0338,61.0723,5110.0
2023-05-15 14:30:00,63.48,63.5,63.45,63.49,5626.0,61.0916,61.1108,61.0627,61.1012,5626.0
2023-05-15 14:35:00,63.5,63.53,63.46,63.48,5022.0,61.1108,61.1397,61.0723,61.0916,5022.0
2023-05-15 14:40:00,63.47,63.52,63.47,63.52,6703.0,61.0819,61.13,61.0819,61.13,6703.0
2023-05-15 14:45:00,63.52,63.57,63.48,63.49,7295.0,61.13,61.1782,61.0916,61.1012,7295.0
2023-05-15 14:50:00,63.49,63.49,63.44,63.46,2862.0,61.1012,61.1012,61.0531,61.0723,2862.0
2023-05-15 14:55:00,63.47,63.48,63.42,63.46,7617.0,61.0819,61.0916,61.0338,61.0723,7617.0
2023-05-15 15:00:00,63.46,63.47,63.42,63.43,4540.0,61.0723,61.0819,61.0338,61.0434,4540.0
2023-05-15 15:05:00,63.42,63.45,63.36,63.36,6060.0,61.0338,61.0627,60.9761,60.9761,6060.0
2023-05-15 15:10:00,63.36,63.43,63.33,63.33,6182.0,60.9761,61.0434,60.9472,60.9472,6182.0
2023-05-15 15:15:00,63.35,63.4,63.32,63.38,7124.0,60.9664,61.0146,60.9376,60.9953,7124.0
2023-05-15 15:20:00,63.4,63.41,63.34,63.4,4304.0,61.0146,61.0242,60.9568,61.0146,4304.0
2023-05-15 15:25:00,63.41,63.42,63.34,63.38,8361.0,61.0242,61.0338,60.9568,60.9953,8361.0
2023-05-15 15:30:00,63.37,63.38,63.28,63.28,9272.0,60.9857,60.9953,60.8991,60.8991,9272.0
2023-05-15 15:35:00,63.27,63.31,63.26,63.3,13448.0,60.8895,60.928,60.8798,60.9183,13448.0
2023-05-15 15:40:00,63.3,63.3,63.19,63.2,14984.0,60.9183,60.9183,60.8125,60.8221,14984.0
2023-05-15 15:45:00,63.2,63.22,63.14,63.18,25673.0,60.8221,60.8413,60.7643,60.8028,25673.0
2023-05-15 15:50:00,63.17,63.24,63.15,63.18,28417.0,60.7932,60.8606,60.774,60.8028,28417.0
2023-05-15 15:55:00,63.17,63.21,63.12,63.21,76888.0,60.7932,60.8317,60.7451,60.8317,76888.0
2023-05-16 09:30:00,62.81,63.42,62.81,63.13,36607.0,60.4468,61.0338,60.4468,60.7547,36607.0
2023-05-16 09:35:00,63.13,63.16,62.71,62.85,12681.0,60.7547,60.7836,60.3505,60.4853,12681.0
2023-05-16 09:40:00,62.86,63.05,62.86,62.89,7175.0,60.4949,60.6777,60.4949,60.5238,7175.0
2023-05-16 09:45:00,62.92,62.92,62.58,62.6,6970.0,60.5526,60.5526,60.2254,60.2447,6970.0
2023-05-16 09:50:00,62.61,62.73,62.32,62.73,14294.0,60.2543,60.3698,59.9752,60.3698,14294.0
2023-05-16 09:55:00,62.72,62.86,62.68,62.81,18686.0,60.3602,60.4949,60.3217,60.4468,18686.0
2023-05-16 10:00:00,62.83,62.92,62.67,62.68,8127.0,60.466,60.5526,60.312,60.3217,8127.0
2023-05-16 10:05:00,62.62,62.74,62.54,62.63,8421.0,60.2639,60.3794,60.1869,60.2735,8421.0
2023-05-16 10:10:00,62.59,62.59,62.45,62.55,8194.0,60.235,60.235,60.1003,60.1965,8194.0
2023-05-16 10:15:00,62.54,62.61,62.5,62.57,12276.0,60.1869,60.2543,60.1484,60.2158,12276.0
2023-05-16 10:20:00,62.56,62.56,62.38,62.5,19067.0,60.2062,60.2062,60.0329,60.1484,19067.0
2023-05-16 10:25:00,62.47,62.55,62.45,62.55,8866.0,60.1196,60.1965,60.1003,60.1965,8866.0
2023-05-16 10:30:00,62.62,62.63,62.47,62.57,9111.0,60.2639,60.2735,60.1196,60.2158,9111.0
2023-05-16 10:35:00,62.56,62.57,62.41,62.5,10692.0,60.2062,60.2158,60.0618,60.1484,10692.0
2023-05-16 10:40:00,62.48,62.51,62.41,62.48,10797.0,60.1292,60.1581,60.0618,60.1292,10797.0
2023-05-16 10:45:00,62.5,62.66,62.45,62.59,6920.0,60.1484,60.3024,60.1003,60.235,6920.0
2023-05-16 10:50:00,62.6,62.61,62.47,62.57,8353.0,60.2447,60.2543,60.1196,60.2158,8353.0
2023-05-16 10:55:00,62.58,62.78,62.57,62.65,19450.0,60.2254,60.4179,60.2158,60.2928,19450.0
2023-05-16 11:00:00,62.65,62.89,62.64,62.85,12753.0,60.2928,60.5238,60.2832,60.4853,12753.0
2023-05-16 11:05:00,62.83,62.86,62.76,62.77,6890.0,60.466,60.4949,60.3986,60.4083,6890.0
2023-05-16 11:10:00,62.84,62.89,62.78,62.83,7138.0,60.4756,60.5238,60.4179,60.466,7138.0
2023-05-16 11:15:00,62.86,62.89,62.79,62.88,8757.0,60.4949,60.5238,60.4275,60.5141,8757.0
2023-05-16 11:20:00,62.87,62.88,62.82,62.84,8234.0,60.5045,60.5141,60.4564,60.4756,8234.0
2023-05-16 11:25:00,62.86,62.87,62.75,62.84,9382.0,60.4949,60.5045,60.389,60.4756,9382.0
2023-05-16 11:30:00,62.85,62.89,62.79,62.79,6366.0,60.4853,60.5238,60.4275,60.4275,6366.0
2023-05-16 11:35:00,62.8,62.81,62.59,62.61,9095.0,60.4371,60.4468,60.235,60.2543,9095.0
2023-05-16 11:40:00,62.59,62.59,62.53,62.58,5392.0,60.235,60.235,60.1773,60.2254,5392.0
2023-05-16 11:45:00,62.58,62.66,62.53,62.66,6971.0,60.2254,60.3024,60.1773,60.3024,6971.0
2023-05-16 11:50:00,62.68,62.81,62.65,62.78,8370.0,60.3217,60.4468,60.2928,60.4179,8370.0
2023-05-16 11:55:00,62.8,62.8,62.71,62.77,6361.0,60.4371,60.4371,60.3505,60.4083,6361.0
2023-05-16 12:00:00,62.76,62.76,62.65,62.69,3363.0,60.3986,60.3986,60.2928,60.3313,3363.0
2023-05-16 12:05:00,62.69,62.7,62.61,62.62,4265.0,60.3313,60.3409,60.2543,60.2639,4265.0
2023-05-16 12:10:00,62.6,62.61,62.55,62.58,4169.0,60.2447,60.2543,60.1965,60.2254,4169.0
2023-05-16 12:15:00,62.58,62.63,62.57,62.57,2537.0,60.2254,60.2735,60.2158,60.2158,2537.0
2023-05-16 12:20:00,62.57,62.58,62.51,62.55,4293.0,60.2158,60.2254,60.1581,60.1965,4293.0
2023-05-16 12:25:00,62.56,62.58,62.51,62.51,6455.0,60.2062,60.2254,60.1581,60.1581,6455.0
2023-05-16 12:30:00,62.52,62.59,62.51,62.54,5597.0,60.1677,60.235,60.1581,60.1869,5597.0
2023-05-16 12:35:00,62.52,62.55,62.47,62.49,2906.0,60.1677,60.1965,60.1196,60.1388,2906.0
2023-05-16 12:40:00,62.52,62.58,62.5,62.51,2600.0,60.1677,60.2254,60.1484,60.1581,2600.0
2023-05-16 12:45:00,62.5,62.5,62.35,62.38,6548.0,60.1484,60.1484,60.0041,60.0329,6548.0
2023-05-16 12:50:00,62.4,62.45,62.37,62.45,6581.0,60.0522,60.1003,60.0233,60.1003,6581.0
2023-05-16 12:55:00,62.45,62.53,62.44,62.46,5738.0,60.1003,60.1773,60.0907,60.1099,5738.0
2023-05-16 13:00:00,62.48,62.49,62.43,62.45,5736.0,60.1292,60.1388,60.0811,60.1003,5736.0
2023-05-16 13:05:00,62.46,62.57,62.45,62.57,8790.0,60.1099,60.2158,60.1003,60.2158,8790.0
2023-05-16 13:10:00,62.57,62.58,62.5,62.52,5393.0,60.2158,60.2254,60.1484,60.1677,5393.0
2023-05-16 13:15:00,62.53,62.55,62.42,62.42,3970.0,60.1773,60.1965,60.0714,60.0714,3970.0
2023-05-16 13:20:00,62.41,62.43,62.34,62.38,8761.0,60.0618,60.0811,59.9944,60.0329,8761.0
2023-05-16 13:25:00,62.38,62.42,62.32,62.34,4442.0,60.0329,60.0714,59.9752,59.9944,4442.0
2023-05-16 13:30:00,62.35,62.39,62.35,62.36,7371.0,60.0041,60.0426,60.0041,60.0137,7371.0
2023-05-16 13:35:00,62.36,62.37,62.3,62.32,5225.0,60.0137,60.0233,59.956,59.9752,5225.0
2023-05-16 13:40:00,62.31,62.31,62.23,62.28,3938.0,59.9656,59.9656,59.8886,59.9367,3938.0
2023-05-16 13:45:00,62.3,62.48,62.29,62.48,7228.0,59.956,60.1292,59.9463,60.1292,7228.0
2023-05-16 13:50:00,62.47,62.5,62.43,62.48,4397.0,60.1196,60.1484,60.0811,60.1292,4397.0
2023-05-16 13:55:00,62.47,62.49,62.42,62.45,7510.0,60.1196,60.1388,60.0714,60.1003,7510.0
2023-05-16 14:00:00,62.46,62.46,62.33,62.33,3027.0,60.1099,60.1099,59.9848,59.9848,3027.0
2023-05-16 14:05:00,62.34,62.35,62.26,62.32,5246.0,59.9944,60.0041,59.9175,59.9752,5246.0
2023-05-16 14:10:00,62.31,62.34,62.28,62.29,16657.0,59.9656,59.9944,59.9367,59.9463,16657.0
2023-05-16 14:15:00,62.27,62.28,62.23,62.27,3478.0,59.9271,59.9367,59.8886,59.9271,3478.0
2023-05-16 14:20:00,62.25,62.27,62.22,62.23,4142.0,59.9078,59.9271,59.879,59.8886,4142.0
2023-05-16 14:25:00,62.25,62.29,62.21,62.23,7778.0,59.9078,59.9463,59.8693,59.8886,7778.0
2023-05-16 14:30:00,62.23,62.28,62.21,62.25,8368.0,59.8886,59.9367,59.8693,59.9078,8368.0
2023-05-16 14:35:00,62.24,62.27,62.0,62.27,206999.0,59.8982,59.9271,59.6672,59.9271,206999.0
2023-05-16 14:40:00,62.35,62.41,62.32,62.32,8013.0,60.0041,60.0618,59.9752,59.9752,8013.0
2023-05-16 14:45:00,62.32,62.34,62.24,62.24,10695.0,59.9752,59.9944,59.8982,59.8982,10695.0
2023-05-16 14:50:00,62.24,62.29,62.24,62.28,5272.0,59.8982,59.9463,59.8982,59.9367,5272.0
2023-05-16 14:55:00,62.29,62.29,62.21,62.21,6602.0,59.9463,59.9463,59.8693,59.8693,6602.0
2023-05-16 15:00:00,62.23,62.31,62.22,62.24,10425.0,59.8886,59.9656,59.879,59.8982,10425.0
2023-05-16 15:05:00,62.24,62.26,62.2,62.21,15167.0,59.8982,59.9175,59.8597,59.8693,15167.0
2023-05-16 15:10:00,62.21,62.35,62.21,62.21,24692.0,59.8693,60.0041,59.8693,59.8693,24692.0
2023-05-16 15:15:00,62.22,62.33,62.21,62.26,21057.0,59.879,59.9848,59.8693,59.9175,21057.0
2023-05-16 15:20:00,62.25,62.4,62.21,62.35,18343.0,59.9078,60.0522,59.8693,60.0041,18343.0
2023-05-16 15:25:00,62.36,62.41,62.34,62.35,14556.0,60.0137,60.0618,59.9944,60.0041,14556.0
2023-05-16 15:30:00,62.38,62.44,62.34,62.38,12322.0,60.0329,60.0907,59.9944,60.0329,12322.0
2023-05-16 15:35:00,62.38,62.39,62.32,62.36,16189.0,60.0329,60.0426,59.9752,60.0137,16189.0
2023-05-16 15:40:00,62.37,62.39,62.33,62.36,13979.0,60.0233,60.0426,59.9848,60.0137,13979.0
2023-05-16 15:45:00,62.35,62.38,62.28,62.29,20536.0,60.0041,60.0329,59.9367,59.9463,20536.0
2023-05-16 15:50:00,62.3,62.3,62.14,62.14,42463.0,59.956,59.956,59.802,59.802,42463.0
2023-05-16 15:55:00,62.13,62.17,62.03,62.03,113392.0,59.7923,59.8308,59.6961,59.6961,113392.0
2023-05-17 09:30:00,62.74,62.79,62.58,62.73,19973.0,60.3794,60.4275,60.2254,60.3698,19973.0
2023-05-17 09:35:00,62.73,62.73,62.51,62.61,10900.0,60.3698,60.3698,60.1581,60.2543,10900.0
2023-05-17 09:40:00,62.58,62.64,62.51,62.57,7188.0,60.2254,60.2832,60.1581,60.2158,7188.0
2023-05-17 09:45:00,62.58,62.59,62.46,62.59,11411.0,60.2254,60.235,60.1099,60.235,11411.0
2023-05-17 09:50:00,62.57,62.59,62.32,62.38,50990.0,60.2158,60.235,59.9752,60.0329,50990.0
2023-05-17 09:55:00,62.36,62.51,62.33,62.38,15683.0,60.0137,60.1581,59.9848,60.0329,15683.0
2023-05-17 10:00:00,62.37,62.62,62.3,62.55,18566.0,60.0233,60.2639,59.956,60.1965,18566.0
2023-05-17 10:05:00,62.55,62.73,62.55,62.72,9853.0,60.1965,60.3698,60.1965,60.3602,9853.0
2023-05-17 10:10:00,62.75,62.82,62.6,62.75,10212.0,60.389,60.4564,60.2447,60.389,10212.0
2023-05-17 10:15:00,62.78,62.89,62.78,62.89,10259.0,60.4179,60.5238,60.4179,60.5238,10259.0
2023-05-17 10:20:00,62.9,63.0,62.89,62.95,6620.0,60.5334,60.6296,60.5238,60.5815,6620.0
2023-05-17 10:25:00,62.93,63.03,62.87,63.01,9184.0,60.5622,60.6585,60.5045,60.6392,9184.0
2023-05-17 10:30:00,62.99,63.06,62.98,63.01,8019.0,60.62,60.6874,60.6104,60.6392,8019.0
2023-05-17 10:35:00,63.04,63.19,63.04,63.17,9689.0,60.6681,60.8125,60.6681,60.7932,9689.0
2023-05-17 10:40:00,63.13,63.21,63.13,63.21,8026.0,60.7547,60.8317,60.7547,60.8317,8026.0
2023-05-17 10:45:00,63.2,63.31,63.19,63.28,8524.0,60.8221,60.928,60.8125,60.8991,8524.0
2023-05-17 10:50:00,63.32,63.35,63.26,63.26,5603.0,60.9376,60.9664,60.8798,60.8798,5603.0
2023-05-17 10:55:00,63.27,63.32,63.23,63.32,10710.0,60.8895,60.9376,60.851,60.9376,10710.0
2023-05-17 11:00:00,63.29,63.29,63.15,63.16,8463.0,60.9087,60.9087,60.774,60.7836,8463.0
2023-05-17 11:05:00,63.19,63.29,63.17,63.26,9137.0,60.8125,60.9087,60.7932,60.8798,9137.0
2023-05-17 11:10:00,63.27,63.37,63.24,63.34,7322.0,60.8895,60.9857,60.8606,60.9568,7322.0
2023-05-17 11:15:00,63.33,63.62,63.32,63.35,29641.0,60.9472,61.2263,60.9376,60.9664,29641.0
2023-05-17 11:20:00,63.35,63.54,63.3,63.37,20147.0,60.9664,61.1493,60.9183,60.9857,20147.0
2023-05-17 11:25:00,63.33,63.6,63.33,63.57,5712.0,60.9472,61.207,60.9472,61.1782,5712.0
2023-05-17 11:30:00,63.56,63.63,63.52,63.62,25569.0,61.1685,61.2359,61.13,61.2263,25569.0
2023-05-17 11:35:00,63.63,63.83,63.63,63.77,34647.0,61.2359,61.4284,61.2359,61.3706,34647.0
2023-05-17 11:40:00,63.77,63.82,63.67,63.76,42318.0,61.3706,61.4188,61.2744,61.361,42318.0
2023-05-17 11:45:00,63.75,63.83,63.71,63.76,31285.0,61.3514,61.4284,61.3129,61.361,31285.0
2023-05-17 11:50:00,63.76,63.81,63.62,63.65,14804.0,61.361,61.4091,61.2263,61.2552,14804.0
2023-05-17 11:55:00,63.68,63.73,63.66,63.7,7252.0,61.284,61.3321,61.2648,61.3033,7252.0
2023-05-17 12:00:00,63.68,63.85,63.68,63.85,12992.0,61.284,61.4476,61.284,61.4476,12992.0
2023-05-17 12:05:00,63.84,63.91,63.82,63.89,10532.0,61.438,61.5054,61.4188,61.4861,10532.0
2023-05-17 12:10:00,63.88,63.89,63.78,63.82,7129.0,61.4765,61.4861,61.3803,61.4188,7129.0
2023-05-17 12:15:00,63.83,63.89,63.78,63.82,10884.0,61.4284,61.4861,61.3803,61.4188,10884.0
2023-05-17 12:20:00,63.82,63.87,63.78,63.8,14416.0,61.4188,61.4669,61.3803,61.3995,14416.0
2023-05-17 12:25:00,63.76,63.79,63.61,63.67,23434.0,61.361,61.3899,61.2167,61.2744,23434.0
2023-05-17 12:30:00,63.7,63.81,63.67,63.78,15711.0,61.3033,61.4091,61.2744,61.3803,15711.0
2023-05-17 12:35:00,63.78,63.87,63.76,63.81,12170.0,61.3803,61.4669,61.361,61.4091,12170.0
2023-05-17 12:40:00,63.82,63.89,63.77,63.89,4329.0,61.4188,61.4861,61.3706,61.4861,4329.0
2023-05-17 12:45:00,63.87,64.0,63.86,63.86,24871.0,61.4669,61.592,61.4573,61.4573,24871.0
2023-05-17 12:50:00,63.86,63.97,63.85,63.97,13512.0,61.4573,61.5631,61.4476,61.5631,13512.0
2023-05-17 12:55:00,63.97,64.05,63.92,63.97,9664.0,61.5631,61.6401,61.515,61.5631,9664.0
2023-05-17 13:00:00,63.99,64.07,63.99,64.06,3431.0,61.5824,61.6594,61.5824,61.6497,3431.0
2023-05-17 13:05:00,64.07,64.18,63.97,63.97,13486.0,61.6594,61.7652,61.5631,61.5631,13486.0
2023-05-17 13:10:00,63.95,63.98,63.92,63.95,11825.0,61.5439,61.5727,61.515,61.5439,11825.0
2023-05-17 13:15:00,63.94,63.94,63.74,63.75,14441.0,61.5342,61.5342,61.3418,61.3514,14441.0
2023-05-17 13:20:00,63.72,63.86,63.72,63.81,12202.0,61.3225,61.4573,61.3225,61.4091,12202.0
2023-05-17 13:25:00,63.81,63.92,63.79,63.88,5962.0,61.4091,61.515,61.3899,61.4765,5962.0
2023-05-17 13:30:00,63.89,63.94,63.83,63.94,17504.0,61.4861,61.5342,61.4284,61.5342,17504.0
2023-05-17 13:35:00,63.95,63.95,63.83,63.88,9348.0,61.5439,61.5439,61.4284,61.4765,9348.0
2023-05-17 13:40:00,63.87,63.9,63.81,63.86,13655.0,61.4669,61.4958,61.4091,61.4573,13655.0
2023-05-17 13:45:00,63.85,63.86,63.8,63.8,11646.0,61.4476,61.4573,61.3995,61.3995,11646.0
2023-05-17 13:50:00,63.79,63.82,63.72,63.73,12795.0,61.3899,61.4188,61.3225,61.3321,12795.0
2023-05-17 13:55:00,63.72,63.8,63.67,63.78,31420.0,61.3225,61.3995,61.2744,61.3803,31420.0
2023-05-17 14:00:00,63.78,63.78,63.63,63.67,18749.0,61.3803,61.3803,61.2359,61.2744,18749.0
2023-05-17 14:05:00,63.65,63.8,63.65,63.75,130341.0,61.2552,61.3995,61.2552,61.3514,130341.0
2023-05-17 14:10:00,63.78,63.91,63.77,63.91,10002.0,61.3803,61.5054,61.3706,61.5054,10002.0
2023-05-17 14:15:00,63.9,63.94,63.87,63.91,38116.0,61.4958,61.5342,61.4669,61.5054,38116.0
2023-05-17 14:20:00,63.93,63.93,63.83,63.85,22497.0,61.5246,61.5246,61.4284,61.4476,22497.0
2023-05-17 14:25:00,63.85,63.86,63.78,63.8,14327.0,61.4476,61.4573,61.3803,61.3995,14327.0
2023-05-17 14:30:00,63.79,63.82,63.73,63.74,12622.0,61.3899,61.4188,61.3321,61.3418,12622.0
2023-05-17 14:35:00,63.74,63.88,63.74,63.87,41686.0,61.3418,61.4765,61.3418,61.4669,41686.0
2023-05-17 14:40:00,63.85,63.86,63.81,63.83,7346.0,61.4476,61.4573,61.4091,61.4284,7346.0
2023-05-17 14:45:00,63.82,63.91,63.81,63.86,11936.0,61.4188,61.5054,61.4091,61.4573,11936.0
2023-05-17 14:50:00,63.87,63.88,63.74,63.78,8570.0,61.4669,61.4765,61.3418,61.3803,8570.0
2023-05-17 14:55:00,63.77,63.77,63.64,63.67,6072.0,61.3706,61.3706,61.2455,61.2744,6072.0
2023-05-17 15:00:00,63.68,63.68,63.58,63.65,13398.0,61.284,61.284,61.1878,61.2552,13398.0
2023-05-17 15:05:00,63.63,63.85,63.63,63.76,90566.0,61.2359,61.4476,61.2359,61.361,90566.0
2023-05-17 15:10:00,63.75,63.75,63.63,63.71,18031.0,61.3514,61.3514,61.2359,61.3129,18031.0
2023-05-17 15:15:00,63.72,63.72,63.65,63.65,11249.0,61.3225,61.3225,61.2552,61.2552,11249.0
2023-05-17 15:20:00,63.63,63.64,63.53,63.57,12062.0,61.2359,61.2455,61.1397,61.1782,12062.0
2023-05-17 15:25:00,63.56,63.65,63.56,63.64,14309.0,61.1685,61.2552,61.1685,61.2455,14309.0
2023-05-17 15:30:00,63.65,63.71,63.62,63.64,11231.0,61.2552,61.3129,61.2263,61.2455,11231.0
2023-05-17 15:35:00,63.64,63.71,63.6,63.67,28211.0,61.2455,61.3129,61.207,61.2744,28211.0
2023-05-17 15:40:00,63.66,63.7,63.62,63.63,26465.0,61.2648,61.3033,61.2263,61.2359,26465.0
2023-05-17 15:45:00,63.62,63.69,63.54,63.55,38055.0,61.2263,61.2937,61.1493,61.1589,38055.0
2023-05-17 15:50:00,63.56,63.58,63.46,63.48,67946.0,61.1685,61.1878,61.0723,61.0916,67946.0
2023-05-17 15:55:00,63.47,63.52,63.41,63.42,199497.0,61.0819,61.13,61.0242,61.0338,199497.0
2023-05-18 09:30:00,63.31,63.75,63.28,63.56,34077.0,60.928,61.3514,60.8991,61.1685,34077.0
2023-05-18 09:35:00,63.57,63.61,63.45,63.53,9695.0,61.1782,61.2167,61.0627,61.1397,9695.0
2023-05-18 09:40:00,63.54,63.58,63.12,63.24,43384.0,61.1493,61.1878,60.7451,60.8606,43384.0
2023-05-18 09:45:00,63.33,63.36,63.12,63.12,24869.0,60.9472,60.9761,60.7451,60.7451,24869.0
2023-05-18 09:50:00,63.09,63.22,63.0,63.07,32576.0,60.7162,60.8413,60.6296,60.697,32576.0
2023-05-18 09:55:00,62.96,63.0,62.87,62.92,6125.0,60.5911,60.6296,60.5045,60.5526,6125.0
2023-05-18 10:00:00,62.9,63.04,62.83,62.98,6855.0,60.5334,60.6681,60.466,60.6104,6855.0
2023-05-18 10:05:00,63.0,63.1,62.86,63.07,29414.0,60.6296,60.7259,60.4949,60.697,29414.0
2023-05-18 10:10:00,63.12,63.27,63.09,63.14,7134.0,60.7451,60.8895,60.7162,60.7643,7134.0
2023-05-18 10:15:00,63.11,63.3,63.06,63.3,9399.0,60.7355,60.9183,60.6874,60.9183,9399.0
2023-05-18 10:20:00,63.29,63.6,63.29,63.6,20505.0,60.9087,61.207,60.9087,61.207,20505.0
2023-05-18 10:25:00,63.58,63.59,63.51,63.58,5671.0,61.1878,61.1974,61.1204,61.1878,5671.0
2023-05-18 10:30:00,63.58,63.85,63.53,63.84,20096.0,61.1878,61.4476,61.1397,61.438,20096.0
2023-05-18 10:35:00,63.86,63.91,63.67,63.77,33596.0,61.4573,61.5054,61.2744,61.3706,33596.0
2023-05-18 10:40:00,63.75,63.8,63.61,63.61,26837.0,61.3514,61.3995,61.2167,61.2167,26837.0
2023-05-18 10:45:00,63.62,63.78,63.54,63.78,27483.0,61.2263,61.3803,61.1493,61.3803,27483.0
2023-05-18 10:50:00,63.78,63.78,63.67,63.7,15030.0,61.3803,61.3803,61.2744,61.3033,15030.0
2023-05-18 10:55:00,63.7,63.86,63.7,63.85,31749.0,61.3033,61.4573,61.3033,61.4476,31749.0
2023-05-18 11:00:00,63.86,63.9,63.7,63.71,13875.0,61.4573,61.4958,61.3033,61.3129,13875.0
2023-05-18 11:05:00,63.69,63.82,63.65,63.77,12369.0,61.2937,61.4188,61.2552,61.3706,12369.0
2023-05-18 11:10:00,63.74,63.77,63.67,63.74,9794.0,61.3418,61.3706,61.2744,61.3418,9794.0
2023-05-18 11:15:00,63.73,63.74,63.68,63.73,5921.0,61.3321,61.3418,61.284,61.3321,5921.0
2023-05-18 11:20:00,63.78,63.79,63.59,63.69,7579.0,61.3803,61.3899,61.1974,61.2937,7579.0
2023-05-18 11:25:00,63.71,63.73,63.64,63.7,5177.0,61.3129,61.3321,61.2455,61.3033,5177.0
2023-05-18 11:30:00,63.72,63.77,63.69,63.77,6092.0,61.3225,61.3706,61.2937,61.3706,6092.0
2023-05-18 11:35:00,63.75,63.79,63.69,63.73,7047.0,61.3514,61.3899,61.2937,61.3321,7047.0
2023-05-18 11:40:00,63.7,63.82,63.69,63.8,6255.0,61.3033,61.4188,61.2937,61.3995,6255.0
2023-05-18 11:45:00,63.81,63.81,63.7,63.71,7494.0,61.4091,61.4091,61.3033,61.3129,7494.0
2023-05-18 11:50:00,63.69,63.8,63.69,63.77,7831.0,61.2937,61.3995,61.2937,61.3706,7831.0
2023-05-18 11:55:00,63.78,63.82,63.62,63.66,12248.0,61.3803,61.4188,61.2263,61.2648,12248.0
2023-05-18 12:00:00,63.66,63.67,63.6,63.64,10577.0,61.2648,61.2744,61.207,61.2455,10577.0
2023-05-18 12:05:00,63.62,63.62,63.43,63.47,13727.0,61.2263,61.2263,61.0434,61.0819,13727.0
2023-05-18 12:10:00,63.46,63.51,63.37,63.37,10346.0,61.0723,61.1204,60.9857,60.9857,10346.0
2023-05-18 12:15:00,63.36,63.46,63.31,63.41,7140.0,60.9761,61.0723,60.928,61.0242,7140.0
2023-05-18 12:20:00,63.41,63.47,63.33,63.44,8097.0,61.0242,61.0819,60.9472,61.0531,8097.0
2023-05-18 12:25:00,63.43,63.43,63.21,63.3,9127.0,61.0434,61.0434,60.8317,60.9183,9127.0
2023-05-18 12:30:00,63.29,63.33,63.28,63.31,2509.0,60.9087,60.9472,60.8991,60.928,2509.0
2023-05-18 12:35:00,63.3,63.46,63.29,63.42,26546.0,60.9183,61.0723,60.9087,61.0338,26546.0
2023-05-18 12:40:00,63.43,63.49,63.4,63.49,5558.0,61.0434,61.1012,61.0146,61.1012,5558.0
2023-05-18 12:45:00,63.47,63.48,63.39,63.47,12507.0,61.0819,61.0916,61.0049,61.0819,12507.0
2023-05-18 12:50:00,63.44,63.48,63.41,63.47,5731.0,61.0531,61.0916,61.0242,61.0819,5731.0
2023-05-18 12:55:00,63.48,63.53,63.4,63.45,21577.0,61.0916,61.1397,61.0146,61.0627,21577.0
2023-05-18 13:00:00,63.45,63.5,63.35,63.37,6030.0,61.0627,61.1108,60.9664,60.9857,6030.0
2023-05-18 13:05:00,63.37,63.46,63.33,63.46,9632.0,60.9857,61.0723,60.9472,61.0723,9632.0
2023-05-18 13:10:00,63.45,63.45,63.33,63.35,3818.0,61.0627,61.0627,60.9472,60.9664,3818.0
2023-05-18 13:15:00,63.36,63.45,63.34,63.45,10472.0,60.9761,61.0627,60.9568,61.0627,10472.0
2023-05-18 13:20:00,63.44,63.51,63.44,63.45,7299.0,61.0531,61.1204,61.0531,61.0627,7299.0
2023-05-18 13:25:00,63.45,63.49,63.3,63.3,15443.0,61.0627,61.1012,60.9183,60.9183,15443.0
2023-05-18 13:30:00,63.28,63.36,63.28,63.34,4990.0,60.8991,60.9761,60.8991,60.9568,4990.0
2023-05-18 13:35:00,63.35,63.35,63.28,63.31,8605.0,60.9664,60.9664,60.8991,60.928,8605.0
2023-05-18 13:40:00,63.29,63.33,63.1,63.11,6638.0,60.9087,60.9472,60.7259,60.7355,6638.0
2023-05-18 13:45:00,63.08,63.15,63.01,63.13,8969.0,60.7066,60.774,60.6392,60.7547,8969.0
2023-05-18 13:50:00,63.12,63.13,63.06,63.06,5257.0,60.7451,60.7547,60.6874,60.6874,5257.0
2023-05-18 13:55:00,63.03,63.04,62.96,63.01,4119.0,60.6585,60.6681,60.5911,60.6392,4119.0
2023-05-18 14:00:00,63.03,63.12,63.02,63.1,9311.0,60.6585,60.7451,60.6489,60.7259,9311.0
2023-05-18 14:05:00,63.1,63.16,63.08,63.12,8539.0,60.7259,60.7836,60.7066,60.7451,8539.0
2023-05-18 14:10:00,63.12,63.23,63.09,63.23,8956.0,60.7451,60.851,60.7162,60.851,8956.0
2023-05-18 14:15:00,63.23,63.34,63.23,63.34,4653.0,60.851,60.9568,60.851,60.9568,4653.0
2023-05-18 14:20:00,63.35,63.42,63.34,63.41,5906.0,60.9664,61.0338,60.9568,61.0242,5906.0
2023-05-18 14:25:00,63.43,63.58,63.43,63.51,10620.0,61.0434,61.1878,61.0434,61.1204,10620.0
2023-05-18 14:30:00,63.52,63.57,63.51,63.55,5646.0,61.13,61.1782,61.1204,61.1589,5646.0
2023-05-18 14:35:00,63.53,63.64,63.51,63.55,16849.0,61.1397,61.2455,61.1204,61.1589,16849.0
2023-05-18 14:40:00,63.55,63.59,63.53,63.57,3214.0,61.1589,61.1974,61.1397,61.1782,3214.0
2023-05-18 14:45:00,63.58,63.64,63.57,63.64,4416.0,61.1878,61.2455,61.1782,61.2455,4416.0
2023-05-18 14:50:00,63.64,63.64,63.56,63.56,7148.0,61.2455,61.2455,61.1685,61.1685,7148.0
2023-05-18 14:55:00,63.56,63.59,63.54,63.58,4856.0,61.1685,61.1974,61.1493,61.1878,4856.0
2023-05-18 15:00:00,63.58,63.63,63.55,63.55,6464.0,61.1878,61.2359,61.1589,61.1589,6464.0
2023-05-18 15:05:00,63.54,63.59,63.51,63.57,10302.0,61.1493,61.1974,61.1204,61.1782,10302.0
2023-05-18 15:10:00,63.62,63.7,63.58,63.66,8123.0,61.2263,61.3033,61.1878,61.2648,8123.0
2023-05-18 15:15:00,63.66,63.69,63.62,63.69,10620.0,61.2648,61.2937,61.2263,61.2937,10620.0
2023-05-18 15:20:00,63.68,63.69,63.56,63.64,10761.0,61.284,61.2937,61.1685,61.2455,10761.0
2023-05-18 15:25:00,63.62,63.71,63.6,63.69,7171.0,61.2263,61.3129,61.207,61.2937,7171.0
2023-05-18 15:30:00,63.69,63.73,63.58,63.6,30973.0,61.2937,61.3321,61.1878,61.207,30973.0
2023-05-18 15:35:00,63.62,63.7,63.59,63.7,16686.0,61.2263,61.3033,61.1974,61.3033,16686.0
2023-05-18 15:40:00,63.7,63.79,63.68,63.77,28414.0,61.3033,61.3899,61.284,61.3706,28414.0
2023-05-18 15:45:00,63.78,63.81,63.7,63.78,39332.0,61.3803,61.4091,61.3033,61.3803,39332.0
2023-05-18 15:50:00,63.75,63.91,63.75,63.76,39482.0,61.3514,61.5054,61.3514,61.361,39482.0
2023-05-18 15:55:00,63.77,63.83,63.66,63.72,190051.0,61.3706,61.4284,61.2648,61.3225,190051.0
2023-05-19 09:30:00,63.92,64.08,63.61,64.03,25461.0,61.9293,62.0843,61.6289,62.0358,25461.0
2023-05-19 09:35:00,64.06,64.24,63.95,64.03,19342.0,62.0649,62.2393,61.9583,62.0358,19342.0
2023-05-19 09:40:00,64.05,64.09,63.86,63.92,32234.0,62.0552,62.094,61.8711,61.9293,32234.0
2023-05-19 09:45:00,63.92,63.97,63.8,63.83,16127.0,61.9293,61.9777,61.813,61.8421,16127.0
2023-05-19 09:50:00,63.81,63.87,63.76,63.82,13434.0,61.8227,61.8808,61.7743,61.8324,13434.0
2023-05-19 09:55:00,63.84,63.89,63.73,63.83,12181.0,61.8518,61.9002,61.7452,61.8421,12181.0
2023-05-19 10:00:00,63.82,63.97,63.72,63.72,6876.0,61.8324,61.9777,61.7355,61.7355,6876.0
2023-05-19 10:05:00,63.7,63.76,63.62,63.63,7274.0,61.7161,61.7743,61.6386,61.6483,7274.0
2023-05-19 10:10:00,63.63,63.63,63.4,63.48,7024.0,61.6483,61.6483,61.4255,61.503,7024.0
2023-05-19 10:15:00,63.45,63.59,63.39,63.4,9089.0,61.4739,61.6096,61.4158,61.4255,9089.0
2023-05-19 10:20:00,63.45,63.53,63.43,63.5,8584.0,61.4739,61.5514,61.4545,61.5224,8584.0
2023-05-19 10:25:00,63.48,63.65,63.42,63.64,4883.0,61.503,61.6677,61.4448,61.658,4883.0
2023-05-19 10:30:00,63.71,63.72,63.62,63.64,6615.0,61.7258,61.7355,61.6386,61.658,6615.0
2023-05-19 10:35:00,63.65,63.65,63.42,63.47,7176.0,61.6677,61.6677,61.4448,61.4933,7176.0
2023-05-19 10:40:00,63.48,63.52,63.4,63.43,3538.0,61.503,61.5417,61.4255,61.4545,3538.0
2023-05-19 10:45:00,63.43,63.59,63.4,63.59,7987.0,61.4545,61.6096,61.4255,61.6096,7987.0
2023-05-19 10:50:00,63.61,63.77,63.59,63.75,7900.0,61.6289,61.7839,61.6096,61.7646,7900.0
2023-05-19 10:55:00,63.76,63.89,63.74,63.89,4005.0,61.7743,61.9002,61.7549,61.9002,4005.0
2023-05-19 11:00:00,63.9,63.98,63.87,63.91,9729.0,61.9099,61.9874,61.8808,61.9196,9729.0
2023-05-19 11:05:00,63.9,63.9,63.77,63.86,20793.0,61.9099,61.9099,61.7839,61.8711,20793.0
2023-05-19 11:10:00,63.85,63.9,63.51,63.52,8209.0,61.8615,61.9099,61.532,61.5417,8209.0
2023-05-19 11:15:00,63.54,63.55,63.21,63.21,17432.0,61.5611,61.5708,61.2414,61.2414,17432.0
2023-05-19 11:20:00,63.24,63.47,63.24,63.37,12366.0,61.2705,61.4933,61.2705,61.3964,12366.0
2023-05-19 11:25:00,63.36,63.47,63.22,63.22,6448.0,61.3867,61.4933,61.2511,61.2511,6448.0
2023-05-19 11:30:00,63.24,63.27,63.09,63.1,5257.0,61.2705,61.2995,61.1251,61.1348,5257.0
2023-05-19 11:35:00,63.1,63.1,62.98,63.06,14799.0,61.1348,61.1348,61.0186,61.0961,14799.0
2023-05-19 11:40:00,63.06,63.18,63.02,63.08,14048.0,61.0961,61.2123,61.0573,61.1154,14048.0
2023-05-19 11:45:00,63.08,63.39,63.06,63.35,8525.0,61.1154,61.4158,61.0961,61.377,8525.0
2023-05-19 11:50:00,63.37,63.46,63.34,63.45,13025.0,61.3964,61.4836,61.3673,61.4739,13025.0
2023-05-19 11:55:00,63.46,63.52,63.36,63.4,13034.0,61.4836,61.5417,61.3867,61.4255,13034.0
2023-05-19 12:00:00,63.38,63.48,63.36,63.44,9448.0,61.4061,61.503,61.3867,61.4642,9448.0
2023-05-19 12:05:00,63.42,63.42,63.23,63.26,3792.0,61.4448,61.4448,61.2608,61.2898,3792.0
2023-05-19 12:10:00,63.31,63.41,63.29,63.32,23726.0,61.3383,61.4352,61.3189,61.348,23726.0
2023-05-19 12:15:00,63.33,63.44,63.26,63.4,5853.0,61.3576,61.4642,61.2898,61.4255,5853.0
2023-05-19 12:20:00,63.43,63.44,63.35,63.38,5217.0,61.4545,61.4642,61.377,61.4061,5217.0
2023-05-19 12:25:00,63.4,63.43,63.36,63.37,19100.0,61.4255,61.4545,61.3867,61.3964,19100.0
2023-05-19 12:30:00,63.35,63.35,63.22,63.22,5503.0,61.377,61.377,61.2511,61.2511,5503.0
2023-05-19 12:35:00,63.2,63.5,63.19,63.47,9644.0,61.2317,61.5224,61.222,61.4933,9644.0
2023-05-19 12:40:00,63.47,63.51,63.46,63.48,6016.0,61.4933,61.532,61.4836,61.503,6016.0
2023-05-19 12:45:00,63.5,63.52,63.43,63.49,10942.0,61.5224,61.5417,61.4545,61.5127,10942.0
2023-05-19 12:50:00,63.49,63.6,63.47,63.57,6496.0,61.5127,61.6192,61.4933,61.5902,6496.0
2023-05-19 12:55:00,63.56,63.56,63.48,63.49,6029.0,61.5805,61.5805,61.503,61.5127,6029.0
2023-05-19 13:00:00,63.5,63.56,63.46,63.48,13526.0,61.5224,61.5805,61.4836,61.503,13526.0
2023-05-19 13:05:00,63.48,63.53,63.44,63.44,6866.0,61.503,61.5514,61.4642,61.4642,6866.0
2023-05-19 13:10:00,63.45,63.51,63.43,63.5,5073.0,61.4739,61.532,61.4545,61.5224,5073.0
2023-05-19 13:15:00,63.47,63.51,63.47,63.48,6081.0,61.4933,61.532,61.4933,61.503,6081.0
2023-05-19 13:20:00,63.43,63.47,63.4,63.47,3311.0,61.4545,61.4933,61.4255,61.4933,3311.0
2023-05-19 13:25:00,63.47,63.48,63.39,63.43,5237.0,61.4933,61.503,61.4158,61.4545,5237.0
2023-05-19 13:30:00,63.43,63.44,63.31,63.37,3627.0,61.4545,61.4642,61.3383,61.3964,3627.0
2023-05-19 13:35:00,63.37,63.4,63.23,63.26,8157.0,61.3964,61.4255,61.2608,61.2898,8157.0
2023-05-19 13:40:00,63.25,63.34,63.22,63.28,26797.0,61.2801,61.3673,61.2511,61.3092,26797.0
2023-05-19 13:45:00,63.27,63.5,63.25,63.48,27941.0,61.2995,61.5224,61.2801,61.503,27941.0
2023-05-19 13:50:00,63.46,63.55,63.43,63.51,5457.0,61.4836,61.5708,61.4545,61.532,5457.0
2023-05-19 13:55:00,63.54,63.62,63.52,63.59,5553.0,61.5611,61.6386,61.5417,61.6096,5553.0
2023-05-19 14:00:00,63.61,63.65,63.57,63.57,11807.0,61.6289,61.6677,61.5902,61.5902,11807.0
2023-05-19 14:05:00,63.57,63.61,63.5,63.51,10773.0,61.5902,61.6289,61.5224,61.532,10773.0
2023-05-19 14:10:00,63.5,63.6,63.46,63.6,11081.0,61.5224,61.6192,61.4836,61.6192,11081.0
2023-05-19 14:15:00,63.61,63.72,63.57,63.71,11301.0,61.6289,61.7355,61.5902,61.7258,11301.0
2023-05-19 14:20:00,63.71,63.76,63.7,63.75,7010.0,61.7258,61.7743,61.7161,61.7646,7010.0
2023-05-19 14:25:00,63.75,63.76,63.6,63.61,7217.0,61.7646,61.7743,61.6192,61.6289,7217.0
2023-05-19 14:30:00,63.59,63.59,63.49,63.52,7045.0,61.6096,61.6096,61.5127,61.5417,7045.0
2023-05-19 14:35:00,63.52,63.55,63.48,63.49,8839.0,61.5417,61.5708,61.503,61.5127,8839.0
2023-05-19 14:40:00,63.5,63.52,63.45,63.48,13267.0,61.5224,61.5417,61.4739,61.503,13267.0
2023-05-19 14:45:00,63.49,63.51,63.45,63.45,7603.0,61.5127,61.532,61.4739,61.4739,7603.0
2023-05-19 14:50:00,63.45,63.54,63.45,63.51,10926.0,61.4739,61.5611,61.4739,61.532,10926.0
2023-05-19 14:55:00,63.51,63.73,63.51,63.73,15094.0,61.532,61.7452,61.532,61.7452,15094.0
2023-05-19 15:00:00,63.74,63.81,63.73,63.8,14468.0,61.7549,61.8227,61.7452,61.813,14468.0
2023-05-19 15:05:00,63.8,63.81,63.73,63.74,11048.0,61.813,61.8227,61.7452,61.7549,11048.0
2023-05-19 15:10:00,63.75,63.81,63.7,63.74,12899.0,61.7646,61.8227,61.7161,61.7549,12899.0
2023-05-19 15:15:00,63.73,63.74,63.69,63.72,5761.0,61.7452,61.7549,61.7064,61.7355,5761.0
2023-05-19 15:20:00,63.71,63.71,63.61,63.71,16057.0,61.7258,61.7258,61.6289,61.7258,16057.0
2023-05-19 15:25:00,63.71,63.71,63.48,63.49,19990.0,61.7258,61.7258,61.503,61.5127,19990.0
2023-05-19 15:30:00,63.51,63.55,63.46,63.49,20930.0,61.532,61.5708,61.4836,61.5127,20930.0
2023-05-19 15:35:00,63.5,63.69,63.48,63.67,24301.0,61.5224,61.7064,61.503,61.6871,24301.0
2023-05-19 15:40:00,63.68,63.71,63.57,63.69,29291.0,61.6967,61.7258,61.5902,61.7064,29291.0
2023-05-19 15:45:00,63.7,63.87,63.65,63.87,18360.0,61.7161,61.8808,61.6677,61.8808,18360.0
2023-05-19 15:50:00,63.85,63.9,63.76,63.88,60577.0,61.8615,61.9099,61.7743,61.8905,60577.0
2023-05-19 15:55:00,63.89,63.95,63.83,63.83,105321.0,61.9002,61.9583,61.8421,61.8421,105321.0
2023-05-22 09:30:00,64.17,64.76,64.17,64.64,35018.0,62.1715,62.7431,62.1715,62.6269,35018.0
2023-05-22 09:35:00,64.63,64.84,64.63,64.75,33122.0,62.6172,62.8206,62.6172,62.7334,33122.0
2023-05-22 09:40:00,64.73,64.83,64.68,64.68,36379.0,62.714,62.8109,62.6656,62.6656,36379.0
2023-05-22 09:45:00,64.68,64.76,64.47,64.49,56707.0,62.6656,62.7431,62.4621,62.4815,56707.0
2023-05-22 09:50:00,64.5,64.57,64.39,64.5,25264.0,62.4912,62.559,62.3846,62.4912,25264.0
2023-05-22 09:55:00,64.5,64.69,64.46,64.67,32640.0,62.4912,62.6753,62.4525,62.6559,32640.0
2023-05-22 10:00:00,64.67,64.9,64.64,64.84,56246.0,62.6559,62.8788,62.6269,62.8206,56246.0
2023-05-22 10:05:00,64.84,64.93,64.52,64.63,48651.0,62.8206,62.9078,62.5106,62.6172,48651.0
2023-05-22 10:10:00,64.62,65.1,64.62,65.01,73744.0,62.6075,63.0725,62.6075,62.9853,73744.0
2023-05-22 10:15:00,65.02,65.1,64.89,64.95,80660.0,62.995,63.0725,62.8691,62.9272,80660.0
2023-05-22 10:20:00,64.96,64.96,64.7,64.72,44285.0,62.9369,62.9369,62.685,62.7044,44285.0
2023-05-22 10:25:00,64.72,64.87,64.59,64.82,31599.0,62.7044,62.8497,62.5784,62.8012,31599.0
2023-05-22 10:30:00,64.84,65.05,64.79,65.05,23320.0,62.8206,63.0241,62.7722,63.0241,23320.0
2023-05-22 10:35:00,65.07,65.14,64.85,64.85,18016.0,63.0435,63.1113,62.8303,62.8303,18016.0
2023-05-22 10:40:00,64.84,64.89,64.77,64.82,9497.0,62.8206,62.8691,62.7528,62.8012,9497.0
2023-05-22 10:45:00,64.78,64.8,64.63,64.72,15302.0,62.7625,62.7819,62.6172,62.7044,15302.0
2023-05-22 10:50:00,64.7,64.84,64.62,64.83,19399.0,62.685,62.8206,62.6075,62.8109,19399.0
2023-05-22 10:55:00,64.82,65.0,64.78,64.97,65666.0,62.8012,62.9756,62.7625,62.9466,65666.0
2023-05-22 11:00:00,64.98,65.07,64.89,64.97,34246.0,62.9563,63.0435,62.8691,62.9466,34246.0
2023-05-22 11:05:00,64.96,65.13,64.92,65.12,42842.0,62.9369,63.1016,62.8981,63.0919,42842.0
2023-05-22 11:10:00,65.11,65.14,65.03,65.14,14733.0,63.0822,63.1113,63.0047,63.1113,14733.0
2023-05-22 11:15:00,65.14,65.21,65.11,65.19,9337.0,63.1113,63.1791,63.0822,63.1597,9337.0
2023-05-22 11:20:00,65.2,65.29,65.2,65.29,13372.0,63.1694,63.2566,63.1694,63.2566,13372.0
2023-05-22 11:25:00,65.3,65.44,65.29,65.39,11837.0,63.2663,63.4019,63.2566,63.3535,11837.0
2023-05-22 11:30:00,65.4,65.42,65.34,65.42,17421.0,63.3632,63.3826,63.3051,63.3826,17421.0
2023-05-22 11:35:00,65.42,65.48,65.36,65.37,19809.0,63.3826,63.4407,63.3244,63.3341,19809.0
2023-05-22 11:40:00,65.37,65.54,65.36,65.54,12958.0,63.3341,63.4988,63.3244,63.4988,12958.0
2023-05-22 11:45:00,65.51,65.56,65.47,65.5,22762.0,63.4698,63.5182,63.431,63.4601,22762.0
2023-05-22 11:50:00,65.48,65.49,65.33,65.39,27116.0,63.4407,63.4504,63.2954,63.3535,27116.0
2023-05-22 11:55:00,65.38,65.45,65.36,65.41,16001.0,63.3438,63.4116,63.3244,63.3729,16001.0
2023-05-22 12:00:00,65.41,65.65,65.39,65.62,17203.0,63.3729,63.6054,63.3535,63.5763,17203.0
2023-05-22 12:05:00,65.6,65.76,65.6,65.66,16602.0,63.557,63.712,63.557,63.6151,16602.0
2023-05-22 12:10:00,65.66,65.73,65.62,65.73,15334.0,63.6151,63.6829,63.5763,63.6829,15334.0
2023-05-22 12:15:00,65.72,65.74,65.65,65.71,22499.0,63.6732,63.6926,63.6054,63.6635,22499.0
2023-05-22 12:20:00,65.71,65.78,65.64,65.69,40357.0,63.6635,63.7313,63.5957,63.6441,40357.0
2023-05-22 12:25:00,65.69,65.82,65.63,65.78,21247.0,63.6441,63.7701,63.586,63.7313,21247.0
2023-05-22 12:30:00,65.78,65.81,65.54,65.55,17334.0,63.7313,63.7604,63.4988,63.5085,17334.0
2023-05-22 12:35:00,65.56,65.73,65.56,65.66,14099.0,63.5182,63.6829,63.5182,63.6151,14099.0
2023-05-22 12:40:00,65.65,65.68,65.59,65.65,14858.0,63.6054,63.6345,63.5473,63.6054,14858.0
2023-05-22 12:45:00,65.64,65.75,65.63,65.68,17321.0,63.5957,63.7023,63.586,63.6345,17321.0
2023-05-22 12:50:00,65.67,65.7,65.63,65.69,10135.0,63.6248,63.6538,63.586,63.6441,10135.0
2023-05-22 12:55:00,65.68,65.75,65.64,65.71,17613.0,63.6345,63.7023,63.5957,63.6635,17613.0
2023-05-22 13:00:00,65.7,65.86,65.7,65.81,14719.0,63.6538,63.8089,63.6538,63.7604,14719.0
2023-05-22 13:05:00,65.8,65.88,65.78,65.83,14063.0,63.7507,63.8282,63.7313,63.7798,14063.0
2023-05-22 13:10:00,65.84,65.88,65.73,65.73,23864.0,63.7895,63.8282,63.6829,63.6829,23864.0
2023-05-22 13:15:00,65.68,65.78,65.67,65.78,16339.0,63.6345,63.7313,63.6248,63.7313,16339.0
2023-05-22 13:20:00,65.78,65.89,65.75,65.89,22261.0,63.7313,63.8379,63.7023,63.8379,22261.0
2023-05-22 13:25:00,65.89,65.91,65.84,65.88,11504.0,63.8379,63.8573,63.7895,63.8282,11504.0
2023-05-22 13:30:00,65.88,65.97,65.88,65.93,11859.0,63.8282,63.9154,63.8282,63.8767,11859.0
2023-05-22 13:35:00,65.94,66.06,65.93,66.06,13501.0,63.8864,64.0026,63.8767,64.0026,13501.0
2023-05-22 13:40:00,66.06,66.12,66.05,66.1,21744.0,64.0026,64.0608,63.9929,64.0414,21744.0
2023-05-22 13:45:00,66.11,66.16,66.06,66.12,11786.0,64.0511,64.0995,64.0026,64.0608,11786.0
2023-05-22 13:50:00,66.1,66.1,66.02,66.09,11126.0,64.0414,64.0414,63.9639,64.0317,11126.0
2023-05-22 13:55:00,66.08,66.21,66.08,66.21,14432.0,64.022,64.148,64.022,64.148,14432.0
2023-05-22 14:00:00,66.2,66.29,66.2,66.23,21355.0,64.1383,64.2255,64.1383,64.1673,21355.0
2023-05-22 14:05:00,66.22,66.24,65.95,65.96,48354.0,64.1576,64.177,63.8961,63.9057,48354.0
2023-05-22 14:10:00,65.96,65.99,65.84,65.87,32458.0,63.9057,63.9348,63.7895,63.8185,32458.0
2023-05-22 14:15:00,65.87,65.97,65.86,65.96,14163.0,63.8185,63.9154,63.8089,63.9057,14163.0
2023-05-22 14:20:00,65.96,65.99,65.92,65.93,15685.0,63.9057,63.9348,63.867,63.8767,15685.0
2023-05-22 14:25:00,65.91,65.98,65.9,65.98,14110.0,63.8573,63.9251,63.8476,63.9251,14110.0
2023-05-22 14:30:00,65.97,66.05,65.96,66.0,17099.0,63.9154,63.9929,63.9057,63.9445,17099.0
2023-05-22 14:35:00,65.98,66.04,65.98,66.0,13456.0,63.9251,63.9832,63.9251,63.9445,13456.0
2023-05-22 14:40:00,66.01,66.07,65.96,66.04,16599.0,63.9542,64.0123,63.9057,63.9832,16599.0
2023-05-22 14:45:00,66.05,66.17,66.04,66.16,13286.0,63.9929,64.1092,63.9832,64.0995,13286.0
2023-05-22 14:50:00,66.16,66.3,66.16,66.17,21238.0,64.0995,64.2352,64.0995,64.1092,21238.0
2023-05-22 14:55:00,66.14,66.19,66.0,66.19,12288.0,64.0801,64.1286,63.9445,64.1286,12288.0
2023-05-22 15:00:00,66.18,66.22,66.14,66.17,13118.0,64.1189,64.1576,64.0801,64.1092,13118.0
2023-05-22 15:05:00,66.17,66.18,66.1,66.12,13819.0,64.1092,64.1189,64.0414,64.0608,13819.0
2023-05-22 15:10:00,66.12,66.19,66.1,66.11,15318.0,64.0608,64.1286,64.0414,64.0511,15318.0
2023-05-22 15:15:00,66.11,66.12,66.07,66.08,35466.0,64.0511,64.0608,64.0123,64.022,35466.0
2023-05-22 15:20:00,66.08,66.08,66.0,66.0,25950.0,64.022,64.022,63.9445,63.9445,25950.0
2023-05-22 15:25:00,66.01,66.06,65.9,66.03,21186.0,63.9542,64.0026,63.8476,63.9736,21186.0
2023-05-22 15:30:00,66.03,66.06,65.97,65.98,31484.0,63.9736,64.0026,63.9154,63.9251,31484.0
2023-05-22 15:35:00,65.98,66.08,65.93,66.07,37678.0,63.9251,64.022,63.8767,64.0123,37678.0
2023-05-22 15:40:00,66.07,66.23,66.06,66.16,88488.0,64.0123,64.1673,64.0026,64.0995,88488.0
2023-05-22 15:45:00,66.15,66.28,66.13,66.18,57547.0,64.0898,64.2158,64.0704,64.1189,57547.0
2023-05-22 15:50:00,66.17,66.18,66.05,66.06,85382.0,64.1092,64.1189,63.9929,64.0026,85382.0
2023-05-22 15:55:00,66.06,66.13,65.89,65.98,242906.0,64.0026,64.0704,63.8379,63.9251,242906.0
2023-05-23 09:30:00,65.67,65.81,65.61,65.61,10183.0,63.6248,63.7604,63.5666,63.5666,10183.0
2023-05-23 09:35:00,65.66,65.68,65.41,65.46,8552.0,63.6151,63.6345,63.3729,63.4213,8552.0
2023-05-23 09:40:00,65.45,65.67,65.44,65.53,10834.0,63.4116,63.6248,63.4019,63.4891,10834.0
2023-05-23 09:45:00,65.5,65.74,65.5,65.65,7063.0,63.4601,63.6926,63.4601,63.6054,7063.0
2023-05-23 09:50:00,65.62,65.81,65.58,65.81,5944.0,63.5763,63.7604,63.5376,63.7604,5944.0
2023-05-23 09:55:00,65.82,65.83,65.65,65.71,7379.0,63.7701,63.7798,63.6054,63.6635,7379.0
2023-05-23 10:00:00,65.76,65.83,65.64,65.66,6994.0,63.712,63.7798,63.5957,63.6151,6994.0
2023-05-23 10:05:00,65.59,65.75,65.54,65.75,12961.0,63.5473,63.7023,63.4988,63.7023,12961.0
2023-05-23 10:10:00,65.75,65.81,65.73,65.77,20316.0,63.7023,63.7604,63.6829,63.7217,20316.0
2023-05-23 10:15:00,65.78,65.81,65.6,65.7,12200.0,63.7313,63.7604,63.557,63.6538,12200.0
2023-05-23 10:20:00,65.7,65.94,65.69,65.91,9613.0,63.6538,63.8864,63.6441,63.8573,9613.0
2023-05-23 10:25:00,65.9,66.0,65.9,65.98,17016.0,63.8476,63.9445,63.8476,63.9251,17016.0
2023-05-23 10:30:00,65.98,66.05,65.95,65.96,17855.0,63.9251,63.9929,63.8961,63.9057,17855.0
2023-05-23 10:35:00,65.98,66.01,65.88,65.95,9384.0,63.9251,63.9542,63.8282,63.8961,9384.0
2023-05-23 10:40:00,65.96,66.0,65.92,65.97,6273.0,63.9057,63.9445,63.867,63.9154,6273.0
2023-05-23 10:45:00,65.95,66.0,65.87,65.95,7539.0,63.8961,63.9445,63.8185,63.8961,7539.0
2023-05-23 10:50:00,65.95,65.95,65.79,65.87,11746.0,63.8961,63.8961,63.741,63.8185,11746.0
2023-05-23 10:55:00,65.86,65.96,65.85,65.94,4524.0,63.8089,63.9057,63.7992,63.8864,4524.0
2023-05-23 11:00:00,65.93,66.12,65.92,66.12,12179.0,63.8767,64.0608,63.867,64.0608,12179.0
2023-05-23 11:05:00,66.1,66.12,66.08,66.08,7704.0,64.0414,64.0608,64.022,64.022,7704.0
2023-05-23 11:10:00,66.1,66.28,66.09,66.28,17335.0,64.0414,64.2158,64.0317,64.2158,17335.0
2023-05-23 11:15:00,66.26,66.26,66.08,66.08,7095.0,64.1964,64.1964,64.022,64.022,7095.0
2023-05-23 11:20:00,66.01,66.03,65.91,65.98,5891.0,63.9542,63.9736,63.8573,63.9251,5891.0
2023-05-23 11:25:00,65.98,66.02,65.94,65.94,8919.0,63.9251,63.9639,63.8864,63.8864,8919.0
2023-05-23 11:30:00,65.94,65.94,65.87,65.87,6539.0,63.8864,63.8864,63.8185,63.8185,6539.0
2023-05-23 11:35:00,65.86,65.9,65.84,65.89,4577.0,63.8089,63.8476,63.7895,63.8379,4577.0
2023-05-23 11:40:00,65.9,66.04,65.86,66.0,30661.0,63.8476,63.9832,63.8089,63.9445,30661.0
2023-05-23 11:45:00,65.99,65.99,65.81,65.81,4590.0,63.9348,63.9348,63.7604,63.7604,4590.0
2023-05-23 11:50:00,65.84,65.84,65.76,65.77,4545.0,63.7895,63.7895,63.712,63.7217,4545.0
2023-05-23 11:55:00,65.77,65.83,65.73,65.73,6006.0,63.7217,63.7798,63.6829,63.6829,6006.0
2023-05-23 12:00:00,65.73,65.76,65.59,65.61,13511.0,63.6829,63.712,63.5473,63.5666,13511.0
2023-05-23 12:05:00,65.59,65.59,65.45,65.47,10633.0,63.5473,63.5473,63.4116,63.431,10633.0
2023-05-23 12:10:00,65.45,65.49,65.36,65.45,9567.0,63.4116,63.4504,63.3244,63.4116,9567.0
2023-05-23 12:15:00,65.38,65.42,65.32,65.36,5073.0,63.3438,63.3826,63.2857,63.3244,5073.0
2023-05-23 12:20:00,65.36,65.36,65.28,65.34,4845.0,63.3244,63.3244,63.2469,63.3051,4845.0
2023-05-23 12:25:00,65.32,65.32,65.23,65.23,4535.0,63.2857,63.2857,63.1985,63.1985,4535.0
2023-05-23 12:30:00,65.22,65.22,65.14,65.18,3230.0,63.1888,63.1888,63.1113,63.15,3230.0
2023-05-23 12:35:00,65.17,65.17,64.92,64.98,3257.0,63.1403,63.1403,62.8981,62.9563,3257.0
2023-05-23 12:40:00,64.99,65.0,64.91,64.93,4517.0,62.966,62.9756,62.8884,62.9078,4517.0
2023-05-23 12:45:00,64.94,64.94,64.78,64.84,6987.0,62.9175,62.9175,62.7625,62.8206,6987.0
2023-05-23 12:50:00,64.85,64.93,64.84,64.92,5635.0,62.8303,62.9078,62.8206,62.8981,5635.0
2023-05-23 12:55:00,64.99,65.03,64.93,64.98,4607.0,62.966,63.0047,62.9078,62.9563,4607.0
2023-05-23 13:00:00,64.97,65.02,64.88,64.92,5726.0,62.9466,62.995,62.8594,62.8981,5726.0
2023-05-23 13:05:00,64.89,65.01,64.83,64.97,9358.0,62.8691,62.9853,62.8109,62.9466,9358.0
2023-05-23 13:10:00,64.98,65.11,64.98,65.06,5922.0,62.9563,63.0822,62.9563,63.0338,5922.0
2023-05-23 13:15:00,65.03,65.11,65.03,65.09,3381.0,63.0047,63.0822,63.0047,63.0628,3381.0
2023-05-23 13:20:00,65.08,65.1,65.01,65.03,5257.0,63.0531,63.0725,62.9853,63.0047,5257.0
2023-05-23 13:25:00,65.04,65.07,64.86,64.89,5943.0,63.0144,63.0435,62.84,62.8691,5943.0
2023-05-23 13:30:00,64.85,64.85,64.7,64.73,5686.0,62.8303,62.8303,62.685,62.714,5686.0
2023-05-23 13:35:00,64.71,64.8,64.71,64.78,5143.0,62.6947,62.7819,62.6947,62.7625,5143.0
2023-05-23 13:40:00,64.77,64.85,64.75,64.83,7599.0,62.7528,62.8303,62.7334,62.8109,7599.0
2023-05-23 13:45:00,64.84,64.87,64.76,64.76,2379.0,62.8206,62.8497,62.7431,62.7431,2379.0
2023-05-23 13:50:00,64.72,64.8,64.72,64.8,2230.0,62.7044,62.7819,62.7044,62.7819,2230.0
2023-05-23 13:55:00,64.78,64.88,64.78,64.87,2221.0,62.7625,62.8594,62.7625,62.8497,2221.0
2023-05-23 14:00:00,64.86,65.0,64.86,65.0,5699.0,62.84,62.9756,62.84,62.9756,5699.0
2023-05-23 14:05:00,65.0,65.0,64.88,64.89,5921.0,62.9756,62.9756,62.8594,62.8691,5921.0
2023-05-23 14:10:00,64.88,64.88,64.72,64.73,4195.0,62.8594,62.8594,62.7044,62.714,4195.0
2023-05-23 14:15:00,64.7,64.73,64.57,64.59,5076.0,62.685,62.714,62.559,62.5784,5076.0
2023-05-23 14:20:00,64.58,64.61,64.42,64.42,7211.0,62.5687,62.5978,62.4137,62.4137,7211.0
2023-05-23 14:25:00,64.4,64.52,64.35,64.5,4173.0,62.3943,62.5106,62.3459,62.4912,4173.0
2023-05-23 14:30:00,64.46,64.69,64.46,64.66,4846.0,62.4525,62.6753,62.4525,62.6462,4846.0
2023-05-23 14:35:00,64.65,64.66,64.56,64.59,5758.0,62.6365,62.6462,62.5493,62.5784,5758.0
2023-05-23 14:40:00,64.6,64.66,64.56,64.66,3009.0,62.5881,62.6462,62.5493,62.6462,3009.0
2023-05-23 14:45:00,64.68,64.76,64.65,64.74,3538.0,62.6656,62.7431,62.6365,62.7237,3538.0
2023-05-23 14:50:00,64.74,64.81,64.73,64.76,4309.0,62.7237,62.7916,62.714,62.7431,4309.0
2023-05-23 14:55:00,64.77,64.81,64.75,64.8,2308.0,62.7528,62.7916,62.7334,62.7819,2308.0
2023-05-23 15:00:00,64.8,64.81,64.75,64.78,4119.0,62.7819,62.7916,62.7334,62.7625,4119.0
2023-05-23 15:05:00,64.8,64.84,64.77,64.82,3317.0,62.7819,62.8206,62.7528,62.8012,3317.0
2023-05-23 15:10:00,64.84,64.91,64.83,64.91,4198.0,62.8206,62.8884,62.8109,62.8884,4198.0
2023-05-23 15:15:00,64.91,64.91,64.71,64.71,5849.0,62.8884,62.8884,62.6947,62.6947,5849.0
2023-05-23 15:20:00,64.67,64.83,64.66,64.83,9143.0,62.6559,62.8109,62.6462,62.8109,9143.0
2023-05-23 15:25:00,64.82,64.86,64.76,64.86,4126.0,62.8012,62.84,62.7431,62.84,4126.0
2023-05-23 15:30:00,64.86,64.86,64.69,64.73,6566.0,62.84,62.84,62.6753,62.714,6566.0
2023-05-23 15:35:00,64.74,64.79,64.69,64.73,11996.0,62.7237,62.7722,62.6753,62.714,11996.0
2023-05-23 15:40:00,64.71,64.78,64.67,64.76,11340.0,62.6947,62.7625,62.6559,62.7431,11340.0
2023-05-23 15:45:00,64.75,64.76,64.59,64.61,22077.0,62.7334,62.7431,62.5784,62.5978,22077.0
2023-05-23 15:50:00,64.58,64.63,64.45,64.45,23890.0,62.5687,62.6172,62.4428,62.4428,23890.0
2023-05-23 15:55:00,64.47,64.53,64.31,64.31,100141.0,62.4621,62.5203,62.3071,62.3071,100141.0
2023-05-24 09:30:00,63.52,63.54,63.31,63.45,21253.0,61.5417,61.5611,61.3383,61.4739,21253.0
2023-05-24 09:35:00,63.47,63.49,63.27,63.35,10208.0,61.4933,61.5127,61.2995,61.377,10208.0
2023-05-24 09:40:00,63.36,63.41,63.3,63.31,14857.0,61.3867,61.4352,61.3286,61.3383,14857.0
2023-05-24 09:45:00,63.32,63.35,63.13,63.22,13149.0,61.348,61.377,61.1639,61.2511,13149.0
2023-05-24 09:50:00,63.22,63.22,62.95,63.0,7766.0,61.2511,61.2511,60.9895,61.0379,7766.0
2023-05-24 09:55:00,63.02,63.12,62.97,63.1,11134.0,61.0573,61.1542,61.0089,61.1348,11134.0
2023-05-24 10:00:00,63.11,63.15,62.85,62.85,10286.0,61.1445,61.1833,60.8926,60.8926,10286.0
2023-05-24 10:05:00,62.81,62.81,62.64,62.65,23629.0,60.8538,60.8538,60.6891,60.6988,23629.0
2023-05-24 10:10:00,62.64,62.96,62.63,62.96,14414.0,60.6891,60.9992,60.6795,60.9992,14414.0
2023-05-24 10:15:00,62.95,62.96,62.82,62.94,14711.0,60.9895,60.9992,60.8635,60.9798,14711.0
2023-05-24 10:20:00,62.92,62.97,62.78,62.84,16956.0,60.9604,61.0089,60.8248,60.8829,16956.0
2023-05-24 10:25:00,62.85,62.94,62.79,62.91,13009.0,60.8926,60.9798,60.8345,60.9507,13009.0
2023-05-24 10:30:00,62.93,63.17,62.93,63.17,17476.0,60.9701,61.2026,60.9701,61.2026,17476.0
2023-05-24 10:35:00,63.17,63.25,63.1,63.16,25409.0,61.2026,61.2801,61.1348,61.1929,25409.0
2023-05-24 10:40:00,63.18,63.25,63.08,63.2,14980.0,61.2123,61.2801,61.1154,61.2317,14980.0
2023-05-24 10:45:00,63.19,63.2,63.08,63.13,13695.0,61.222,61.2317,61.1154,61.1639,13695.0
2023-05-24 10:50:00,63.12,63.14,63.06,63.1,11553.0,61.1542,61.1736,61.0961,61.1348,11553.0
2023-05-24 10:55:00,63.09,63.15,63.05,63.05,9151.0,61.1251,61.1833,61.0864,61.0864,9151.0
2023-05-24 11:00:00,63.05,63.1,62.97,63.07,6371.0,61.0864,61.1348,61.0089,61.1057,6371.0
2023-05-24 11:05:00,63.05,63.11,63.0,63.04,8238.0,61.0864,61.1445,61.0379,61.0767,8238.0
2023-05-24 11:10:00,63.05,63.2,63.04,63.09,12625.0,61.0864,61.2317,61.0767,61.1251,12625.0
2023-05-24 11:15:00,63.05,63.11,63.02,63.04,10253.0,61.0864,61.1445,61.0573,61.0767,10253.0
2023-05-24 11:20:00,63.05,63.27,63.04,63.25,11431.0,61.0864,61.2995,61.0767,61.2801,11431.0
2023-05-24 11:25:00,63.23,63.42,63.19,63.23,11430.0,61.2608,61.4448,61.222,61.2608,11430.0
2023-05-24 11:30:00,63.23,63.24,63.13,63.17,5546.0,61.2608,61.2705,61.1639,61.2026,5546.0
2023-05-24 11:35:00,63.17,63.19,63.08,63.13,5314.0,61.2026,61.222,61.1154,61.1639,5314.0
2023-05-24 11:40:00,63.13,63.17,62.99,63.05,10311.0,61.1639,61.2026,61.0282,61.0864,10311.0
2023-05-24 11:45:00,63.05,63.22,63.04,63.16,5939.0,61.0864,61.2511,61.0767,61.1929,5939.0
2023-05-24 11:50:00,63.18,63.28,63.16,63.2,5782.0,61.2123,61.3092,61.1929,61.2317,5782.0
2023-05-24 11:55:00,63.21,63.28,63.21,63.23,6265.0,61.2414,61.3092,61.2414,61.2608,6265.0
2023-05-24 12:00:00,63.25,63.27,63.18,63.19,7458.0,61.2801,61.2995,61.2123,61.222,7458.0
2023-05-24 12:05:00,63.17,63.2,63.14,63.18,6011.0,61.2026,61.2317,61.1736,61.2123,6011.0
2023-05-24 12:10:00,63.16,63.16,63.06,63.09,4129.0,61.1929,61.1929,61.0961,61.1251,4129.0
2023-05-24 12:15:00,63.11,63.11,62.94,62.95,4555.0,61.1445,61.1445,60.9798,60.9895,4555.0
2023-05-24 12:20:00,62.97,63.01,62.94,62.95,7220.0,61.0089,61.0476,60.9798,60.9895,7220.0
2023-05-24 12:25:00,62.95,63.0,62.93,62.97,8477.0,60.9895,61.0379,60.9701,61.0089,8477.0
2023-05-24 12:30:00,62.98,62.99,62.91,62.97,20757.0,61.0186,61.0282,60.9507,61.0089,20757.0
2023-05-24 12:35:00,62.98,63.09,62.98,63.08,15772.0,61.0186,61.1251,61.0186,61.1154,15772.0
2023-05-24 12:40:00,63.09,63.14,63.04,63.04,4799.0,61.1251,61.1736,61.0767,61.0767,4799.0
2023-05-24 12:45:00,63.05,63.07,62.99,62.99,6759.0,61.0864,61.1057,61.0282,61.0282,6759.0
2023-05-24 12:50:00,62.99,63.04,62.98,62.98,5864.0,61.0282,61.0767,61.0186,61.0186,5864.0
2023-05-24 12:55:00,62.98,62.99,62.9,62.9,8285.0,61.0186,61.0282,60.941,60.941,8285.0
2023-05-24 13:00:00,62.9,62.9,62.79,62.82,6634.0,60.941,60.941,60.8345,60.8635,6634.0
2023-05-24 13:05:00,62.83,62.93,62.82,62.91,5045.0,60.8732,60.9701,60.8635,60.9507,5045.0
2023-05-24 13:10:00,62.9,62.9,62.85,62.85,3741.0,60.941,60.941,60.8926,60.8926,3741.0
2023-05-24 13:15:00,62.82,62.94,62.8,62.93,10306.0,60.8635,60.9798,60.8442,60.9701,10306.0
2023-05-24 13:20:00,62.92,63.04,62.91,63.0,13317.0,60.9604,61.0767,60.9507,61.0379,13317.0
2023-05-24 13:25:00,63.0,63.0,62.95,62.97,5660.0,61.0379,61.0379,60.9895,61.0089,5660.0
2023-05-24 13:30:00,62.97,63.03,62.96,63.03,7967.0,61.0089,61.067,60.9992,61.067,7967.0
2023-05-24 13:35:00,63.03,63.09,63.01,63.04,3626.0,61.067,61.1251,61.0476,61.0767,3626.0
2023-05-24 13:40:00,63.06,63.13,63.05,63.1,7438.0,61.0961,61.1639,61.0864,61.1348,7438.0
2023-05-24 13:45:00,63.12,63.13,63.01,63.07,8186.0,61.1542,61.1639,61.0476,61.1057,8186.0
2023-05-24 13:50:00,63.08,63.14,63.07,63.09,7328.0,61.1154,61.1736,61.1057,61.1251,7328.0
2023-05-24 13:55:00,63.1,63.12,63.04,63.07,5880.0,61.1348,61.1542,61.0767,61.1057,5880.0
2023-05-24 14:00:00,63.08,63.11,62.97,62.97,9389.0,61.1154,61.1445,61.0089,61.0089,9389.0
2023-05-24 14:05:00,62.99,63.09,62.95,62.96,7707.0,61.0282,61.1251,60.9895,60.9992,7707.0
2023-05-24 14:10:00,62.94,62.99,62.89,62.97,8128.0,60.9798,61.0282,60.9314,61.0089,8128.0
2023-05-24 14:15:00,62.96,62.99,62.92,62.98,6643.0,60.9992,61.0282,60.9604,61.0186,6643.0
2023-05-24 14:20:00,62.97,63.02,62.93,63.01,4790.0,61.0089,61.0573,60.9701,61.0476,4790.0
2023-05-24 14:25:00,63.0,63.0,62.92,62.95,5295.0,61.0379,61.0379,60.9604,60.9895,5295.0
2023-05-24 14:30:00,62.96,63.02,62.94,63.01,4446.0,60.9992,61.0573,60.9798,61.0476,4446.0
2023-05-24 14:35:00,63.02,63.07,63.01,63.05,10704.0,61.0573,61.1057,61.0476,61.0864,10704.0
2023-05-24 14:40:00,63.05,63.09,62.96,62.97,10680.0,61.0864,61.1251,60.9992,61.0089,10680.0
2023-05-24 14:45:00,62.98,63.04,62.98,62.99,7262.0,61.0186,61.0767,61.0186,61.0282,7262.0
2023-05-24 14:50:00,62.98,63.03,62.93,62.96,6827.0,61.0186,61.067,60.9701,60.9992,6827.0
2023-05-24 14:55:00,62.97,62.99,62.91,62.97,6308.0,61.0089,61.0282,60.9507,61.0089,6308.0
2023-05-24 15:00:00,62.98,62.98,62.92,62.96,7858.0,61.0186,61.0186,60.9604,60.9992,7858.0
2023-05-24 15:05:00,62.96,63.05,62.95,63.05,12743.0,60.9992,61.0864,60.9895,61.0864,12743.0
2023-05-24 15:10:00,63.05,63.09,63.02,63.09,9935.0,61.0864,61.1251,61.0573,61.1251,9935.0
2023-05-24 15:15:00,63.09,63.19,63.08,63.13,14623.0,61.1251,61.222,61.1154,61.1639,14623.0
2023-05-24 15:20:00,63.14,63.24,63.08,63.14,22437.0,61.1736,61.2705,61.1154,61.1736,22437.0
2023-05-24 15:25:00,63.16,63.2,63.12,63.14,19650.0,61.1929,61.2317,61.1542,61.1736,19650.0
2023-05-24 15:30:00,63.14,63.27,63.13,63.18,55213.0,61.1736,61.2995,61.1639,61.2123,55213.0
2023-05-24 15:35:00,63.17,63.17,62.97,63.0,47174.0,61.2026,61.2026,61.0089,61.0379,47174.0
2023-05-24 15:40:00,62.99,63.05,62.98,63.0,47977.0,61.0282,61.0864,61.0186,61.0379,47977.0
2023-05-24 15:45:00,63.0,63.04,62.97,63.0,31487.0,61.0379,61.0767,61.0089,61.0379,31487.0
2023-05-24 15:50:00,62.98,62.98,62.8,62.85,35508.0,61.0186,61.0186,60.8442,60.8926,35508.0
2023-05-24 15:55:00,62.85,63.0,62.82,62.97,109127.0,60.8926,61.0379,60.8635,61.0089,109127.0
2023-05-25 09:30:00,63.29,63.76,63.18,63.61,26768.0,61.3189,61.7743,61.2123,61.6289,26768.0
2023-05-25 09:35:00,63.6,63.6,63.03,63.09,6422.0,61.6192,61.6192,61.067,61.1251,6422.0
2023-05-25 09:40:00,63.1,63.43,63.09,63.42,7961.0,61.1348,61.4545,61.1251,61.4448,7961.0
2023-05-25 09:45:00,63.49,63.63,63.26,63.36,18243.0,61.5127,61.6483,61.2898,61.3867,18243.0
2023-05-25 09:50:00,63.34,63.36,63.18,63.32,20986.0,61.3673,61.3867,61.2123,61.348,20986.0
2023-05-25 09:55:00,63.34,63.44,63.23,63.32,12591.0,61.3673,61.4642,61.2608,61.348,12591.0
2023-05-25 10:00:00,63.35,63.55,63.35,63.51,11519.0,61.377,61.5708,61.377,61.532,11519.0
2023-05-25 10:05:00,63.53,63.56,63.17,63.2,16570.0,61.5514,61.5805,61.2026,61.2317,16570.0
2023-05-25 10:10:00,63.17,63.26,63.13,63.23,10381.0,61.2026,61.2898,61.1639,61.2608,10381.0
2023-05-25 10:15:00,63.19,63.33,63.14,63.14,9032.0,61.222,61.3576,61.1736,61.1736,9032.0
2023-05-25 10:20:00,63.12,63.14,63.01,63.07,9338.0,61.1542,61.1736,61.0476,61.1057,9338.0
2023-05-25 10:25:00,63.09,63.3,63.09,63.28,6928.0,61.1251,61.3286,61.1251,61.3092,6928.0
2023-05-25 10:30:00,63.28,63.28,63.12,63.14,11526.0,61.3092,61.3092,61.1542,61.1736,11526.0
2023-05-25 10:35:00,63.16,63.24,63.15,63.23,10039.0,61.1929,61.2705,61.1833,61.2608,10039.0
2023-05-25 10:40:00,63.24,63.27,63.15,63.24,18941.0,61.2705,61.2995,61.1833,61.2705,18941.0
2023-05-25 10:45:00,63.25,63.28,63.11,63.16,17708.0,61.2801,61.3092,61.1445,61.1929,17708.0
2023-05-25 10:50:00,63.17,63.24,63.07,63.09,25137.0,61.2026,61.2705,61.1057,61.1251,25137.0
2023-05-25 10:55:00,63.08,63.31,63.08,63.27,22289.0,61.1154,61.3383,61.1154,61.2995,22289.0
2023-05-25 11:00:00,63.27,63.36,63.25,63.28,12450.0,61.2995,61.3867,61.2801,61.3092,12450.0
2023-05-25 11:05:00,63.3,63.44,63.28,63.34,43340.0,61.3286,61.4642,61.3092,61.3673,43340.0
2023-05-25 11:10:00,63.35,63.5,63.34,63.47,19130.0,61.377,61.5224,61.3673,61.4933,19130.0
2023-05-25 11:15:00,63.47,63.52,63.25,63.38,18559.0,61.4933,61.5417,61.2801,61.4061,18559.0
2023-05-25 11:20:00,63.37,63.38,63.2,63.3,25702.0,61.3964,61.4061,61.2317,61.3286,25702.0
2023-05-25 11:25:00,63.26,63.27,63.18,63.21,5354.0,61.2898,61.2995,61.2123,61.2414,5354.0
2023-05-25 11:30:00,63.21,63.25,63.08,63.15,59055.0,61.2414,61.2801,61.1154,61.1833,59055.0
2023-05-25 11:35:00,63.17,63.31,63.16,63.26,8310.0,61.2026,61.3383,61.1929,61.2898,8310.0
2023-05-25 11:40:00,63.26,63.28,63.17,63.17,12596.0,61.2898,61.3092,61.2026,61.2026,12596.0
2023-05-25 11:45:00,63.18,63.2,62.97,63.19,25942.0,61.2123,61.2317,61.0089,61.222,25942.0
2023-05-25 11:50:00,63.2,63.33,63.16,63.24,11351.0,61.2317,61.3576,61.1929,61.2705,11351.0
2023-05-25 11:55:00,63.25,63.27,63.14,63.22,19585.0,61.2801,61.2995,61.1736,61.2511,19585.0
2023-05-25 12:00:00,63.22,63.35,63.22,63.3,11403.0,61.2511,61.377,61.2511,61.3286,11403.0
2023-05-25 12:05:00,63.3,63.48,63.3,63.48,19413.0,61.3286,61.503,61.3286,61.503,19413.0
2023-05-25 12:10:00,63.55,63.58,63.49,63.57,6231.0,61.5708,61.5999,61.5127,61.5902,6231.0
2023-05-25 12:15:00,63.57,63.64,63.53,63.54,6391.0,61.5902,61.658,61.5514,61.5611,6391.0
2023-05-25 12:20:00,63.58,63.58,63.47,63.49,6075.0,61.5999,61.5999,61.4933,61.5127,6075.0
2023-05-25 12:25:00,63.47,63.57,63.44,63.54,7597.0,61.4933,61.5902,61.4642,61.5611,7597.0
2023-05-25 12:30:00,63.57,63.57,63.44,63.48,29141.0,61.5902,61.5902,61.4642,61.503,29141.0
2023-05-25 12:35:00,63.47,63.55,63.47,63.55,5176.0,61.4933,61.5708,61.4933,61.5708,5176.0
2023-05-25 12:40:00,63.57,63.63,63.56,63.61,7581.0,61.5902,61.6483,61.5805,61.6289,7581.0
2023-05-25 12:45:00,63.6,63.71,63.53,63.69,7209.0,61.6192,61.7258,61.5514,61.7064,7209.0
2023-05-25 12:50:00,63.75,63.79,63.69,63.79,6827.0,61.7646,61.8033,61.7064,61.8033,6827.0
2023-05-25 12:55:00,63.76,63.81,63.7,63.73,7770.0,61.7743,61.8227,61.7161,61.7452,7770.0
2023-05-25 13:00:00,63.75,63.77,63.65,63.67,5353.0,61.7646,61.7839,61.6677,61.6871,5353.0
2023-05-25 13:05:00,63.65,63.72,63.61,63.71,3028.0,61.6677,61.7355,61.6289,61.7258,3028.0
2023-05-25 13:10:00,63.71,63.77,63.7,63.76,4422.0,61.7258,61.7839,61.7161,61.7743,4422.0
2023-05-25 13:15:00,63.77,64.08,63.77,64.05,28214.0,61.7839,62.0843,61.7839,62.0552,28214.0
2023-05-25 13:20:00,64.06,64.19,64.04,64.19,45349.0,62.0649,62.1909,62.0455,62.1909,45349.0
2023-05-25 13:25:00,64.17,64.36,64.1,64.1,41294.0,62.1715,62.3556,62.1037,62.1037,41294.0
2023-05-25 13:30:00,64.07,64.1,63.99,64.08,11373.0,62.0746,62.1037,61.9971,62.0843,11373.0
2023-05-25 13:35:00,64.08,64.14,64.06,64.12,4971.0,62.0843,62.1424,62.0649,62.123,4971.0
2023-05-25 13:40:00,64.13,64.28,64.13,64.25,12471.0,62.1327,62.2781,62.1327,62.249,12471.0
2023-05-25 13:45:00,64.27,64.34,64.2,64.28,22184.0,62.2684,62.3362,62.2006,62.2781,22184.0
2023-05-25 13:50:00,64.28,64.3,64.15,64.15,27083.0,62.2781,62.2974,62.1521,62.1521,27083.0
2023-05-25 13:55:00,64.13,64.24,64.13,64.24,17622.0,62.1327,62.2393,62.1327,62.2393,17622.0
2023-05-25 14:00:00,64.24,64.56,64.24,64.38,44279.0,62.2393,62.5493,62.2393,62.3749,44279.0
2023-05-25 14:05:00,64.35,64.4,64.29,64.31,6571.0,62.3459,62.3943,62.2878,62.3071,6571.0
2023-05-25 14:10:00,64.32,64.36,64.27,64.27,11681.0,62.3168,62.3556,62.2684,62.2684,11681.0
2023-05-25 14:15:00,64.31,64.4,64.31,64.39,7339.0,62.3071,62.3943,62.3071,62.3846,7339.0
2023-05-25 14:20:00,64.39,64.4,64.31,64.32,10995.0,62.3846,62.3943,62.3071,62.3168,10995.0
2023-05-25 14:25:00,64.33,64.45,64.31,64.37,8645.0,62.3265,62.4428,62.3071,62.3653,8645.0
2023-05-25 14:30:00,64.38,64.44,64.29,64.37,20544.0,62.3749,62.4331,62.2878,62.3653,20544.0
2023-05-25 14:35:00,64.35,64.36,64.15,64.16,42303.0,62.3459,62.3556,62.1521,62.1618,42303.0
2023-05-25 14:40:00,64.14,64.33,64.1,64.19,46883.0,62.1424,62.3265,62.1037,62.1909,46883.0
2023-05-25 14:45:00,64.21,64.35,64.21,64.26,14797.0,62.2102,62.3459,62.2102,62.2587,14797.0
2023-05-25 14:50:00,64.23,64.35,64.23,64.35,10324.0,62.2296,62.3459,62.2296,62.3459,10324.0
2023-05-25 14:55:00,64.36,64.36,64.26,64.31,14712.0,62.3556,62.3556,62.2587,62.3071,14712.0
2023-05-25 15:00:00,64.34,64.34,64.28,64.31,16225.0,62.3362,62.3362,62.2781,62.3071,16225.0
2023-05-25 15:05:00,64.33,64.39,64.3,64.38,37602.0,62.3265,62.3846,62.2974,62.3749,37602.0
2023-05-25 15:10:00,64.39,64.46,64.38,64.39,17715.0,62.3846,62.4525,62.3749,62.3846,17715.0
2023-05-25 15:15:00,64.4,64.41,64.28,64.4,44641.0,62.3943,62.404,62.2781,62.3943,44641.0
2023-05-25 15:20:00,64.4,64.4,64.34,64.39,24868.0,62.3943,62.3943,62.3362,62.3846,24868.0
2023-05-25 15:25:00,64.38,64.49,64.31,64.45,23800.0,62.3749,62.4815,62.3071,62.4428,23800.0
2023-05-25 15:30:00,64.49,64.53,64.43,64.48,22166.0,62.4815,62.5203,62.4234,62.4718,22166.0
2023-05-25 15:35:00,64.48,64.54,64.42,64.45,27147.0,62.4718,62.53,62.4137,62.4428,27147.0
2023-05-25 15:40:00,64.43,64.56,64.42,64.48,28848.0,62.4234,62.5493,62.4137,62.4718,28848.0
2023-05-25 15:45:00,64.48,64.57,64.45,64.53,25326.0,62.4718,62.559,62.4428,62.5203,25326.0
2023-05-25 15:50:00,64.51,64.53,64.27,64.31,63852.0,62.5009,62.5203,62.2684,62.3071,63852.0
2023-05-25 15:55:00,64.29,64.37,64.2,64.22,122546.0,62.2878,62.3653,62.2006,62.2199,122546.0
2023-05-26 09:30:00,64.74,65.1,64.74,65.04,18882.0,62.7237,63.0725,62.7237,63.0144,18882.0
2023-05-26 09:35:00,65.06,65.06,64.85,65.04,12865.0,63.0338,63.0338,62.8303,63.0144,12865.0
2023-05-26 09:40:00,65.04,65.36,64.99,65.3,15456.0,63.0144,63.3244,62.966,63.2663,15456.0
2023-05-26 09:45:00,65.33,65.43,65.01,65.08,12605.0,63.2954,63.3922,62.9853,63.0531,12605.0
2023-05-26 09:50:00,65.12,65.12,64.9,64.9,9358.0,63.0919,63.0919,62.8788,62.8788,9358.0
2023-05-26 09:55:00,64.93,65.19,64.92,65.09,19866.0,62.9078,63.1597,62.8981,63.0628,19866.0
2023-05-26 10:00:00,65.15,65.24,65.01,65.15,13151.0,63.121,63.2082,62.9853,63.121,13151.0
2023-05-26 10:05:00,65.17,65.21,65.09,65.2,8845.0,63.1403,63.1791,63.0628,63.1694,8845.0
2023-05-26 10:10:00,65.22,65.27,65.16,65.21,13620.0,63.1888,63.2372,63.1307,63.1791,13620.0
2023-05-26 10:15:00,65.22,65.41,65.22,65.4,14032.0,63.1888,63.3729,63.1888,63.3632,14032.0
2023-05-26 10:20:00,65.45,65.62,65.45,65.62,30748.0,63.4116,63.5763,63.4116,63.5763,30748.0
2023-05-26 10:25:00,65.63,65.8,65.63,65.78,26875.0,63.586,63.7507,63.586,63.7313,26875.0
2023-05-26 10:30:00,65.79,65.83,65.62,65.7,48983.0,63.741,63.7798,63.5763,63.6538,48983.0
2023-05-26 10:35:00,65.71,65.82,65.62,65.75,49146.0,63.6635,63.7701,63.5763,63.7023,49146.0
2023-05-26 10:40:00,65.78,66.01,65.75,65.86,18712.0,63.7313,63.9542,63.7023,63.8089,18712.0
2023-05-26 10:45:00,65.88,66.0,65.77,65.99,14802.0,63.8282,63.9445,63.7217,63.9348,14802.0
2023-05-26 10:50:00,65.96,65.96,65.78,65.8,25861.0,63.9057,63.9057,63.7313,63.7507,25861.0
2023-05-26 10:55:00,65.8,65.82,65.66,65.75,21720.0,63.7507,63.7701,63.6151,63.7023,21720.0
2023-05-26 11:00:00,65.75,65.81,65.69,65.72,12881.0,63.7023,63.7604,63.6441,63.6732,12881.0
2023-05-26 11:05:00,65.76,65.77,65.63,65.69,17334.0,63.712,63.7217,63.586,63.6441,17334.0
2023-05-26 11:10:00,65.71,65.72,65.59,65.67,12285.0,63.6635,63.6732,63.5473,63.6248,12285.0
2023-05-26 11:15:00,65.69,65.75,65.62,65.65,9968.0,63.6441,63.7023,63.5763,63.6054,9968.0
2023-05-26 11:20:00,65.68,65.68,65.61,65.66,12218.0,63.6345,63.6345,63.5666,63.6151,12218.0
2023-05-26 11:25:00,65.66,65.68,65.57,65.58,11400.0,63.6151,63.6345,63.5279,63.5376,11400.0
2023-05-26 11:30:00,65.58,65.67,65.51,65.64,12034.0,63.5376,63.6248,63.4698,63.5957,12034.0
2023-05-26 11:35:00,65.65,65.67,65.54,65.58,13132.0,63.6054,63.6248,63.4988,63.5376,13132.0
2023-05-26 11:40:00,65.6,65.66,65.55,65.56,14899.0,63.557,63.6151,63.5085,63.5182,14899.0
2023-05-26 11:45:00,65.58,65.64,65.49,65.63,12663.0,63.5376,63.5957,63.4504,63.586,12663.0
2023-05-26 11:50:00,65.64,65.65,65.58,65.62,14139.0,63.5957,63.6054,63.5376,63.5763,14139.0
2023-05-26 11:55:00,65.61,65.65,65.59,65.64,10316.0,63.5666,63.6054,63.5473,63.5957,10316.0
2023-05-26 12:00:00,65.63,65.76,65.62,65.76,11726.0,63.586,63.712,63.5763,63.712,11726.0
2023-05-26 12:05:00,65.78,65.86,65.74,65.85,15139.0,63.7313,63.8089,63.6926,63.7992,15139.0
2023-05-26 12:10:00,65.84,65.86,65.66,65.73,22491.0,63.7895,63.8089,63.6151,63.6829,22491.0
2023-05-26 12:15:00,65.75,65.75,65.55,65.59,11037.0,63.7023,63.7023,63.5085,63.5473,11037.0
2023-05-26 12:20:00,65.59,65.65,65.59,65.63,11604.0,63.5473,63.6054,63.5473,63.586,11604.0
2023-05-26 12:25:00,65.61,65.81,65.61,65.8,11214.0,63.5666,63.7604,63.5666,63.7507,11214.0
2023-05-26 12:30:00,65.8,65.83,65.77,65.78,10217.0,63.7507,63.7798,63.7217,63.7313,10217.0
2023-05-26 12:35:00,65.77,65.86,65.77,65.83,10088.0,63.7217,63.8089,63.7217,63.7798,10088.0
2023-05-26 12:40:00,65.84,65.93,65.83,65.88,13064.0,63.7895,63.8767,63.7798,63.8282,13064.0
2023-05-26 12:45:00,65.89,65.89,65.76,65.79,12287.0,63.8379,63.8379,63.712,63.741,12287.0
2023-05-26 12:50:00,65.79,65.83,65.7,65.72,11822.0,63.741,63.7798,63.6538,63.6732,11822.0
2023-05-26 12:55:00,65.73,65.74,65.66,65.74,8280.0,63.6829,63.6926,63.6151,63.6926,8280.0
2023-05-26 13:00:00,65.75,65.82,65.75,65.79,8759.0,63.7023,63.7701,63.7023,63.741,8759.0
2023-05-26 13:05:00,65.79,65.85,65.79,65.81,11556.0,63.741,63.7992,63.741,63.7604,11556.0
2023-05-26 13:10:00,65.81,65.88,65.81,65.84,10749.0,63.7604,63.8282,63.7604,63.7895,10749.0
2023-05-26 13:15:00,65.86,65.86,65.7,65.7,10959.0,63.8089,63.8089,63.6538,63.6538,10959.0
2023-05-26 13:20:00,65.72,65.82,65.72,65.79,8277.0,63.6732,63.7701,63.6732,63.741,8277.0
2023-05-26 13:25:00,65.78,65.78,65.73,65.74,10764.0,63.7313,63.7313,63.6829,63.6926,10764.0
2023-05-26 13:30:00,65.75,65.82,65.72,65.81,9262.0,63.7023,63.7701,63.6732,63.7604,9262.0
2023-05-26 13:35:00,65.8,65.8,65.69,65.77,11716.0,63.7507,63.7507,63.6441,63.7217,11716.0
2023-05-26 13:40:00,65.77,65.77,65.66,65.66,13414.0,63.7217,63.7217,63.6151,63.6151,13414.0
2023-05-26 13:45:00,65.65,65.74,65.57,65.74,23121.0,63.6054,63.6926,63.5279,63.6926,23121.0
2023-05-26 13:50:00,65.74,65.81,65.73,65.78,10933.0,63.6926,63.7604,63.6829,63.7313,10933.0
2023-05-26 13:55:00,65.79,65.88,65.79,65.85,17383.0,63.741,63.8282,63.741,63.7992,17383.0
2023-05-26 14:00:00,65.85,65.93,65.84,65.86,15894.0,63.7992,63.8767,63.7895,63.8089,15894.0
2023-05-26 14:05:00,65.86,65.9,65.82,65.86,13449.0,63.8089,63.8476,63.7701,63.8089,13449.0
2023-05-26 14:10:00,65.87,65.98,65.86,65.97,13858.0,63.8185,63.9251,63.8089,63.9154,13858.0
2023-05-26 14:15:00,65.96,66.01,65.91,66.01,16871.0,63.9057,63.9542,63.8573,63.9542,16871.0
2023-05-26 14:20:00,66.01,66.08,66.0,66.08,14545.0,63.9542,64.022,63.9445,64.022,14545.0
2023-05-26 14:25:00,66.08,66.17,66.05,66.16,15161.0,64.022,64.1092,63.9929,64.0995,15161.0
2023-05-26 14:30:00,66.17,66.19,66.13,66.17,17131.0,64.1092,64.1286,64.0704,64.1092,17131.0
2023-05-26 14:35:00,66.19,66.26,66.12,66.19,16708.0,64.1286,64.1964,64.0608,64.1286,16708.0
2023-05-26 14:40:00,66.2,66.2,65.96,66.06,41685.0,64.1383,64.1383,63.9057,64.0026,41685.0
2023-05-26 14:45:00,66.04,66.04,65.96,65.99,24203.0,63.9832,63.9832,63.9057,63.9348,24203.0
2023-05-26 14:50:00,66.0,66.0,65.89,65.92,19900.0,63.9445,63.9445,63.8379,63.867,19900.0
2023-05-26 14:55:00,65.9,65.92,65.78,65.84,12314.0,63.8476,63.867,63.7313,63.7895,12314.0
2023-05-26 15:00:00,65.84,65.96,65.84,65.88,25286.0,63.7895,63.9057,63.7895,63.8282,25286.0
2023-05-26 15:05:00,65.87,65.91,65.86,65.9,14208.0,63.8185,63.8573,63.8089,63.8476,14208.0
2023-05-26 15:10:00,65.9,65.91,65.82,65.85,16393.0,63.8476,63.8573,63.7701,63.7992,16393.0
2023-05-26 15:15:00,65.85,65.85,65.79,65.79,9625.0,63.7992,63.7992,63.741,63.741,9625.0
2023-05-26 15:20:00,65.77,65.8,65.7,65.72,13054.0,63.7217,63.7507,63.6538,63.6732,13054.0
2023-05-26 15:25:00,65.73,65.77,65.61,65.62,17704.0,63.6829,63.7217,63.5666,63.5763,17704.0
2023-05-26 15:30:00,65.62,65.62,65.52,65.55,14131.0,63.5763,63.5763,63.4794,63.5085,14131.0
2023-05-26 15:35:00,65.55,65.56,65.47,65.53,23579.0,63.5085,63.5182,63.431,63.4891,23579.0
2023-05-26 15:40:00,65.54,65.66,65.54,65.58,31002.0,63.4988,63.6151,63.4988,63.5376,31002.0
2023-05-26 15:45:00,65.58,65.67,65.54,65.67,25432.0,63.5376,63.6248,63.4988,63.6248,25432.0
2023-05-26 15:50:00,65.65,65.65,65.38,65.51,54206.0,63.6054,63.6054,63.3438,63.4698,54206.0
2023-05-26 15:55:00,65.52,65.56,65.4,65.42,111926.0,63.4794,63.5182,63.3632,63.3826,111926.0
2023-05-30 09:30:00,66.2,66.8,66.15,66.4,29294.0,64.1383,64.7196,64.0898,64.332,29294.0
2023-05-30 09:35:00,66.44,66.54,66.21,66.21,27118.0,64.3708,64.4677,64.148,64.148,27118.0
2023-05-30 09:40:00,66.17,66.3,66.06,66.09,26909.0,64.1092,64.2352,64.0026,64.0317,26909.0
2023-05-30 09:45:00,66.1,66.48,66.01,66.48,15208.0,64.0414,64.4095,63.9542,64.4095,15208.0
2023-05-30 09:50:00,66.49,66.64,66.37,66.4,28207.0,64.4192,64.5646,64.303,64.332,28207.0
2023-05-30 09:55:00,66.42,66.46,66.06,66.23,34799.0,64.3514,64.3902,64.0026,64.1673,34799.0
2023-05-30 10:00:00,66.29,66.35,66.03,66.16,23250.0,64.2255,64.2836,63.9736,64.0995,23250.0
2023-05-30 10:05:00,66.16,66.31,66.1,66.3,15732.0,64.0995,64.2448,64.0414,64.2352,15732.0
2023-05-30 10:10:00,66.32,66.37,66.14,66.17,29666.0,64.2545,64.303,64.0801,64.1092,29666.0
2023-05-30 10:15:00,66.2,66.28,66.08,66.19,60389.0,64.1383,64.2158,64.022,64.1286,60389.0
2023-05-30 10:20:00,66.23,66.36,66.07,66.09,64622.0,64.1673,64.2933,64.0123,64.0317,64622.0
2023-05-30 10:25:00,66.08,66.29,66.06,66.29,74722.0,64.022,64.2255,64.0026,64.2255,74722.0
2023-05-30 10:30:00,66.28,66.41,66.12,66.21,46880.0,64.2158,64.3417,64.0608,64.148,46880.0
2023-05-30 10:35:00,66.21,66.39,66.18,66.28,35084.0,64.148,64.3223,64.1189,64.2158,35084.0
2023-05-30 10:40:00,66.26,66.41,66.25,66.3,35906.0,64.1964,64.3417,64.1867,64.2352,35906.0
2023-05-30 10:45:00,66.32,66.39,66.22,66.25,20073.0,64.2545,64.3223,64.1576,64.1867,20073.0
2023-05-30 10:50:00,66.24,66.39,66.19,66.27,49835.0,64.177,64.3223,64.1286,64.2061,49835.0
2023-05-30 10:55:00,66.28,66.44,66.23,66.33,23251.0,64.2158,64.3708,64.1673,64.2642,23251.0
2023-05-30 11:00:00,66.33,66.62,66.32,66.58,67457.0,64.2642,64.5452,64.2545,64.5064,67457.0
2023-05-30 11:05:00,66.57,66.64,66.48,66.56,43983.0,64.4967,64.5646,64.4095,64.4871,43983.0
2023-05-30 11:10:00,66.54,66.54,66.36,66.37,36358.0,64.4677,64.4677,64.2933,64.303,36358.0
2023-05-30 11:15:00,66.37,66.37,66.0,66.0,28390.0,64.303,64.303,63.9445,63.9445,28390.0
2023-05-30 11:20:00,65.97,66.06,65.85,66.04,11421.0,63.9154,64.0026,63.7992,63.9832,11421.0
2023-05-30 11:25:00,66.05,66.12,65.92,66.07,20052.0,63.9929,64.0608,63.867,64.0123,20052.0
2023-05-30 11:30:00,66.08,66.14,66.02,66.12,15357.0,64.022,64.0801,63.9639,64.0608,15357.0
2023-05-30 11:35:00,66.13,66.35,66.05,66.27,36446.0,64.0704,64.2836,63.9929,64.2061,36446.0
2023-05-30 11:40:00,66.28,66.36,66.24,66.35,33516.0,64.2158,64.2933,64.177,64.2836,33516.0
2023-05-30 11:45:00,66.35,66.41,66.26,66.27,43185.0,64.2836,64.3417,64.1964,64.2061,43185.0
2023-05-30 11:50:00,66.27,66.47,66.21,66.44,34366.0,64.2061,64.3999,64.148,64.3708,34366.0
2023-05-30 11:55:00,66.44,66.5,66.35,66.48,20400.0,64.3708,64.4289,64.2836,64.4095,20400.0
2023-05-30 12:00:00,66.47,66.51,66.39,66.44,24754.0,64.3999,64.4386,64.3223,64.3708,24754.0
2023-05-30 12:05:00,66.43,66.43,66.25,66.3,26240.0,64.3611,64.3611,64.1867,64.2352,26240.0
2023-05-30 12:10:00,66.28,66.43,66.28,66.43,9578.0,64.2158,64.3611,64.2158,64.3611,9578.0
2023-05-30 12:15:00,66.43,66.44,66.28,66.36,17838.0,64.3611,64.3708,64.2158,64.2933,17838.0
2023-05-30 12:20:00,66.34,66.36,66.27,66.32,15035.0,64.2739,64.2933,64.2061,64.2545,15035.0
2023-05-30 12:25:00,66.3,66.36,66.21,66.28,26810.0,64.2352,64.2933,64.148,64.2158,26810.0
2023-05-30 12:30:00,66.3,66.52,66.23,66.45,60492.0,64.2352,64.4483,64.1673,64.3805,60492.0
2023-05-30 12:35:00,66.44,66.5,66.36,66.38,42191.0,64.3708,64.4289,64.2933,64.3127,42191.0
2023-05-30 12:40:00,66.38,66.38,66.25,66.28,15368.0,64.3127,64.3127,64.1867,64.2158,15368.0
2023-05-30 12:45:00,66.28,66.29,66.19,66.28,26937.0,64.2158,64.2255,64.1286,64.2158,26937.0
2023-05-30 12:50:00,66.27,66.31,66.17,66.31,11089.0,64.2061,64.2448,64.1092,64.2448,11089.0
2023-05-30 12:55:00,66.3,66.34,66.21,66.34,17296.0,64.2352,64.2739,64.148,64.2739,17296.0
2023-05-30 13:00:00,66.38,66.38,66.25,66.27,33091.0,64.3127,64.3127,64.1867,64.2061,33091.0
2023-05-30 13:05:00,66.27,66.28,66.17,66.2,11385.0,64.2061,64.2158,64.1092,64.1383,11385.0
2023-05-30 13:10:00,66.2,66.25,66.12,66.14,10185.0,64.1383,64.1867,64.0608,64.0801,10185.0
2023-05-30 13:15:00,66.1,66.23,66.07,66.23,7634.0,64.0414,64.1673,64.0123,64.1673,7634.0
2023-05-30 13:20:00,66.22,66.34,66.21,66.27,24407.0,64.1576,64.2739,64.148,64.2061,24407.0
2023-05-30 13:25:00,66.29,66.32,66.12,66.12,9941.0,64.2255,64.2545,64.0608,64.0608,9941.0
2023-05-30 13:30:00,66.12,66.25,66.08,66.19,17369.0,64.0608,64.1867,64.022,64.1286,17369.0
2023-05-30 13:35:00,66.16,66.36,66.14,66.15,80102.0,64.0995,64.2933,64.0801,64.0898,80102.0
2023-05-30 13:40:00,66.16,66.49,66.11,66.49,86814.0,64.0995,64.4192,64.0511,64.4192,86814.0
2023-05-30 13:45:00,66.45,66.51,66.39,66.43,29937.0,64.3805,64.4386,64.3223,64.3611,29937.0
2023-05-30 13:50:00,66.43,66.51,66.35,66.4,23296.0,64.3611,64.4386,64.2836,64.332,23296.0
2023-05-30 13:55:00,66.36,66.38,66.21,66.33,15124.0,64.2933,64.3127,64.148,64.2642,15124.0
2023-05-30 14:00:00,66.35,66.42,66.29,66.29,16467.0,64.2836,64.3514,64.2255,64.2255,16467.0
2023-05-30 14:05:00,66.29,66.36,66.27,66.31,12453.0,64.2255,64.2933,64.2061,64.2448,12453.0
2023-05-30 14:10:00,66.3,66.4,66.3,66.4,11056.0,64.2352,64.332,64.2352,64.332,11056.0
2023-05-30 14:15:00,66.4,66.54,66.36,66.53,35104.0,64.332,64.4677,64.2933,64.458,35104.0
2023-05-30 14:20:00,66.53,66.62,66.5,66.62,27903.0,64.458,64.5452,64.4289,64.5452,27903.0
2023-05-30 14:25:00,66.6,66.69,66.6,66.62,16103.0,64.5258,64.613,64.5258,64.5452,16103.0
2023-05-30 14:30:00,66.64,66.75,66.63,66.73,10845.0,64.5646,64.6711,64.5549,64.6518,10845.0
2023-05-30 14:35:00,66.73,66.78,66.69,66.72,19544.0,64.6518,64.7002,64.613,64.6421,19544.0
2023-05-30 14:40:00,66.73,66.81,66.72,66.79,12289.0,64.6518,64.7293,64.6421,64.7099,12289.0
2023-05-30 14:45:00,66.81,66.82,66.66,66.75,68502.0,64.7293,64.739,64.5839,64.6711,68502.0
2023-05-30 14:50:00,66.73,66.86,66.7,66.86,39910.0,64.6518,64.7777,64.6227,64.7777,39910.0
2023-05-30 14:55:00,66.86,66.89,66.8,66.8,28761.0,64.7777,64.8068,64.7196,64.7196,28761.0
2023-05-30 15:00:00,66.78,66.99,66.77,66.93,20471.0,64.7002,64.9037,64.6905,64.8455,20471.0
2023-05-30 15:05:00,66.92,66.94,66.79,66.92,18698.0,64.8358,64.8552,64.7099,64.8358,18698.0
2023-05-30 15:10:00,66.91,66.98,66.91,66.98,34757.0,64.8262,64.894,64.8262,64.894,34757.0
2023-05-30 15:15:00,66.98,67.09,66.96,67.08,32965.0,64.894,65.0005,64.8746,64.9909,32965.0
2023-05-30 15:20:00,67.09,67.15,67.06,67.08,27130.0,65.0005,65.0587,64.9715,64.9909,27130.0
2023-05-30 15:25:00,67.06,67.09,67.0,67.01,17546.0,64.9715,65.0005,64.9134,64.923,17546.0
2023-05-30 15:30:00,67.02,67.06,66.95,67.05,27715.0,64.9327,64.9715,64.8649,64.9618,27715.0
2023-05-30 15:35:00,67.05,67.05,66.93,66.93,30155.0,64.9618,64.9618,64.8455,64.8455,30155.0
2023-05-30 15:40:00,66.93,67.03,66.9,67.0,27765.0,64.8455,64.9424,64.8165,64.9134,27765.0
2023-05-30 15:45:00,66.99,67.06,66.98,67.05,40686.0,64.9037,64.9715,64.894,64.9618,40686.0
2023-05-30 15:50:00,67.04,67.04,66.54,66.64,149801.0,64.9521,64.9521,64.4677,64.5646,149801.0
2023-05-30 15:55:00,66.63,66.94,66.63,66.79,205105.0,64.5549,64.8552,64.5549,64.7099,205105.0
2023-05-31 09:30:00,67.25,67.67,67.09,67.17,88783.0,65.1556,65.5625,65.0005,65.0781,88783.0
2023-05-31 09:35:00,67.26,67.49,67.2,67.49,23505.0,65.1653,65.3881,65.1071,65.3881,23505.0
2023-05-31 09:40:00,67.49,67.56,67.33,67.44,29964.0,65.3881,65.4559,65.2331,65.3396,29964.0
2023-05-31 09:45:00,67.45,67.55,67.01,67.02,29461.0,65.3493,65.4462,64.923,64.9327,29461.0
2023-05-31 09:50:00,67.02,67.16,66.92,66.98,23272.0,64.9327,65.0684,64.8358,64.894,23272.0
2023-05-31 09:55:00,66.99,67.29,66.99,67.21,16513.0,64.9037,65.1943,64.9037,65.1168,16513.0
2023-05-31 10:00:00,67.2,67.22,67.03,67.07,30247.0,65.1071,65.1265,64.9424,64.9812,30247.0
2023-05-31 10:05:00,67.04,67.04,66.87,66.89,20595.0,64.9521,64.9521,64.7874,64.8068,20595.0
2023-05-31 10:10:00,66.89,66.89,66.69,66.78,16374.0,64.8068,64.8068,64.613,64.7002,16374.0
2023-05-31 10:15:00,66.78,66.8,66.44,66.48,23633.0,64.7002,64.7196,64.3708,64.4095,23633.0
2023-05-31 10:20:00,66.46,66.52,66.38,66.48,16471.0,64.3902,64.4483,64.3127,64.4095,16471.0
2023-05-31 10:25:00,66.49,66.67,66.44,66.64,19160.0,64.4192,64.5936,64.3708,64.5646,19160.0
2023-05-31 10:30:00,66.64,66.83,66.59,66.79,33677.0,64.5646,64.7486,64.5161,64.7099,33677.0
2023-05-31 10:35:00,66.75,66.86,66.71,66.84,28108.0,64.6711,64.7777,64.6324,64.7583,28108.0
2023-05-31 10:40:00,66.85,66.85,66.74,66.79,22848.0,64.768,64.768,64.6614,64.7099,22848.0
2023-05-31 10:45:00,66.78,66.91,66.73,66.75,13442.0,64.7002,64.8262,64.6518,64.6711,13442.0
2023-05-31 10:50:00,66.74,66.85,66.69,66.85,21382.0,64.6614,64.768,64.613,64.768,21382.0
2023-05-31 10:55:00,66.85,67.03,66.83,66.93,22667.0,64.768,64.9424,64.7486,64.8455,22667.0
2023-05-31 11:00:00,66.92,67.09,66.91,66.98,14498.0,64.8358,65.0005,64.8262,64.894,14498.0
2023-05-31 11:05:00,66.96,67.12,66.92,67.05,35040.0,64.8746,65.0296,64.8358,64.9618,35040.0
2023-05-31 11:10:00,67.02,67.03,66.89,67.01,18479.0,64.9327,64.9424,64.8068,64.923,18479.0
2023-05-31 11:15:00,67.02,67.06,66.98,67.0,43634.0,64.9327,64.9715,64.894,64.9134,43634.0
2023-05-31 11:20:00,67.0,67.11,66.99,67.04,17144.0,64.9134,65.0199,64.9037,64.9521,17144.0
2023-05-31 11:25:00,67.06,67.11,66.99,67.01,17083.0,64.9715,65.0199,64.9037,64.923,17083.0
2023-05-31 11:30:00,67.01,67.06,66.9,67.06,60253.0,64.923,64.9715,64.8165,64.9715,60253.0
2023-05-31 11:35:00,67.05,67.21,67.04,67.08,33149.0,64.9618,65.1168,64.9521,64.9909,33149.0
2023-05-31 11:40:00,67.08,67.22,67.08,67.17,16645.0,64.9909,65.1265,64.9909,65.0781,16645.0
2023-05-31 11:45:00,67.17,67.21,67.1,67.13,14586.0,65.0781,65.1168,65.0102,65.0393,14586.0
2023-05-31 11:50:00,67.13,67.42,67.11,67.4,15072.0,65.0393,65.3203,65.0199,65.3009,15072.0
2023-05-31 11:55:00,67.4,67.4,67.3,67.36,17956.0,65.3009,65.3009,65.204,65.2621,17956.0
2023-05-31 12:00:00,67.36,67.45,67.33,67.41,18172.0,65.2621,65.3493,65.2331,65.3106,18172.0
2023-05-31 12:05:00,67.41,67.41,67.24,67.31,15247.0,65.3106,65.3106,65.1459,65.2137,15247.0
2023-05-31 12:10:00,67.3,67.34,67.26,67.26,13360.0,65.204,65.2428,65.1653,65.1653,13360.0
2023-05-31 12:15:00,67.27,67.38,67.24,67.27,42665.0,65.1749,65.2815,65.1459,65.1749,42665.0
2023-05-31 12:20:00,67.27,67.47,67.26,67.47,18657.0,65.1749,65.3687,65.1653,65.3687,18657.0
2023-05-31 12:25:00,67.48,67.54,67.43,67.52,18826.0,65.3784,65.4365,65.33,65.4172,18826.0
2023-05-31 12:30:00,67.52,67.53,67.33,67.36,18353.0,65.4172,65.4268,65.2331,65.2621,18353.0
2023-05-31 12:35:00,67.35,67.39,67.3,67.35,11695.0,65.2525,65.2912,65.204,65.2525,11695.0
2023-05-31 12:40:00,67.33,67.41,67.2,67.24,17303.0,65.2331,65.3106,65.1071,65.1459,17303.0
2023-05-31 12:45:00,67.26,67.29,67.18,67.26,23582.0,65.1653,65.1943,65.0877,65.1653,23582.0
2023-05-31 12:50:00,67.23,67.23,67.06,67.15,12093.0,65.1362,65.1362,64.9715,65.0587,12093.0
2023-05-31 12:55:00,67.16,67.17,67.06,67.11,9196.0,65.0684,65.0781,64.9715,65.0199,9196.0
2023-05-31 13:00:00,67.11,67.14,66.96,67.09,38635.0,65.0199,65.049,64.8746,65.0005,38635.0
2023-05-31 13:05:00,67.08,67.11,67.03,67.09,24653.0,64.9909,65.0199,64.9424,65.0005,24653.0
2023-05-31 13:10:00,67.09,67.17,67.08,67.09,29403.0,65.0005,65.0781,64.9909,65.0005,29403.0
2023-05-31 13:15:00,67.09,67.23,67.05,67.06,24767.0,65.0005,65.1362,64.9618,64.9715,24767.0
2023-05-31 13:20:00,67.04,67.09,66.97,67.03,16118.0,64.9521,65.0005,64.8843,64.9424,16118.0
2023-05-31 13:25:00,67.04,67.11,67.03,67.09,8875.0,64.9521,65.0199,64.9424,65.0005,8875.0
2023-05-31 13:30:00,67.11,67.16,67.1,67.15,6635.0,65.0199,65.0684,65.0102,65.0587,6635.0
2023-05-31 13:35:00,67.12,67.14,66.95,67.13,15931.0,65.0296,65.049,64.8649,65.0393,15931.0
2023-05-31 13:40:00,67.15,67.23,67.12,67.22,14236.0,65.0587,65.1362,65.0296,65.1265,14236.0
2023-05-31 13:45:00,67.23,67.23,67.06,67.1,12651.0,65.1362,65.1362,64.9715,65.0102,12651.0
2023-05-31 13:50:00,67.13,67.27,67.11,67.21,8621.0,65.0393,65.1749,65.0199,65.1168,8621.0
2023-05-31 13:55:00,67.22,67.35,67.21,67.35,9428.0,65.1265,65.2525,65.1168,65.2525,9428.0
2023-05-31 14:00:00,67.36,67.36,67.27,67.29,6173.0,65.2621,65.2621,65.1749,65.1943,6173.0
2023-05-31 14:05:00,67.3,67.34,67.24,67.26,11377.0,65.204,65.2428,65.1459,65.1653,11377.0
2023-05-31 14:10:00,67.26,67.29,67.17,67.21,6389.0,65.1653,65.1943,65.0781,65.1168,6389.0
2023-05-31 14:15:00,67.22,67.27,67.11,67.19,18387.0,65.1265,65.1749,65.0199,65.0974,18387.0
2023-05-31 14:20:00,67.18,67.24,67.13,67.24,6490.0,65.0877,65.1459,65.0393,65.1459,6490.0
2023-05-31 14:25:00,67.24,67.26,67.19,67.23,7014.0,65.1459,65.1653,65.0974,65.1362,7014.0
2023-05-31 14:30:00,67.23,67.25,67.18,67.19,10802.0,65.1362,65.1556,65.0877,65.0974,10802.0
2023-05-31 14:35:00,67.2,67.32,67.19,67.31,11130.0,65.1071,65.2234,65.0974,65.2137,11130.0
2023-05-31 14:40:00,67.31,67.42,67.27,67.33,14477.0,65.2137,65.3203,65.1749,65.2331,14477.0
2023-05-31 14:45:00,67.34,67.34,67.24,67.25,15052.0,65.2428,65.2428,65.1459,65.1556,15052.0
2023-05-31 14:50:00,67.24,67.24,67.09,67.17,11611.0,65.1459,65.1459,65.0005,65.0781,11611.0
2023-05-31 14:55:00,67.17,67.25,67.17,67.22,11131.0,65.0781,65.1556,65.0781,65.1265,11131.0
2023-05-31 15:00:00,67.23,67.27,67.14,67.14,10776.0,65.1362,65.1749,65.049,65.049,10776.0
2023-05-31 15:05:00,67.14,67.2,67.14,67.16,14255.0,65.049,65.1071,65.049,65.0684,14255.0
2023-05-31 15:10:00,67.16,67.25,67.13,67.23,16409.0,65.0684,65.1556,65.0393,65.1362,16409.0
2023-05-31 15:15:00,67.23,67.26,67.17,67.2,15675.0,65.1362,65.1653,65.0781,65.1071,15675.0
2023-05-31 15:20:00,67.2,67.26,67.15,67.21,25606.0,65.1071,65.1653,65.0587,65.1168,25606.0
2023-05-31 15:25:00,67.21,67.31,67.18,67.26,24748.0,65.1168,65.2137,65.0877,65.1653,24748.0
2023-05-31 15:30:00,67.24,67.29,67.15,67.23,24781.0,65.1459,65.1943,65.0587,65.1362,24781.0
2023-05-31 15:35:00,67.25,67.26,67.17,67.18,38204.0,65.1556,65.1653,65.0781,65.0877,38204.0
2023-05-31 15:40:00,67.18,67.34,67.18,67.27,50072.0,65.0877,65.2428,65.0877,65.1749,50072.0
2023-05-31 15:45:00,67.27,67.27,67.01,67.03,53259.0,65.1749,65.1749,64.923,64.9424,53259.0
2023-05-31 15:50:00,67.03,67.03,66.73,66.78,109893.0,64.9424,64.9424,64.6518,64.7002,109893.0
2023-05-31 15:55:00,66.78,66.99,66.77,66.82,220352.0,64.7002,64.9037,64.6905,64.739,220352.0
2023-06-01 09:30:00,66.93,67.46,66.7,67.08,39064.0,64.8455,65.359,64.6227,64.9909,39064.0
2023-06-01 09:35:00,67.12,67.25,67.01,67.21,17987.0,65.0296,65.1556,64.923,65.1168,17987.0
2023-06-01 09:40:00,67.18,67.41,66.81,66.99,36300.0,65.0877,65.3106,64.7293,64.9037,36300.0
2023-06-01 09:45:00,66.98,67.1,66.72,66.73,48035.0,64.894,65.0102,64.6421,64.6518,48035.0
2023-06-01 09:50:00,66.81,67.19,66.81,67.11,21464.0,64.7293,65.0974,64.7293,65.0199,21464.0
2023-06-01 09:55:00,67.1,67.17,66.83,66.87,33944.0,65.0102,65.0781,64.7486,64.7874,33944.0
2023-06-01 10:00:00,66.83,66.92,66.6,66.82,32445.0,64.7486,64.8358,64.5258,64.739,32445.0
2023-06-01 10:05:00,66.83,67.11,66.8,66.92,40478.0,64.7486,65.0199,64.7196,64.8358,40478.0
2023-06-01 10:10:00,66.9,67.02,66.83,67.0,21176.0,64.8165,64.9327,64.7486,64.9134,21176.0
2023-06-01 10:15:00,67.03,67.11,66.85,67.02,12914.0,64.9424,65.0199,64.768,64.9327,12914.0
2023-06-01 10:20:00,67.04,67.04,66.67,66.74,20507.0,64.9521,64.9521,64.5936,64.6614,20507.0
2023-06-01 10:25:00,66.71,67.11,66.68,67.01,63640.0,64.6324,65.0199,64.6033,64.923,63640.0
2023-06-01 10:30:00,67.01,67.01,66.71,66.76,25466.0,64.923,64.923,64.6324,64.6808,25466.0
2023-06-01 10:35:00,66.76,66.93,66.73,66.92,42381.0,64.6808,64.8455,64.6518,64.8358,42381.0
2023-06-01 10:40:00,66.92,67.16,66.9,67.06,42542.0,64.8358,65.0684,64.8165,64.9715,42542.0
2023-06-01 10:45:00,67.05,67.15,66.94,67.06,25844.0,64.9618,65.0587,64.8552,64.9715,25844.0
2023-06-01 10:50:00,67.08,67.18,67.05,67.14,13827.0,64.9909,65.0877,64.9618,65.049,13827.0
2023-06-01 10:55:00,67.14,67.14,66.99,67.04,15467.0,65.049,65.049,64.9037,64.9521,15467.0
2023-06-01 11:00:00,67.04,67.09,66.88,67.09,18920.0,64.9521,65.0005,64.7971,65.0005,18920.0
2023-06-01 11:05:00,67.09,67.21,67.09,67.12,8873.0,65.0005,65.1168,65.0005,65.0296,8873.0
2023-06-01 11:10:00,67.12,67.26,67.1,67.26,11787.0,65.0296,65.1653,65.0102,65.1653,11787.0
2023-06-01 11:15:00,67.31,67.41,67.31,67.41,10213.0,65.2137,65.3106,65.2137,65.3106,10213.0
2023-06-01 11:20:00,67.4,67.51,67.35,67.5,15596.0,65.3009,65.4075,65.2525,65.3978,15596.0
2023-06-01 11:25:00,67.5,67.53,67.44,67.5,15235.0,65.3978,65.4268,65.3396,65.3978,15235.0
2023-06-01 11:30:00,67.52,67.6,67.44,67.58,14803.0,65.4172,65.4947,65.3396,65.4753,14803.0
2023-06-01 11:35:00,67.59,67.71,67.57,67.66,20293.0,65.485,65.6012,65.4656,65.5528,20293.0
2023-06-01 11:40:00,67.65,67.8,67.62,67.75,14304.0,65.5431,65.6884,65.514,65.64,14304.0
2023-06-01 11:45:00,67.73,67.77,67.65,67.73,11435.0,65.6206,65.6594,65.5431,65.6206,11435.0
2023-06-01 11:50:00,67.74,67.74,67.68,67.73,18372.0,65.6303,65.6303,65.5722,65.6206,18372.0
2023-06-01 11:55:00,67.72,67.78,67.69,67.73,15601.0,65.6109,65.6691,65.5819,65.6206,15601.0
2023-06-01 12:00:00,67.72,67.79,67.66,67.72,57579.0,65.6109,65.6787,65.5528,65.6109,57579.0
2023-06-01 12:05:00,67.72,67.84,67.65,67.68,18507.0,65.6109,65.7272,65.5431,65.5722,18507.0
2023-06-01 12:10:00,67.68,67.77,67.66,67.77,14903.0,65.5722,65.6594,65.5528,65.6594,14903.0
2023-06-01 12:15:00,67.78,67.81,67.72,67.8,11177.0,65.6691,65.6981,65.6109,65.6884,11177.0
2023-06-01 12:20:00,67.78,67.88,67.78,67.82,13863.0,65.6691,65.7659,65.6691,65.7078,13863.0
2023-06-01 12:25:00,67.82,67.84,67.79,67.84,11553.0,65.7078,65.7272,65.6787,65.7272,11553.0
2023-06-01 12:30:00,67.85,67.85,67.78,67.81,18219.0,65.7369,65.7369,65.6691,65.6981,18219.0
2023-06-01 12:35:00,67.8,67.87,67.77,67.87,17824.0,65.6884,65.7563,65.6594,65.7563,17824.0
2023-06-01 12:40:00,67.88,67.91,67.85,67.89,11240.0,65.7659,65.795,65.7369,65.7756,11240.0
2023-06-01 12:45:00,67.89,67.99,67.86,67.97,15788.0,65.7756,65.8725,65.7466,65.8531,15788.0
2023-06-01 12:50:00,67.98,68.01,67.95,67.98,16982.0,65.8628,65.8919,65.8338,65.8628,16982.0
2023-06-01 12:55:00,67.97,68.0,67.93,67.97,10668.0,65.8531,65.8822,65.8144,65.8531,10668.0
2023-06-01 13:00:00,67.97,67.97,67.9,67.93,7918.0,65.8531,65.8531,65.7853,65.8144,7918.0
2023-06-01 13:05:00,67.92,68.06,67.91,67.98,17219.0,65.8047,65.9403,65.795,65.8628,17219.0
2023-06-01 13:10:00,67.98,68.14,67.95,68.13,19643.0,65.8628,66.0178,65.8338,66.0082,19643.0
2023-06-01 13:15:00,68.14,68.14,68.09,68.13,26681.0,66.0178,66.0178,65.9694,66.0082,26681.0
2023-06-01 13:20:00,68.13,68.14,67.94,67.95,18739.0,66.0082,66.0178,65.8241,65.8338,18739.0
2023-06-01 13:25:00,67.94,68.0,67.86,67.86,9089.0,65.8241,65.8822,65.7466,65.7466,9089.0
2023-06-01 13:30:00,67.86,67.9,67.81,67.86,11135.0,65.7466,65.7853,65.6981,65.7466,11135.0
2023-06-01 13:35:00,67.86,67.96,67.86,67.92,7241.0,65.7466,65.8435,65.7466,65.8047,7241.0
2023-06-01 13:40:00,67.91,67.94,67.83,67.94,7095.0,65.795,65.8241,65.7175,65.8241,7095.0
2023-06-01 13:45:00,67.94,67.96,67.87,67.94,7172.0,65.8241,65.8435,65.7563,65.8241,7172.0
2023-06-01 13:50:00,67.93,67.94,67.85,67.94,6081.0,65.8144,65.8241,65.7369,65.8241,6081.0
2023-06-01 13:55:00,67.93,67.96,67.88,67.93,7774.0,65.8144,65.8435,65.7659,65.8144,7774.0
2023-06-01 14:00:00,67.92,67.94,67.86,67.94,8748.0,65.8047,65.8241,65.7466,65.8241,8748.0
2023-06-01 14:05:00,67.93,68.02,67.93,68.01,33208.0,65.8144,65.9016,65.8144,65.8919,33208.0
2023-06-01 14:10:00,68.02,68.02,67.94,67.96,11135.0,65.9016,65.9016,65.8241,65.8435,11135.0
2023-06-01 14:15:00,67.93,67.99,67.92,67.92,10537.0,65.8144,65.8725,65.8047,65.8047,10537.0
2023-06-01 14:20:00,67.92,68.05,67.92,68.0,9166.0,65.8047,65.9307,65.8047,65.8822,9166.0
2023-06-01 14:25:00,68.0,68.05,67.96,68.0,12348.0,65.8822,65.9307,65.8435,65.8822,12348.0
2023-06-01 14:30:00,68.0,68.03,67.96,68.03,11046.0,65.8822,65.9113,65.8435,65.9113,11046.0
2023-06-01 14:35:00,68.03,68.04,67.95,68.01,18865.0,65.9113,65.921,65.8338,65.8919,18865.0
2023-06-01 14:40:00,68.0,68.09,68.0,68.06,9831.0,65.8822,65.9694,65.8822,65.9403,9831.0
2023-06-01 14:45:00,68.06,68.13,68.05,68.09,24243.0,65.9403,66.0082,65.9307,65.9694,24243.0
2023-06-01 14:50:00,68.09,68.23,68.06,68.23,10376.0,65.9694,66.105,65.9403,66.105,10376.0
2023-06-01 14:55:00,68.23,68.28,68.2,68.26,18529.0,66.105,66.1535,66.076,66.1341,18529.0
2023-06-01 15:00:00,68.27,68.35,68.22,68.31,21123.0,66.1438,66.2213,66.0954,66.1826,21123.0
2023-06-01 15:05:00,68.32,68.38,68.29,68.34,26539.0,66.1922,66.2504,66.1632,66.2116,26539.0
2023-06-01 15:10:00,68.34,68.41,68.31,68.41,29553.0,66.2116,66.2794,66.1826,66.2794,29553.0
2023-06-01 15:15:00,68.41,68.49,68.4,68.44,40835.0,66.2794,66.3569,66.2697,66.3085,40835.0
2023-06-01 15:20:00,68.44,68.46,68.28,68.3,35764.0,66.3085,66.3279,66.1535,66.1729,35764.0
2023-06-01 15:25:00,68.3,68.34,68.2,68.21,28799.0,66.1729,66.2116,66.076,66.0857,28799.0
2023-06-01 15:30:00,68.2,68.27,68.03,68.08,75801.0,66.076,66.1438,65.9113,65.9597,75801.0
2023-06-01 15:35:00,68.06,68.06,67.87,67.95,41519.0,65.9403,65.9403,65.7563,65.8338,41519.0
2023-06-01 15:40:00,67.93,68.06,67.88,68.0,48369.0,65.8144,65.9403,65.7659,65.8822,48369.0
2023-06-01 15:45:00,67.99,68.1,67.98,68.08,29104.0,65.8725,65.9791,65.8628,65.9597,29104.0
2023-06-01 15:50:00,68.07,68.1,67.93,68.07,69787.0,65.95,65.9791,65.8144,65.95,69787.0
2023-06-01 15:55:00,68.08,68.1,67.81,68.01,332312.0,65.9597,65.9791,65.6981,65.8919,332312.0
2023-06-02 09:30:00,68.69,69.31,68.38,69.13,31855.0,66.5507,67.1514,66.2504,66.977,31855.0
2023-06-02 09:35:00,69.16,69.61,69.16,69.56,26354.0,67.0061,67.4421,67.0061,67.3936,26354.0
2023-06-02 09:40:00,69.59,69.78,69.55,69.65,35076.0,67.4227,67.6068,67.3839,67.4808,35076.0
2023-06-02 09:45:00,69.66,69.79,69.35,69.58,41618.0,67.4905,67.6165,67.1902,67.413,41618.0
2023-06-02 09:50:00,69.6,69.72,69.53,69.66,20413.0,67.4324,67.5486,67.3646,67.4905,20413.0
2023-06-02 09:55:00,69.66,69.83,69.48,69.48,37160.0,67.4905,67.6552,67.3161,67.3161,37160.0
2023-06-02 10:00:00,69.47,69.49,69.14,69.3,19935.0,67.3064,67.3258,66.9867,67.1417,19935.0
2023-06-02 10:05:00,69.32,69.48,69.24,69.39,16663.0,67.1611,67.3161,67.0836,67.2289,16663.0
2023-06-02 10:10:00,69.43,69.57,69.37,69.56,12175.0,67.2677,67.4033,67.2095,67.3936,12175.0
2023-06-02 10:15:00,69.58,69.66,69.44,69.47,12950.0,67.413,67.4905,67.2774,67.3064,12950.0
2023-06-02 10:20:00,69.47,69.71,69.45,69.64,18286.0,67.3064,67.539,67.287,67.4711,18286.0
2023-06-02 10:25:00,69.62,69.99,69.61,69.98,19528.0,67.4518,67.8102,67.4421,67.8005,19528.0
2023-06-02 10:30:00,69.99,70.02,69.82,69.94,30905.0,67.8102,67.8393,67.6455,67.7618,30905.0
2023-06-02 10:35:00,69.98,70.08,69.87,70.05,30197.0,67.8005,67.8974,67.694,67.8684,30197.0
2023-06-02 10:40:00,70.04,70.18,70.01,70.12,24286.0,67.8587,67.9943,67.8296,67.9362,24286.0
2023-06-02 10:45:00,70.12,70.27,70.12,70.2,19987.0,67.9362,68.0815,67.9362,68.0137,19987.0
2023-06-02 10:50:00,70.2,70.22,70.08,70.12,21828.0,68.0137,68.0331,67.8974,67.9362,21828.0
2023-06-02 10:55:00,70.11,70.11,70.0,70.1,24766.0,67.9265,67.9265,67.8199,67.9168,24766.0
2023-06-02 11:00:00,70.11,70.22,70.09,70.16,30973.0,67.9265,68.0331,67.9071,67.9749,30973.0
2023-06-02 11:05:00,70.17,70.18,69.99,69.99,13238.0,67.9846,67.9943,67.8102,67.8102,13238.0
2023-06-02 11:10:00,70.0,70.05,69.96,69.99,18279.0,67.8199,67.8684,67.7812,67.8102,18279.0
2023-06-02 11:15:00,69.98,70.13,69.98,70.02,16437.0,67.8005,67.9459,67.8005,67.8393,16437.0
2023-06-02 11:20:00,70.03,70.08,69.81,69.83,28069.0,67.849,67.8974,67.6358,67.6552,28069.0
2023-06-02 11:25:00,69.82,70.11,69.82,70.05,24528.0,67.6455,67.9265,67.6455,67.8684,24528.0
2023-06-02 11:30:00,70.06,70.06,69.87,69.87,11465.0,67.8781,67.8781,67.694,67.694,11465.0
2023-06-02 11:35:00,69.88,69.88,69.8,69.82,12942.0,67.7037,67.7037,67.6261,67.6455,12942.0
2023-06-02 11:40:00,69.82,69.87,69.77,69.8,7994.0,67.6455,67.694,67.5971,67.6261,7994.0
2023-06-02 11:45:00,69.81,69.83,69.77,69.79,11534.0,67.6358,67.6552,67.5971,67.6165,11534.0
2023-06-02 11:50:00,69.79,69.82,69.7,69.79,13734.0,67.6165,67.6455,67.5293,67.6165,13734.0
2023-06-02 11:55:00,69.79,69.98,69.79,69.93,16684.0,67.6165,67.8005,67.6165,67.7521,16684.0
2023-06-02 12:00:00,69.93,69.99,69.87,69.94,9838.0,67.7521,67.8102,67.694,67.7618,9838.0
2023-06-02 12:05:00,69.93,70.02,69.82,69.82,19035.0,67.7521,67.8393,67.6455,67.6455,19035.0
2023-06-02 12:10:00,69.84,69.85,69.73,69.76,26641.0,67.6649,67.6746,67.5583,67.5874,26641.0
2023-06-02 12:15:00,69.76,69.89,69.73,69.87,23911.0,67.5874,67.7133,67.5583,67.694,23911.0
2023-06-02 12:20:00,69.87,70.01,69.86,69.98,14673.0,67.694,67.8296,67.6843,67.8005,14673.0
2023-06-02 12:25:00,69.99,70.0,69.93,70.0,9525.0,67.8102,67.8199,67.7521,67.8199,9525.0
2023-06-02 12:30:00,69.99,70.0,69.92,70.0,23824.0,67.8102,67.8199,67.7424,67.8199,23824.0
2023-06-02 12:35:00,70.0,70.05,69.96,70.04,9018.0,67.8199,67.8684,67.7812,67.8587,9018.0
2023-06-02 12:40:00,70.04,70.08,69.95,70.07,14369.0,67.8587,67.8974,67.7715,67.8877,14369.0
2023-06-02 12:45:00,70.08,70.13,70.05,70.06,14531.0,67.8974,67.9459,67.8684,67.8781,14531.0
2023-06-02 12:50:00,70.07,70.11,70.07,70.11,14536.0,67.8877,67.9265,67.8877,67.9265,14536.0
2023-06-02 12:55:00,70.11,70.12,70.01,70.08,28244.0,67.9265,67.9362,67.8296,67.8974,28244.0
2023-06-02 13:00:00,70.08,70.09,69.98,70.02,16608.0,67.8974,67.9071,67.8005,67.8393,16608.0
2023-06-02 13:05:00,70.01,70.08,70.01,70.06,11502.0,67.8296,67.8974,67.8296,67.8781,11502.0
2023-06-02 13:10:00,70.06,70.15,70.05,70.12,13727.0,67.8781,67.9652,67.8684,67.9362,13727.0
2023-06-02 13:15:00,70.13,70.23,70.13,70.15,12184.0,67.9459,68.0428,67.9459,67.9652,12184.0
2023-06-02 13:20:00,70.16,70.24,70.12,70.12,61514.0,67.9749,68.0524,67.9362,67.9362,61514.0
2023-06-02 13:25:00,70.12,70.14,70.0,70.08,37878.0,67.9362,67.9556,67.8199,67.8974,37878.0
2023-06-02 13:30:00,70.08,70.13,69.96,70.01,28531.0,67.8974,67.9459,67.7812,67.8296,28531.0
2023-06-02 13:35:00,70.02,70.07,69.96,70.03,19770.0,67.8393,67.8877,67.7812,67.849,19770.0
2023-06-02 13:40:00,70.03,70.06,69.96,70.02,18008.0,67.849,67.8781,67.7812,67.8393,18008.0
2023-06-02 13:45:00,70.01,70.1,69.95,70.06,14709.0,67.8296,67.9168,67.7715,67.8781,14709.0
2023-06-02 13:50:00,70.07,70.1,70.01,70.05,14179.0,67.8877,67.9168,67.8296,67.8684,14179.0
2023-06-02 13:55:00,70.05,70.07,70.02,70.07,16649.0,67.8684,67.8877,67.8393,67.8877,16649.0
2023-06-02 14:00:00,70.07,70.08,69.97,69.97,15938.0,67.8877,67.8974,67.7909,67.7909,15938.0
2023-06-02 14:05:00,69.97,69.97,69.82,69.87,11046.0,67.7909,67.7909,67.6455,67.694,11046.0
2023-06-02 14:10:00,69.87,69.87,69.79,69.79,13901.0,67.694,67.694,67.6165,67.6165,13901.0
2023-06-02 14:15:00,69.8,69.86,69.8,69.86,9400.0,67.6261,67.6843,67.6261,67.6843,9400.0
2023-06-02 14:20:00,69.86,70.0,69.86,69.99,10684.0,67.6843,67.8199,67.6843,67.8102,10684.0
2023-06-02 14:25:00,70.0,70.01,69.96,70.0,17388.0,67.8199,67.8296,67.7812,67.8199,17388.0
2023-06-02 14:30:00,70.0,70.03,69.95,69.96,12712.0,67.8199,67.849,67.7715,67.7812,12712.0
2023-06-02 14:35:00,69.97,69.99,69.92,69.98,13782.0,67.7909,67.8102,67.7424,67.8005,13782.0
2023-06-02 14:40:00,69.98,70.0,69.93,69.94,12529.0,67.8005,67.8199,67.7521,67.7618,12529.0
2023-06-02 14:45:00,69.93,70.03,69.93,69.95,18374.0,67.7521,67.849,67.7521,67.7715,18374.0
2023-06-02 14:50:00,69.95,70.03,69.93,70.0,27165.0,67.7715,67.849,67.7521,67.8199,27165.0
2023-06-02 14:55:00,70.01,70.1,69.99,70.08,38957.0,67.8296,67.9168,67.8102,67.8974,38957.0
2023-06-02 15:00:00,70.09,70.19,70.07,70.18,22062.0,67.9071,68.004,67.8877,67.9943,22062.0
2023-06-02 15:05:00,70.17,70.24,70.16,70.21,30712.0,67.9846,68.0524,67.9749,68.0234,30712.0
2023-06-02 15:10:00,70.21,70.24,70.04,70.06,53523.0,68.0234,68.0524,67.8587,67.8781,53523.0
2023-06-02 15:15:00,70.06,70.08,69.96,70.0,27190.0,67.8781,67.8974,67.7812,67.8199,27190.0
2023-06-02 15:20:00,70.0,70.03,69.95,69.97,17414.0,67.8199,67.849,67.7715,67.7909,17414.0
2023-06-02 15:25:00,69.97,69.97,69.89,69.89,15432.0,67.7909,67.7909,67.7133,67.7133,15432.0
2023-06-02 15:30:00,69.89,69.9,69.79,69.84,17524.0,67.7133,67.723,67.6165,67.6649,17524.0
2023-06-02 15:35:00,69.86,69.91,69.79,69.79,21536.0,67.6843,67.7327,67.6165,67.6165,21536.0
2023-06-02 15:40:00,69.8,69.96,69.7,69.71,58921.0,67.6261,67.7812,67.5293,67.539,58921.0
2023-06-02 15:45:00,69.71,69.9,69.65,69.82,39188.0,67.539,67.723,67.4808,67.6455,39188.0
2023-06-02 15:50:00,69.82,69.84,69.7,69.8,75059.0,67.6455,67.6649,67.5293,67.6261,75059.0
2023-06-02 15:55:00,69.8,69.84,69.7,69.7,209729.0,67.6261,67.6649,67.5293,67.5293,209729.0
2023-06-05 09:30:00,69.37,69.79,69.25,69.65,29789.0,67.2095,67.6165,67.0933,67.4808,29789.0
2023-06-05 09:35:00,69.6,69.84,69.58,69.74,12515.0,67.4324,67.6649,67.413,67.568,12515.0
2023-06-05 09:40:00,69.8,69.81,69.66,69.7,10042.0,67.6261,67.6358,67.4905,67.5293,10042.0
2023-06-05 09:45:00,69.79,70.0,69.7,69.93,7756.0,67.6165,67.8199,67.5293,67.7521,7756.0
2023-06-05 09:50:00,69.9,69.9,69.79,69.81,500.0,67.723,67.723,67.6165,67.6358,500.0
2023-06-05 09:55:00,69.98,70.0,69.71,70.0,25848.0,67.8005,67.8199,67.539,67.8199,25848.0
2023-06-05 10:00:00,69.96,70.2,69.86,69.86,13676.0,67.7812,68.0137,67.6843,67.6843,13676.0
2023-06-05 10:05:00,69.86,69.91,69.66,69.71,60559.0,67.6843,67.7327,67.4905,67.539,60559.0
2023-06-05 10:10:00,69.7,69.77,69.68,69.75,33031.0,67.5293,67.5971,67.5099,67.5777,33031.0
2023-06-05 10:15:00,69.75,69.9,69.7,69.78,25173.0,67.5777,67.723,67.5293,67.6068,25173.0
2023-06-05 10:20:00,69.79,69.96,69.74,69.74,75119.0,67.6165,67.7812,67.568,67.568,75119.0
2023-06-05 10:25:00,69.75,69.88,69.73,69.82,12377.0,67.5777,67.7037,67.5583,67.6455,12377.0
2023-06-05 10:30:00,69.85,69.98,69.79,69.95,18740.0,67.6746,67.8005,67.6165,67.7715,18740.0
2023-06-05 10:35:00,69.94,70.11,69.88,69.95,26443.0,67.7618,67.9265,67.7037,67.7715,26443.0
2023-06-05 10:40:00,69.95,70.11,69.93,70.11,28286.0,67.7715,67.9265,67.7521,67.9265,28286.0
2023-06-05 10:45:00,70.14,70.3,70.13,70.17,21658.0,67.9556,68.1106,67.9459,67.9846,21658.0
2023-06-05 10:50:00,70.17,70.35,70.16,70.33,20790.0,67.9846,68.159,67.9749,68.1396,20790.0
2023-06-05 10:55:00,70.33,70.37,70.22,70.3,33657.0,68.1396,68.1784,68.0331,68.1106,33657.0
2023-06-05 11:00:00,70.3,70.39,70.2,70.21,20481.0,68.1106,68.1978,68.0137,68.0234,20481.0
2023-06-05 11:05:00,70.2,70.34,70.18,70.34,17061.0,68.0137,68.1493,67.9943,68.1493,17061.0
2023-06-05 11:10:00,70.32,70.34,70.26,70.26,16587.0,68.13,68.1493,68.0718,68.0718,16587.0
2023-06-05 11:15:00,70.27,70.35,70.24,70.29,12862.0,68.0815,68.159,68.0524,68.1009,12862.0
2023-06-05 11:20:00,70.3,70.3,70.04,70.11,66612.0,68.1106,68.1106,67.8587,67.9265,66612.0
2023-06-05 11:25:00,70.11,70.27,70.08,70.27,23938.0,67.9265,68.0815,67.8974,68.0815,23938.0
2023-06-05 11:30:00,70.28,70.4,70.27,70.3,23992.0,68.0912,68.2075,68.0815,68.1106,23992.0
2023-06-05 11:35:00,70.31,70.35,70.25,70.26,22678.0,68.1203,68.159,68.0621,68.0718,22678.0
2023-06-05 11:40:00,70.26,70.37,70.24,70.36,31319.0,68.0718,68.1784,68.0524,68.1687,31319.0
2023-06-05 11:45:00,70.37,70.42,70.31,70.31,20980.0,68.1784,68.2268,68.1203,68.1203,20980.0
2023-06-05 11:50:00,70.3,70.32,70.24,70.3,21359.0,68.1106,68.13,68.0524,68.1106,21359.0
2023-06-05 11:55:00,70.3,70.41,70.27,70.41,20981.0,68.1106,68.2172,68.0815,68.2172,20981.0
2023-06-05 12:00:00,70.42,70.44,70.31,70.34,26820.0,68.2268,68.2462,68.1203,68.1493,26820.0
2023-06-05 12:05:00,70.34,70.49,70.32,70.48,24964.0,68.1493,68.2947,68.13,68.285,24964.0
2023-06-05 12:10:00,70.48,70.6,70.48,70.6,61974.0,68.285,68.4012,68.285,68.4012,61974.0
2023-06-05 12:15:00,70.59,70.64,70.5,70.5,34318.0,68.3915,68.44,68.3043,68.3043,34318.0
2023-06-05 12:20:00,70.48,70.6,70.48,70.57,19016.0,68.285,68.4012,68.285,68.3722,19016.0
2023-06-05 12:25:00,70.55,70.55,70.46,70.5,20834.0,68.3528,68.3528,68.2656,68.3043,20834.0
2023-06-05 12:30:00,70.51,70.55,70.5,70.52,15304.0,68.314,68.3528,68.3043,68.3237,15304.0
2023-06-05 12:35:00,70.52,70.57,70.47,70.55,115884.0,68.3237,68.3722,68.2753,68.3528,115884.0
2023-06-05 12:40:00,70.55,70.63,70.48,70.48,27457.0,68.3528,68.4303,68.285,68.285,27457.0
2023-06-05 12:45:00,70.48,70.54,70.46,70.49,13922.0,68.285,68.3431,68.2656,68.2947,13922.0
2023-06-05 12:50:00,70.5,70.55,70.49,70.51,9318.0,68.3043,68.3528,68.2947,68.314,9318.0
2023-06-05 12:55:00,70.51,70.56,70.5,70.52,12531.0,68.314,68.3625,68.3043,68.3237,12531.0
2023-06-05 13:00:00,70.53,70.61,70.52,70.59,10915.0,68.3334,68.4109,68.3237,68.3915,10915.0
2023-06-05 13:05:00,70.59,70.66,70.57,70.66,14354.0,68.3915,68.4594,68.3722,68.4594,14354.0
2023-06-05 13:10:00,70.66,70.68,70.56,70.61,14392.0,68.4594,68.4787,68.3625,68.4109,14392.0
2023-06-05 13:15:00,70.6,70.63,70.52,70.6,8083.0,68.4012,68.4303,68.3237,68.4012,8083.0
2023-06-05 13:20:00,70.6,70.63,70.57,70.63,8886.0,68.4012,68.4303,68.3722,68.4303,8886.0
2023-06-05 13:25:00,70.63,70.64,70.48,70.53,16512.0,68.4303,68.44,68.285,68.3334,16512.0
2023-06-05 13:30:00,70.52,70.52,70.43,70.45,11265.0,68.3237,68.3237,68.2365,68.2559,11265.0
2023-06-05 13:35:00,70.46,70.46,70.26,70.37,9944.0,68.2656,68.2656,68.0718,68.1784,9944.0
2023-06-05 13:40:00,70.38,70.44,70.33,70.44,14210.0,68.1881,68.2462,68.1396,68.2462,14210.0
2023-06-05 13:45:00,70.44,70.55,70.44,70.52,12194.0,68.2462,68.3528,68.2462,68.3237,12194.0
2023-06-05 13:50:00,70.51,70.53,70.47,70.49,20124.0,68.314,68.3334,68.2753,68.2947,20124.0
2023-06-05 13:55:00,70.49,70.53,70.4,70.41,17145.0,68.2947,68.3334,68.2075,68.2172,17145.0
2023-06-05 14:00:00,70.41,70.43,70.37,70.4,14760.0,68.2172,68.2365,68.1784,68.2075,14760.0
2023-06-05 14:05:00,70.4,70.4,70.21,70.34,41474.0,68.2075,68.2075,68.0234,68.1493,41474.0
2023-06-05 14:10:00,70.34,70.35,70.18,70.22,15423.0,68.1493,68.159,67.9943,68.0331,15423.0
2023-06-05 14:15:00,70.21,70.33,70.21,70.3,31629.0,68.0234,68.1396,68.0234,68.1106,31629.0
2023-06-05 14:20:00,70.32,70.42,70.26,70.42,10387.0,68.13,68.2268,68.0718,68.2268,10387.0
2023-06-05 14:25:00,70.42,70.47,70.34,70.46,23433.0,68.2268,68.2753,68.1493,68.2656,23433.0
2023-06-05 14:30:00,70.48,70.5,70.18,70.2,26022.0,68.285,68.3043,67.9943,68.0137,26022.0
2023-06-05 14:35:00,70.2,70.36,70.19,70.28,18342.0,68.0137,68.1687,68.004,68.0912,18342.0
2023-06-05 14:40:00,70.3,70.5,70.3,70.46,10470.0,68.1106,68.3043,68.1106,68.2656,10470.0
2023-06-05 14:45:00,70.46,70.46,70.3,70.3,11174.0,68.2656,68.2656,68.1106,68.1106,11174.0
2023-06-05 14:50:00,70.31,70.42,70.23,70.41,12518.0,68.1203,68.2268,68.0428,68.2172,12518.0
2023-06-05 14:55:00,70.43,70.5,70.41,70.49,25128.0,68.2365,68.3043,68.2172,68.2947,25128.0
2023-06-05 15:00:00,70.49,70.51,70.24,70.29,65129.0,68.2947,68.314,68.0524,68.1009,65129.0
2023-06-05 15:05:00,70.3,70.32,70.15,70.15,26284.0,68.1106,68.13,67.9652,67.9652,26284.0
2023-06-05 15:10:00,70.13,70.4,70.1,70.39,17510.0,67.9459,68.2075,67.9168,68.1978,17510.0
2023-06-05 15:15:00,70.38,70.38,70.25,70.25,25521.0,68.1881,68.1881,68.0621,68.0621,25521.0
2023-06-05 15:20:00,70.23,70.31,70.2,70.27,22027.0,68.0428,68.1203,68.0137,68.0815,22027.0
2023-06-05 15:25:00,70.27,70.28,70.15,70.24,19496.0,68.0815,68.0912,67.9652,68.0524,19496.0
2023-06-05 15:30:00,70.23,70.28,70.17,70.27,30833.0,68.0428,68.0912,67.9846,68.0815,30833.0
2023-06-05 15:35:00,70.27,70.41,70.25,70.41,31979.0,68.0815,68.2172,68.0621,68.2172,31979.0
2023-06-05 15:40:00,70.41,70.46,70.4,70.42,42240.0,68.2172,68.2656,68.2075,68.2268,42240.0
2023-06-05 15:45:00,70.42,70.45,70.35,70.4,33087.0,68.2268,68.2559,68.159,68.2075,33087.0
2023-06-05 15:50:00,70.4,70.51,70.37,70.48,61260.0,68.2075,68.314,68.1784,68.285,61260.0
2023-06-05 15:55:00,70.47,70.52,70.41,70.5,171281.0,68.2753,68.3237,68.2172,68.3043,171281.0
2023-06-06 09:30:00,70.2,70.65,70.15,70.54,26426.0,68.0137,68.4497,67.9652,68.3431,26426.0
2023-06-06 09:35:00,70.54,70.88,70.48,70.7,7463.0,68.3431,68.6725,68.285,68.4981,7463.0
2023-06-06 09:40:00,70.72,70.92,70.72,70.83,8801.0,68.5175,68.7113,68.5175,68.6241,8801.0
2023-06-06 09:45:00,70.85,70.95,70.8,70.88,15214.0,68.6434,68.7403,68.595,68.6725,15214.0
2023-06-06 09:50:00,70.88,71.01,70.76,70.99,81179.0,68.6725,68.7985,68.5562,68.7791,81179.0
2023-06-06 09:55:00,70.98,71.25,70.93,71.23,45823.0,68.7694,69.031,68.721,69.0116,45823.0
2023-06-06 10:00:00,71.24,71.34,71.05,71.09,75351.0,69.0213,69.1182,68.8372,68.876,75351.0
2023-06-06 10:05:00,71.04,71.2,71.04,71.18,15424.0,68.8275,68.9825,68.8275,68.9632,15424.0
2023-06-06 10:10:00,71.17,71.24,71.04,71.24,214948.0,68.9535,69.0213,68.8275,69.0213,214948.0
2023-06-06 10:15:00,71.2,71.2,70.85,70.98,51050.0,68.9825,68.9825,68.6434,68.7694,51050.0
2023-06-06 10:20:00,70.99,71.03,70.81,71.03,10893.0,68.7791,68.8178,68.6047,68.8178,10893.0
2023-06-06 10:25:00,71.03,71.04,70.9,70.92,13946.0,68.8178,68.8275,68.6919,68.7113,13946.0
2023-06-06 10:30:00,70.88,70.98,70.88,70.9,13680.0,68.6725,68.7694,68.6725,68.6919,13680.0
2023-06-06 10:35:00,70.9,70.94,70.8,70.86,26018.0,68.6919,68.7306,68.595,68.6531,26018.0
2023-06-06 10:40:00,70.86,71.13,70.86,71.08,34678.0,68.6531,68.9147,68.6531,68.8663,34678.0
2023-06-06 10:45:00,71.09,71.22,71.09,71.13,11296.0,68.876,69.0019,68.876,68.9147,11296.0
2023-06-06 10:50:00,71.14,71.2,71.11,71.13,6313.0,68.9244,68.9825,68.8953,68.9147,6313.0
2023-06-06 10:55:00,71.13,71.13,70.96,71.09,12123.0,68.9147,68.9147,68.75,68.876,12123.0
2023-06-06 11:00:00,71.11,71.21,71.0,71.11,24424.0,68.8953,68.9922,68.7888,68.8953,24424.0
2023-06-06 11:05:00,71.12,71.22,71.11,71.13,13165.0,68.905,69.0019,68.8953,68.9147,13165.0
2023-06-06 11:10:00,71.11,71.18,71.09,71.15,411290.0,68.8953,68.9632,68.876,68.9341,411290.0
2023-06-06 11:15:00,71.15,71.21,71.12,71.19,11686.0,68.9341,68.9922,68.905,68.9729,11686.0
2023-06-06 11:20:00,71.2,71.21,70.98,70.98,16336.0,68.9825,68.9922,68.7694,68.7694,16336.0
2023-06-06 11:25:00,70.97,71.09,70.85,71.09,9799.0,68.7597,68.876,68.6434,68.876,9799.0
2023-06-06 11:30:00,71.09,71.17,71.08,71.12,6783.0,68.876,68.9535,68.8663,68.905,6783.0
2023-06-06 11:35:00,71.13,71.23,71.13,71.2,10287.0,68.9147,69.0116,68.9147,68.9825,10287.0
2023-06-06 11:40:00,71.19,71.24,71.13,71.21,7921.0,68.9729,69.0213,68.9147,68.9922,7921.0
2023-06-06 11:45:00,71.21,71.27,71.18,71.25,18411.0,68.9922,69.0504,68.9632,69.031,18411.0
2023-06-06 11:50:00,71.25,71.33,71.24,71.28,27962.0,69.031,69.1085,69.0213,69.0601,27962.0
2023-06-06 11:55:00,71.28,71.28,71.11,71.14,10255.0,69.0601,69.0601,68.8953,68.9244,10255.0
2023-06-06 12:00:00,71.12,71.19,70.98,71.06,25790.0,68.905,68.9729,68.7694,68.8469,25790.0
2023-06-06 12:05:00,71.07,71.07,70.88,70.94,8659.0,68.8566,68.8566,68.6725,68.7306,8659.0
2023-06-06 12:10:00,70.93,70.95,70.85,70.89,13618.0,68.721,68.7403,68.6434,68.6822,13618.0
2023-06-06 12:15:00,70.89,70.94,70.87,70.9,8094.0,68.6822,68.7306,68.6628,68.6919,8094.0
2023-06-06 12:20:00,70.92,70.92,70.82,70.87,3812.0,68.7113,68.7113,68.6144,68.6628,3812.0
2023-06-06 12:25:00,70.88,70.92,70.81,70.89,15083.0,68.6725,68.7113,68.6047,68.6822,15083.0
2023-06-06 12:30:00,70.92,70.93,70.82,70.93,20209.0,68.7113,68.721,68.6144,68.721,20209.0
2023-06-06 12:35:00,70.94,70.94,70.84,70.88,12527.0,68.7306,68.7306,68.6338,68.6725,12527.0
2023-06-06 12:40:00,70.88,70.92,70.79,70.87,25821.0,68.6725,68.7113,68.5853,68.6628,25821.0
2023-06-06 12:45:00,70.86,70.92,70.86,70.89,10117.0,68.6531,68.7113,68.6531,68.6822,10117.0
2023-06-06 12:50:00,70.88,71.01,70.85,70.97,5940.0,68.6725,68.7985,68.6434,68.7597,5940.0
2023-06-06 12:55:00,70.95,70.97,70.79,70.83,100556.0,68.7403,68.7597,68.5853,68.6241,100556.0
2023-06-06 13:00:00,70.84,70.89,70.79,70.85,44506.0,68.6338,68.6822,68.5853,68.6434,44506.0
2023-06-06 13:05:00,70.84,70.86,70.81,70.84,33100.0,68.6338,68.6531,68.6047,68.6338,33100.0
2023-06-06 13:10:00,70.85,70.93,70.85,70.87,11502.0,68.6434,68.721,68.6434,68.6628,11502.0
2023-06-06 13:15:00,70.87,70.91,70.85,70.88,8907.0,68.6628,68.7016,68.6434,68.6725,8907.0
2023-06-06 13:20:00,70.85,70.87,70.78,70.85,62560.0,68.6434,68.6628,68.5756,68.6434,62560.0
2023-06-06 13:25:00,70.86,71.06,70.82,71.04,57252.0,68.6531,68.8469,68.6144,68.8275,57252.0
2023-06-06 13:30:00,71.02,71.05,70.96,71.04,17126.0,68.8082,68.8372,68.75,68.8275,17126.0
2023-06-06 13:35:00,71.05,71.11,71.05,71.11,9098.0,68.8372,68.8953,68.8372,68.8953,9098.0
2023-06-06 13:40:00,71.1,71.18,71.1,71.15,9073.0,68.8857,68.9632,68.8857,68.9341,9073.0
2023-06-06 13:45:00,71.13,71.19,71.01,71.03,16950.0,68.9147,68.9729,68.7985,68.8178,16950.0
2023-06-06 13:50:00,71.03,71.09,70.96,70.98,5250.0,68.8178,68.876,68.75,68.7694,5250.0
2023-06-06 13:55:00,70.98,71.02,70.9,71.02,8972.0,68.7694,68.8082,68.6919,68.8082,8972.0
2023-06-06 14:00:00,71.02,71.02,70.92,71.0,21713.0,68.8082,68.8082,68.7113,68.7888,21713.0
2023-06-06 14:05:00,70.99,71.02,70.9,71.02,77924.0,68.7791,68.8082,68.6919,68.8082,77924.0
2023-06-06 14:10:00,71.02,71.03,71.0,71.03,9546.0,68.8082,68.8178,68.7888,68.8178,9546.0
2023-06-06 14:15:00,71.03,71.16,71.02,71.14,4303.0,68.8178,68.9438,68.8082,68.9244,4303.0
2023-06-06 14:20:00,71.14,71.16,71.09,71.12,14259.0,68.9244,68.9438,68.876,68.905,14259.0
2023-06-06 14:25:00,71.11,71.18,71.06,71.13,8781.0,68.8953,68.9632,68.8469,68.9147,8781.0
2023-06-06 14:30:00,71.13,71.16,71.12,71.13,6751.0,68.9147,68.9438,68.905,68.9147,6751.0
2023-06-06 14:35:00,71.13,71.16,71.09,71.13,9108.0,68.9147,68.9438,68.876,68.9147,9108.0
2023-06-06 14:40:00,71.12,71.17,71.1,71.17,16703.0,68.905,68.9535,68.8857,68.9535,16703.0
2023-06-06 14:45:00,71.17,71.26,71.16,71.2,13164.0,68.9535,69.0407,68.9438,68.9825,13164.0
2023-06-06 14:50:00,71.21,71.28,71.21,71.27,8170.0,68.9922,69.0601,68.9922,69.0504,8170.0
2023-06-06 14:55:00,71.27,71.28,71.24,71.26,10095.0,69.0504,69.0601,69.0213,69.0407,10095.0
2023-06-06 15:00:00,71.26,71.35,71.26,71.31,32621.0,69.0407,69.1279,69.0407,69.0891,32621.0
2023-06-06 15:05:00,71.31,71.33,71.23,71.28,33138.0,69.0891,69.1085,69.0116,69.0601,33138.0
2023-06-06 15:10:00,71.28,71.32,71.26,71.3,9507.0,69.0601,69.0988,69.0407,69.0794,9507.0
2023-06-06 15:15:00,71.31,71.32,71.23,71.23,6946.0,69.0891,69.0988,69.0116,69.0116,6946.0
2023-06-06 15:20:00,71.23,71.28,71.18,71.25,10650.0,69.0116,69.0601,68.9632,69.031,10650.0
2023-06-06 15:25:00,71.26,71.26,71.08,71.15,19622.0,69.0407,69.0407,68.8663,68.9341,19622.0
2023-06-06 15:30:00,71.14,71.17,71.09,71.11,25786.0,68.9244,68.9535,68.876,68.8953,25786.0
2023-06-06 15:35:00,71.11,71.11,70.94,70.96,39335.0,68.8953,68.8953,68.7306,68.75,39335.0
2023-06-06 15:40:00,70.96,70.97,70.86,70.92,35812.0,68.75,68.7597,68.6531,68.7113,35812.0
2023-06-06 15:45:00,70.92,70.99,70.84,70.85,35884.0,68.7113,68.7791,68.6338,68.6434,35884.0
2023-06-06 15:50:00,70.84,71.0,70.82,70.97,54047.0,68.6338,68.7888,68.6144,68.7597,54047.0
2023-06-06 15:55:00,70.97,71.0,70.87,70.92,118855.0,68.7597,68.7888,68.6628,68.7113,118855.0
2023-06-07 09:30:00,71.33,71.33,70.93,71.07,99272.0,69.1085,69.1085,68.721,68.8566,99272.0
2023-06-07 09:35:00,71.04,71.31,70.96,71.24,59834.0,68.8275,69.0891,68.75,69.0213,59834.0
2023-06-07 09:40:00,71.27,71.49,71.11,71.49,40903.0,69.0504,69.2635,68.8953,69.2635,40903.0
2023-06-07 09:45:00,71.47,71.47,71.3,71.4,13743.0,69.2441,69.2441,69.0794,69.1763,13743.0
2023-06-07 09:50:00,71.41,71.5,71.16,71.26,42614.0,69.186,69.2732,68.9438,69.0407,42614.0
2023-06-07 09:55:00,71.27,71.45,71.25,71.31,63772.0,69.0504,69.2248,69.031,69.0891,63772.0
2023-06-07 10:00:00,71.31,71.5,71.16,71.24,28702.0,69.0891,69.2732,68.9438,69.0213,28702.0
2023-06-07 10:05:00,71.25,71.49,71.24,71.48,11805.0,69.031,69.2635,69.0213,69.2538,11805.0
2023-06-07 10:10:00,71.5,71.5,71.18,71.18,13011.0,69.2732,69.2732,68.9632,68.9632,13011.0
2023-06-07 10:15:00,71.16,71.36,71.07,71.3,20650.0,68.9438,69.1376,68.8566,69.0794,20650.0
2023-06-07 10:20:00,71.3,71.39,71.19,71.19,12780.0,69.0794,69.1666,68.9729,68.9729,12780.0
2023-06-07 10:25:00,71.22,71.35,71.16,71.32,52050.0,69.0019,69.1279,68.9438,69.0988,52050.0
2023-06-07 10:30:00,71.34,71.39,71.3,71.31,22662.0,69.1182,69.1666,69.0794,69.0891,22662.0
2023-06-07 10:35:00,71.32,71.32,71.03,71.13,15038.0,69.0988,69.0988,68.8178,68.9147,15038.0
2023-06-07 10:40:00,71.13,71.32,71.12,71.24,33752.0,68.9147,69.0988,68.905,69.0213,33752.0
2023-06-07 10:45:00,71.23,71.32,71.13,71.21,35920.0,69.0116,69.0988,68.9147,68.9922,35920.0
2023-06-07 10:50:00,71.2,71.26,71.05,71.26,25956.0,68.9825,69.0407,68.8372,69.0407,25956.0
2023-06-07 10:55:00,71.24,71.35,71.24,71.33,24635.0,69.0213,69.1279,69.0213,69.1085,24635.0
2023-06-07 11:00:00,71.32,71.44,71.29,71.41,10749.0,69.0988,69.2151,69.0697,69.186,10749.0
2023-06-07 11:05:00,71.4,71.49,71.38,71.43,6646.0,69.1763,69.2635,69.1569,69.2054,6646.0
2023-06-07 11:10:00,71.41,71.42,71.29,71.36,20671.0,69.186,69.1957,69.0697,69.1376,20671.0
2023-06-07 11:15:00,71.35,71.39,71.3,71.37,18094.0,69.1279,69.1666,69.0794,69.1473,18094.0
2023-06-07 11:20:00,71.35,71.6,71.35,71.6,28567.0,69.1279,69.3701,69.1279,69.3701,28567.0
2023-06-07 11:25:00,71.6,71.68,71.59,71.66,36584.0,69.3701,69.4476,69.3604,69.4282,36584.0
2023-06-07 11:30:00,71.66,71.82,71.65,71.79,23251.0,69.4282,69.5832,69.4185,69.5542,23251.0
2023-06-07 11:35:00,71.78,71.82,71.62,71.63,11347.0,69.5445,69.5832,69.3895,69.3992,11347.0
2023-06-07 11:40:00,71.62,71.62,71.4,71.4,12276.0,69.3895,69.3895,69.1763,69.1763,12276.0
2023-06-07 11:45:00,71.41,71.47,71.4,71.47,7269.0,69.186,69.2441,69.1763,69.2441,7269.0
2023-06-07 11:50:00,71.45,71.45,71.3,71.31,8827.0,69.2248,69.2248,69.0794,69.0891,8827.0
2023-06-07 11:55:00,71.3,71.3,71.22,71.23,18892.0,69.0794,69.0794,69.0019,69.0116,18892.0
2023-06-07 12:00:00,71.24,71.46,71.22,71.45,14108.0,69.0213,69.2344,69.0019,69.2248,14108.0
2023-06-07 12:05:00,71.45,71.46,71.36,71.43,13693.0,69.2248,69.2344,69.1376,69.2054,13693.0
2023-06-07 12:10:00,71.43,71.45,71.37,71.38,12393.0,69.2054,69.2248,69.1473,69.1569,12393.0
2023-06-07 12:15:00,71.38,71.43,71.29,71.31,12527.0,69.1569,69.2054,69.0697,69.0891,12527.0
2023-06-07 12:20:00,71.33,71.35,71.21,71.27,17195.0,69.1085,69.1279,68.9922,69.0504,17195.0
2023-06-07 12:25:00,71.27,71.34,71.24,71.34,12574.0,69.0504,69.1182,69.0213,69.1182,12574.0
2023-06-07 12:30:00,71.32,71.39,71.29,71.36,14172.0,69.0988,69.1666,69.0697,69.1376,14172.0
2023-06-07 12:35:00,71.35,71.35,71.26,71.29,18835.0,69.1279,69.1279,69.0407,69.0697,18835.0
2023-06-07 12:40:00,71.29,71.4,71.26,71.39,13027.0,69.0697,69.1763,69.0407,69.1666,13027.0
2023-06-07 12:45:00,71.4,71.51,71.4,71.44,10483.0,69.1763,69.2829,69.1763,69.2151,10483.0
2023-06-07 12:50:00,71.39,71.42,71.29,71.32,7029.0,69.1666,69.1957,69.0697,69.0988,7029.0
2023-06-07 12:55:00,71.33,71.41,71.33,71.38,7386.0,69.1085,69.186,69.1085,69.1569,7386.0
2023-06-07 13:00:00,71.36,71.37,71.23,71.23,5586.0,69.1376,69.1473,69.0116,69.0116,5586.0
2023-06-07 13:05:00,71.22,71.28,71.18,71.28,9053.0,69.0019,69.0601,68.9632,69.0601,9053.0
2023-06-07 13:10:00,71.32,71.32,71.18,71.21,7288.0,69.0988,69.0988,68.9632,68.9922,7288.0
2023-06-07 13:15:00,71.21,71.32,71.2,71.2,9721.0,68.9922,69.0988,68.9825,68.9825,9721.0
2023-06-07 13:20:00,71.21,71.23,71.11,71.17,13043.0,68.9922,69.0116,68.8953,68.9535,13043.0
2023-06-07 13:25:00,71.18,71.24,71.13,71.14,10073.0,68.9632,69.0213,68.9147,68.9244,10073.0
2023-06-07 13:30:00,71.12,71.13,71.06,71.1,5266.0,68.905,68.9147,68.8469,68.8857,5266.0
2023-06-07 13:35:00,71.1,71.11,71.06,71.08,9775.0,68.8857,68.8953,68.8469,68.8663,9775.0
2023-06-07 13:40:00,71.08,71.14,71.07,71.13,6526.0,68.8663,68.9244,68.8566,68.9147,6526.0
2023-06-07 13:45:00,71.13,71.15,71.07,71.14,8424.0,68.9147,68.9341,68.8566,68.9244,8424.0
2023-06-07 13:50:00,71.1,71.15,71.09,71.15,7097.0,68.8857,68.9341,68.876,68.9341,7097.0
2023-06-07 13:55:00,71.15,71.24,71.14,71.24,5203.0,68.9341,69.0213,68.9244,69.0213,5203.0
2023-06-07 14:00:00,71.27,71.44,71.27,71.39,16118.0,69.0504,69.2151,69.0504,69.1666,16118.0
2023-06-07 14:05:00,71.4,71.43,71.37,71.43,13136.0,69.1763,69.2054,69.1473,69.2054,13136.0
2023-06-07 14:10:00,71.43,71.47,71.36,71.43,10023.0,69.2054,69.2441,69.1376,69.2054,10023.0
2023-06-07 14:15:00,71.42,71.53,71.42,71.48,8065.0,69.1957,69.3023,69.1957,69.2538,8065.0
2023-06-07 14:20:00,71.49,71.54,71.49,71.53,8486.0,69.2635,69.312,69.2635,69.3023,8486.0
2023-06-07 14:25:00,71.53,71.53,71.41,71.45,10185.0,69.3023,69.3023,69.186,69.2248,10185.0
2023-06-07 14:30:00,71.46,71.46,71.34,71.36,10200.0,69.2344,69.2344,69.1182,69.1376,10200.0
2023-06-07 14:35:00,71.36,71.41,71.29,71.4,10399.0,69.1376,69.186,69.0697,69.1763,10399.0
2023-06-07 14:40:00,71.4,71.4,71.25,71.26,9859.0,69.1763,69.1763,69.031,69.0407,9859.0
2023-06-07 14:45:00,71.25,71.31,71.21,71.24,11348.0,69.031,69.0891,68.9922,69.0213,11348.0
2023-06-07 14:50:00,71.24,71.38,71.24,71.38,11215.0,69.0213,69.1569,69.0213,69.1569,11215.0
2023-06-07 14:55:00,71.39,71.52,71.39,71.52,19290.0,69.1666,69.2926,69.1666,69.2926,19290.0
2023-06-07 15:00:00,71.53,71.61,71.48,71.49,22294.0,69.3023,69.3798,69.2538,69.2635,22294.0
2023-06-07 15:05:00,71.48,71.51,71.44,71.44,14569.0,69.2538,69.2829,69.2151,69.2151,14569.0
2023-06-07 15:10:00,71.43,71.44,71.33,71.34,9260.0,69.2054,69.2151,69.1085,69.1182,9260.0
2023-06-07 15:15:00,71.34,71.42,71.34,71.39,10446.0,69.1182,69.1957,69.1182,69.1666,10446.0
2023-06-07 15:20:00,71.39,71.47,71.39,71.41,10075.0,69.1666,69.2441,69.1666,69.186,10075.0
2023-06-07 15:25:00,71.42,71.45,71.39,71.42,20083.0,69.1957,69.2248,69.1666,69.1957,20083.0
2023-06-07 15:30:00,71.42,71.46,71.36,71.46,33526.0,69.1957,69.2344,69.1376,69.2344,33526.0
2023-06-07 15:35:00,71.46,71.59,71.46,71.53,45508.0,69.2344,69.3604,69.2344,69.3023,45508.0
2023-06-07 15:40:00,71.53,71.67,71.49,71.67,37181.0,69.3023,69.4379,69.2635,69.4379,37181.0
2023-06-07 15:45:00,71.67,71.7,71.58,71.6,50351.0,69.4379,69.467,69.3507,69.3701,50351.0
2023-06-07 15:50:00,71.61,71.68,71.49,71.49,67745.0,69.3798,69.4476,69.2635,69.2635,67745.0
2023-06-07 15:55:00,71.48,71.69,71.45,71.58,204831.0,69.2538,69.4573,69.2248,69.3507,204831.0
2023-06-08 09:30:00,71.5,72.11,71.3,71.97,72023.0,69.2732,69.8642,69.0794,69.7286,72023.0
2023-06-08 09:35:00,71.97,72.05,71.79,71.79,35015.0,69.7286,69.8061,69.5542,69.5542,35015.0
2023-06-08 09:40:00,71.83,72.09,71.72,71.84,44865.0,69.5929,69.8448,69.4864,69.6026,44865.0
2023-06-08 09:45:00,71.82,71.83,71.46,71.59,41422.0,69.5832,69.5929,69.2344,69.3604,41422.0
2023-06-08 09:50:00,71.62,71.62,71.34,71.39,25310.0,69.3895,69.3895,69.1182,69.1666,25310.0
2023-06-08 09:55:00,71.38,71.62,71.35,71.53,20965.0,69.1569,69.3895,69.1279,69.3023,20965.0
2023-06-08 10:00:00,71.55,71.8,71.55,71.65,33286.0,69.3216,69.5639,69.3216,69.4185,33286.0
2023-06-08 10:05:00,71.65,71.78,71.51,71.71,51062.0,69.4185,69.5445,69.2829,69.4767,51062.0
2023-06-08 10:10:00,71.72,71.94,71.69,71.78,39540.0,69.4864,69.6995,69.4573,69.5445,39540.0
2023-06-08 10:15:00,71.82,71.88,71.62,71.67,22295.0,69.5832,69.6414,69.3895,69.4379,22295.0
2023-06-08 10:20:00,71.69,71.83,71.62,71.82,16980.0,69.4573,69.5929,69.3895,69.5832,16980.0
2023-06-08 10:25:00,71.79,71.79,71.52,71.71,16110.0,69.5542,69.5542,69.2926,69.4767,16110.0
2023-06-08 10:30:00,71.7,71.77,71.49,71.54,10033.0,69.467,69.5348,69.2635,69.312,10033.0
2023-06-08 10:35:00,71.55,71.84,71.54,71.8,23098.0,69.3216,69.6026,69.312,69.5639,23098.0
2023-06-08 10:40:00,71.81,71.87,71.71,71.84,20999.0,69.5735,69.6317,69.4767,69.6026,20999.0
2023-06-08 10:45:00,71.84,71.89,71.78,71.82,27068.0,69.6026,69.6511,69.5445,69.5832,27068.0
2023-06-08 10:50:00,71.83,71.91,71.83,71.85,27481.0,69.5929,69.6704,69.5929,69.6123,27481.0
2023-06-08 10:55:00,71.83,72.02,71.8,72.02,24365.0,69.5929,69.777,69.5639,69.777,24365.0
2023-06-08 11:00:00,72.02,72.02,71.88,71.95,58954.0,69.777,69.777,69.6414,69.7092,58954.0
2023-06-08 11:05:00,71.95,71.97,71.62,71.64,39070.0,69.7092,69.7286,69.3895,69.4088,39070.0
2023-06-08 11:10:00,71.67,71.8,71.6,71.79,22052.0,69.4379,69.5639,69.3701,69.5542,22052.0
2023-06-08 11:15:00,71.8,71.84,71.72,71.8,35431.0,69.5639,69.6026,69.4864,69.5639,35431.0
2023-06-08 11:20:00,71.82,71.83,71.72,71.79,25458.0,69.5832,69.5929,69.4864,69.5542,25458.0
2023-06-08 11:25:00,71.8,71.88,71.75,71.83,19104.0,69.5639,69.6414,69.5154,69.5929,19104.0
2023-06-08 11:30:00,71.85,71.91,71.78,71.8,14643.0,69.6123,69.6704,69.5445,69.5639,14643.0
2023-06-08 11:35:00,71.79,71.91,71.77,71.9,12891.0,69.5542,69.6704,69.5348,69.6607,12891.0
2023-06-08 11:40:00,71.92,71.99,71.85,71.98,14485.0,69.6801,69.7479,69.6123,69.7383,14485.0
2023-06-08 11:45:00,71.98,71.99,71.88,71.93,17382.0,69.7383,69.7479,69.6414,69.6898,17382.0
2023-06-08 11:50:00,71.94,71.94,71.89,71.9,15374.0,69.6995,69.6995,69.6511,69.6607,15374.0
2023-06-08 11:55:00,71.91,72.05,71.91,72.01,15934.0,69.6704,69.8061,69.6704,69.7673,15934.0
2023-06-08 12:00:00,72.01,72.03,71.87,71.97,15404.0,69.7673,69.7867,69.6317,69.7286,15404.0
2023-06-08 12:05:00,71.98,72.08,71.97,72.02,13815.0,69.7383,69.8351,69.7286,69.777,13815.0
2023-06-08 12:10:00,72.04,72.12,72.0,72.02,17226.0,69.7964,69.8739,69.7576,69.777,17226.0
2023-06-08 12:15:00,72.0,72.06,72.0,72.02,9189.0,69.7576,69.8158,69.7576,69.777,9189.0
2023-06-08 12:20:00,72.03,72.09,72.01,72.04,10249.0,69.7867,69.8448,69.7673,69.7964,10249.0
2023-06-08 12:25:00,72.05,72.2,72.02,72.2,8297.0,69.8061,69.9514,69.777,69.9514,8297.0
2023-06-08 12:30:00,72.18,72.22,72.15,72.19,14703.0,69.932,69.9708,69.903,69.9417,14703.0
2023-06-08 12:35:00,72.18,72.21,72.08,72.09,15891.0,69.932,69.9611,69.8351,69.8448,15891.0
2023-06-08 12:40:00,72.07,72.11,72.0,72.1,9164.0,69.8255,69.8642,69.7576,69.8545,9164.0
2023-06-08 12:45:00,72.09,72.13,72.01,72.03,11408.0,69.8448,69.8836,69.7673,69.7867,11408.0
2023-06-08 12:50:00,72.03,72.1,72.02,72.1,7047.0,69.7867,69.8545,69.777,69.8545,7047.0
2023-06-08 12:55:00,72.11,72.11,72.01,72.02,11759.0,69.8642,69.8642,69.7673,69.777,11759.0
2023-06-08 13:00:00,72.02,72.05,71.97,71.97,18018.0,69.777,69.8061,69.7286,69.7286,18018.0
2023-06-08 13:05:00,71.96,72.04,71.88,71.96,35452.0,69.7189,69.7964,69.6414,69.7189,35452.0
2023-06-08 13:10:00,71.97,71.97,71.92,71.94,7396.0,69.7286,69.7286,69.6801,69.6995,7396.0
2023-06-08 13:15:00,71.95,72.02,71.95,71.98,10519.0,69.7092,69.777,69.7092,69.7383,10519.0
2023-06-08 13:20:00,71.97,71.98,71.84,71.93,12243.0,69.7286,69.7383,69.6026,69.6898,12243.0
2023-06-08 13:25:00,71.94,72.11,71.94,72.06,14198.0,69.6995,69.8642,69.6995,69.8158,14198.0
2023-06-08 13:30:00,72.07,72.15,72.06,72.13,13729.0,69.8255,69.903,69.8158,69.8836,13729.0
2023-06-08 13:35:00,72.13,72.18,72.07,72.13,16020.0,69.8836,69.932,69.8255,69.8836,16020.0
2023-06-08 13:40:00,72.13,72.14,72.03,72.07,16548.0,69.8836,69.8933,69.7867,69.8255,16548.0
2023-06-08 13:45:00,72.05,72.05,71.93,72.02,19011.0,69.8061,69.8061,69.6898,69.777,19011.0
2023-06-08 13:50:00,72.01,72.13,71.97,72.11,22033.0,69.7673,69.8836,69.7286,69.8642,22033.0
2023-06-08 13:55:00,72.11,72.21,72.07,72.21,24772.0,69.8642,69.9611,69.8255,69.9611,24772.0
2023-06-08 14:00:00,72.21,72.3,72.17,72.27,13833.0,69.9611,70.0483,69.9223,70.0192,13833.0
2023-06-08 14:05:00,72.27,72.29,72.19,72.25,16447.0,70.0192,70.0386,69.9417,69.9998,16447.0
2023-06-08 14:10:00,72.26,72.27,72.1,72.14,35113.0,70.0095,70.0192,69.8545,69.8933,35113.0
2023-06-08 14:15:00,72.14,72.31,72.12,72.29,70475.0,69.8933,70.058,69.8739,70.0386,70475.0
2023-06-08 14:20:00,72.3,72.34,72.18,72.2,34500.0,70.0483,70.087,69.932,69.9514,34500.0
2023-06-08 14:25:00,72.2,72.33,72.11,72.31,26473.0,69.9514,70.0774,69.8642,70.058,26473.0
2023-06-08 14:30:00,72.32,72.47,72.31,72.47,20340.0,70.0677,70.213,70.058,70.213,20340.0
2023-06-08 14:35:00,72.48,72.49,72.42,72.48,14055.0,70.2227,70.2324,70.1646,70.2227,14055.0
2023-06-08 14:40:00,72.47,72.63,72.45,72.56,49630.0,70.213,70.368,70.1936,70.3002,49630.0
2023-06-08 14:45:00,72.56,72.58,72.49,72.5,21182.0,70.3002,70.3196,70.2324,70.2421,21182.0
2023-06-08 14:50:00,72.52,72.54,72.45,72.54,11681.0,70.2614,70.2808,70.1936,70.2808,11681.0
2023-06-08 14:55:00,72.53,72.61,72.51,72.61,11826.0,70.2711,70.3486,70.2517,70.3486,11826.0
2023-06-08 15:00:00,72.61,72.64,72.51,72.61,20659.0,70.3486,70.3777,70.2517,70.3486,20659.0
2023-06-08 15:05:00,72.61,72.62,72.57,72.58,15068.0,70.3486,70.3583,70.3099,70.3196,15068.0
2023-06-08 15:10:00,72.59,72.62,72.53,72.53,21561.0,70.3293,70.3583,70.2711,70.2711,21561.0
2023-06-08 15:15:00,72.53,72.59,72.5,72.52,19463.0,70.2711,70.3293,70.2421,70.2614,19463.0
2023-06-08 15:20:00,72.52,72.56,72.44,72.52,30003.0,70.2614,70.3002,70.1839,70.2614,30003.0
2023-06-08 15:25:00,72.51,72.58,72.49,72.53,23681.0,70.2517,70.3196,70.2324,70.2711,23681.0
2023-06-08 15:30:00,72.52,72.61,72.51,72.61,31716.0,70.2614,70.3486,70.2517,70.3486,31716.0
2023-06-08 15:35:00,72.61,72.69,72.6,72.64,26080.0,70.3486,70.4261,70.3389,70.3777,26080.0
2023-06-08 15:40:00,72.64,72.68,72.62,72.67,31096.0,70.3777,70.4165,70.3583,70.4068,31096.0
2023-06-08 15:45:00,72.67,72.69,72.53,72.56,45533.0,70.4068,70.4261,70.2711,70.3002,45533.0
2023-06-08 15:50:00,72.56,72.8,72.53,72.68,124989.0,70.3002,70.5327,70.2711,70.4165,124989.0
2023-06-08 15:55:00,72.69,72.84,72.67,72.69,258945.0,70.4261,70.5715,70.4068,70.4261,258945.0
2023-06-09 09:30:00,72.72,73.01,72.72,72.74,25152.0,70.4552,70.7362,70.4552,70.4746,25152.0
2023-06-09 09:35:00,72.68,72.96,72.61,72.95,11592.0,70.4165,70.6877,70.3486,70.678,11592.0
2023-06-09 09:40:00,72.95,73.06,72.84,73.02,23593.0,70.678,70.7846,70.5715,70.7459,23593.0
2023-06-09 09:45:00,73.01,73.06,72.79,72.79,24821.0,70.7362,70.7846,70.523,70.523,24821.0
2023-06-09 09:50:00,72.81,73.06,72.79,73.06,15677.0,70.5424,70.7846,70.523,70.7846,15677.0
2023-06-09 09:55:00,73.07,73.1,72.94,73.0,21123.0,70.7943,70.8234,70.6684,70.7265,21123.0
2023-06-09 10:00:00,73.04,73.14,72.92,73.0,28874.0,70.7652,70.8621,70.649,70.7265,28874.0
2023-06-09 10:05:00,73.0,73.03,72.93,72.98,48356.0,70.7265,70.7556,70.6587,70.7071,48356.0
2023-06-09 10:10:00,72.98,73.02,72.95,72.99,25799.0,70.7071,70.7459,70.678,70.7168,25799.0
2023-06-09 10:15:00,72.98,73.05,72.98,73.05,19342.0,70.7071,70.7749,70.7071,70.7749,19342.0
2023-06-09 10:20:00,73.05,73.05,72.83,72.85,18942.0,70.7749,70.7749,70.5618,70.5812,18942.0
2023-06-09 10:25:00,72.86,73.03,72.83,72.97,10314.0,70.5908,70.7556,70.5618,70.6974,10314.0
2023-06-09 10:30:00,72.98,73.16,72.98,73.06,20234.0,70.7071,70.8815,70.7071,70.7846,20234.0
2023-06-09 10:35:00,73.06,73.23,73.06,73.13,23360.0,70.7846,70.9493,70.7846,70.8524,23360.0
2023-06-09 10:40:00,73.13,73.15,72.98,73.04,24372.0,70.8524,70.8718,70.7071,70.7652,24372.0
2023-06-09 10:45:00,73.03,73.16,72.96,73.06,16660.0,70.7556,70.8815,70.6877,70.7846,16660.0
2023-06-09 10:50:00,73.0,73.03,72.9,73.0,10523.0,70.7265,70.7556,70.6296,70.7265,10523.0
2023-06-09 10:55:00,73.09,73.17,72.99,73.06,27859.0,70.8137,70.8912,70.7168,70.7846,27859.0
2023-06-09 11:00:00,73.08,73.13,73.03,73.04,11197.0,70.804,70.8524,70.7556,70.7652,11197.0
2023-06-09 11:05:00,73.05,73.17,73.03,73.15,21047.0,70.7749,70.8912,70.7556,70.8718,21047.0
2023-06-09 11:10:00,73.15,73.16,73.09,73.13,26880.0,70.8718,70.8815,70.8137,70.8524,26880.0
2023-06-09 11:15:00,73.13,73.15,73.02,73.06,18760.0,70.8524,70.8718,70.7459,70.7846,18760.0
2023-06-09 11:20:00,73.06,73.1,73.03,73.07,13966.0,70.7846,70.8234,70.7556,70.7943,13966.0
2023-06-09 11:25:00,73.06,73.09,72.94,73.0,26507.0,70.7846,70.8137,70.6684,70.7265,26507.0
2023-06-09 11:30:00,72.99,72.99,72.89,72.99,14694.0,70.7168,70.7168,70.6199,70.7168,14694.0
2023-06-09 11:35:00,73.02,73.13,73.02,73.06,13899.0,70.7459,70.8524,70.7459,70.7846,13899.0
2023-06-09 11:40:00,73.06,73.1,73.0,73.09,11003.0,70.7846,70.8234,70.7265,70.8137,11003.0
2023-06-09 11:45:00,73.08,73.14,73.06,73.07,17686.0,70.804,70.8621,70.7846,70.7943,17686.0
2023-06-09 11:50:00,73.07,73.09,72.97,73.03,13522.0,70.7943,70.8137,70.6974,70.7556,13522.0
2023-06-09 11:55:00,73.05,73.08,72.97,73.03,16260.0,70.7749,70.804,70.6974,70.7556,16260.0
2023-06-09 12:00:00,73.04,73.06,72.88,72.99,16843.0,70.7652,70.7846,70.6102,70.7168,16843.0
2023-06-09 12:05:00,73.0,73.04,72.97,72.97,12109.0,70.7265,70.7652,70.6974,70.6974,12109.0
2023-06-09 12:10:00,72.96,73.1,72.96,73.09,13854.0,70.6877,70.8234,70.6877,70.8137,13854.0
2023-06-09 12:15:00,73.09,73.12,73.02,73.06,13515.0,70.8137,70.8427,70.7459,70.7846,13515.0
2023-06-09 12:20:00,73.05,73.07,72.98,73.0,10089.0,70.7749,70.7943,70.7071,70.7265,10089.0
2023-06-09 12:25:00,73.0,73.01,72.92,72.98,16034.0,70.7265,70.7362,70.649,70.7071,16034.0
2023-06-09 12:30:00,72.96,73.05,72.96,73.04,11408.0,70.6877,70.7749,70.6877,70.7652,11408.0
2023-06-09 12:35:00,73.02,73.02,72.9,72.96,12500.0,70.7459,70.7459,70.6296,70.6877,12500.0
2023-06-09 12:40:00,72.96,73.0,72.92,72.93,11307.0,70.6877,70.7265,70.649,70.6587,11307.0
2023-06-09 12:45:00,72.94,73.05,72.94,73.05,17085.0,70.6684,70.7749,70.6684,70.7749,17085.0
2023-06-09 12:50:00,73.07,73.07,72.92,73.03,22985.0,70.7943,70.7943,70.649,70.7556,22985.0
2023-06-09 12:55:00,73.01,73.06,72.98,73.01,16288.0,70.7362,70.7846,70.7071,70.7362,16288.0
2023-06-09 13:00:00,73.0,73.04,72.96,73.03,8026.0,70.7265,70.7652,70.6877,70.7556,8026.0
2023-06-09 13:05:00,73.02,73.08,73.0,73.05,30419.0,70.7459,70.804,70.7265,70.7749,30419.0
2023-06-09 13:10:00,73.04,73.1,73.01,73.09,9271.0,70.7652,70.8234,70.7362,70.8137,9271.0
2023-06-09 13:15:00,73.09,73.12,72.95,72.98,31584.0,70.8137,70.8427,70.678,70.7071,31584.0
2023-06-09 13:20:00,72.96,73.03,72.96,73.01,6866.0,70.6877,70.7556,70.6877,70.7362,6866.0
2023-06-09 13:25:00,73.0,73.04,72.96,73.02,7100.0,70.7265,70.7652,70.6877,70.7459,7100.0
2023-06-09 13:30:00,73.02,73.06,73.01,73.03,4421.0,70.7459,70.7846,70.7362,70.7556,4421.0
2023-06-09 13:35:00,73.03,73.04,72.97,73.03,5795.0,70.7556,70.7652,70.6974,70.7556,5795.0
2023-06-09 13:40:00,73.02,73.08,73.02,73.06,5163.0,70.7459,70.804,70.7459,70.7846,5163.0
2023-06-09 13:45:00,73.05,73.05,72.98,72.99,7265.0,70.7749,70.7749,70.7071,70.7168,7265.0
2023-06-09 13:50:00,73.0,73.11,72.99,73.1,10318.0,70.7265,70.8331,70.7168,70.8234,10318.0
2023-06-09 13:55:00,73.09,73.11,73.06,73.11,7270.0,70.8137,70.8331,70.7846,70.8331,7270.0
2023-06-09 14:00:00,73.11,73.11,72.97,72.99,10944.0,70.8331,70.8331,70.6974,70.7168,10944.0
2023-06-09 14:05:00,72.99,72.99,72.86,72.94,16538.0,70.7168,70.7168,70.5908,70.6684,16538.0
2023-06-09 14:10:00,72.94,72.95,72.87,72.9,11752.0,70.6684,70.678,70.6005,70.6296,11752.0
2023-06-09 14:15:00,72.89,72.9,72.77,72.87,18404.0,70.6199,70.6296,70.5037,70.6005,18404.0
2023-06-09 14:20:00,72.87,72.97,72.84,72.96,9797.0,70.6005,70.6974,70.5715,70.6877,9797.0
2023-06-09 14:25:00,72.96,72.96,72.88,72.89,10788.0,70.6877,70.6877,70.6102,70.6199,10788.0
2023-06-09 14:30:00,72.9,72.91,72.77,72.84,16284.0,70.6296,70.6393,70.5037,70.5715,16284.0
2023-06-09 14:35:00,72.83,72.91,72.73,72.73,64016.0,70.5618,70.6393,70.4649,70.4649,64016.0
2023-06-09 14:40:00,72.75,72.81,72.72,72.77,15670.0,70.4843,70.5424,70.4552,70.5037,15670.0
2023-06-09 14:45:00,72.77,72.81,72.74,72.78,10559.0,70.5037,70.5424,70.4746,70.5133,10559.0
2023-06-09 14:50:00,72.78,72.8,72.74,72.75,5908.0,70.5133,70.5327,70.4746,70.4843,5908.0
2023-06-09 14:55:00,72.75,72.78,72.73,72.77,7990.0,70.4843,70.5133,70.4649,70.5037,7990.0
2023-06-09 15:00:00,72.78,73.01,72.74,72.97,19260.0,70.5133,70.7362,70.4746,70.6974,19260.0
2023-06-09 15:05:00,72.96,72.96,72.8,72.87,16672.0,70.6877,70.6877,70.5327,70.6005,16672.0
2023-06-09 15:10:00,72.87,72.89,72.82,72.88,12267.0,70.6005,70.6199,70.5521,70.6102,12267.0
2023-06-09 15:15:00,72.89,72.95,72.84,72.93,11536.0,70.6199,70.678,70.5715,70.6587,11536.0
2023-06-09 15:20:00,72.94,72.97,72.92,72.94,9623.0,70.6684,70.6974,70.649,70.6684,9623.0
2023-06-09 15:25:00,72.93,72.99,72.91,72.94,12523.0,70.6587,70.7168,70.6393,70.6684,12523.0
2023-06-09 15:30:00,72.94,73.02,72.94,73.01,20681.0,70.6684,70.7459,70.6684,70.7362,20681.0
2023-06-09 15:35:00,72.99,73.03,72.91,73.0,27588.0,70.7168,70.7556,70.6393,70.7265,27588.0
2023-06-09 15:40:00,72.98,73.06,72.98,73.04,25233.0,70.7071,70.7846,70.7071,70.7652,25233.0
2023-06-09 15:45:00,73.04,73.07,72.99,72.99,51295.0,70.7652,70.7943,70.7168,70.7168,51295.0
2023-06-09 15:50:00,72.99,73.07,72.93,72.96,79609.0,70.7168,70.7943,70.6587,70.6877,79609.0
2023-06-09 15:55:00,72.96,73.06,72.94,72.97,188661.0,70.6877,70.7846,70.6684,70.6974,188661.0
2023-06-12 09:30:00,72.89,73.37,72.69,73.02,34488.0,70.6199,71.085,70.4261,70.7459,34488.0
2023-06-12 09:35:00,72.99,73.21,72.92,73.19,14490.0,70.7168,70.9299,70.649,70.9106,14490.0
2023-06-12 09:40:00,73.2,73.37,73.12,73.24,14149.0,70.9203,71.085,70.8427,70.959,14149.0
2023-06-12 09:45:00,73.24,73.29,73.13,73.15,14318.0,70.959,71.0075,70.8524,70.8718,14318.0
2023-06-12 09:50:00,73.16,73.43,73.13,73.31,8762.0,70.8815,71.1431,70.8524,71.0268,8762.0
2023-06-12 09:55:00,73.33,73.42,73.2,73.28,13904.0,71.0462,71.1334,70.9203,70.9978,13904.0
2023-06-12 10:00:00,73.28,73.29,73.13,73.16,17326.0,70.9978,71.0075,70.8524,70.8815,17326.0
2023-06-12 10:05:00,73.13,73.13,72.97,73.07,20224.0,70.8524,70.8524,70.6974,70.7943,20224.0
2023-06-12 10:10:00,73.06,73.34,73.06,73.32,17895.0,70.7846,71.0559,70.7846,71.0365,17895.0
2023-06-12 10:15:00,73.31,73.32,73.13,73.22,12392.0,71.0268,71.0365,70.8524,70.9396,12392.0
2023-06-12 10:20:00,73.22,73.22,73.03,73.07,15818.0,70.9396,70.9396,70.7556,70.7943,15818.0
2023-06-12 10:25:00,73.09,73.23,73.04,73.19,14699.0,70.8137,70.9493,70.7652,70.9106,14699.0
2023-06-12 10:30:00,73.2,73.45,73.14,73.34,16447.0,70.9203,71.1625,70.8621,71.0559,16447.0
2023-06-12 10:35:00,73.32,73.34,73.03,73.14,20166.0,71.0365,71.0559,70.7556,70.8621,20166.0
2023-06-12 10:40:00,73.14,73.4,73.14,73.38,11953.0,70.8621,71.114,70.8621,71.0947,11953.0
2023-06-12 10:45:00,73.36,73.44,73.31,73.33,17115.0,71.0753,71.1528,71.0268,71.0462,17115.0
2023-06-12 10:50:00,73.32,73.35,73.21,73.26,9418.0,71.0365,71.0656,70.9299,70.9784,9418.0
2023-06-12 10:55:00,73.27,73.54,73.27,73.53,12438.0,70.9881,71.2497,70.9881,71.24,12438.0
2023-06-12 11:00:00,73.56,73.59,73.41,73.42,9034.0,71.269,71.2981,71.1237,71.1334,9034.0
2023-06-12 11:05:00,73.43,73.53,73.38,73.38,15502.0,71.1431,71.24,71.0947,71.0947,15502.0
2023-06-12 11:10:00,73.4,73.44,73.35,73.38,22394.0,71.114,71.1528,71.0656,71.0947,22394.0
2023-06-12 11:15:00,73.38,73.4,73.3,73.36,28308.0,71.0947,71.114,71.0171,71.0753,28308.0
2023-06-12 11:20:00,73.36,73.37,73.16,73.19,16188.0,71.0753,71.085,70.8815,70.9106,16188.0
2023-06-12 11:25:00,73.17,73.22,73.09,73.13,23186.0,70.8912,70.9396,70.8137,70.8524,23186.0
2023-06-12 11:30:00,73.13,73.23,73.11,73.19,20575.0,70.8524,70.9493,70.8331,70.9106,20575.0
2023-06-12 11:35:00,73.2,73.22,73.09,73.12,17291.0,70.9203,70.9396,70.8137,70.8427,17291.0
2023-06-12 11:40:00,73.12,73.12,73.01,73.02,8797.0,70.8427,70.8427,70.7362,70.7459,8797.0
2023-06-12 11:45:00,73.0,73.08,72.98,73.06,13912.0,70.7265,70.804,70.7071,70.7846,13912.0
2023-06-12 11:50:00,73.05,73.09,73.03,73.04,9815.0,70.7749,70.8137,70.7556,70.7652,9815.0
2023-06-12 11:55:00,73.03,73.16,73.03,73.14,11090.0,70.7556,70.8815,70.7556,70.8621,11090.0
2023-06-12 12:00:00,73.17,73.34,73.17,73.28,6876.0,70.8912,71.0559,70.8912,70.9978,6876.0
2023-06-12 12:05:00,73.29,73.38,73.29,73.34,4471.0,71.0075,71.0947,71.0075,71.0559,4471.0
2023-06-12 12:10:00,73.33,73.36,73.27,73.35,4776.0,71.0462,71.0753,70.9881,71.0656,4776.0
2023-06-12 12:15:00,73.34,73.35,73.28,73.3,5657.0,71.0559,71.0656,70.9978,71.0171,5657.0
2023-06-12 12:20:00,73.31,73.36,73.27,73.34,4433.0,71.0268,71.0753,70.9881,71.0559,4433.0
2023-06-12 12:25:00,73.35,73.37,73.31,73.34,3522.0,71.0656,71.085,71.0268,71.0559,3522.0
2023-06-12 12:30:00,73.35,73.4,73.35,73.4,10808.0,71.0656,71.114,71.0656,71.114,10808.0
2023-06-12 12:35:00,73.39,73.41,73.37,73.37,14656.0,71.1043,71.1237,71.085,71.085,14656.0
2023-06-12 12:40:00,73.38,73.4,73.35,73.38,7712.0,71.0947,71.114,71.0656,71.0947,7712.0
2023-06-12 12:45:00,73.39,73.4,73.36,73.38,3559.0,71.1043,71.114,71.0753,71.0947,3559.0
2023-06-12 12:50:00,73.4,73.4,73.37,73.4,5541.0,71.114,71.114,71.085,71.114,5541.0
2023-06-12 12:55:00,73.39,73.49,73.38,73.49,16376.0,71.1043,71.2012,71.0947,71.2012,16376.0
2023-06-12 13:00:00,73.5,73.6,73.5,73.58,6975.0,71.2109,71.3078,71.2109,71.2884,6975.0
2023-06-12 13:05:00,73.59,73.65,73.55,73.59,6532.0,71.2981,71.3562,71.2594,71.2981,6532.0
2023-06-12 13:10:00,73.58,73.59,73.54,73.54,4465.0,71.2884,71.2981,71.2497,71.2497,4465.0
2023-06-12 13:15:00,73.54,73.54,73.47,73.5,4045.0,71.2497,71.2497,71.1818,71.2109,4045.0
2023-06-12 13:20:00,73.51,73.56,73.47,73.53,4969.0,71.2206,71.269,71.1818,71.24,4969.0
2023-06-12 13:25:00,73.54,73.56,73.46,73.48,4248.0,71.2497,71.269,71.1722,71.1915,4248.0
2023-06-12 13:30:00,73.48,73.52,73.42,73.44,14656.0,71.1915,71.2303,71.1334,71.1528,14656.0
2023-06-12 13:35:00,73.46,73.49,73.44,73.47,7949.0,71.1722,71.2012,71.1528,71.1818,7949.0
2023-06-12 13:40:00,73.46,73.56,73.45,73.56,6585.0,71.1722,71.269,71.1625,71.269,6585.0
2023-06-12 13:45:00,73.56,73.61,73.55,73.56,7359.0,71.269,71.3175,71.2594,71.269,7359.0
2023-06-12 13:50:00,73.55,73.59,73.53,73.59,7266.0,71.2594,71.2981,71.24,71.2981,7266.0
2023-06-12 13:55:00,73.59,73.67,73.58,73.66,5936.0,71.2981,71.3756,71.2884,71.3659,5936.0
2023-06-12 14:00:00,73.66,73.67,73.57,73.59,10993.0,71.3659,71.3756,71.2787,71.2981,10993.0
2023-06-12 14:05:00,73.58,73.6,73.49,73.52,11563.0,71.2884,71.3078,71.2012,71.2303,11563.0
2023-06-12 14:10:00,73.54,73.55,73.5,73.52,8143.0,71.2497,71.2594,71.2109,71.2303,8143.0
2023-06-12 14:15:00,73.53,73.58,73.5,73.51,5763.0,71.24,71.2884,71.2109,71.2206,5763.0
2023-06-12 14:20:00,73.51,73.57,73.46,73.54,12992.0,71.2206,71.2787,71.1722,71.2497,12992.0
2023-06-12 14:25:00,73.56,73.6,73.5,73.5,18218.0,71.269,71.3078,71.2109,71.2109,18218.0
2023-06-12 14:30:00,73.49,73.53,73.46,73.48,9893.0,71.2012,71.24,71.1722,71.1915,9893.0
2023-06-12 14:35:00,73.49,73.54,73.4,73.44,9747.0,71.2012,71.2497,71.114,71.1528,9747.0
2023-06-12 14:40:00,73.43,73.44,73.38,73.41,5823.0,71.1431,71.1528,71.0947,71.1237,5823.0
2023-06-12 14:45:00,73.41,73.46,73.4,73.45,7019.0,71.1237,71.1722,71.114,71.1625,7019.0
2023-06-12 14:50:00,73.44,73.5,73.43,73.48,8129.0,71.1528,71.2109,71.1431,71.1915,8129.0
2023-06-12 14:55:00,73.48,73.55,73.44,73.52,12086.0,71.1915,71.2594,71.1528,71.2303,12086.0
2023-06-12 15:00:00,73.54,73.61,73.53,73.61,11278.0,71.2497,71.3175,71.24,71.3175,11278.0
2023-06-12 15:05:00,73.61,73.65,73.57,73.64,10606.0,71.3175,71.3562,71.2787,71.3466,10606.0
2023-06-12 15:10:00,73.63,73.71,73.58,73.66,11511.0,71.3369,71.4144,71.2884,71.3659,11511.0
2023-06-12 15:15:00,73.68,73.83,73.68,73.75,6829.0,71.3853,71.5306,71.3853,71.4531,6829.0
2023-06-12 15:20:00,73.73,73.73,73.58,73.65,11752.0,71.4338,71.4338,71.2884,71.3562,11752.0
2023-06-12 15:25:00,73.64,73.64,73.58,73.58,12347.0,71.3466,71.3466,71.2884,71.2884,12347.0
2023-06-12 15:30:00,73.6,73.71,73.57,73.7,19020.0,71.3078,71.4144,71.2787,71.4047,19020.0
2023-06-12 15:35:00,73.71,73.8,73.71,73.79,10656.0,71.4144,71.5016,71.4144,71.4919,10656.0
2023-06-12 15:40:00,73.81,73.84,73.76,73.8,20147.0,71.5113,71.5403,71.4628,71.5016,20147.0
2023-06-12 15:45:00,73.79,73.83,73.72,73.73,15383.0,71.4919,71.5306,71.4241,71.4338,15383.0
2023-06-12 15:50:00,73.74,73.78,73.62,73.63,56156.0,71.4434,71.4822,71.3272,71.3369,56156.0
2023-06-12 15:55:00,73.62,73.69,73.59,73.64,108045.0,71.3272,71.395,71.2981,71.3466,108045.0
2023-06-13 09:30:00,73.82,74.15,73.72,74.0,109745.0,71.5209,71.8407,71.4241,71.6953,109745.0
2023-06-13 09:35:00,74.0,74.12,73.83,74.06,16106.0,71.6953,71.8116,71.5306,71.7535,16106.0
2023-06-13 09:40:00,74.1,74.4,74.07,74.39,30953.0,71.7922,72.0829,71.7632,72.0732,30953.0
2023-06-13 09:45:00,74.4,74.48,74.04,74.3,12800.0,72.0829,72.1604,71.7341,71.986,12800.0
2023-06-13 09:50:00,74.32,74.4,74.26,74.34,11511.0,72.0054,72.0829,71.9472,72.0248,11511.0
2023-06-13 09:55:00,74.34,74.4,74.13,74.18,12972.0,72.0248,72.0829,71.8213,71.8697,12972.0
2023-06-13 10:00:00,74.22,74.47,74.17,74.47,28458.0,71.9085,72.1507,71.86,72.1507,28458.0
2023-06-13 10:05:00,74.46,74.53,74.4,74.49,28180.0,72.141,72.2088,72.0829,72.1701,28180.0
2023-06-13 10:10:00,74.48,74.53,74.3,74.48,28546.0,72.1604,72.2088,71.986,72.1604,28546.0
2023-06-13 10:15:00,74.52,74.52,74.21,74.31,11833.0,72.1991,72.1991,71.8988,71.9957,11833.0
2023-06-13 10:20:00,74.33,74.54,74.33,74.47,12746.0,72.0151,72.2185,72.0151,72.1507,12746.0
2023-06-13 10:25:00,74.49,74.6,74.45,74.57,23720.0,72.1701,72.2767,72.1313,72.2476,23720.0
2023-06-13 10:30:00,74.58,74.6,74.43,74.59,18478.0,72.2573,72.2767,72.112,72.267,18478.0
2023-06-13 10:35:00,74.6,74.69,74.58,74.64,27788.0,72.2767,72.3639,72.2573,72.3154,27788.0
2023-06-13 10:40:00,74.65,74.71,74.6,74.71,9387.0,72.3251,72.3832,72.2767,72.3832,9387.0
2023-06-13 10:45:00,74.73,74.84,74.69,74.82,13591.0,72.4026,72.5092,72.3639,72.4898,13591.0
2023-06-13 10:50:00,74.81,74.9,74.76,74.77,40905.0,72.4801,72.5673,72.4317,72.4414,40905.0
2023-06-13 10:55:00,74.79,74.82,74.69,74.71,10334.0,72.4607,72.4898,72.3639,72.3832,10334.0
2023-06-13 11:00:00,74.72,74.77,74.72,74.72,8165.0,72.3929,72.4414,72.3929,72.3929,8165.0
2023-06-13 11:05:00,74.71,74.76,74.62,74.73,9018.0,72.3832,72.4317,72.296,72.4026,9018.0
2023-06-13 11:10:00,74.74,74.9,74.74,74.86,12275.0,72.4123,72.5673,72.4123,72.5286,12275.0
2023-06-13 11:15:00,74.87,74.93,74.87,74.91,19300.0,72.5382,72.5964,72.5382,72.577,19300.0
2023-06-13 11:20:00,74.91,75.1,74.9,75.06,33602.0,72.577,72.7611,72.5673,72.7223,33602.0
2023-06-13 11:25:00,75.06,75.1,75.02,75.07,15623.0,72.7223,72.7611,72.6836,72.732,15623.0
2023-06-13 11:30:00,75.09,75.12,75.01,75.07,39182.0,72.7514,72.7805,72.6739,72.732,39182.0
2023-06-13 11:35:00,75.1,75.15,75.1,75.13,10681.0,72.7611,72.8095,72.7611,72.7902,10681.0
2023-06-13 11:40:00,75.13,75.29,75.13,75.25,34400.0,72.7902,72.9452,72.7902,72.9064,34400.0
2023-06-13 11:45:00,75.25,75.31,75.23,75.31,37474.0,72.9064,72.9645,72.887,72.9645,37474.0
2023-06-13 11:50:00,75.32,75.35,75.24,75.25,12890.0,72.9742,73.0033,72.8967,72.9064,12890.0
2023-06-13 11:55:00,75.24,75.26,75.19,75.21,27239.0,72.8967,72.9161,72.8483,72.8677,27239.0
2023-06-13 12:00:00,75.2,75.28,75.09,75.27,12699.0,72.858,72.9355,72.7514,72.9258,12699.0
2023-06-13 12:05:00,75.26,75.41,75.26,75.4,20633.0,72.9161,73.0614,72.9161,73.0517,20633.0
2023-06-13 12:10:00,75.41,75.49,75.38,75.49,11888.0,73.0614,73.1389,73.0324,73.1389,11888.0
2023-06-13 12:15:00,75.48,75.48,75.4,75.41,14390.0,73.1293,73.1293,73.0517,73.0614,14390.0
2023-06-13 12:20:00,75.42,75.42,75.34,75.36,15260.0,73.0711,73.0711,72.9936,73.013,15260.0
2023-06-13 12:25:00,75.37,75.4,75.28,75.4,11049.0,73.0227,73.0517,72.9355,73.0517,11049.0
2023-06-13 12:30:00,75.4,75.51,75.39,75.5,12748.0,73.0517,73.1583,73.0421,73.1486,12748.0
2023-06-13 12:35:00,75.5,75.61,75.49,75.56,14035.0,73.1486,73.2552,73.1389,73.2068,14035.0
2023-06-13 12:40:00,75.58,75.67,75.56,75.59,12247.0,73.2261,73.3133,73.2068,73.2358,12247.0
2023-06-13 12:45:00,75.59,75.61,75.5,75.56,20765.0,73.2358,73.2552,73.1486,73.2068,20765.0
2023-06-13 12:50:00,75.54,75.62,75.5,75.61,4251.0,73.1874,73.2649,73.1486,73.2552,4251.0
2023-06-13 12:55:00,75.59,75.65,75.53,75.54,55636.0,73.2358,73.294,73.1777,73.1874,55636.0
2023-06-13 13:00:00,75.53,75.53,75.39,75.46,47040.0,73.1777,73.1777,73.0421,73.1099,47040.0
2023-06-13 13:05:00,75.47,75.52,75.37,75.42,38306.0,73.1196,73.168,73.0227,73.0711,38306.0
2023-06-13 13:10:00,75.41,75.45,75.32,75.45,41652.0,73.0614,73.1002,72.9742,73.1002,41652.0
2023-06-13 13:15:00,75.43,75.44,75.35,75.42,35725.0,73.0808,73.0905,73.0033,73.0711,35725.0
2023-06-13 13:20:00,75.42,75.54,75.41,75.46,24865.0,73.0711,73.1874,73.0614,73.1099,24865.0
2023-06-13 13:25:00,75.46,75.51,75.38,75.5,8094.0,73.1099,73.1583,73.0324,73.1486,8094.0
2023-06-13 13:30:00,75.51,75.51,75.47,75.48,16564.0,73.1583,73.1583,73.1196,73.1293,16564.0
2023-06-13 13:35:00,75.47,75.48,75.41,75.42,14034.0,73.1196,73.1293,73.0614,73.0711,14034.0
2023-06-13 13:40:00,75.43,75.54,75.43,75.5,15189.0,73.0808,73.1874,73.0808,73.1486,15189.0
2023-06-13 13:45:00,75.51,75.53,75.51,75.53,5042.0,73.1583,73.1777,73.1583,73.1777,5042.0
2023-06-13 13:50:00,75.55,75.55,75.31,75.41,59086.0,73.1971,73.1971,72.9645,73.0614,59086.0
2023-06-13 13:55:00,75.42,75.42,75.18,75.27,23996.0,73.0711,73.0711,72.8386,72.9258,23996.0
2023-06-13 14:00:00,75.25,75.34,75.24,75.32,15643.0,72.9064,72.9936,72.8967,72.9742,15643.0
2023-06-13 14:05:00,75.32,75.38,75.29,75.37,20700.0,72.9742,73.0324,72.9452,73.0227,20700.0
2023-06-13 14:10:00,75.37,75.38,75.25,75.28,22955.0,73.0227,73.0324,72.9064,72.9355,22955.0
2023-06-13 14:15:00,75.29,75.32,75.2,75.3,19817.0,72.9452,72.9742,72.858,72.9549,19817.0
2023-06-13 14:20:00,75.3,75.4,75.27,75.34,14192.0,72.9549,73.0517,72.9258,72.9936,14192.0
2023-06-13 14:25:00,75.35,75.36,75.15,75.22,22728.0,73.0033,73.013,72.8095,72.8773,22728.0
2023-06-13 14:30:00,75.19,75.25,75.14,75.23,15778.0,72.8483,72.9064,72.7998,72.887,15778.0
2023-06-13 14:35:00,75.25,75.31,75.2,75.31,28931.0,72.9064,72.9645,72.858,72.9645,28931.0
2023-06-13 14:40:00,75.32,75.35,75.25,75.3,16864.0,72.9742,73.0033,72.9064,72.9549,16864.0
2023-06-13 14:45:00,75.29,75.45,75.26,75.36,31760.0,72.9452,73.1002,72.9161,73.013,31760.0
2023-06-13 14:50:00,75.35,75.38,75.33,75.37,11537.0,73.0033,73.0324,72.9839,73.0227,11537.0
2023-06-13 14:55:00,75.37,75.44,75.36,75.41,24551.0,73.0227,73.0905,73.013,73.0614,24551.0
2023-06-13 15:00:00,75.39,75.52,75.36,75.5,17027.0,73.0421,73.168,73.013,73.1486,17027.0
2023-06-13 15:05:00,75.5,75.56,75.48,75.51,15974.0,73.1486,73.2068,73.1293,73.1583,15974.0
2023-06-13 15:10:00,75.53,75.54,75.47,75.5,19314.0,73.1777,73.1874,73.1196,73.1486,19314.0
2023-06-13 15:15:00,75.5,75.5,75.44,75.47,28865.0,73.1486,73.1486,73.0905,73.1196,28865.0
2023-06-13 15:20:00,75.46,75.53,75.31,75.32,77475.0,73.1099,73.1777,72.9645,72.9742,77475.0
2023-06-13 15:25:00,75.32,75.42,75.31,75.39,30241.0,72.9742,73.0711,72.9645,73.0421,30241.0
2023-06-13 15:30:00,75.39,75.43,75.34,75.34,35585.0,73.0421,73.0808,72.9936,72.9936,35585.0
2023-06-13 15:35:00,75.35,75.5,75.34,75.46,41468.0,73.0033,73.1486,72.9936,73.1099,41468.0
2023-06-13 15:40:00,75.47,75.54,75.43,75.45,56763.0,73.1196,73.1874,73.0808,73.1002,56763.0
2023-06-13 15:45:00,75.45,75.54,75.43,75.53,60072.0,73.1002,73.1874,73.0808,73.1777,60072.0
2023-06-13 15:50:00,75.53,75.75,75.49,75.74,133342.0,73.1777,73.3908,73.1389,73.3812,133342.0
2023-06-13 15:55:00,75.75,76.06,75.74,76.02,473787.0,73.3908,73.6912,73.3812,73.6524,473787.0
2023-06-14 09:30:00,75.84,75.87,75.51,75.57,53658.0,73.478,73.5071,73.1583,73.2164,53658.0
2023-06-14 09:35:00,75.52,75.95,75.52,75.85,20356.0,73.168,73.5846,73.168,73.4877,20356.0
2023-06-14 09:40:00,75.86,76.03,75.74,75.95,13848.0,73.4974,73.6621,73.3812,73.5846,13848.0
2023-06-14 09:45:00,75.98,76.14,75.96,76.01,29529.0,73.6137,73.7687,73.5943,73.6427,29529.0
2023-06-14 09:50:00,76.0,76.11,75.89,75.97,16832.0,73.6331,73.7396,73.5265,73.604,16832.0
2023-06-14 09:55:00,75.98,76.0,75.73,75.97,8798.0,73.6137,73.6331,73.3715,73.604,8798.0
2023-06-14 10:00:00,75.98,76.07,75.87,76.07,12886.0,73.6137,73.7009,73.5071,73.7009,12886.0
2023-06-14 10:05:00,76.09,76.31,76.07,76.29,14559.0,73.7203,73.9334,73.7009,73.914,14559.0
2023-06-14 10:10:00,76.28,76.29,76.1,76.23,9734.0,73.9043,73.914,73.7299,73.8559,9734.0
2023-06-14 10:15:00,76.23,76.24,75.98,76.02,22183.0,73.8559,73.8656,73.6137,73.6524,22183.0
2023-06-14 10:20:00,76.03,76.19,75.94,76.05,27113.0,73.6621,73.8171,73.5749,73.6815,27113.0
2023-06-14 10:25:00,76.02,76.02,75.85,75.89,8498.0,73.6524,73.6524,73.4877,73.5265,8498.0
2023-06-14 10:30:00,75.9,76.07,75.88,76.04,11706.0,73.5362,73.7009,73.5168,73.6718,11706.0
2023-06-14 10:35:00,76.04,76.14,76.0,76.11,8357.0,73.6718,73.7687,73.6331,73.7396,8357.0
2023-06-14 10:40:00,76.1,76.19,75.99,76.03,11930.0,73.7299,73.8171,73.6234,73.6621,11930.0
2023-06-14 10:45:00,76.03,76.22,76.03,76.18,14620.0,73.6621,73.8462,73.6621,73.8074,14620.0
2023-06-14 10:50:00,76.18,76.19,76.09,76.09,5041.0,73.8074,73.8171,73.7203,73.7203,5041.0
2023-06-14 10:55:00,76.07,76.15,76.04,76.13,6314.0,73.7009,73.7784,73.6718,73.759,6314.0
2023-06-14 11:00:00,76.13,76.18,76.04,76.18,7971.0,73.759,73.8074,73.6718,73.8074,7971.0
2023-06-14 11:05:00,76.15,76.22,76.12,76.13,11098.0,73.7784,73.8462,73.7493,73.759,11098.0
2023-06-14 11:10:00,76.12,76.17,76.05,76.17,11270.0,73.7493,73.7978,73.6815,73.7978,11270.0
2023-06-14 11:15:00,76.18,76.2,76.14,76.16,28309.0,73.8074,73.8268,73.7687,73.7881,28309.0
2023-06-14 11:20:00,76.16,76.27,76.15,76.27,11899.0,73.7881,73.8946,73.7784,73.8946,11899.0
2023-06-14 11:25:00,76.27,76.29,76.15,76.2,16009.0,73.8946,73.914,73.7784,73.8268,16009.0
2023-06-14 11:30:00,76.2,76.23,76.15,76.22,13952.0,73.8268,73.8559,73.7784,73.8462,13952.0
2023-06-14 11:35:00,76.22,76.29,76.21,76.28,7212.0,73.8462,73.914,73.8365,73.9043,7212.0
2023-06-14 11:40:00,76.23,76.42,76.23,76.35,8768.0,73.8559,74.04,73.8559,73.9722,8768.0
2023-06-14 11:45:00,76.34,76.37,76.28,76.3,4434.0,73.9625,73.9915,73.9043,73.9237,4434.0
2023-06-14 11:50:00,76.31,76.33,76.26,76.29,7720.0,73.9334,73.9528,73.885,73.914,7720.0
2023-06-14 11:55:00,76.28,76.3,76.19,76.29,9475.0,73.9043,73.9237,73.8171,73.914,9475.0
2023-06-14 12:00:00,76.29,76.3,76.18,76.22,7945.0,73.914,73.9237,73.8074,73.8462,7945.0
2023-06-14 12:05:00,76.23,76.27,76.19,76.27,6033.0,73.8559,73.8946,73.8171,73.8946,6033.0
2023-06-14 12:10:00,76.26,76.33,76.25,76.31,11626.0,73.885,73.9528,73.8753,73.9334,11626.0
2023-06-14 12:15:00,76.31,76.39,76.29,76.38,7245.0,73.9334,74.0109,73.914,74.0012,7245.0
2023-06-14 12:20:00,76.36,76.38,76.29,76.29,8489.0,73.9818,74.0012,73.914,73.914,8489.0
2023-06-14 12:25:00,76.3,76.38,76.26,76.38,5373.0,73.9237,74.0012,73.885,74.0012,5373.0
2023-06-14 12:30:00,76.38,76.4,76.3,76.32,8040.0,74.0012,74.0206,73.9237,73.9431,8040.0
2023-06-14 12:35:00,76.33,76.39,76.31,76.36,6427.0,73.9528,74.0109,73.9334,73.9818,6427.0
2023-06-14 12:40:00,76.38,76.41,76.36,76.4,5343.0,74.0012,74.0303,73.9818,74.0206,5343.0
2023-06-14 12:45:00,76.39,76.46,76.39,76.42,15141.0,74.0109,74.0787,74.0109,74.04,15141.0
2023-06-14 12:50:00,76.4,76.51,76.38,76.5,8338.0,74.0206,74.1272,74.0012,74.1175,8338.0
2023-06-14 12:55:00,76.5,76.52,76.47,76.51,7453.0,74.1175,74.1369,74.0884,74.1272,7453.0
2023-06-14 13:00:00,76.52,76.52,76.42,76.45,12115.0,74.1369,74.1369,74.04,74.069,12115.0
2023-06-14 13:05:00,76.45,76.47,76.43,76.45,6001.0,74.069,74.0884,74.0497,74.069,6001.0
2023-06-14 13:10:00,76.45,76.46,76.38,76.38,7258.0,74.069,74.0787,74.0012,74.0012,7258.0
2023-06-14 13:15:00,76.34,76.44,76.32,76.43,6824.0,73.9625,74.0594,73.9431,74.0497,6824.0
2023-06-14 13:20:00,76.41,76.42,76.32,76.39,8822.0,74.0303,74.04,73.9431,74.0109,8822.0
2023-06-14 13:25:00,76.39,76.39,76.33,76.39,4037.0,74.0109,74.0109,73.9528,74.0109,4037.0
2023-06-14 13:30:00,76.38,76.46,76.33,76.45,23481.0,74.0012,74.0787,73.9528,74.069,23481.0
2023-06-14 13:35:00,76.44,76.47,76.39,76.47,9443.0,74.0594,74.0884,74.0109,74.0884,9443.0
2023-06-14 13:40:00,76.48,76.49,76.42,76.43,7043.0,74.0981,74.1078,74.04,74.0497,7043.0
2023-06-14 13:45:00,76.45,76.51,76.44,76.5,5849.0,74.069,74.1272,74.0594,74.1175,5849.0
2023-06-14 13:50:00,76.49,76.49,76.46,76.46,6547.0,74.1078,74.1078,74.0787,74.0787,6547.0
2023-06-14 13:55:00,76.45,76.46,76.39,76.43,17281.0,74.069,74.0787,74.0109,74.0497,17281.0
2023-06-14 14:00:00,76.38,76.38,75.99,76.06,47055.0,74.0012,74.0012,73.6234,73.6912,47055.0
2023-06-14 14:05:00,76.03,76.06,75.64,75.87,23342.0,73.6621,73.6912,73.2843,73.5071,23342.0
2023-06-14 14:10:00,75.86,76.0,75.72,75.81,12551.0,73.4974,73.6331,73.3618,73.449,12551.0
2023-06-14 14:15:00,75.81,75.89,75.63,75.71,5849.0,73.449,73.5265,73.2746,73.3521,5849.0
2023-06-14 14:20:00,75.67,75.84,75.61,75.65,8095.0,73.3133,73.478,73.2552,73.294,8095.0
2023-06-14 14:25:00,75.66,75.76,75.59,75.71,21876.0,73.3036,73.4005,73.2358,73.3521,21876.0
2023-06-14 14:30:00,75.7,75.89,75.58,75.69,35509.0,73.3424,73.5265,73.2261,73.3327,35509.0
2023-06-14 14:35:00,75.72,76.09,75.72,75.86,28327.0,73.3618,73.7203,73.3618,73.4974,28327.0
2023-06-14 14:40:00,75.9,76.21,75.89,76.17,33573.0,73.5362,73.8365,73.5265,73.7978,33573.0
2023-06-14 14:45:00,76.18,76.27,76.03,76.25,32903.0,73.8074,73.8946,73.6621,73.8753,32903.0
2023-06-14 14:50:00,76.27,76.38,76.11,76.23,29245.0,73.8946,74.0012,73.7396,73.8559,29245.0
2023-06-14 14:55:00,76.22,76.36,76.18,76.2,25593.0,73.8462,73.9818,73.8074,73.8268,25593.0
2023-06-14 15:00:00,76.22,76.36,76.21,76.3,21185.0,73.8462,73.9818,73.8365,73.9237,21185.0
2023-06-14 15:05:00,76.3,76.46,76.29,76.46,20366.0,73.9237,74.0787,73.914,74.0787,20366.0
2023-06-14 15:10:00,76.48,76.48,76.2,76.23,21944.0,74.0981,74.0981,73.8268,73.8559,21944.0
2023-06-14 15:15:00,76.21,76.21,75.85,76.11,21860.0,73.8365,73.8365,73.4877,73.7396,21860.0
2023-06-14 15:20:00,76.08,76.36,76.05,76.27,30184.0,73.7106,73.9818,73.6815,73.8946,30184.0
2023-06-14 15:25:00,76.27,76.45,76.24,76.26,21537.0,73.8946,74.069,73.8656,73.885,21537.0
2023-06-14 15:30:00,76.22,76.26,76.12,76.16,21391.0,73.8462,73.885,73.7493,73.7881,21391.0
2023-06-14 15:35:00,76.13,76.31,76.11,76.21,40745.0,73.759,73.9334,73.7396,73.8365,40745.0
2023-06-14 15:40:00,76.22,76.25,76.16,76.17,32728.0,73.8462,73.8753,73.7881,73.7978,32728.0
2023-06-14 15:45:00,76.18,76.25,76.01,76.07,44975.0,73.8074,73.8753,73.6427,73.7009,44975.0
2023-06-14 15:50:00,76.06,76.06,75.79,75.89,78359.0,73.6912,73.6912,73.4296,73.5265,78359.0
2023-06-14 15:55:00,75.89,76.15,75.89,76.15,131562.0,73.5265,73.7784,73.5265,73.7784,131562.0
2023-06-15 09:30:00,76.14,76.32,76.03,76.3,36618.0,73.7687,73.9431,73.6621,73.9237,36618.0
2023-06-15 09:35:00,76.3,76.39,76.15,76.39,8046.0,73.9237,74.0109,73.7784,74.0109,8046.0
2023-06-15 09:40:00,76.38,76.44,76.27,76.34,7099.0,74.0012,74.0594,73.8946,73.9625,7099.0
2023-06-15 09:45:00,76.44,76.57,76.32,76.55,13184.0,74.0594,74.1853,73.9431,74.1659,13184.0
2023-06-15 09:50:00,76.63,76.77,76.54,76.54,17112.0,74.2434,74.3791,74.1562,74.1562,17112.0
2023-06-15 09:55:00,76.55,76.73,76.52,76.71,28725.0,74.1659,74.3403,74.1369,74.3209,28725.0
2023-06-15 10:00:00,76.75,76.79,76.55,76.71,20559.0,74.3597,74.3985,74.1659,74.3209,20559.0
2023-06-15 10:05:00,76.71,76.84,76.6,76.73,17415.0,74.3209,74.4469,74.2144,74.3403,17415.0
2023-06-15 10:10:00,76.7,76.73,76.55,76.7,22977.0,74.3113,74.3403,74.1659,74.3113,22977.0
2023-06-15 10:15:00,76.7,76.73,76.54,76.65,43193.0,74.3113,74.3403,74.1562,74.2628,43193.0
2023-06-15 10:20:00,76.64,76.74,76.55,76.69,36804.0,74.2531,74.35,74.1659,74.3016,36804.0
2023-06-15 10:25:00,76.7,76.82,76.65,76.67,47338.0,74.3113,74.4275,74.2628,74.2822,47338.0
2023-06-15 10:30:00,76.68,76.73,76.59,76.73,18655.0,74.2919,74.3403,74.2047,74.3403,18655.0
2023-06-15 10:35:00,76.69,76.71,76.55,76.6,15097.0,74.3016,74.3209,74.1659,74.2144,15097.0
2023-06-15 10:40:00,76.59,76.75,76.58,76.73,14756.0,74.2047,74.3597,74.195,74.3403,14756.0
2023-06-15 10:45:00,76.73,76.76,76.64,76.65,34294.0,74.3403,74.3694,74.2531,74.2628,34294.0
2023-06-15 10:50:00,76.66,76.68,76.56,76.66,19474.0,74.2725,74.2919,74.1756,74.2725,19474.0
2023-06-15 10:55:00,76.69,76.78,76.69,76.74,17098.0,74.3016,74.3888,74.3016,74.35,17098.0
2023-06-15 11:00:00,76.75,76.79,76.71,76.78,17747.0,74.3597,74.3985,74.3209,74.3888,17747.0
2023-06-15 11:05:00,76.8,76.93,76.75,76.9,46451.0,74.4081,74.5341,74.3597,74.505,46451.0
2023-06-15 11:10:00,76.91,76.96,76.81,76.84,29718.0,74.5147,74.5632,74.4178,74.4469,29718.0
2023-06-15 11:15:00,76.79,77.05,76.79,77.05,22459.0,74.3985,74.6504,74.3985,74.6504,22459.0
2023-06-15 11:20:00,77.03,77.14,77.03,77.08,19257.0,74.631,74.7376,74.631,74.6794,19257.0
2023-06-15 11:25:00,77.08,77.24,77.06,77.24,15221.0,74.6794,74.8344,74.66,74.8344,15221.0
2023-06-15 11:30:00,77.23,77.3,77.22,77.28,38238.0,74.8247,74.8926,74.8151,74.8732,38238.0
2023-06-15 11:35:00,77.31,77.5,77.31,77.46,23813.0,74.9023,75.0863,74.9023,75.0476,23813.0
2023-06-15 11:40:00,77.45,77.45,77.26,77.34,27581.0,75.0379,75.0379,74.8538,74.9313,27581.0
2023-06-15 11:45:00,77.34,77.34,76.99,77.1,15970.0,74.9313,74.9313,74.5922,74.6988,15970.0
2023-06-15 11:50:00,77.1,77.11,76.99,77.01,25517.0,74.6988,74.7085,74.5922,74.6116,25517.0
2023-06-15 11:55:00,77.01,77.11,77.0,77.11,13418.0,74.6116,74.7085,74.6019,74.7085,13418.0
2023-06-15 12:00:00,77.11,77.11,77.01,77.06,10065.0,74.7085,74.7085,74.6116,74.66,10065.0
2023-06-15 12:05:00,77.08,77.11,77.0,77.05,10314.0,74.6794,74.7085,74.6019,74.6504,10314.0
2023-06-15 12:10:00,77.02,77.02,76.85,76.85,20789.0,74.6213,74.6213,74.4566,74.4566,20789.0
2023-06-15 12:15:00,76.85,76.95,76.85,76.93,12282.0,74.4566,74.5535,74.4566,74.5341,12282.0
2023-06-15 12:20:00,76.93,77.02,76.93,76.98,8400.0,74.5341,74.6213,74.5341,74.5825,8400.0
2023-06-15 12:25:00,77.0,77.05,76.96,76.97,5919.0,74.6019,74.6504,74.5632,74.5728,5919.0
2023-06-15 12:30:00,76.98,76.99,76.63,76.64,20780.0,74.5825,74.5922,74.2434,74.2531,20780.0
2023-06-15 12:35:00,76.64,76.9,76.63,76.83,15896.0,74.2531,74.505,74.2434,74.4372,15896.0
2023-06-15 12:40:00,76.84,76.95,76.83,76.9,5195.0,74.4469,74.5535,74.4372,74.505,5195.0
2023-06-15 12:45:00,76.89,76.89,76.72,76.82,5572.0,74.4953,74.4953,74.3306,74.4275,5572.0
2023-06-15 12:50:00,76.83,76.91,76.82,76.9,4934.0,74.4372,74.5147,74.4275,74.505,4934.0
2023-06-15 12:55:00,76.91,76.94,76.79,76.83,19333.0,74.5147,74.5438,74.3985,74.4372,19333.0
2023-06-15 13:00:00,76.83,76.85,76.75,76.75,12908.0,74.4372,74.4566,74.3597,74.3597,12908.0
2023-06-15 13:05:00,76.75,76.77,76.64,76.65,25612.0,74.3597,74.3791,74.2531,74.2628,25612.0
2023-06-15 13:10:00,76.67,76.69,76.58,76.58,18519.0,74.2822,74.3016,74.195,74.195,18519.0
2023-06-15 13:15:00,76.56,76.76,76.56,76.66,28516.0,74.1756,74.3694,74.1756,74.2725,28516.0
2023-06-15 13:20:00,76.68,76.81,76.68,76.81,7154.0,74.2919,74.4178,74.2919,74.4178,7154.0
2023-06-15 13:25:00,76.77,76.9,76.75,76.9,9761.0,74.3791,74.505,74.3597,74.505,9761.0
2023-06-15 13:30:00,76.9,76.9,76.78,76.8,7544.0,74.505,74.505,74.3888,74.4081,7544.0
2023-06-15 13:35:00,76.81,76.86,76.78,76.84,7855.0,74.4178,74.4663,74.3888,74.4469,7855.0
2023-06-15 13:40:00,76.83,76.9,76.79,76.9,7995.0,74.4372,74.505,74.3985,74.505,7995.0
2023-06-15 13:45:00,76.91,76.95,76.86,76.91,12585.0,74.5147,74.5535,74.4663,74.5147,12585.0
2023-06-15 13:50:00,76.92,76.95,76.9,76.91,9231.0,74.5244,74.5535,74.505,74.5147,9231.0
2023-06-15 13:55:00,76.92,77.0,76.91,76.93,11763.0,74.5244,74.6019,74.5147,74.5341,11763.0
2023-06-15 14:00:00,76.93,77.0,76.88,76.89,23332.0,74.5341,74.6019,74.4856,74.4953,23332.0
2023-06-15 14:05:00,76.9,76.99,76.89,76.95,13314.0,74.505,74.5922,74.4953,74.5535,13314.0
2023-06-15 14:10:00,76.95,77.05,76.94,76.96,10332.0,74.5535,74.6504,74.5438,74.5632,10332.0
2023-06-15 14:15:00,76.97,76.99,76.91,76.92,13369.0,74.5728,74.5922,74.5147,74.5244,13369.0
2023-06-15 14:20:00,76.92,77.03,76.91,77.02,11714.0,74.5244,74.631,74.5147,74.6213,11714.0
2023-06-15 14:25:00,77.03,77.17,77.01,77.15,11394.0,74.631,74.7666,74.6116,74.7472,11394.0
2023-06-15 14:30:00,77.15,77.2,77.15,77.18,13800.0,74.7472,74.7957,74.7472,74.7763,13800.0
2023-06-15 14:35:00,77.21,77.29,77.21,77.26,34041.0,74.8054,74.8829,74.8054,74.8538,34041.0
2023-06-15 14:40:00,77.27,77.27,77.14,77.26,17492.0,74.8635,74.8635,74.7376,74.8538,17492.0
2023-06-15 14:45:00,77.26,77.27,77.22,77.27,8808.0,74.8538,74.8635,74.8151,74.8635,8808.0
2023-06-15 14:50:00,77.28,77.36,77.27,77.34,17590.0,74.8732,74.9507,74.8635,74.9313,17590.0
2023-06-15 14:55:00,77.36,77.43,77.34,77.34,6045.0,74.9507,75.0185,74.9313,74.9313,6045.0
2023-06-15 15:00:00,77.34,77.36,77.19,77.2,21437.0,74.9313,74.9507,74.786,74.7957,21437.0
2023-06-15 15:05:00,77.21,77.31,77.12,77.31,24175.0,74.8054,74.9023,74.7182,74.9023,24175.0
2023-06-15 15:10:00,77.28,77.35,77.24,77.32,14462.0,74.8732,74.941,74.8344,74.9119,14462.0
2023-06-15 15:15:00,77.33,77.39,77.19,77.23,29523.0,74.9216,74.9798,74.786,74.8247,29523.0
2023-06-15 15:20:00,77.21,77.24,77.18,77.23,11913.0,74.8054,74.8344,74.7763,74.8247,11913.0
2023-06-15 15:25:00,77.23,77.31,77.14,77.31,19069.0,74.8247,74.9023,74.7376,74.9023,19069.0
2023-06-15 15:30:00,77.31,77.34,77.26,77.31,18951.0,74.9023,74.9313,74.8538,74.9023,18951.0
2023-06-15 15:35:00,77.3,77.32,77.2,77.2,24426.0,74.8926,74.9119,74.7957,74.7957,24426.0
2023-06-15 15:40:00,77.21,77.25,77.16,77.16,29493.0,74.8054,74.8441,74.7569,74.7569,29493.0
2023-06-15 15:45:00,77.17,77.26,77.11,77.24,51013.0,74.7666,74.8538,74.7085,74.8344,51013.0
2023-06-15 15:50:00,77.26,77.5,77.26,77.43,97390.0,74.8538,75.0863,74.8538,75.0185,97390.0
2023-06-15 15:55:00,77.42,77.45,77.26,77.4,196375.0,75.0088,75.0379,74.8538,74.9895,196375.0
2023-06-16 09:30:00,77.59,77.59,77.3,77.47,62075.0,75.1735,75.1735,74.8926,75.0573,62075.0
2023-06-16 09:35:00,77.48,77.5,77.16,77.32,19333.0,75.067,75.0863,74.7569,74.9119,19333.0
2023-06-16 09:40:00,77.38,77.47,77.03,77.03,10992.0,74.9701,75.0573,74.631,74.631,10992.0
2023-06-16 09:45:00,77.04,77.14,76.88,77.0,10903.0,74.6407,74.7376,74.4856,74.6019,10903.0
2023-06-16 09:50:00,76.98,77.14,76.94,76.98,10453.0,74.5825,74.7376,74.5438,74.5825,10453.0
2023-06-16 09:55:00,77.02,77.03,76.73,76.78,24639.0,74.6213,74.631,74.3403,74.3888,24639.0
2023-06-16 10:00:00,76.8,77.1,76.73,77.09,26829.0,74.4081,74.6988,74.3403,74.6891,26829.0
2023-06-16 10:05:00,77.12,77.26,76.95,77.21,14075.0,74.7182,74.8538,74.5535,74.8054,14075.0
2023-06-16 10:10:00,77.26,77.35,77.07,77.07,9123.0,74.8538,74.941,74.6697,74.6697,9123.0
2023-06-16 10:15:00,77.09,77.22,77.09,77.14,13508.0,74.6891,74.8151,74.6891,74.7376,13508.0
2023-06-16 10:20:00,77.14,77.27,77.03,77.11,13971.0,74.7376,74.8635,74.631,74.7085,13971.0
2023-06-16 10:25:00,77.15,77.3,77.15,77.29,5615.0,74.7472,74.8926,74.7472,74.8829,5615.0
2023-06-16 10:30:00,77.3,77.32,77.22,77.26,14837.0,74.8926,74.9119,74.8151,74.8538,14837.0
2023-06-16 10:35:00,77.25,77.32,77.15,77.27,9981.0,74.8441,74.9119,74.7472,74.8635,9981.0
2023-06-16 10:40:00,77.3,77.3,77.1,77.12,9507.0,74.8926,74.8926,74.6988,74.7182,9507.0
2023-06-16 10:45:00,77.11,77.13,77.01,77.07,7998.0,74.7085,74.7279,74.6116,74.6697,7998.0
2023-06-16 10:50:00,77.07,77.32,77.07,77.31,14158.0,74.6697,74.9119,74.6697,74.9023,14158.0
2023-06-16 10:55:00,77.31,77.44,77.29,77.32,21616.0,74.9023,75.0282,74.8829,74.9119,21616.0
2023-06-16 11:00:00,77.34,77.34,77.14,77.17,16239.0,74.9313,74.9313,74.7376,74.7666,16239.0
2023-06-16 11:05:00,77.15,77.23,77.05,77.22,7744.0,74.7472,74.8247,74.6504,74.8151,7744.0
2023-06-16 11:10:00,77.23,77.38,77.2,77.34,12867.0,74.8247,74.9701,74.7957,74.9313,12867.0
2023-06-16 11:15:00,77.33,77.35,77.23,77.23,7174.0,74.9216,74.941,74.8247,74.8247,7174.0
2023-06-16 11:20:00,77.2,77.26,77.09,77.12,9801.0,74.7957,74.8538,74.6891,74.7182,9801.0
2023-06-16 11:25:00,77.12,77.21,77.09,77.21,11464.0,74.7182,74.8054,74.6891,74.8054,11464.0
2023-06-16 11:30:00,77.27,77.31,77.09,77.09,28253.0,74.8635,74.9023,74.6891,74.6891,28253.0
2023-06-16 11:35:00,77.02,77.09,76.99,77.08,16357.0,74.6213,74.6891,74.5922,74.6794,16357.0
2023-06-16 11:40:00,77.09,77.31,77.09,77.3,10574.0,74.6891,74.9023,74.6891,74.8926,10574.0
2023-06-16 11:45:00,77.3,77.35,77.28,77.34,9791.0,74.8926,74.941,74.8732,74.9313,9791.0
2023-06-16 11:50:00,77.34,77.4,77.28,77.36,18295.0,74.9313,74.9895,74.8732,74.9507,18295.0
2023-06-16 11:55:00,77.36,77.5,77.33,77.47,23410.0,74.9507,75.0863,74.9216,75.0573,23410.0
2023-06-16 12:00:00,77.46,77.47,77.4,77.41,5723.0,75.0476,75.0573,74.9895,74.9991,5723.0
2023-06-16 12:05:00,77.44,77.47,77.38,77.38,10797.0,75.0282,75.0573,74.9701,74.9701,10797.0
2023-06-16 12:10:00,77.39,77.42,77.3,77.31,12294.0,74.9798,75.0088,74.8926,74.9023,12294.0
2023-06-16 12:15:00,77.3,77.4,77.28,77.33,10269.0,74.8926,74.9895,74.8732,74.9216,10269.0
2023-06-16 12:20:00,77.32,77.35,77.27,77.34,12587.0,74.9119,74.941,74.8635,74.9313,12587.0
2023-06-16 12:25:00,77.33,77.34,77.29,77.32,14815.0,74.9216,74.9313,74.8829,74.9119,14815.0
2023-06-16 12:30:00,77.33,77.35,77.25,77.33,19175.0,74.9216,74.941,74.8441,74.9216,19175.0
2023-06-16 12:35:00,77.34,77.34,77.24,77.26,91215.0,74.9313,74.9313,74.8344,74.8538,91215.0
2023-06-16 12:40:00,77.26,77.35,77.26,77.34,20648.0,74.8538,74.941,74.8538,74.9313,20648.0
2023-06-16 12:45:00,77.34,77.46,77.33,77.46,20052.0,74.9313,75.0476,74.9216,75.0476,20052.0
2023-06-16 12:50:00,77.46,77.53,77.45,77.49,20629.0,75.0476,75.1154,75.0379,75.0767,20629.0
2023-06-16 12:55:00,77.49,77.51,77.37,77.44,23318.0,75.0767,75.096,74.9604,75.0282,23318.0
2023-06-16 13:00:00,77.44,77.45,77.29,77.34,10333.0,75.0282,75.0379,74.8829,74.9313,10333.0
2023-06-16 13:05:00,77.33,77.33,77.24,77.3,11873.0,74.9216,74.9216,74.8344,74.8926,11873.0
2023-06-16 13:10:00,77.29,77.31,77.24,77.25,58830.0,74.8829,74.9023,74.8344,74.8441,58830.0
2023-06-16 13:15:00,77.25,77.32,77.15,77.25,32872.0,74.8441,74.9119,74.7472,74.8441,32872.0
2023-06-16 13:20:00,77.25,77.27,77.16,77.17,13116.0,74.8441,74.8635,74.7569,74.7666,13116.0
2023-06-16 13:25:00,77.17,77.18,77.11,77.15,12849.0,74.7666,74.7763,74.7085,74.7472,12849.0
2023-06-16 13:30:00,77.14,77.21,77.11,77.13,27366.0,74.7376,74.8054,74.7085,74.7279,27366.0
2023-06-16 13:35:00,77.15,77.34,77.15,77.3,83432.0,74.7472,74.9313,74.7472,74.8926,83432.0
2023-06-16 13:40:00,77.3,77.31,77.24,77.31,11854.0,74.8926,74.9023,74.8344,74.9023,11854.0
2023-06-16 13:45:00,77.31,77.32,77.14,77.2,36113.0,74.9023,74.9119,74.7376,74.7957,36113.0
2023-06-16 13:50:00,77.2,77.3,77.2,77.28,51729.0,74.7957,74.8926,74.7957,74.8732,51729.0
2023-06-16 13:55:00,77.27,77.3,77.22,77.26,15814.0,74.8635,74.8926,74.8151,74.8538,15814.0
2023-06-16 14:00:00,77.26,77.26,77.15,77.17,20876.0,74.8538,74.8538,74.7472,74.7666,20876.0
2023-06-16 14:05:00,77.18,77.25,77.18,77.2,16459.0,74.7763,74.8441,74.7763,74.7957,16459.0
2023-06-16 14:10:00,77.2,77.22,77.16,77.19,11692.0,74.7957,74.8151,74.7569,74.786,11692.0
2023-06-16 14:15:00,77.23,77.29,77.21,77.25,9854.0,74.8247,74.8829,74.8054,74.8441,9854.0
2023-06-16 14:20:00,77.24,77.26,77.2,77.21,13756.0,74.8344,74.8538,74.7957,74.8054,13756.0
2023-06-16 14:25:00,77.22,77.22,77.19,77.19,12641.0,74.8151,74.8151,74.786,74.786,12641.0
2023-06-16 14:30:00,77.19,77.24,77.02,77.03,28934.0,74.786,74.8344,74.6213,74.631,28934.0
2023-06-16 14:35:00,77.03,77.08,76.99,77.05,14291.0,74.631,74.6794,74.5922,74.6504,14291.0
2023-06-16 14:40:00,77.06,77.09,76.99,77.06,24179.0,74.66,74.6891,74.5922,74.66,24179.0
2023-06-16 14:45:00,77.07,77.15,77.06,77.07,7388.0,74.6697,74.7472,74.66,74.6697,7388.0
2023-06-16 14:50:00,77.06,77.14,77.04,77.1,12189.0,74.66,74.7376,74.6407,74.6988,12189.0
2023-06-16 14:55:00,77.1,77.14,77.05,77.06,13464.0,74.6988,74.7376,74.6504,74.66,13464.0
2023-06-16 15:00:00,77.06,77.14,76.99,77.11,21641.0,74.66,74.7376,74.5922,74.7085,21641.0
2023-06-16 15:05:00,77.11,77.13,77.09,77.12,19122.0,74.7085,74.7279,74.6891,74.7182,19122.0
2023-06-16 15:10:00,77.12,77.15,76.92,76.92,19798.0,74.7182,74.7472,74.5244,74.5244,19798.0
2023-06-16 15:15:00,76.92,77.04,76.91,76.99,13959.0,74.5244,74.6407,74.5147,74.5922,13959.0
2023-06-16 15:20:00,76.99,77.05,76.96,76.96,123252.0,74.5922,74.6504,74.5632,74.5632,123252.0
2023-06-16 15:25:00,76.94,76.94,76.85,76.89,21590.0,74.5438,74.5438,74.4566,74.4953,21590.0
2023-06-16 15:30:00,76.89,77.05,76.88,77.03,25881.0,74.4953,74.6504,74.4856,74.631,25881.0
2023-06-16 15:35:00,77.02,77.02,76.9,77.01,26179.0,74.6213,74.6213,74.505,74.6116,26179.0
2023-06-16 15:40:00,77.01,77.01,76.86,76.9,38638.0,74.6116,74.6116,74.4663,74.505,38638.0
2023-06-16 15:45:00,76.91,77.0,76.87,76.92,33060.0,74.5147,74.6019,74.476,74.5244,33060.0
2023-06-16 15:50:00,76.93,77.26,76.81,77.25,99279.0,74.5341,74.8538,74.4178,74.8441,99279.0
2023-06-16 15:55:00,77.23,77.45,77.05,77.07,286418.0,74.8247,75.0379,74.6504,74.6697,286418.0
2023-06-20 09:30:00,76.15,76.19,76.01,76.04,34729.0,73.7784,73.8171,73.6427,73.6718,34729.0
2023-06-20 09:35:00,76.05,76.2,75.86,76.2,24900.0,73.6815,73.8268,73.4974,73.8268,24900.0
2023-06-20 09:40:00,76.17,76.36,75.97,76.36,16108.0,73.7978,73.9818,73.604,73.9818,16108.0
2023-06-20 09:45:00,76.33,76.33,75.96,76.0,12902.0,73.9528,73.9528,73.5943,73.6331,12902.0
2023-06-20 09:50:00,75.96,76.43,75.96,76.37,47252.0,73.5943,74.0497,73.5943,73.9915,47252.0
2023-06-20 09:55:00,76.38,76.4,76.15,76.22,45009.0,74.0012,74.0206,73.7784,73.8462,45009.0
2023-06-20 10:00:00,76.24,76.39,76.09,76.33,11459.0,73.8656,74.0109,73.7203,73.9528,11459.0
2023-06-20 10:05:00,76.35,76.49,76.32,76.43,12893.0,73.9722,74.1078,73.9431,74.0497,12893.0
2023-06-20 10:10:00,76.42,76.57,76.41,76.48,12014.0,74.04,74.1853,74.0303,74.0981,12014.0
2023-06-20 10:15:00,76.49,76.5,76.33,76.34,7228.0,74.1078,74.1175,73.9528,73.9625,7228.0
2023-06-20 10:20:00,76.29,76.35,76.26,76.27,7304.0,73.914,73.9722,73.885,73.8946,7304.0
2023-06-20 10:25:00,76.24,76.24,75.98,76.0,7778.0,73.8656,73.8656,73.6137,73.6331,7778.0
2023-06-20 10:30:00,76.0,76.29,75.97,76.24,13929.0,73.6331,73.914,73.604,73.8656,13929.0
2023-06-20 10:35:00,76.2,76.28,76.14,76.23,23109.0,73.8268,73.9043,73.7687,73.8559,23109.0
2023-06-20 10:40:00,76.21,76.39,76.21,76.36,6471.0,73.8365,74.0109,73.8365,73.9818,6471.0
2023-06-20 10:45:00,76.35,76.42,76.32,76.42,5730.0,73.9722,74.04,73.9431,74.04,5730.0
2023-06-20 10:50:00,76.4,76.46,76.39,76.4,6074.0,74.0206,74.0787,74.0109,74.0206,6074.0
2023-06-20 10:55:00,76.41,76.43,76.23,76.28,13402.0,74.0303,74.0497,73.8559,73.9043,13402.0
2023-06-20 11:00:00,76.29,76.39,76.27,76.34,10617.0,73.914,74.0109,73.8946,73.9625,10617.0
2023-06-20 11:05:00,76.34,76.45,76.33,76.36,27325.0,73.9625,74.069,73.9528,73.9818,27325.0
2023-06-20 11:10:00,76.31,76.4,76.28,76.34,12851.0,73.9334,74.0206,73.9043,73.9625,12851.0
2023-06-20 11:15:00,76.36,76.4,76.29,76.33,16541.0,73.9818,74.0206,73.914,73.9528,16541.0
2023-06-20 11:20:00,76.32,76.36,76.19,76.25,18431.0,73.9431,73.9818,73.8171,73.8753,18431.0
2023-06-20 11:25:00,76.26,76.54,76.26,76.47,28844.0,73.885,74.1562,73.885,74.0884,28844.0
2023-06-20 11:30:00,76.47,76.47,76.37,76.45,6641.0,74.0884,74.0884,73.9915,74.069,6641.0
2023-06-20 11:35:00,76.45,76.58,76.45,76.54,10699.0,74.069,74.195,74.069,74.1562,10699.0
2023-06-20 11:40:00,76.56,76.56,76.38,76.38,4198.0,74.1756,74.1756,74.0012,74.0012,4198.0
2023-06-20 11:45:00,76.37,76.57,76.36,76.5,7710.0,73.9915,74.1853,73.9818,74.1175,7710.0
2023-06-20 11:50:00,76.46,76.49,76.32,76.33,13645.0,74.0787,74.1078,73.9431,73.9528,13645.0
2023-06-20 11:55:00,76.34,76.4,76.33,76.36,30291.0,73.9625,74.0206,73.9528,73.9818,30291.0
2023-06-20 12:00:00,76.33,76.33,76.14,76.17,12407.0,73.9528,73.9528,73.7687,73.7978,12407.0
2023-06-20 12:05:00,76.17,76.23,76.07,76.11,7477.0,73.7978,73.8559,73.7009,73.7396,7477.0
2023-06-20 12:10:00,76.09,76.24,76.09,76.19,8927.0,73.7203,73.8656,73.7203,73.8171,8927.0
2023-06-20 12:15:00,76.19,76.25,76.19,76.22,10466.0,73.8171,73.8753,73.8171,73.8462,10466.0
2023-06-20 12:20:00,76.22,76.26,76.22,76.25,18337.0,73.8462,73.885,73.8462,73.8753,18337.0
2023-06-20 12:25:00,76.24,76.25,76.18,76.19,59600.0,73.8656,73.8753,73.8074,73.8171,59600.0
2023-06-20 12:30:00,76.22,76.22,76.07,76.18,9458.0,73.8462,73.8462,73.7009,73.8074,9458.0
2023-06-20 12:35:00,76.18,76.25,76.17,76.22,23160.0,73.8074,73.8753,73.7978,73.8462,23160.0
2023-06-20 12:40:00,76.22,76.24,76.12,76.12,8798.0,73.8462,73.8656,73.7493,73.7493,8798.0
2023-06-20 12:45:00,76.13,76.16,76.08,76.15,11633.0,73.759,73.7881,73.7106,73.7784,11633.0
2023-06-20 12:50:00,76.15,76.22,76.12,76.21,9257.0,73.7784,73.8462,73.7493,73.8365,9257.0
2023-06-20 12:55:00,76.22,76.25,76.2,76.22,8030.0,73.8462,73.8753,73.8268,73.8462,8030.0
2023-06-20 13:00:00,76.21,76.25,76.2,76.24,9654.0,73.8365,73.8753,73.8268,73.8656,9654.0
2023-06-20 13:05:00,76.25,76.25,76.17,76.18,8329.0,73.8753,73.8753,73.7978,73.8074,8329.0
2023-06-20 13:10:00,76.16,76.24,76.15,76.21,6658.0,73.7881,73.8656,73.7784,73.8365,6658.0
2023-06-20 13:15:00,76.21,76.25,76.16,76.25,8802.0,73.8365,73.8753,73.7881,73.8753,8802.0
2023-06-20 13:20:00,76.24,76.35,76.22,76.33,17999.0,73.8656,73.9722,73.8462,73.9528,17999.0
2023-06-20 13:25:00,76.32,76.39,76.31,76.36,7785.0,73.9431,74.0109,73.9334,73.9818,7785.0
2023-06-20 13:30:00,76.37,76.4,76.29,76.31,12710.0,73.9915,74.0206,73.914,73.9334,12710.0
2023-06-20 13:35:00,76.31,76.32,76.24,76.24,5961.0,73.9334,73.9431,73.8656,73.8656,5961.0
2023-06-20 13:40:00,76.25,76.35,76.23,76.26,27073.0,73.8753,73.9722,73.8559,73.885,27073.0
2023-06-20 13:45:00,76.22,76.31,76.19,76.31,13816.0,73.8462,73.9334,73.8171,73.9334,13816.0
2023-06-20 13:50:00,76.3,76.33,76.24,76.27,10446.0,73.9237,73.9528,73.8656,73.8946,10446.0
2023-06-20 13:55:00,76.27,76.3,76.23,76.27,12998.0,73.8946,73.9237,73.8559,73.8946,12998.0
2023-06-20 14:00:00,76.27,76.29,76.23,76.24,29777.0,73.8946,73.914,73.8559,73.8656,29777.0
2023-06-20 14:05:00,76.24,76.27,76.2,76.27,30754.0,73.8656,73.8946,73.8268,73.8946,30754.0
2023-06-20 14:10:00,76.27,76.39,76.26,76.39,9065.0,73.8946,74.0109,73.885,74.0109,9065.0
2023-06-20 14:15:00,76.45,76.45,76.36,76.41,7764.0,74.069,74.069,73.9818,74.0303,7764.0
2023-06-20 14:20:00,76.4,76.43,76.35,76.39,5958.0,74.0206,74.0497,73.9722,74.0109,5958.0
2023-06-20 14:25:00,76.41,76.42,76.36,76.42,7255.0,74.0303,74.04,73.9818,74.04,7255.0
2023-06-20 14:30:00,76.41,76.42,76.37,76.38,7052.0,74.0303,74.04,73.9915,74.0012,7052.0
2023-06-20 14:35:00,76.38,76.39,76.32,76.33,8999.0,74.0012,74.0109,73.9431,73.9528,8999.0
2023-06-20 14:40:00,76.32,76.35,76.28,76.34,12164.0,73.9431,73.9722,73.9043,73.9625,12164.0
2023-06-20 14:45:00,76.33,76.41,76.31,76.41,9065.0,73.9528,74.0303,73.9334,74.0303,9065.0
2023-06-20 14:50:00,76.45,76.46,76.39,76.41,5059.0,74.069,74.0787,74.0109,74.0303,5059.0
2023-06-20 14:55:00,76.41,76.47,76.41,76.42,8319.0,74.0303,74.0884,74.0303,74.04,8319.0
2023-06-20 15:00:00,76.45,76.47,76.41,76.43,9047.0,74.069,74.0884,74.0303,74.0497,9047.0
2023-06-20 15:05:00,76.43,76.47,76.38,76.47,11134.0,74.0497,74.0884,74.0012,74.0884,11134.0
2023-06-20 15:10:00,76.45,76.47,76.41,76.43,13994.0,74.069,74.0884,74.0303,74.0497,13994.0
2023-06-20 15:15:00,76.43,76.44,76.33,76.35,11321.0,74.0497,74.0594,73.9528,73.9722,11321.0
2023-06-20 15:20:00,76.35,76.41,76.35,76.4,25880.0,73.9722,74.0303,73.9722,74.0206,25880.0
2023-06-20 15:25:00,76.4,76.41,76.34,76.39,20712.0,74.0206,74.0303,73.9625,74.0109,20712.0
2023-06-20 15:30:00,76.39,76.39,76.31,76.34,21379.0,74.0109,74.0109,73.9334,73.9625,21379.0
2023-06-20 15:35:00,76.34,76.35,76.3,76.34,21539.0,73.9625,73.9722,73.9237,73.9625,21539.0
2023-06-20 15:40:00,76.34,76.38,76.27,76.31,45886.0,73.9625,74.0012,73.8946,73.9334,45886.0
2023-06-20 15:45:00,76.31,76.32,76.23,76.31,53624.0,73.9334,73.9431,73.8559,73.9334,53624.0
2023-06-20 15:50:00,76.3,76.4,76.24,76.33,167696.0,73.9237,74.0206,73.8656,73.9528,167696.0
2023-06-20 15:55:00,76.33,76.43,76.29,76.4,123152.0,73.9528,74.0497,73.914,74.0206,123152.0
2023-06-21 09:30:00,76.4,76.4,76.11,76.22,11162.0,74.0206,74.0206,73.7396,73.8462,11162.0
2023-06-21 09:35:00,76.23,76.44,76.17,76.17,11590.0,73.8559,74.0594,73.7978,73.7978,11590.0
2023-06-21 09:40:00,76.18,76.34,76.16,76.23,2792.0,73.8074,73.9625,73.7881,73.8559,2792.0
2023-06-21 09:45:00,76.28,76.34,76.13,76.26,6203.0,73.9043,73.9625,73.759,73.885,6203.0
2023-06-21 09:50:00,76.27,76.32,76.14,76.14,7680.0,73.8946,73.9431,73.7687,73.7687,7680.0
2023-06-21 09:55:00,76.17,76.25,76.01,76.2,8429.0,73.7978,73.8753,73.6427,73.8268,8429.0
2023-06-21 10:00:00,76.2,76.28,76.01,76.08,8832.0,73.8268,73.9043,73.6427,73.7106,8832.0
2023-06-21 10:05:00,76.08,76.26,76.0,76.25,11300.0,73.7106,73.885,73.6331,73.8753,11300.0
2023-06-21 10:10:00,76.31,76.41,76.26,76.38,5654.0,73.9334,74.0303,73.885,74.0012,5654.0
2023-06-21 10:15:00,76.37,76.52,76.37,76.4,7968.0,73.9915,74.1369,73.9915,74.0206,7968.0
2023-06-21 10:20:00,76.37,76.41,76.3,76.31,8351.0,73.9915,74.0303,73.9237,73.9334,8351.0
2023-06-21 10:25:00,76.32,76.33,76.21,76.3,7743.0,73.9431,73.9528,73.8365,73.9237,7743.0
2023-06-21 10:30:00,76.37,76.49,76.37,76.48,3405.0,73.9915,74.1078,73.9915,74.0981,3405.0
2023-06-21 10:35:00,76.47,76.6,76.44,76.6,5195.0,74.0884,74.2144,74.0594,74.2144,5195.0
2023-06-21 10:40:00,76.6,76.63,76.37,76.38,3402.0,74.2144,74.2434,73.9915,74.0012,3402.0
2023-06-21 10:45:00,76.36,76.43,76.33,76.41,7449.0,73.9818,74.0497,73.9528,74.0303,7449.0
2023-06-21 10:50:00,76.42,76.46,76.33,76.45,7874.0,74.04,74.0787,73.9528,74.069,7874.0
2023-06-21 10:55:00,76.44,76.58,76.43,76.57,8130.0,74.0594,74.195,74.0497,74.1853,8130.0
2023-06-21 11:00:00,76.59,76.69,76.41,76.42,13087.0,74.2047,74.3016,74.0303,74.04,13087.0
2023-06-21 11:05:00,76.43,76.5,76.41,76.46,9963.0,74.0497,74.1175,74.0303,74.0787,9963.0
2023-06-21 11:10:00,76.43,76.43,76.32,76.35,8867.0,74.0497,74.0497,73.9431,73.9722,8867.0
2023-06-21 11:15:00,76.37,76.41,76.3,76.37,14967.0,73.9915,74.0303,73.9237,73.9915,14967.0
2023-06-21 11:20:00,76.38,76.48,76.32,76.4,9147.0,74.0012,74.0981,73.9431,74.0206,9147.0
2023-06-21 11:25:00,76.41,76.6,76.36,76.6,8966.0,74.0303,74.2144,73.9818,74.2144,8966.0
2023-06-21 11:30:00,76.6,76.6,76.45,76.52,2765.0,74.2144,74.2144,74.069,74.1369,2765.0
2023-06-21 11:35:00,76.59,76.71,76.59,76.67,4504.0,74.2047,74.3209,74.2047,74.2822,4504.0
2023-06-21 11:40:00,76.66,76.75,76.66,76.66,11533.0,74.2725,74.3597,74.2725,74.2725,11533.0
2023-06-21 11:45:00,76.66,76.71,76.62,76.66,4345.0,74.2725,74.3209,74.2337,74.2725,4345.0
2023-06-21 11:50:00,76.66,76.66,76.59,76.62,5935.0,74.2725,74.2725,74.2047,74.2337,5935.0
2023-06-21 11:55:00,76.59,76.62,76.53,76.53,1911.0,74.2047,74.2337,74.1465,74.1465,1911.0
2023-06-21 12:00:00,76.53,76.63,76.52,76.6,3889.0,74.1465,74.2434,74.1369,74.2144,3889.0
2023-06-21 12:05:00,76.61,76.67,76.6,76.65,2971.0,74.2241,74.2822,74.2144,74.2628,2971.0
2023-06-21 12:10:00,76.69,76.69,76.58,76.61,2610.0,74.3016,74.3016,74.195,74.2241,2610.0
2023-06-21 12:15:00,76.62,76.75,76.62,76.71,5456.0,74.2337,74.3597,74.2337,74.3209,5456.0
2023-06-21 12:20:00,76.69,76.69,76.63,76.66,5185.0,74.3016,74.3016,74.2434,74.2725,5185.0
2023-06-21 12:25:00,76.65,76.65,76.55,76.58,2748.0,74.2628,74.2628,74.1659,74.195,2748.0
2023-06-21 12:30:00,76.61,76.61,76.48,76.49,2403.0,74.2241,74.2241,74.0981,74.1078,2403.0
2023-06-21 12:35:00,76.49,76.58,76.47,76.58,2960.0,74.1078,74.195,74.0884,74.195,2960.0
2023-06-21 12:40:00,76.59,76.61,76.52,76.53,3223.0,74.2047,74.2241,74.1369,74.1465,3223.0
2023-06-21 12:45:00,76.52,76.52,76.43,76.44,9249.0,74.1369,74.1369,74.0497,74.0594,9249.0
2023-06-21 12:50:00,76.43,76.55,76.43,76.5,3854.0,74.0497,74.1659,74.0497,74.1175,3854.0
2023-06-21 12:55:00,76.5,76.51,76.44,76.5,7570.0,74.1175,74.1272,74.0594,74.1175,7570.0
2023-06-21 13:00:00,76.5,76.51,76.41,76.48,9501.0,74.1175,74.1272,74.0303,74.0981,9501.0
2023-06-21 13:05:00,76.48,76.55,76.42,76.54,4580.0,74.0981,74.1659,74.04,74.1562,4580.0
2023-06-21 13:10:00,76.57,76.57,76.43,76.45,5038.0,74.1853,74.1853,74.0497,74.069,5038.0
2023-06-21 13:15:00,76.43,76.52,76.43,76.51,2801.0,74.0497,74.1369,74.0497,74.1272,2801.0
2023-06-21 13:20:00,76.53,76.54,76.47,76.49,4302.0,74.1465,74.1562,74.0884,74.1078,4302.0
2023-06-21 13:25:00,76.5,76.55,76.47,76.5,3638.0,74.1175,74.1659,74.0884,74.1175,3638.0
2023-06-21 13:30:00,76.51,76.56,76.51,76.55,1759.0,74.1272,74.1756,74.1272,74.1659,1759.0
2023-06-21 13:35:00,76.57,76.59,76.53,76.58,5058.0,74.1853,74.2047,74.1465,74.195,5058.0
2023-06-21 13:40:00,76.59,76.6,76.5,76.52,4819.0,74.2047,74.2144,74.1175,74.1369,4819.0
2023-06-21 13:45:00,76.54,76.58,76.52,76.56,2444.0,74.1562,74.195,74.1369,74.1756,2444.0
2023-06-21 13:50:00,76.56,76.57,76.54,76.56,2005.0,74.1756,74.1853,74.1562,74.1756,2005.0
2023-06-21 13:55:00,76.52,76.58,76.5,76.54,3846.0,74.1369,74.195,74.1175,74.1562,3846.0
2023-06-21 14:00:00,76.55,76.58,76.52,76.56,8462.0,74.1659,74.195,74.1369,74.1756,8462.0
2023-06-21 14:05:00,76.53,76.57,76.51,76.52,2984.0,74.1465,74.1853,74.1272,74.1369,2984.0
2023-06-21 14:10:00,76.52,76.56,76.52,76.54,4660.0,74.1369,74.1756,74.1369,74.1562,4660.0
2023-06-21 14:15:00,76.55,76.66,76.55,76.66,5030.0,74.1659,74.2725,74.1659,74.2725,5030.0
2023-06-21 14:20:00,76.69,76.7,76.61,76.68,5657.0,74.3016,74.3113,74.2241,74.2919,5657.0
2023-06-21 14:25:00,76.67,76.67,76.63,76.63,4426.0,74.2822,74.2822,74.2434,74.2434,4426.0
2023-06-21 14:30:00,76.64,76.67,76.59,76.61,3858.0,74.2531,74.2822,74.2047,74.2241,3858.0
2023-06-21 14:35:00,76.61,76.63,76.53,76.57,15378.0,74.2241,74.2434,74.1465,74.1853,15378.0
2023-06-21 14:40:00,76.55,76.56,76.52,76.53,2526.0,74.1659,74.1756,74.1369,74.1465,2526.0
2023-06-21 14:45:00,76.54,76.54,76.47,76.52,4486.0,74.1562,74.1562,74.0884,74.1369,4486.0
2023-06-21 14:50:00,76.54,76.61,76.51,76.54,4570.0,74.1562,74.2241,74.1272,74.1562,4570.0
2023-06-21 14:55:00,76.55,76.56,76.5,76.54,3721.0,74.1659,74.1756,74.1175,74.1562,3721.0
2023-06-21 15:00:00,76.53,76.54,76.47,76.49,6302.0,74.1465,74.1562,74.0884,74.1078,6302.0
2023-06-21 15:05:00,76.48,76.58,76.47,76.54,9562.0,74.0981,74.195,74.0884,74.1562,9562.0
2023-06-21 15:10:00,76.57,76.62,76.54,76.61,3745.0,74.1853,74.2337,74.1562,74.2241,3745.0
2023-06-21 15:15:00,76.6,76.65,76.56,76.61,6685.0,74.2144,74.2628,74.1756,74.2241,6685.0
2023-06-21 15:20:00,76.59,76.59,76.53,76.54,4575.0,74.2047,74.2047,74.1465,74.1562,4575.0
2023-06-21 15:25:00,76.52,76.52,76.45,76.5,10519.0,74.1369,74.1369,74.069,74.1175,10519.0
2023-06-21 15:30:00,76.5,76.53,76.42,76.47,10280.0,74.1175,74.1465,74.04,74.0884,10280.0
2023-06-21 15:35:00,76.45,76.47,76.37,76.42,13376.0,74.069,74.0884,73.9915,74.04,13376.0
2023-06-21 15:40:00,76.41,76.5,76.4,76.48,11475.0,74.0303,74.1175,74.0206,74.0981,11475.0
2023-06-21 15:45:00,76.49,76.54,76.45,76.48,14414.0,74.1078,74.1562,74.069,74.0981,14414.0
2023-06-21 15:50:00,76.48,76.56,76.37,76.39,31407.0,74.0981,74.1756,73.9915,74.0109,31407.0
2023-06-21 15:55:00,76.4,76.47,76.32,76.4,141404.0,74.0206,74.0884,73.9431,74.0206,141404.0
2023-06-22 09:30:00,75.98,76.27,75.61,75.65,12376.0,73.6137,73.8946,73.2552,73.294,12376.0
2023-06-22 09:35:00,75.65,75.65,75.13,75.26,21297.0,73.294,73.294,72.7902,72.9161,21297.0
2023-06-22 09:40:00,75.15,75.24,75.0,75.23,12484.0,72.8095,72.8967,72.6642,72.887,12484.0
2023-06-22 09:45:00,75.25,75.25,74.86,75.09,15554.0,72.9064,72.9064,72.5286,72.7514,15554.0
2023-06-22 09:50:00,75.06,75.31,75.06,75.25,12980.0,72.7223,72.9645,72.7223,72.9064,12980.0
2023-06-22 09:55:00,75.25,75.39,75.25,75.28,15248.0,72.9064,73.0421,72.9064,72.9355,15248.0
2023-06-22 10:00:00,75.34,75.37,75.2,75.25,10701.0,72.9936,73.0227,72.858,72.9064,10701.0
2023-06-22 10:05:00,75.23,75.27,75.08,75.22,4700.0,72.887,72.9258,72.7417,72.8773,4700.0
2023-06-22 10:10:00,75.2,75.42,75.2,75.36,8699.0,72.858,73.0711,72.858,73.013,8699.0
2023-06-22 10:15:00,75.38,75.57,75.34,75.44,58986.0,73.0324,73.2164,72.9936,73.0905,58986.0
2023-06-22 10:20:00,75.44,75.55,75.36,75.48,12215.0,73.0905,73.1971,73.013,73.1293,12215.0
2023-06-22 10:25:00,75.55,75.6,75.49,75.53,10361.0,73.1971,73.2455,73.1389,73.1777,10361.0
2023-06-22 10:30:00,75.53,75.54,75.43,75.45,8232.0,73.1777,73.1874,73.0808,73.1002,8232.0
2023-06-22 10:35:00,75.45,75.48,75.42,75.42,16993.0,73.1002,73.1293,73.0711,73.0711,16993.0
2023-06-22 10:40:00,75.4,75.46,75.3,75.33,36712.0,73.0517,73.1099,72.9549,72.9839,36712.0
2023-06-22 10:45:00,75.36,75.47,75.27,75.45,20486.0,73.013,73.1196,72.9258,73.1002,20486.0
2023-06-22 10:50:00,75.48,75.57,75.39,75.46,17988.0,73.1293,73.2164,73.0421,73.1099,17988.0
2023-06-22 10:55:00,75.45,75.49,75.43,75.49,8093.0,73.1002,73.1389,73.0808,73.1389,8093.0
2023-06-22 11:00:00,75.5,75.55,75.43,75.52,6377.0,73.1486,73.1971,73.0808,73.168,6377.0
2023-06-22 11:05:00,75.53,75.6,75.5,75.5,6498.0,73.1777,73.2455,73.1486,73.1486,6498.0
2023-06-22 11:10:00,75.5,75.53,75.32,75.32,68121.0,73.1486,73.1777,72.9742,72.9742,68121.0
2023-06-22 11:15:00,75.29,75.31,75.18,75.28,13183.0,72.9452,72.9645,72.8386,72.9355,13183.0
2023-06-22 11:20:00,75.27,75.28,75.08,75.08,8988.0,72.9258,72.9355,72.7417,72.7417,8988.0
2023-06-22 11:25:00,75.08,75.12,75.05,75.1,6920.0,72.7417,72.7805,72.7126,72.7611,6920.0
2023-06-22 11:30:00,75.12,75.18,75.08,75.1,10538.0,72.7805,72.8386,72.7417,72.7611,10538.0
2023-06-22 11:35:00,75.08,75.24,75.07,75.18,9053.0,72.7417,72.8967,72.732,72.8386,9053.0
2023-06-22 11:40:00,75.16,75.24,75.16,75.22,7063.0,72.8192,72.8967,72.8192,72.8773,7063.0
2023-06-22 11:45:00,75.23,75.29,75.18,75.22,18494.0,72.887,72.9452,72.8386,72.8773,18494.0
2023-06-22 11:50:00,75.22,75.25,75.19,75.21,6101.0,72.8773,72.9064,72.8483,72.8677,6101.0
2023-06-22 11:55:00,75.23,75.26,75.22,75.25,8995.0,72.887,72.9161,72.8773,72.9064,8995.0
2023-06-22 12:00:00,75.24,75.24,75.04,75.11,12230.0,72.8967,72.8967,72.703,72.7708,12230.0
2023-06-22 12:05:00,75.1,75.24,75.08,75.23,9215.0,72.7611,72.8967,72.7417,72.887,9215.0
2023-06-22 12:10:00,75.23,75.23,75.13,75.2,13352.0,72.887,72.887,72.7902,72.858,13352.0
2023-06-22 12:15:00,75.2,75.25,75.18,75.18,13185.0,72.858,72.9064,72.8386,72.8386,13185.0
2023-06-22 12:20:00,75.2,75.34,75.17,75.34,9486.0,72.858,72.9936,72.8289,72.9936,9486.0
2023-06-22 12:25:00,75.34,75.34,75.23,75.3,3342.0,72.9936,72.9936,72.887,72.9549,3342.0
2023-06-22 12:30:00,75.3,75.33,75.25,75.29,10251.0,72.9549,72.9839,72.9064,72.9452,10251.0
2023-06-22 12:35:00,75.29,75.35,75.29,75.3,6082.0,72.9452,73.0033,72.9452,72.9549,6082.0
2023-06-22 12:40:00,75.29,75.29,75.23,75.27,11004.0,72.9452,72.9452,72.887,72.9258,11004.0
2023-06-22 12:45:00,75.26,75.27,75.19,75.21,9298.0,72.9161,72.9258,72.8483,72.8677,9298.0
2023-06-22 12:50:00,75.22,75.24,75.13,75.14,14306.0,72.8773,72.8967,72.7902,72.7998,14306.0
2023-06-22 12:55:00,75.15,75.25,75.14,75.24,9787.0,72.8095,72.9064,72.7998,72.8967,9787.0
2023-06-22 13:00:00,75.23,75.23,75.0,75.0,12446.0,72.887,72.887,72.6642,72.6642,12446.0
2023-06-22 13:05:00,74.97,75.09,74.97,75.03,10741.0,72.6351,72.7514,72.6351,72.6933,10741.0
2023-06-22 13:10:00,75.03,75.05,74.98,74.99,14964.0,72.6933,72.7126,72.6448,72.6545,14964.0
2023-06-22 13:15:00,74.99,75.01,74.91,74.95,9391.0,72.6545,72.6739,72.577,72.6158,9391.0
2023-06-22 13:20:00,74.95,75.09,74.92,75.09,22811.0,72.6158,72.7514,72.5867,72.7514,22811.0
2023-06-22 13:25:00,75.09,75.14,75.07,75.11,7709.0,72.7514,72.7998,72.732,72.7708,7709.0
2023-06-22 13:30:00,75.12,75.12,75.05,75.08,6458.0,72.7805,72.7805,72.7126,72.7417,6458.0
2023-06-22 13:35:00,75.09,75.09,75.0,75.03,10154.0,72.7514,72.7514,72.6642,72.6933,10154.0
2023-06-22 13:40:00,75.02,75.09,75.0,75.09,6158.0,72.6836,72.7514,72.6642,72.7514,6158.0
2023-06-22 13:45:00,75.09,75.1,74.98,74.98,6718.0,72.7514,72.7611,72.6448,72.6448,6718.0
2023-06-22 13:50:00,74.97,75.0,74.9,74.93,8770.0,72.6351,72.6642,72.5673,72.5964,8770.0
2023-06-22 13:55:00,74.93,74.94,74.88,74.93,11020.0,72.5964,72.6061,72.5479,72.5964,11020.0
2023-06-22 14:00:00,74.93,74.97,74.89,74.95,10339.0,72.5964,72.6351,72.5576,72.6158,10339.0
2023-06-22 14:05:00,74.95,75.07,74.95,74.96,8281.0,72.6158,72.732,72.6158,72.6254,8281.0
2023-06-22 14:10:00,74.95,74.98,74.92,74.97,11758.0,72.6158,72.6448,72.5867,72.6351,11758.0
2023-06-22 14:15:00,74.98,74.98,74.88,74.94,7396.0,72.6448,72.6448,72.5479,72.6061,7396.0
2023-06-22 14:20:00,74.93,74.95,74.92,74.93,9928.0,72.5964,72.6158,72.5867,72.5964,9928.0
2023-06-22 14:25:00,74.92,74.97,74.89,74.93,7099.0,72.5867,72.6351,72.5576,72.5964,7099.0
2023-06-22 14:30:00,74.93,75.0,74.89,74.92,11728.0,72.5964,72.6642,72.5576,72.5867,11728.0
2023-06-22 14:35:00,74.91,74.95,74.88,74.89,10050.0,72.577,72.6158,72.5479,72.5576,10050.0
2023-06-22 14:40:00,74.89,74.92,74.88,74.9,10459.0,72.5576,72.5867,72.5479,72.5673,10459.0
2023-06-22 14:45:00,74.9,74.93,74.87,74.88,11072.0,72.5673,72.5964,72.5382,72.5479,11072.0
2023-06-22 14:50:00,74.87,74.95,74.87,74.94,8587.0,72.5382,72.6158,72.5382,72.6061,8587.0
2023-06-22 14:55:00,74.95,74.99,74.94,74.98,8910.0,72.6158,72.6545,72.6061,72.6448,8910.0
2023-06-22 15:00:00,74.99,75.05,74.99,75.0,60416.0,72.6545,72.7126,72.6545,72.6642,60416.0
2023-06-22 15:05:00,74.99,75.04,74.96,75.02,7487.0,72.6545,72.703,72.6254,72.6836,7487.0
2023-06-22 15:10:00,75.02,75.05,74.93,75.01,12271.0,72.6836,72.7126,72.5964,72.6739,12271.0
2023-06-22 15:15:00,75.02,75.06,74.98,75.01,9126.0,72.6836,72.7223,72.6448,72.6739,9126.0
2023-06-22 15:20:00,75.0,75.0,74.91,74.95,9972.0,72.6642,72.6642,72.577,72.6158,9972.0
2023-06-22 15:25:00,74.96,74.96,74.91,74.92,10364.0,72.6254,72.6254,72.577,72.5867,10364.0
2023-06-22 15:30:00,74.91,74.98,74.88,74.95,14493.0,72.577,72.6448,72.5479,72.6158,14493.0
2023-06-22 15:35:00,74.95,74.99,74.94,74.95,14425.0,72.6158,72.6545,72.6061,72.6158,14425.0
2023-06-22 15:40:00,74.95,75.01,74.91,75.01,17991.0,72.6158,72.6739,72.577,72.6739,17991.0
2023-06-22 15:45:00,75.0,75.05,74.94,74.95,23993.0,72.6642,72.7126,72.6061,72.6158,23993.0
2023-06-22 15:50:00,74.95,74.96,74.85,74.9,45286.0,72.6158,72.6254,72.5189,72.5673,45286.0
2023-06-22 15:55:00,74.91,74.93,74.79,74.87,104370.0,72.577,72.5964,72.4607,72.5382,104370.0
2023-06-23 09:30:00,74.23,74.32,73.88,74.05,48589.0,71.9182,72.0054,71.5791,71.7438,48589.0
2023-06-23 09:35:00,74.06,74.18,73.84,73.93,10476.0,71.7535,71.8697,71.5403,71.6275,10476.0
2023-06-23 09:40:00,73.86,74.09,73.83,74.08,11150.0,71.5597,71.7825,71.5306,71.7729,11150.0
2023-06-23 09:45:00,74.1,74.16,73.88,73.91,7484.0,71.7922,71.8504,71.5791,71.6081,7484.0
2023-06-23 09:50:00,73.93,73.97,73.78,73.83,72686.0,71.6275,71.6663,71.4822,71.5306,72686.0
2023-06-23 09:55:00,73.79,73.81,73.51,73.59,36707.0,71.4919,71.5113,71.2206,71.2981,36707.0
2023-06-23 10:00:00,73.61,73.76,73.57,73.69,20347.0,71.3175,71.4628,71.2787,71.395,20347.0
2023-06-23 10:05:00,73.72,73.73,73.35,73.35,52923.0,71.4241,71.4338,71.0656,71.0656,52923.0
2023-06-23 10:10:00,73.35,73.44,73.26,73.26,20752.0,71.0656,71.1528,70.9784,70.9784,20752.0
2023-06-23 10:15:00,73.35,73.52,73.32,73.51,9392.0,71.0656,71.2303,71.0365,71.2206,9392.0
2023-06-23 10:20:00,73.51,73.75,73.48,73.73,14139.0,71.2206,71.4531,71.1915,71.4338,14139.0
2023-06-23 10:25:00,73.74,73.78,73.66,73.7,14305.0,71.4434,71.4822,71.3659,71.4047,14305.0
2023-06-23 10:30:00,73.72,73.78,73.66,73.72,8969.0,71.4241,71.4822,71.3659,71.4241,8969.0
2023-06-23 10:35:00,73.73,73.82,73.73,73.78,10093.0,71.4338,71.5209,71.4338,71.4822,10093.0
2023-06-23 10:40:00,73.8,73.85,73.68,73.84,46059.0,71.5016,71.55,71.3853,71.5403,46059.0
2023-06-23 10:45:00,73.89,73.89,73.55,73.57,9625.0,71.5888,71.5888,71.2594,71.2787,9625.0
2023-06-23 10:50:00,73.57,73.63,73.47,73.51,10063.0,71.2787,71.3369,71.1818,71.2206,10063.0
2023-06-23 10:55:00,73.51,73.62,73.41,73.61,12618.0,71.2206,71.3272,71.1237,71.3175,12618.0
2023-06-23 11:00:00,73.62,73.73,73.55,73.73,10538.0,71.3272,71.4338,71.2594,71.4338,10538.0
2023-06-23 11:05:00,73.72,73.72,73.49,73.52,16299.0,71.4241,71.4241,71.2012,71.2303,16299.0
2023-06-23 11:10:00,73.54,73.54,73.45,73.52,8710.0,71.2497,71.2497,71.1625,71.2303,8710.0
2023-06-23 11:15:00,73.54,73.6,73.52,73.56,13660.0,71.2497,71.3078,71.2303,71.269,13660.0
2023-06-23 11:20:00,73.54,73.6,73.5,73.52,10654.0,71.2497,71.3078,71.2109,71.2303,10654.0
2023-06-23 11:25:00,73.52,73.56,73.45,73.56,12046.0,71.2303,71.269,71.1625,71.269,12046.0
2023-06-23 11:30:00,73.55,73.57,73.46,73.57,18070.0,71.2594,71.2787,71.1722,71.2787,18070.0
2023-06-23 11:35:00,73.55,73.63,73.54,73.56,14289.0,71.2594,71.3369,71.2497,71.269,14289.0
2023-06-23 11:40:00,73.54,73.56,73.4,73.43,12802.0,71.2497,71.269,71.114,71.1431,12802.0
2023-06-23 11:45:00,73.41,73.52,73.39,73.51,12321.0,71.1237,71.2303,71.1043,71.2206,12321.0
2023-06-23 11:50:00,73.51,73.53,73.44,73.53,8931.0,71.2206,71.24,71.1528,71.24,8931.0
2023-06-23 11:55:00,73.54,73.62,73.5,73.62,6619.0,71.2497,71.3272,71.2109,71.3272,6619.0
2023-06-23 12:00:00,73.63,73.65,73.56,73.57,8861.0,71.3369,71.3562,71.269,71.2787,8861.0
2023-06-23 12:05:00,73.55,73.68,73.55,73.66,5378.0,71.2594,71.3853,71.2594,71.3659,5378.0
2023-06-23 12:10:00,73.68,73.7,73.64,73.7,6075.0,71.3853,71.4047,71.3466,71.4047,6075.0
2023-06-23 12:15:00,73.68,73.77,73.68,73.72,18447.0,71.3853,71.4725,71.3853,71.4241,18447.0
2023-06-23 12:20:00,73.72,73.73,73.6,73.62,3512.0,71.4241,71.4338,71.3078,71.3272,3512.0
2023-06-23 12:25:00,73.62,73.67,73.59,73.6,7743.0,71.3272,71.3756,71.2981,71.3078,7743.0
2023-06-23 12:30:00,73.61,73.69,73.6,73.65,8545.0,71.3175,71.395,71.3078,71.3562,8545.0
2023-06-23 12:35:00,73.62,73.71,73.6,73.65,10118.0,71.3272,71.4144,71.3078,71.3562,10118.0
2023-06-23 12:40:00,73.65,73.75,73.61,73.75,4306.0,71.3562,71.4531,71.3175,71.4531,4306.0
2023-06-23 12:45:00,73.74,73.77,73.71,73.72,9582.0,71.4434,71.4725,71.4144,71.4241,9582.0
2023-06-23 12:50:00,73.71,73.73,73.65,73.65,8360.0,71.4144,71.4338,71.3562,71.3562,8360.0
2023-06-23 12:55:00,73.64,73.71,73.6,73.66,6698.0,71.3466,71.4144,71.3078,71.3659,6698.0
2023-06-23 13:00:00,73.67,73.67,73.58,73.64,6080.0,71.3756,71.3756,71.2884,71.3466,6080.0
2023-06-23 13:05:00,73.64,73.74,73.63,73.74,5637.0,71.3466,71.4434,71.3369,71.4434,5637.0
2023-06-23 13:10:00,73.74,73.8,73.72,73.77,4752.0,71.4434,71.5016,71.4241,71.4725,4752.0
2023-06-23 13:15:00,73.77,73.78,73.68,73.7,7223.0,71.4725,71.4822,71.3853,71.4047,7223.0
2023-06-23 13:20:00,73.7,73.71,73.65,73.66,9687.0,71.4047,71.4144,71.3562,71.3659,9687.0
2023-06-23 13:25:00,73.67,73.73,73.67,73.73,7799.0,71.3756,71.4338,71.3756,71.4338,7799.0
2023-06-23 13:30:00,73.73,73.78,73.71,73.78,7091.0,71.4338,71.4822,71.4144,71.4822,7091.0
2023-06-23 13:35:00,73.81,73.91,73.8,73.9,5765.0,71.5113,71.6081,71.5016,71.5985,5765.0
2023-06-23 13:40:00,73.91,73.95,73.86,73.86,7023.0,71.6081,71.6469,71.5597,71.5597,7023.0
2023-06-23 13:45:00,73.85,73.86,73.76,73.76,9218.0,71.55,71.5597,71.4628,71.4628,9218.0
2023-06-23 13:50:00,73.77,73.82,73.77,73.81,6742.0,71.4725,71.5209,71.4725,71.5113,6742.0
2023-06-23 13:55:00,73.8,73.84,73.77,73.78,14923.0,71.5016,71.5403,71.4725,71.4822,14923.0
2023-06-23 14:00:00,73.77,73.85,73.76,73.85,8716.0,71.4725,71.55,71.4628,71.55,8716.0
2023-06-23 14:05:00,73.85,73.9,73.85,73.89,7862.0,71.55,71.5985,71.55,71.5888,7862.0
2023-06-23 14:10:00,73.87,74.0,73.81,73.81,15956.0,71.5694,71.6953,71.5113,71.5113,15956.0
2023-06-23 14:15:00,73.8,73.86,73.75,73.82,6065.0,71.5016,71.5597,71.4531,71.5209,6065.0
2023-06-23 14:20:00,73.81,73.83,73.78,73.82,7753.0,71.5113,71.5306,71.4822,71.5209,7753.0
2023-06-23 14:25:00,73.81,73.82,73.72,73.72,6420.0,71.5113,71.5209,71.4241,71.4241,6420.0
2023-06-23 14:30:00,73.72,73.75,73.7,73.75,7092.0,71.4241,71.4531,71.4047,71.4531,7092.0
2023-06-23 14:35:00,73.74,73.75,73.64,73.67,6882.0,71.4434,71.4531,71.3466,71.3756,6882.0
2023-06-23 14:40:00,73.67,73.72,73.66,73.72,9695.0,71.3756,71.4241,71.3659,71.4241,9695.0
2023-06-23 14:45:00,73.73,73.73,73.6,73.71,12457.0,71.4338,71.4338,71.3078,71.4144,12457.0
2023-06-23 14:50:00,73.7,73.73,73.69,73.7,8325.0,71.4047,71.4338,71.395,71.4047,8325.0
2023-06-23 14:55:00,73.68,73.72,73.64,73.71,9175.0,71.3853,71.4241,71.3466,71.4144,9175.0
2023-06-23 15:00:00,73.7,73.71,73.54,73.6,33482.0,71.4047,71.4144,71.2497,71.3078,33482.0
2023-06-23 15:05:00,73.61,73.69,73.57,73.66,12398.0,71.3175,71.395,71.2787,71.3659,12398.0
2023-06-23 15:10:00,73.64,73.74,73.63,73.7,15238.0,71.3466,71.4434,71.3369,71.4047,15238.0
2023-06-23 15:15:00,73.71,73.77,73.64,73.76,15886.0,71.4144,71.4725,71.3466,71.4628,15886.0
2023-06-23 15:20:00,73.76,73.76,73.62,73.63,13482.0,71.4628,71.4628,71.3272,71.3369,13482.0
2023-06-23 15:25:00,73.63,73.63,73.54,73.55,11995.0,71.3369,71.3369,71.2497,71.2594,11995.0
2023-06-23 15:30:00,73.56,73.59,73.45,73.47,33704.0,71.269,71.2981,71.1625,71.1818,33704.0
2023-06-23 15:35:00,73.47,73.47,73.1,73.1,80319.0,71.1818,71.1818,70.8234,70.8234,80319.0
2023-06-23 15:40:00,73.05,73.05,72.73,72.85,95771.0,70.7749,70.7749,70.4649,70.5812,95771.0
2023-06-23 15:45:00,72.86,72.95,72.75,72.95,91416.0,70.5908,70.678,70.4843,70.678,91416.0
2023-06-23 15:50:00,72.96,72.97,72.44,72.73,182994.0,70.6877,70.6974,70.1839,70.4649,182994.0
2023-06-23 15:55:00,72.73,73.03,72.64,72.98,322625.0,70.4649,70.7556,70.3777,70.7071,322625.0
2023-06-26 09:30:00,72.81,73.08,72.76,73.02,13046.0,70.5424,70.804,70.494,70.7459,13046.0
2023-06-26 09:35:00,73.11,73.4,73.11,73.24,7026.0,70.8331,71.114,70.8331,70.959,7026.0
2023-06-26 09:40:00,73.33,73.62,73.33,73.58,11914.0,71.0462,71.3272,71.0462,71.2884,11914.0
2023-06-26 09:45:00,73.64,73.76,73.57,73.62,15842.0,71.3466,71.4628,71.2787,71.3272,15842.0
2023-06-26 09:50:00,73.58,73.77,73.57,73.7,13286.0,71.2884,71.4725,71.2787,71.4047,13286.0
2023-06-26 09:55:00,73.7,73.91,73.65,73.88,8413.0,71.4047,71.6081,71.3562,71.5791,8413.0
2023-06-26 10:00:00,73.87,73.87,73.69,73.81,11224.0,71.5694,71.5694,71.395,71.5113,11224.0
2023-06-26 10:05:00,73.79,73.92,73.79,73.84,5185.0,71.4919,71.6178,71.4919,71.5403,5185.0
2023-06-26 10:10:00,73.79,73.83,73.64,73.83,5818.0,71.4919,71.5306,71.3466,71.5306,5818.0
2023-06-26 10:15:00,73.91,73.91,73.73,73.73,8618.0,71.6081,71.6081,71.4338,71.4338,8618.0
2023-06-26 10:20:00,73.68,73.72,73.51,73.52,14952.0,71.3853,71.4241,71.2206,71.2303,14952.0
2023-06-26 10:25:00,73.54,73.6,73.5,73.57,11402.0,71.2497,71.3078,71.2109,71.2787,11402.0
2023-06-26 10:30:00,73.57,73.63,73.52,73.59,7355.0,71.2787,71.3369,71.2303,71.2981,7355.0
2023-06-26 10:35:00,73.59,73.63,73.48,73.5,6835.0,71.2981,71.3369,71.1915,71.2109,6835.0
2023-06-26 10:40:00,73.48,73.56,73.39,73.56,6026.0,71.1915,71.269,71.1043,71.269,6026.0
2023-06-26 10:45:00,73.55,73.77,73.54,73.77,6679.0,71.2594,71.4725,71.2497,71.4725,6679.0
2023-06-26 10:50:00,73.74,73.84,73.69,73.8,8600.0,71.4434,71.5403,71.395,71.5016,8600.0
2023-06-26 10:55:00,73.77,73.79,73.72,73.79,6412.0,71.4725,71.4919,71.4241,71.4919,6412.0
2023-06-26 11:00:00,73.8,73.81,73.63,73.63,8280.0,71.5016,71.5113,71.3369,71.3369,8280.0
2023-06-26 11:05:00,73.64,73.67,73.56,73.63,9097.0,71.3466,71.3756,71.269,71.3369,9097.0
2023-06-26 11:10:00,73.64,73.67,73.55,73.59,9350.0,71.3466,71.3756,71.2594,71.2981,9350.0
2023-06-26 11:15:00,73.59,73.69,73.58,73.66,13578.0,71.2981,71.395,71.2884,71.3659,13578.0
2023-06-26 11:20:00,73.64,73.66,73.53,73.64,7880.0,71.3466,71.3659,71.24,71.3466,7880.0
2023-06-26 11:25:00,73.65,73.86,73.65,73.8,12409.0,71.3562,71.5597,71.3562,71.5016,12409.0
2023-06-26 11:30:00,73.8,73.89,73.75,73.84,21426.0,71.5016,71.5888,71.4531,71.5403,21426.0
2023-06-26 11:35:00,73.81,73.84,73.77,73.77,3042.0,71.5113,71.5403,71.4725,71.4725,3042.0
2023-06-26 11:40:00,73.77,73.84,73.67,73.72,12007.0,71.4725,71.5403,71.3756,71.4241,12007.0
2023-06-26 11:45:00,73.73,73.82,73.73,73.81,8079.0,71.4338,71.5209,71.4338,71.5113,8079.0
2023-06-26 11:50:00,73.81,73.86,73.8,73.84,5533.0,71.5113,71.5597,71.5016,71.5403,5533.0
2023-06-26 11:55:00,73.84,73.93,73.82,73.92,10560.0,71.5403,71.6275,71.5209,71.6178,10560.0
2023-06-26 12:00:00,73.94,73.94,73.81,73.84,10226.0,71.6372,71.6372,71.5113,71.5403,10226.0
2023-06-26 12:05:00,73.82,73.82,73.75,73.75,12044.0,71.5209,71.5209,71.4531,71.4531,12044.0
2023-06-26 12:10:00,73.76,73.88,73.66,73.87,6353.0,71.4628,71.5791,71.3659,71.5694,6353.0
2023-06-26 12:15:00,73.87,73.89,73.76,73.76,12952.0,71.5694,71.5888,71.4628,71.4628,12952.0
2023-06-26 12:20:00,73.78,73.85,73.7,73.8,12459.0,71.4822,71.55,71.4047,71.5016,12459.0
2023-06-26 12:25:00,73.81,73.81,73.7,73.73,14904.0,71.5113,71.5113,71.4047,71.4338,14904.0
2023-06-26 12:30:00,73.73,73.75,73.6,73.62,10636.0,71.4338,71.4531,71.3078,71.3272,10636.0
2023-06-26 12:35:00,73.63,73.67,73.59,73.59,7531.0,71.3369,71.3756,71.2981,71.2981,7531.0
2023-06-26 12:40:00,73.59,73.59,73.54,73.55,9357.0,71.2981,71.2981,71.2497,71.2594,9357.0
2023-06-26 12:45:00,73.58,73.73,73.57,73.71,3760.0,71.2884,71.4338,71.2787,71.4144,3760.0
2023-06-26 12:50:00,73.69,73.81,73.67,73.76,8659.0,71.395,71.5113,71.3756,71.4628,8659.0
2023-06-26 12:55:00,73.76,73.82,73.73,73.82,8274.0,71.4628,71.5209,71.4338,71.5209,8274.0
2023-06-26 13:00:00,73.85,73.85,73.78,73.78,7586.0,71.55,71.55,71.4822,71.4822,7586.0
2023-06-26 13:05:00,73.79,73.83,73.71,73.73,12177.0,71.4919,71.5306,71.4144,71.4338,12177.0
2023-06-26 13:10:00,73.74,73.79,73.68,73.71,15699.0,71.4434,71.4919,71.3853,71.4144,15699.0
2023-06-26 13:15:00,73.72,73.8,73.71,73.78,6431.0,71.4241,71.5016,71.4144,71.4822,6431.0
2023-06-26 13:20:00,73.79,73.84,73.72,73.72,8063.0,71.4919,71.5403,71.4241,71.4241,8063.0
2023-06-26 13:25:00,73.72,73.88,73.72,73.88,23393.0,71.4241,71.5791,71.4241,71.5791,23393.0
2023-06-26 13:30:00,73.88,73.88,73.81,73.84,9953.0,71.5791,71.5791,71.5113,71.5403,9953.0
2023-06-26 13:35:00,73.84,73.88,73.84,73.85,10028.0,71.5403,71.5791,71.5403,71.55,10028.0
2023-06-26 13:40:00,73.86,73.87,73.78,73.83,8692.0,71.5597,71.5694,71.4822,71.5306,8692.0
2023-06-26 13:45:00,73.8,73.88,73.79,73.87,9297.0,71.5016,71.5791,71.4919,71.5694,9297.0
2023-06-26 13:50:00,73.86,73.88,73.82,73.87,5088.0,71.5597,71.5791,71.5209,71.5694,5088.0
2023-06-26 13:55:00,73.85,73.85,73.78,73.79,8023.0,71.55,71.55,71.4822,71.4919,8023.0
2023-06-26 14:00:00,73.79,73.79,73.73,73.79,8251.0,71.4919,71.4919,71.4338,71.4919,8251.0
2023-06-26 14:05:00,73.79,73.85,73.74,73.85,5242.0,71.4919,71.55,71.4434,71.55,5242.0
2023-06-26 14:10:00,73.85,73.92,73.82,73.89,5600.0,71.55,71.6178,71.5209,71.5888,5600.0
2023-06-26 14:15:00,73.89,73.89,73.78,73.78,5228.0,71.5888,71.5888,71.4822,71.4822,5228.0
2023-06-26 14:20:00,73.78,73.78,73.72,73.74,7127.0,71.4822,71.4822,71.4241,71.4434,7127.0
2023-06-26 14:25:00,73.74,73.78,73.72,73.77,5660.0,71.4434,71.4822,71.4241,71.4725,5660.0
2023-06-26 14:30:00,73.76,73.91,73.75,73.91,5684.0,71.4628,71.6081,71.4531,71.6081,5684.0
2023-06-26 14:35:00,73.9,73.93,73.86,73.91,7956.0,71.5985,71.6275,71.5597,71.6081,7956.0
2023-06-26 14:40:00,73.9,73.92,73.87,73.88,5159.0,71.5985,71.6178,71.5694,71.5791,5159.0
2023-06-26 14:45:00,73.88,73.92,73.88,73.91,8589.0,71.5791,71.6178,71.5791,71.6081,8589.0
2023-06-26 14:50:00,73.91,73.92,73.87,73.91,5975.0,71.6081,71.6178,71.5694,71.6081,5975.0
2023-06-26 14:55:00,73.91,73.95,73.87,73.9,7186.0,71.6081,71.6469,71.5694,71.5985,7186.0
2023-06-26 15:00:00,73.9,74.0,73.9,73.97,9837.0,71.5985,71.6953,71.5985,71.6663,9837.0
2023-06-26 15:05:00,73.97,73.97,73.9,73.95,7063.0,71.6663,71.6663,71.5985,71.6469,7063.0
2023-06-26 15:10:00,73.95,73.98,73.91,73.96,9364.0,71.6469,71.676,71.6081,71.6566,9364.0
2023-06-26 15:15:00,73.96,73.97,73.92,73.94,11035.0,71.6566,71.6663,71.6178,71.6372,11035.0
2023-06-26 15:20:00,73.95,73.99,73.85,73.87,9623.0,71.6469,71.6857,71.55,71.5694,9623.0
2023-06-26 15:25:00,73.88,73.93,73.85,73.85,13174.0,71.5791,71.6275,71.55,71.55,13174.0
2023-06-26 15:30:00,73.87,73.89,73.8,73.88,13577.0,71.5694,71.5888,71.5016,71.5791,13577.0
2023-06-26 15:35:00,73.88,73.98,73.85,73.98,13252.0,71.5791,71.676,71.55,71.676,13252.0
2023-06-26 15:40:00,73.98,73.99,73.9,73.9,12333.0,71.676,71.6857,71.5985,71.5985,12333.0
2023-06-26 15:45:00,73.91,73.91,73.67,73.72,18445.0,71.6081,71.6081,71.3756,71.4241,18445.0
2023-06-26 15:50:00,73.7,73.73,73.66,73.7,34886.0,71.4047,71.4338,71.3659,71.4047,34886.0
2023-06-26 15:55:00,73.7,73.75,73.67,73.67,167386.0,71.4047,71.4531,71.3756,71.3756,167386.0
2023-06-27 09:30:00,73.69,73.99,73.64,73.75,11713.0,71.395,71.6857,71.3466,71.4531,11713.0
2023-06-27 09:35:00,73.73,73.74,73.5,73.63,3797.0,71.4338,71.4434,71.2109,71.3369,3797.0
2023-06-27 09:40:00,73.64,73.76,73.55,73.75,5196.0,71.3466,71.4628,71.2594,71.4531,5196.0
2023-06-27 09:45:00,73.72,73.72,73.54,73.68,3496.0,71.4241,71.4241,71.2497,71.3853,3496.0
2023-06-27 09:50:00,73.75,73.97,73.71,73.77,17408.0,71.4531,71.6663,71.4144,71.4725,17408.0
2023-06-27 09:55:00,73.77,73.85,73.71,73.84,17099.0,71.4725,71.55,71.4144,71.5403,17099.0
2023-06-27 10:00:00,73.87,73.92,73.53,73.8,8720.0,71.5694,71.6178,71.24,71.5016,8720.0
2023-06-27 10:05:00,73.76,73.76,73.58,73.6,6731.0,71.4628,71.4628,71.2884,71.3078,6731.0
2023-06-27 10:10:00,73.55,73.63,73.48,73.6,6191.0,71.2594,71.3369,71.1915,71.3078,6191.0
2023-06-27 10:15:00,73.62,73.75,73.62,73.71,9961.0,71.3272,71.4531,71.3272,71.4144,9961.0
2023-06-27 10:20:00,73.71,73.83,73.71,73.77,5861.0,71.4144,71.5306,71.4144,71.4725,5861.0
2023-06-27 10:25:00,73.77,73.88,73.74,73.81,8567.0,71.4725,71.5791,71.4434,71.5113,8567.0
2023-06-27 10:30:00,73.83,73.96,73.75,73.92,8078.0,71.5306,71.6566,71.4531,71.6178,8078.0
2023-06-27 10:35:00,73.94,74.08,73.91,74.08,25221.0,71.6372,71.7729,71.6081,71.7729,25221.0
2023-06-27 10:40:00,74.08,74.17,74.03,74.08,13379.0,71.7729,71.86,71.7244,71.7729,13379.0
2023-06-27 10:45:00,74.09,74.34,74.09,74.26,14005.0,71.7825,72.0248,71.7825,71.9472,14005.0
2023-06-27 10:50:00,74.23,74.29,74.16,74.25,10896.0,71.9182,71.9763,71.8504,71.9376,10896.0
2023-06-27 10:55:00,74.25,74.29,74.2,74.28,10822.0,71.9376,71.9763,71.8891,71.9666,10822.0
2023-06-27 11:00:00,74.27,74.29,74.05,74.08,24686.0,71.9569,71.9763,71.7438,71.7729,24686.0
2023-06-27 11:05:00,74.06,74.14,74.03,74.05,6504.0,71.7535,71.831,71.7244,71.7438,6504.0
2023-06-27 11:10:00,74.07,74.11,73.99,74.09,9592.0,71.7632,71.8019,71.6857,71.7825,9592.0
2023-06-27 11:15:00,74.05,74.15,74.01,74.12,41971.0,71.7438,71.8407,71.705,71.8116,41971.0
2023-06-27 11:20:00,74.13,74.15,74.1,74.12,11414.0,71.8213,71.8407,71.7922,71.8116,11414.0
2023-06-27 11:25:00,74.11,74.28,74.11,74.27,5918.0,71.8019,71.9666,71.8019,71.9569,5918.0
2023-06-27 11:30:00,74.26,74.32,74.25,74.31,4366.0,71.9472,72.0054,71.9376,71.9957,4366.0
2023-06-27 11:35:00,74.34,74.42,74.33,74.38,12582.0,72.0248,72.1023,72.0151,72.0635,12582.0
2023-06-27 11:40:00,74.38,74.45,74.36,74.43,10400.0,72.0635,72.1313,72.0441,72.112,10400.0
2023-06-27 11:45:00,74.43,74.54,74.42,74.5,20493.0,72.112,72.2185,72.1023,72.1798,20493.0
2023-06-27 11:50:00,74.49,74.62,74.49,74.6,13805.0,72.1701,72.296,72.1701,72.2767,13805.0
2023-06-27 11:55:00,74.6,74.61,74.46,74.47,11912.0,72.2767,72.2863,72.141,72.1507,11912.0
2023-06-27 12:00:00,74.49,74.58,74.48,74.55,7848.0,72.1701,72.2573,72.1604,72.2282,7848.0
2023-06-27 12:05:00,74.56,74.61,74.54,74.58,6549.0,72.2379,72.2863,72.2185,72.2573,6549.0
2023-06-27 12:10:00,74.56,74.67,74.54,74.67,7614.0,72.2379,72.3445,72.2185,72.3445,7614.0
2023-06-27 12:15:00,74.66,74.68,74.54,74.55,6059.0,72.3348,72.3542,72.2185,72.2282,6059.0
2023-06-27 12:20:00,74.54,74.61,74.54,74.61,4476.0,72.2185,72.2863,72.2185,72.2863,4476.0
2023-06-27 12:25:00,74.63,74.67,74.62,74.64,4613.0,72.3057,72.3445,72.296,72.3154,4613.0
2023-06-27 12:30:00,74.65,74.68,74.62,74.68,6487.0,72.3251,72.3542,72.296,72.3542,6487.0
2023-06-27 12:35:00,74.66,74.78,74.64,74.77,3528.0,72.3348,72.4511,72.3154,72.4414,3528.0
2023-06-27 12:40:00,74.75,74.84,74.75,74.81,4521.0,72.422,72.5092,72.422,72.4801,4521.0
2023-06-27 12:45:00,74.84,74.84,74.78,74.84,6084.0,72.5092,72.5092,72.4511,72.5092,6084.0
2023-06-27 12:50:00,74.83,74.85,74.8,74.8,3516.0,72.4995,72.5189,72.4704,72.4704,3516.0
2023-06-27 12:55:00,74.8,74.8,74.69,74.76,4110.0,72.4704,72.4704,72.3639,72.4317,4110.0
2023-06-27 13:00:00,74.78,74.8,74.73,74.79,7653.0,72.4511,72.4704,72.4026,72.4607,7653.0
2023-06-27 13:05:00,74.8,74.81,74.7,74.72,9027.0,72.4704,72.4801,72.3735,72.3929,9027.0
2023-06-27 13:10:00,74.74,74.84,74.74,74.84,5485.0,72.4123,72.5092,72.4123,72.5092,5485.0
2023-06-27 13:15:00,74.84,74.89,74.82,74.87,9091.0,72.5092,72.5576,72.4898,72.5382,9091.0
2023-06-27 13:20:00,74.88,74.97,74.88,74.94,12230.0,72.5479,72.6351,72.5479,72.6061,12230.0
2023-06-27 13:25:00,74.95,74.97,74.9,74.9,10455.0,72.6158,72.6351,72.5673,72.5673,10455.0
2023-06-27 13:30:00,74.92,75.0,74.91,74.98,15402.0,72.5867,72.6642,72.577,72.6448,15402.0
2023-06-27 13:35:00,74.98,75.08,74.97,75.07,17813.0,72.6448,72.7417,72.6351,72.732,17813.0
2023-06-27 13:40:00,75.08,75.23,75.05,75.2,20752.0,72.7417,72.887,72.7126,72.858,20752.0
2023-06-27 13:45:00,75.2,75.3,75.19,75.29,36590.0,72.858,72.9549,72.8483,72.9452,36590.0
2023-06-27 13:50:00,75.29,75.38,75.26,75.38,16304.0,72.9452,73.0324,72.9161,73.0324,16304.0
2023-06-27 13:55:00,75.38,75.4,75.31,75.34,18243.0,73.0324,73.0517,72.9645,72.9936,18243.0
2023-06-27 14:00:00,75.36,75.5,75.36,75.5,71014.0,73.013,73.1486,73.013,73.1486,71014.0
2023-06-27 14:05:00,75.49,75.5,75.32,75.32,26023.0,73.1389,73.1486,72.9742,72.9742,26023.0
2023-06-27 14:10:00,75.34,75.48,75.33,75.43,31355.0,72.9936,73.1293,72.9839,73.0808,31355.0
2023-06-27 14:15:00,75.44,75.45,75.31,75.34,9048.0,73.0905,73.1002,72.9645,72.9936,9048.0
2023-06-27 14:20:00,75.35,75.38,75.31,75.33,7445.0,73.0033,73.0324,72.9645,72.9839,7445.0
2023-06-27 14:25:00,75.34,75.44,75.3,75.4,15452.0,72.9936,73.0905,72.9549,73.0517,15452.0
2023-06-27 14:30:00,75.4,75.41,75.35,75.38,8757.0,73.0517,73.0614,73.0033,73.0324,8757.0
2023-06-27 14:35:00,75.4,75.4,75.37,75.38,9494.0,73.0517,73.0517,73.0227,73.0324,9494.0
2023-06-27 14:40:00,75.37,75.38,75.32,75.36,6794.0,73.0227,73.0324,72.9742,73.013,6794.0
2023-06-27 14:45:00,75.36,75.42,75.33,75.38,8494.0,73.013,73.0711,72.9839,73.0324,8494.0
2023-06-27 14:50:00,75.4,75.45,75.35,75.37,10327.0,73.0517,73.1002,73.0033,73.0227,10327.0
2023-06-27 14:55:00,75.36,75.37,75.25,75.26,9931.0,73.013,73.0227,72.9064,72.9161,9931.0
2023-06-27 15:00:00,75.26,75.32,75.19,75.22,12760.0,72.9161,72.9742,72.8483,72.8773,12760.0
2023-06-27 15:05:00,75.22,75.26,75.17,75.18,13180.0,72.8773,72.9161,72.8289,72.8386,13180.0
2023-06-27 15:10:00,75.18,75.18,75.07,75.07,14315.0,72.8386,72.8386,72.732,72.732,14315.0
2023-06-27 15:15:00,75.08,75.09,74.98,75.0,12958.0,72.7417,72.7514,72.6448,72.6642,12958.0
2023-06-27 15:20:00,74.99,75.02,74.96,74.99,17427.0,72.6545,72.6836,72.6254,72.6545,17427.0
2023-06-27 15:25:00,74.99,75.01,74.95,75.01,29258.0,72.6545,72.6739,72.6158,72.6739,29258.0
2023-06-27 15:30:00,74.99,74.99,74.8,74.81,62869.0,72.6545,72.6545,72.4704,72.4801,62869.0
2023-06-27 15:35:00,74.79,74.79,74.44,74.49,119909.0,72.4607,72.4607,72.1216,72.1701,119909.0
2023-06-27 15:40:00,74.48,74.54,74.42,74.52,43673.0,72.1604,72.2185,72.1023,72.1991,43673.0
2023-06-27 15:45:00,74.51,74.77,74.5,74.66,53737.0,72.1895,72.4414,72.1798,72.3348,53737.0
2023-06-27 15:50:00,74.63,74.64,74.46,74.58,94545.0,72.3057,72.3154,72.141,72.2573,94545.0
2023-06-27 15:55:00,74.59,74.8,74.53,74.77,249146.0,72.267,72.4704,72.2088,72.4414,249146.0
2023-06-28 09:30:00,74.53,74.75,74.15,74.33,36417.0,72.2088,72.422,71.8407,72.0151,36417.0
2023-06-28 09:35:00,74.3,74.49,74.06,74.49,40059.0,71.986,72.1701,71.7535,72.1701,40059.0
2023-06-28 09:40:00,74.51,74.76,74.51,74.64,25219.0,72.1895,72.4317,72.1895,72.3154,25219.0
2023-06-28 09:45:00,74.64,74.66,74.48,74.57,13887.0,72.3154,72.3348,72.1604,72.2476,13887.0
2023-06-28 09:50:00,74.51,74.93,74.44,74.8,15524.0,72.1895,72.5964,72.1216,72.4704,15524.0
2023-06-28 09:55:00,74.83,74.98,74.73,74.93,12628.0,72.4995,72.6448,72.4026,72.5964,12628.0
2023-06-28 10:00:00,74.91,75.0,74.78,74.81,16150.0,72.577,72.6642,72.4511,72.4801,16150.0
2023-06-28 10:05:00,74.84,74.84,74.69,74.8,14405.0,72.5092,72.5092,72.3639,72.4704,14405.0
2023-06-28 10:10:00,74.79,74.8,74.67,74.73,11056.0,72.4607,72.4704,72.3445,72.4026,11056.0
2023-06-28 10:15:00,74.73,74.86,74.69,74.8,23044.0,72.4026,72.5286,72.3639,72.4704,23044.0
2023-06-28 10:20:00,74.8,74.82,74.67,74.72,56496.0,72.4704,72.4898,72.3445,72.3929,56496.0
2023-06-28 10:25:00,74.73,74.75,74.58,74.65,31863.0,72.4026,72.422,72.2573,72.3251,31863.0
2023-06-28 10:30:00,74.65,74.84,74.65,74.84,13059.0,72.3251,72.5092,72.3251,72.5092,13059.0
2023-06-28 10:35:00,74.85,74.85,74.73,74.75,24083.0,72.5189,72.5189,72.4026,72.422,24083.0
2023-06-28 10:40:00,74.76,74.83,74.71,74.72,21112.0,72.4317,72.4995,72.3832,72.3929,21112.0
2023-06-28 10:45:00,74.72,74.82,74.68,74.81,15524.0,72.3929,72.4898,72.3542,72.4801,15524.0
2023-06-28 10:50:00,74.82,74.97,74.79,74.96,29088.0,72.4898,72.6351,72.4607,72.6254,29088.0
2023-06-28 10:55:00,74.95,74.99,74.74,74.75,17853.0,72.6158,72.6545,72.4123,72.422,17853.0
2023-06-28 11:00:00,74.75,74.76,74.67,74.67,8763.0,72.422,72.4317,72.3445,72.3445,8763.0
2023-06-28 11:05:00,74.71,74.81,74.65,74.79,7814.0,72.3832,72.4801,72.3251,72.4607,7814.0
2023-06-28 11:10:00,74.79,74.82,74.51,74.53,12729.0,72.4607,72.4898,72.1895,72.2088,12729.0
2023-06-28 11:15:00,74.53,74.67,74.5,74.67,4513.0,72.2088,72.3445,72.1798,72.3445,4513.0
2023-06-28 11:20:00,74.66,74.66,74.48,74.5,14655.0,72.3348,72.3348,72.1604,72.1798,14655.0
2023-06-28 11:25:00,74.45,74.55,74.4,74.54,10731.0,72.1313,72.2282,72.0829,72.2185,10731.0
2023-06-28 11:30:00,74.54,74.63,74.52,74.59,8868.0,72.2185,72.3057,72.1991,72.267,8868.0
2023-06-28 11:35:00,74.59,74.79,74.58,74.78,19629.0,72.267,72.4607,72.2573,72.4511,19629.0
2023-06-28 11:40:00,74.78,74.83,74.69,74.7,14983.0,72.4511,72.4995,72.3639,72.3735,14983.0
2023-06-28 11:45:00,74.7,74.72,74.63,74.67,11729.0,72.3735,72.3929,72.3057,72.3445,11729.0
2023-06-28 11:50:00,74.66,74.66,74.6,74.62,8899.0,72.3348,72.3348,72.2767,72.296,8899.0
2023-06-28 11:55:00,74.62,74.7,74.59,74.68,6865.0,72.296,72.3735,72.267,72.3542,6865.0
2023-06-28 12:00:00,74.69,74.79,74.68,74.79,8706.0,72.3639,72.4607,72.3542,72.4607,8706.0
2023-06-28 12:05:00,74.76,74.9,74.76,74.88,14729.0,72.4317,72.5673,72.4317,72.5479,14729.0
2023-06-28 12:10:00,74.88,74.96,74.85,74.91,12544.0,72.5479,72.6254,72.5189,72.577,12544.0
2023-06-28 12:15:00,74.92,74.96,74.89,74.89,7862.0,72.5867,72.6254,72.5576,72.5576,7862.0
2023-06-28 12:20:00,74.89,74.9,74.84,74.87,6322.0,72.5576,72.5673,72.5092,72.5382,6322.0
2023-06-28 12:25:00,74.83,74.86,74.69,74.7,7069.0,72.4995,72.5286,72.3639,72.3735,7069.0
2023-06-28 12:30:00,74.7,74.76,74.68,74.76,4838.0,72.3735,72.4317,72.3542,72.4317,4838.0
2023-06-28 12:35:00,74.75,74.76,74.68,74.69,3508.0,72.422,72.4317,72.3542,72.3639,3508.0
2023-06-28 12:40:00,74.69,74.7,74.45,74.48,7780.0,72.3639,72.3735,72.1313,72.1604,7780.0
2023-06-28 12:45:00,74.48,74.53,74.41,74.41,5212.0,72.1604,72.2088,72.0926,72.0926,5212.0
2023-06-28 12:50:00,74.43,74.47,74.37,74.42,8001.0,72.112,72.1507,72.0538,72.1023,8001.0
2023-06-28 12:55:00,74.42,74.53,74.39,74.53,9746.0,72.1023,72.2088,72.0732,72.2088,9746.0
2023-06-28 13:00:00,74.53,74.59,74.48,74.56,8892.0,72.2088,72.267,72.1604,72.2379,8892.0
2023-06-28 13:05:00,74.57,74.65,74.57,74.59,6235.0,72.2476,72.3251,72.2476,72.267,6235.0
2023-06-28 13:10:00,74.59,74.6,74.53,74.57,7748.0,72.267,72.2767,72.2088,72.2476,7748.0
2023-06-28 13:15:00,74.56,74.6,74.53,74.59,6484.0,72.2379,72.2767,72.2088,72.267,6484.0
2023-06-28 13:20:00,74.58,74.72,74.57,74.71,8557.0,72.2573,72.3929,72.2476,72.3832,8557.0
2023-06-28 13:25:00,74.71,74.85,74.71,74.82,13601.0,72.3832,72.5189,72.3832,72.4898,13601.0
2023-06-28 13:30:00,74.83,74.86,74.75,74.75,10742.0,72.4995,72.5286,72.422,72.422,10742.0
2023-06-28 13:35:00,74.74,74.85,74.74,74.85,5611.0,72.4123,72.5189,72.4123,72.5189,5611.0
2023-06-28 13:40:00,74.86,74.87,74.8,74.84,7945.0,72.5286,72.5382,72.4704,72.5092,7945.0
2023-06-28 13:45:00,74.85,74.87,74.82,74.86,11188.0,72.5189,72.5382,72.4898,72.5286,11188.0
2023-06-28 13:50:00,74.84,74.86,74.81,74.82,6367.0,72.5092,72.5286,72.4801,72.4898,6367.0
2023-06-28 13:55:00,74.84,74.87,74.82,74.87,8269.0,72.5092,72.5382,72.4898,72.5382,8269.0
2023-06-28 14:00:00,74.87,74.94,74.86,74.91,8597.0,72.5382,72.6061,72.5286,72.577,8597.0
2023-06-28 14:05:00,74.91,74.98,74.89,74.97,9119.0,72.577,72.6448,72.5576,72.6351,9119.0
2023-06-28 14:10:00,74.98,75.03,74.98,75.02,8523.0,72.6448,72.6933,72.6448,72.6836,8523.0
2023-06-28 14:15:00,75.02,75.03,74.98,75.02,6406.0,72.6836,72.6933,72.6448,72.6836,6406.0
2023-06-28 14:20:00,75.02,75.03,74.98,75.0,8900.0,72.6836,72.6933,72.6448,72.6642,8900.0
2023-06-28 14:25:00,75.01,75.03,74.94,75.01,8534.0,72.6739,72.6933,72.6061,72.6739,8534.0
2023-06-28 14:30:00,75.0,75.05,74.99,75.01,9449.0,72.6642,72.7126,72.6545,72.6739,9449.0
2023-06-28 14:35:00,75.02,75.08,74.98,75.02,8844.0,72.6836,72.7417,72.6448,72.6836,8844.0
2023-06-28 14:40:00,75.02,75.17,74.99,75.17,5657.0,72.6836,72.8289,72.6545,72.8289,5657.0
2023-06-28 14:45:00,75.17,75.17,75.05,75.08,17072.0,72.8289,72.8289,72.7126,72.7417,17072.0
2023-06-28 14:50:00,75.07,75.07,75.01,75.02,5260.0,72.732,72.732,72.6739,72.6836,5260.0
2023-06-28 14:55:00,75.02,75.03,74.97,75.03,7615.0,72.6836,72.6933,72.6351,72.6933,7615.0
2023-06-28 15:00:00,75.03,75.03,74.88,74.89,11056.0,72.6933,72.6933,72.5479,72.5576,11056.0
2023-06-28 15:05:00,74.89,74.93,74.78,74.92,13044.0,72.5576,72.5964,72.4511,72.5867,13044.0
2023-06-28 15:10:00,74.92,75.06,74.92,75.04,6374.0,72.5867,72.7223,72.5867,72.703,6374.0
2023-06-28 15:15:00,75.05,75.14,75.04,75.14,9312.0,72.7126,72.7998,72.703,72.7998,9312.0
2023-06-28 15:20:00,75.15,75.18,75.1,75.1,8603.0,72.8095,72.8386,72.7611,72.7611,8603.0
2023-06-28 15:25:00,75.11,75.15,75.06,75.11,10394.0,72.7708,72.8095,72.7223,72.7708,10394.0
2023-06-28 15:30:00,75.09,75.13,75.07,75.09,17239.0,72.7514,72.7902,72.732,72.7514,17239.0
2023-06-28 15:35:00,75.08,75.17,75.06,75.15,12134.0,72.7417,72.8289,72.7223,72.8095,12134.0
2023-06-28 15:40:00,75.14,75.17,75.05,75.15,41189.0,72.7998,72.8289,72.7126,72.8095,41189.0
2023-06-28 15:45:00,75.15,75.37,75.15,75.32,34761.0,72.8095,73.0227,72.8095,72.9742,34761.0
2023-06-28 15:50:00,75.31,75.33,75.18,75.18,48067.0,72.9645,72.9839,72.8386,72.8386,48067.0
2023-06-28 15:55:00,75.18,75.19,75.01,75.15,142954.0,72.8386,72.8483,72.6739,72.8095,142954.0
2023-06-29 09:30:00,75.63,75.67,75.12,75.46,17100.0,73.2746,73.3133,72.7805,73.1099,17100.0
2023-06-29 09:35:00,75.46,75.76,75.39,75.76,5305.0,73.1099,73.4005,73.0421,73.4005,5305.0
2023-06-29 09:40:00,75.76,75.88,75.7,75.72,22001.0,73.4005,73.5168,73.3424,73.3618,22001.0
2023-06-29 09:45:00,75.75,76.0,75.74,75.93,13490.0,73.3908,73.6331,73.3812,73.5652,13490.0
2023-06-29 09:50:00,75.94,76.13,75.94,76.13,7814.0,73.5749,73.759,73.5749,73.759,7814.0
2023-06-29 09:55:00,76.19,76.33,76.11,76.16,18102.0,73.8171,73.9528,73.7396,73.7881,18102.0
2023-06-29 10:00:00,76.18,76.31,76.18,76.22,7926.0,73.8074,73.9334,73.8074,73.8462,7926.0
2023-06-29 10:05:00,76.23,76.3,75.88,75.93,12744.0,73.8559,73.9237,73.5168,73.5652,12744.0
2023-06-29 10:10:00,75.91,75.91,75.68,75.76,31026.0,73.5459,73.5459,73.323,73.4005,31026.0
2023-06-29 10:15:00,75.77,75.83,75.67,75.78,30763.0,73.4102,73.4683,73.3133,73.4199,30763.0
2023-06-29 10:20:00,75.8,76.0,75.8,75.8,16621.0,73.4393,73.6331,73.4393,73.4393,16621.0
2023-06-29 10:25:00,75.78,75.86,75.71,75.84,18929.0,73.4199,73.4974,73.3521,73.478,18929.0
2023-06-29 10:30:00,75.85,76.0,75.8,75.96,19478.0,73.4877,73.6331,73.4393,73.5943,19478.0
2023-06-29 10:35:00,75.98,76.05,75.81,75.94,20973.0,73.6137,73.6815,73.449,73.5749,20973.0
2023-06-29 10:40:00,75.96,76.16,75.93,76.12,29831.0,73.5943,73.7881,73.5652,73.7493,29831.0
2023-06-29 10:45:00,76.1,76.19,76.02,76.19,21889.0,73.7299,73.8171,73.6524,73.8171,21889.0
2023-06-29 10:50:00,76.2,76.22,75.94,76.06,42757.0,73.8268,73.8462,73.5749,73.6912,42757.0
2023-06-29 10:55:00,76.07,76.12,75.96,76.07,20463.0,73.7009,73.7493,73.5943,73.7009,20463.0
2023-06-29 11:00:00,76.06,76.11,76.01,76.08,12610.0,73.6912,73.7396,73.6427,73.7106,12610.0
2023-06-29 11:05:00,76.08,76.1,76.01,76.03,19306.0,73.7106,73.7299,73.6427,73.6621,19306.0
2023-06-29 11:10:00,76.03,76.09,75.8,75.98,76100.0,73.6621,73.7203,73.4393,73.6137,76100.0
2023-06-29 11:15:00,75.99,76.01,75.88,75.91,13601.0,73.6234,73.6427,73.5168,73.5459,13601.0
2023-06-29 11:20:00,75.91,75.93,75.82,75.9,13561.0,73.5459,73.5652,73.4587,73.5362,13561.0
2023-06-29 11:25:00,75.91,75.98,75.85,75.96,12722.0,73.5459,73.6137,73.4877,73.5943,12722.0
2023-06-29 11:30:00,75.97,76.0,75.89,75.89,11293.0,73.604,73.6331,73.5265,73.5265,11293.0
2023-06-29 11:35:00,75.9,75.94,75.78,75.86,13798.0,73.5362,73.5749,73.4199,73.4974,13798.0
2023-06-29 11:40:00,75.87,76.07,75.87,76.01,11567.0,73.5071,73.7009,73.5071,73.6427,11567.0
2023-06-29 11:45:00,76.03,76.05,75.86,75.87,7077.0,73.6621,73.6815,73.4974,73.5071,7077.0
2023-06-29 11:50:00,75.89,75.9,75.81,75.84,11951.0,73.5265,73.5362,73.449,73.478,11951.0
2023-06-29 11:55:00,75.86,75.86,75.73,75.77,7368.0,73.4974,73.4974,73.3715,73.4102,7368.0
2023-06-29 12:00:00,75.78,75.8,75.66,75.67,7583.0,73.4199,73.4393,73.3036,73.3133,7583.0
2023-06-29 12:05:00,75.68,75.75,75.67,75.72,6223.0,73.323,73.3908,73.3133,73.3618,6223.0
2023-06-29 12:10:00,75.71,75.76,75.7,75.72,4114.0,73.3521,73.4005,73.3424,73.3618,4114.0
2023-06-29 12:15:00,75.73,75.79,75.7,75.77,5897.0,73.3715,73.4296,73.3424,73.4102,5897.0
2023-06-29 12:20:00,75.75,75.85,75.75,75.82,8236.0,73.3908,73.4877,73.3908,73.4587,8236.0
2023-06-29 12:25:00,75.82,75.85,75.78,75.81,7229.0,73.4587,73.4877,73.4199,73.449,7229.0
2023-06-29 12:30:00,75.82,75.84,75.77,75.79,5186.0,73.4587,73.478,73.4102,73.4296,5186.0
2023-06-29 12:35:00,75.81,75.81,75.74,75.77,7810.0,73.449,73.449,73.3812,73.4102,7810.0
2023-06-29 12:40:00,75.76,75.82,75.76,75.81,11824.0,73.4005,73.4587,73.4005,73.449,11824.0
2023-06-29 12:45:00,75.8,75.86,75.78,75.78,13285.0,73.4393,73.4974,73.4199,73.4199,13285.0
2023-06-29 12:50:00,75.74,75.78,75.73,75.73,5079.0,73.3812,73.4199,73.3715,73.3715,5079.0
2023-06-29 12:55:00,75.73,75.74,75.58,75.65,13601.0,73.3715,73.3812,73.2261,73.294,13601.0
2023-06-29 13:00:00,75.64,75.65,75.51,75.55,10042.0,73.2843,73.294,73.1583,73.1971,10042.0
2023-06-29 13:05:00,75.54,75.56,75.43,75.56,9964.0,73.1874,73.2068,73.0808,73.2068,9964.0
2023-06-29 13:10:00,75.57,75.66,75.51,75.66,8168.0,73.2164,73.3036,73.1583,73.3036,8168.0
2023-06-29 13:15:00,75.68,75.73,75.67,75.73,5761.0,73.323,73.3715,73.3133,73.3715,5761.0
2023-06-29 13:20:00,75.73,75.79,75.72,75.76,6519.0,73.3715,73.4296,73.3618,73.4005,6519.0
2023-06-29 13:25:00,75.75,75.79,75.73,75.78,5004.0,73.3908,73.4296,73.3715,73.4199,5004.0
2023-06-29 13:30:00,75.78,75.8,75.74,75.8,6464.0,73.4199,73.4393,73.3812,73.4393,6464.0
2023-06-29 13:35:00,75.82,75.88,75.8,75.82,8961.0,73.4587,73.5168,73.4393,73.4587,8961.0
2023-06-29 13:40:00,75.83,75.87,75.8,75.87,9568.0,73.4683,73.5071,73.4393,73.5071,9568.0
2023-06-29 13:45:00,75.87,75.89,75.84,75.86,7816.0,73.5071,73.5265,73.478,73.4974,7816.0
2023-06-29 13:50:00,75.86,75.9,75.84,75.87,8968.0,73.4974,73.5362,73.478,73.5071,8968.0
2023-06-29 13:55:00,75.89,75.94,75.76,75.8,10900.0,73.5265,73.5749,73.4005,73.4393,10900.0
2023-06-29 14:00:00,75.8,75.8,75.61,75.64,9820.0,73.4393,73.4393,73.2552,73.2843,9820.0
2023-06-29 14:05:00,75.63,75.66,75.56,75.64,14119.0,73.2746,73.3036,73.2068,73.2843,14119.0
2023-06-29 14:10:00,75.62,75.7,75.58,75.7,24702.0,73.2649,73.3424,73.2261,73.3424,24702.0
2023-06-29 14:15:00,75.71,75.79,75.7,75.79,11785.0,73.3521,73.4296,73.3424,73.4296,11785.0
2023-06-29 14:20:00,75.8,75.85,75.78,75.85,6500.0,73.4393,73.4877,73.4199,73.4877,6500.0
2023-06-29 14:25:00,75.85,75.86,75.82,75.84,7225.0,73.4877,73.4974,73.4587,73.478,7225.0
2023-06-29 14:30:00,75.85,75.86,75.82,75.83,9930.0,73.4877,73.4974,73.4587,73.4683,9930.0
2023-06-29 14:35:00,75.82,75.89,75.82,75.87,18225.0,73.4587,73.5265,73.4587,73.5071,18225.0
2023-06-29 14:40:00,75.87,75.87,75.78,75.83,20634.0,73.5071,73.5071,73.4199,73.4683,20634.0
2023-06-29 14:45:00,75.85,75.86,75.74,75.76,12529.0,73.4877,73.4974,73.3812,73.4005,12529.0
2023-06-29 14:50:00,75.75,75.76,75.7,75.75,11316.0,73.3908,73.4005,73.3424,73.3908,11316.0
2023-06-29 14:55:00,75.75,75.85,75.74,75.84,10508.0,73.3908,73.4877,73.3812,73.478,10508.0
2023-06-29 15:00:00,75.84,75.89,75.8,75.86,14522.0,73.478,73.5265,73.4393,73.4974,14522.0
2023-06-29 15:05:00,75.87,75.9,75.85,75.86,12229.0,73.5071,73.5362,73.4877,73.4974,12229.0
2023-06-29 15:10:00,75.87,75.9,75.84,75.85,14213.0,73.5071,73.5362,73.478,73.4877,14213.0
2023-06-29 15:15:00,75.86,75.93,75.85,75.88,17384.0,73.4974,73.5652,73.4877,73.5168,17384.0
2023-06-29 15:20:00,75.88,75.9,75.82,75.84,15264.0,73.5168,73.5362,73.4587,73.478,15264.0
2023-06-29 15:25:00,75.84,75.88,75.83,75.86,20099.0,73.478,73.5168,73.4683,73.4974,20099.0
2023-06-29 15:30:00,75.86,75.87,75.8,75.81,31128.0,73.4974,73.5071,73.4393,73.449,31128.0
2023-06-29 15:35:00,75.81,75.84,75.74,75.77,23629.0,73.449,73.478,73.3812,73.4102,23629.0
2023-06-29 15:40:00,75.77,75.88,75.75,75.84,28021.0,73.4102,73.5168,73.3908,73.478,28021.0
2023-06-29 15:45:00,75.84,75.84,75.5,75.68,170945.0,73.478,73.478,73.1486,73.323,170945.0
2023-06-29 15:50:00,75.66,75.85,75.63,75.76,76811.0,73.3036,73.4877,73.2746,73.4005,76811.0
2023-06-29 15:55:00,75.75,75.91,75.73,75.83,116596.0,73.3908,73.5459,73.3715,73.4683,116596.0
2023-06-30 09:30:00,76.75,77.33,76.36,77.1,37341.0,74.3597,74.9216,73.9818,74.6988,37341.0
2023-06-30 09:35:00,77.08,77.17,76.92,77.16,11524.0,74.6794,74.7666,74.5244,74.7569,11524.0
2023-06-30 09:40:00,77.18,77.36,77.13,77.36,14623.0,74.7763,74.9507,74.7279,74.9507,14623.0
2023-06-30 09:45:00,77.36,77.42,77.1,77.33,18854.0,74.9507,75.0088,74.6988,74.9216,18854.0
2023-06-30 09:50:00,77.34,77.46,77.04,77.09,19190.0,74.9313,75.0476,74.6407,74.6891,19190.0
2023-06-30 09:55:00,77.09,77.3,77.0,77.24,32670.0,74.6891,74.8926,74.6019,74.8344,32670.0
2023-06-30 10:00:00,77.24,77.36,77.21,77.34,25184.0,74.8344,74.9507,74.8054,74.9313,25184.0
2023-06-30 10:05:00,77.36,77.5,77.32,77.43,15415.0,74.9507,75.0863,74.9119,75.0185,15415.0
2023-06-30 10:10:00,77.44,77.58,77.4,77.56,37105.0,75.0282,75.1638,74.9895,75.1445,37105.0
2023-06-30 10:15:00,77.57,77.6,77.44,77.47,29955.0,75.1542,75.1832,75.0282,75.0573,29955.0
2023-06-30 10:20:00,77.46,77.5,77.3,77.32,18060.0,75.0476,75.0863,74.8926,74.9119,18060.0
2023-06-30 10:25:00,77.31,77.42,77.3,77.4,12397.0,74.9023,75.0088,74.8926,74.9895,12397.0
2023-06-30 10:30:00,77.38,77.4,77.27,77.35,11789.0,74.9701,74.9895,74.8635,74.941,11789.0
2023-06-30 10:35:00,77.31,77.31,77.07,77.12,13362.0,74.9023,74.9023,74.6697,74.7182,13362.0
2023-06-30 10:40:00,77.15,77.29,77.15,77.26,16324.0,74.7472,74.8829,74.7472,74.8538,16324.0
2023-06-30 10:45:00,77.24,77.31,77.16,77.17,13308.0,74.8344,74.9023,74.7569,74.7666,13308.0
2023-06-30 10:50:00,77.16,77.43,77.12,77.41,18832.0,74.7569,75.0185,74.7182,74.9991,18832.0
2023-06-30 10:55:00,77.43,77.47,77.3,77.39,10323.0,75.0185,75.0573,74.8926,74.9798,10323.0
2023-06-30 11:00:00,77.4,77.4,77.22,77.24,5322.0,74.9895,74.9895,74.8151,74.8344,5322.0
2023-06-30 11:05:00,77.26,77.26,77.17,77.22,10557.0,74.8538,74.8538,74.7666,74.8151,10557.0
2023-06-30 11:10:00,77.22,77.29,77.22,77.29,11950.0,74.8151,74.8829,74.8151,74.8829,11950.0
2023-06-30 11:15:00,77.29,77.35,77.25,77.25,11000.0,74.8829,74.941,74.8441,74.8441,11000.0
2023-06-30 11:20:00,77.27,77.37,77.27,77.34,11827.0,74.8635,74.9604,74.8635,74.9313,11827.0
2023-06-30 11:25:00,77.34,77.35,77.25,77.29,13080.0,74.9313,74.941,74.8441,74.8829,13080.0
2023-06-30 11:30:00,77.28,77.28,77.12,77.2,10592.0,74.8732,74.8732,74.7182,74.7957,10592.0
2023-06-30 11:35:00,77.2,77.24,77.11,77.16,22729.0,74.7957,74.8344,74.7085,74.7569,22729.0
2023-06-30 11:40:00,77.17,77.22,77.11,77.12,11322.0,74.7666,74.8151,74.7085,74.7182,11322.0
2023-06-30 11:45:00,77.11,77.16,77.07,77.16,14235.0,74.7085,74.7569,74.6697,74.7569,14235.0
2023-06-30 11:50:00,77.17,77.18,77.02,77.05,14422.0,74.7666,74.7763,74.6213,74.6504,14422.0
2023-06-30 11:55:00,77.05,77.22,77.05,77.22,15288.0,74.6504,74.8151,74.6504,74.8151,15288.0
2023-06-30 12:00:00,77.21,77.26,77.2,77.22,4557.0,74.8054,74.8538,74.7957,74.8151,4557.0
2023-06-30 12:05:00,77.2,77.24,77.13,77.14,7668.0,74.7957,74.8344,74.7279,74.7376,7668.0
2023-06-30 12:10:00,77.15,77.27,77.15,77.17,52363.0,74.7472,74.8635,74.7472,74.7666,52363.0
2023-06-30 12:15:00,77.17,77.18,77.1,77.13,7579.0,74.7666,74.7763,74.6988,74.7279,7579.0
2023-06-30 12:20:00,77.13,77.16,77.06,77.11,10886.0,74.7279,74.7569,74.66,74.7085,10886.0
2023-06-30 12:25:00,77.11,77.12,76.98,76.99,7867.0,74.7085,74.7182,74.5825,74.5922,7867.0
2023-06-30 12:30:00,76.99,77.05,76.98,77.01,5125.0,74.5922,74.6504,74.5825,74.6116,5125.0
2023-06-30 12:35:00,77.01,77.06,77.0,77.0,11197.0,74.6116,74.66,74.6019,74.6019,11197.0
2023-06-30 12:40:00,76.98,77.04,76.98,77.01,8749.0,74.5825,74.6407,74.5825,74.6116,8749.0
2023-06-30 12:45:00,77.02,77.03,76.96,76.98,6947.0,74.6213,74.631,74.5632,74.5825,6947.0
2023-06-30 12:50:00,76.97,77.03,76.96,77.03,11491.0,74.5728,74.631,74.5632,74.631,11491.0
2023-06-30 12:55:00,77.03,77.04,77.0,77.02,11518.0,74.631,74.6407,74.6019,74.6213,11518.0
2023-06-30 13:00:00,77.02,77.04,76.97,77.0,8933.0,74.6213,74.6407,74.5728,74.6019,8933.0
2023-06-30 13:05:00,77.01,77.06,76.99,77.05,8597.0,74.6116,74.66,74.5922,74.6504,8597.0
2023-06-30 13:10:00,77.05,77.06,76.99,77.0,12180.0,74.6504,74.66,74.5922,74.6019,12180.0
2023-06-30 13:15:00,77.01,77.04,77.0,77.03,4838.0,74.6116,74.6407,74.6019,74.631,4838.0
2023-06-30 13:20:00,77.02,77.02,76.99,77.0,8673.0,74.6213,74.6213,74.5922,74.6019,8673.0
2023-06-30 13:25:00,77.0,77.02,76.97,76.98,6313.0,74.6019,74.6213,74.5728,74.5825,6313.0
2023-06-30 13:30:00,76.98,77.03,76.92,76.95,23355.0,74.5825,74.631,74.5244,74.5535,23355.0
2023-06-30 13:35:00,76.97,76.99,76.88,76.88,7482.0,74.5728,74.5922,74.4856,74.4856,7482.0
2023-06-30 13:40:00,76.88,76.95,76.88,76.89,2646.0,74.4856,74.5535,74.4856,74.4953,2646.0
2023-06-30 13:45:00,76.89,76.95,76.87,76.95,5621.0,74.4953,74.5535,74.476,74.5535,5621.0
2023-06-30 13:50:00,76.94,76.94,76.9,76.92,6222.0,74.5438,74.5438,74.505,74.5244,6222.0
2023-06-30 13:55:00,76.93,76.94,76.91,76.91,4407.0,74.5341,74.5438,74.5147,74.5147,4407.0
2023-06-30 14:00:00,76.91,76.98,76.87,76.97,10393.0,74.5147,74.5825,74.476,74.5728,10393.0
2023-06-30 14:05:00,76.98,77.03,76.91,76.95,6994.0,74.5825,74.631,74.5147,74.5535,6994.0
2023-06-30 14:10:00,76.93,76.95,76.91,76.94,1586.0,74.5341,74.5535,74.5147,74.5438,1586.0
2023-06-30 14:15:00,76.94,76.98,76.94,76.95,12349.0,74.5438,74.5825,74.5438,74.5535,12349.0
2023-06-30 14:20:00,76.97,76.97,76.9,76.94,3410.0,74.5728,74.5728,74.505,74.5438,3410.0
2023-06-30 14:25:00,76.95,76.98,76.94,76.94,5398.0,74.5535,74.5825,74.5438,74.5438,5398.0
2023-06-30 14:30:00,76.93,76.96,76.92,76.94,4816.0,74.5341,74.5632,74.5244,74.5438,4816.0
2023-06-30 14:35:00,76.95,76.97,76.94,76.97,5173.0,74.5535,74.5728,74.5438,74.5728,5173.0
2023-06-30 14:40:00,76.96,76.98,76.94,76.97,5568.0,74.5632,74.5825,74.5438,74.5728,5568.0
2023-06-30 14:45:00,76.98,77.0,76.94,76.96,9935.0,74.5825,74.6019,74.5438,74.5632,9935.0
2023-06-30 14:50:00,76.96,76.98,76.93,76.93,7342.0,74.5632,74.5825,74.5341,74.5341,7342.0
2023-06-30 14:55:00,76.94,76.96,76.9,76.92,6518.0,74.5438,74.5632,74.505,74.5244,6518.0
2023-06-30 15:00:00,76.93,76.95,76.91,76.93,6009.0,74.5341,74.5535,74.5147,74.5341,6009.0
2023-06-30 15:05:00,76.92,76.94,76.87,76.94,3839.0,74.5244,74.5438,74.476,74.5438,3839.0
2023-06-30 15:10:00,76.94,77.0,76.91,76.99,7656.0,74.5438,74.6019,74.5147,74.5922,7656.0
2023-06-30 15:15:00,77.01,77.02,76.97,76.99,9198.0,74.6116,74.6213,74.5728,74.5922,9198.0
2023-06-30 15:20:00,76.99,76.99,76.93,76.94,8209.0,74.5922,74.5922,74.5341,74.5438,8209.0
2023-06-30 15:25:00,76.93,77.0,76.92,77.0,8742.0,74.5341,74.6019,74.5244,74.6019,8742.0
2023-06-30 15:30:00,77.01,77.04,76.96,77.0,19697.0,74.6116,74.6407,74.5632,74.6019,19697.0
2023-06-30 15:35:00,76.98,77.07,76.95,77.06,19377.0,74.5825,74.6697,74.5535,74.66,19377.0
2023-06-30 15:40:00,77.07,77.09,76.94,76.98,28505.0,74.6697,74.6891,74.5438,74.5825,28505.0
2023-06-30 15:45:00,76.98,76.98,76.91,76.94,23832.0,74.5825,74.5825,74.5147,74.5438,23832.0
2023-06-30 15:50:00,76.94,77.0,76.89,77.0,41659.0,74.5438,74.6019,74.4953,74.6019,41659.0
2023-06-30 15:55:00,77.0,77.0,76.8,76.8,97908.0,74.6019,74.6019,74.4081,74.4081,97908.0
2023-07-03 09:30:00,76.75,77.24,76.75,77.06,19437.0,74.3597,74.8344,74.3597,74.66,19437.0
2023-07-03 09:35:00,77.06,77.36,77.05,77.3,28039.0,74.66,74.9507,74.6504,74.8926,28039.0
2023-07-03 09:40:00,77.23,77.46,77.02,77.41,14756.0,74.8247,75.0476,74.6213,74.9991,14756.0
2023-07-03 09:45:00,77.43,77.44,77.16,77.23,19269.0,75.0185,75.0282,74.7569,74.8247,19269.0
2023-07-03 09:50:00,77.23,77.31,77.07,77.26,18210.0,74.8247,74.9023,74.6697,74.8538,18210.0
2023-07-03 09:55:00,77.25,77.3,77.19,77.25,12154.0,74.8441,74.8926,74.786,74.8441,12154.0
2023-07-03 10:00:00,77.27,77.35,77.19,77.23,18471.0,74.8635,74.941,74.786,74.8247,18471.0
2023-07-03 10:05:00,77.23,77.3,77.18,77.24,18646.0,74.8247,74.8926,74.7763,74.8344,18646.0
2023-07-03 10:10:00,77.24,77.26,77.19,77.24,16823.0,74.8344,74.8538,74.786,74.8344,16823.0
2023-07-03 10:15:00,77.24,77.26,77.05,77.1,16507.0,74.8344,74.8538,74.6504,74.6988,16507.0
2023-07-03 10:20:00,77.11,77.11,76.92,76.96,8667.0,74.7085,74.7085,74.5244,74.5632,8667.0
2023-07-03 10:25:00,76.96,77.03,76.95,77.0,6497.0,74.5632,74.631,74.5535,74.6019,6497.0
2023-07-03 10:30:00,77.0,77.01,76.92,76.95,7518.0,74.6019,74.6116,74.5244,74.5535,7518.0
2023-07-03 10:35:00,77.0,77.0,76.85,76.91,5524.0,74.6019,74.6019,74.4566,74.5147,5524.0
2023-07-03 10:40:00,76.92,76.92,76.76,76.76,7911.0,74.5244,74.5244,74.3694,74.3694,7911.0
2023-07-03 10:45:00,76.79,76.88,76.76,76.83,22951.0,74.3985,74.4856,74.3694,74.4372,22951.0
2023-07-03 10:50:00,76.82,77.01,76.81,76.98,7679.0,74.4275,74.6116,74.4178,74.5825,7679.0
2023-07-03 10:55:00,76.93,77.03,76.89,76.9,7786.0,74.5341,74.631,74.4953,74.505,7786.0
2023-07-03 11:00:00,76.91,77.02,76.87,76.91,7694.0,74.5147,74.6213,74.476,74.5147,7694.0
2023-07-03 11:05:00,76.95,77.1,76.95,77.09,22196.0,74.5535,74.6988,74.5535,74.6891,22196.0
2023-07-03 11:10:00,77.11,77.12,77.0,77.11,20451.0,74.7085,74.7182,74.6019,74.7085,20451.0
2023-07-03 11:15:00,77.15,77.23,77.13,77.21,4753.0,74.7472,74.8247,74.7279,74.8054,4753.0
2023-07-03 11:20:00,77.19,77.28,77.19,77.28,15290.0,74.786,74.8732,74.786,74.8732,15290.0
2023-07-03 11:25:00,77.29,77.38,77.29,77.38,3545.0,74.8829,74.9701,74.8829,74.9701,3545.0
2023-07-03 11:30:00,77.37,77.45,77.32,77.43,7637.0,74.9604,75.0379,74.9119,75.0185,7637.0
2023-07-03 11:35:00,77.41,77.43,77.36,77.41,8590.0,74.9991,75.0185,74.9507,74.9991,8590.0
2023-07-03 11:40:00,77.4,77.45,77.38,77.41,14953.0,74.9895,75.0379,74.9701,74.9991,14953.0
2023-07-03 11:45:00,77.4,77.55,77.39,77.52,5651.0,74.9895,75.1348,74.9798,75.1057,5651.0
2023-07-03 11:50:00,77.52,77.53,77.47,77.47,3598.0,75.1057,75.1154,75.0573,75.0573,3598.0
2023-07-03 11:55:00,77.48,77.52,77.42,77.43,4216.0,75.067,75.1057,75.0088,75.0185,4216.0
2023-07-03 12:00:00,77.43,77.43,77.33,77.39,4388.0,75.0185,75.0185,74.9216,74.9798,4388.0
2023-07-03 12:05:00,77.38,77.41,77.31,77.39,9641.0,74.9701,74.9991,74.9023,74.9798,9641.0
2023-07-03 12:10:00,77.39,77.47,77.38,77.44,5533.0,74.9798,75.0573,74.9701,75.0282,5533.0
2023-07-03 12:15:00,77.45,77.47,77.37,77.39,5091.0,75.0379,75.0573,74.9604,74.9798,5091.0
2023-07-03 12:20:00,77.4,77.51,77.4,77.46,6064.0,74.9895,75.096,74.9895,75.0476,6064.0
2023-07-03 12:25:00,77.46,77.49,77.41,77.43,5657.0,75.0476,75.0767,74.9991,75.0185,5657.0
2023-07-03 12:30:00,77.43,77.47,77.42,77.43,4612.0,75.0185,75.0573,75.0088,75.0185,4612.0
2023-07-03 12:35:00,77.42,77.43,77.35,77.39,11539.0,75.0088,75.0185,74.941,74.9798,11539.0
2023-07-03 12:40:00,77.39,77.4,77.35,77.36,7864.0,74.9798,74.9895,74.941,74.9507,7864.0
2023-07-03 12:45:00,77.37,77.41,77.34,77.36,14729.0,74.9604,74.9991,74.9313,74.9507,14729.0
2023-07-03 12:50:00,77.36,77.36,77.2,77.28,34017.0,74.9507,74.9507,74.7957,74.8732,34017.0
2023-07-03 12:55:00,77.29,77.31,77.07,77.08,54793.0,74.8829,74.9023,74.6697,74.6794,54793.0
2023-07-05 09:30:00,76.39,76.39,75.3,75.34,62592.0,74.0109,74.0109,72.9549,72.9936,62592.0
2023-07-05 09:35:00,75.28,76.11,75.21,76.11,17562.0,72.9355,73.7396,72.8677,73.7396,17562.0
2023-07-05 09:40:00,76.1,76.11,75.59,75.63,14411.0,73.7299,73.7396,73.2358,73.2746,14411.0
2023-07-05 09:45:00,75.63,75.9,75.58,75.9,11564.0,73.2746,73.5362,73.2261,73.5362,11564.0
2023-07-05 09:50:00,75.93,76.09,75.92,76.09,14306.0,73.5652,73.7203,73.5555,73.7203,14306.0
2023-07-05 09:55:00,76.11,76.3,75.96,76.3,16841.0,73.7396,73.9237,73.5943,73.9237,16841.0
2023-07-05 10:00:00,76.23,76.35,76.15,76.3,9390.0,73.8559,73.9722,73.7784,73.9237,9390.0
2023-07-05 10:05:00,76.29,76.36,76.21,76.32,10192.0,73.914,73.9818,73.8365,73.9431,10192.0
2023-07-05 10:10:00,76.3,76.3,76.12,76.16,9233.0,73.9237,73.9237,73.7493,73.7881,9233.0
2023-07-05 10:15:00,76.14,76.37,76.12,76.37,12622.0,73.7687,73.9915,73.7493,73.9915,12622.0
2023-07-05 10:20:00,76.37,76.39,76.28,76.28,4750.0,73.9915,74.0109,73.9043,73.9043,4750.0
2023-07-05 10:25:00,76.31,76.33,76.1,76.12,9129.0,73.9334,73.9528,73.7299,73.7493,9129.0
2023-07-05 10:30:00,76.13,76.16,76.02,76.09,3962.0,73.759,73.7881,73.6524,73.7203,3962.0
2023-07-05 10:35:00,76.09,76.2,76.08,76.15,7969.0,73.7203,73.8268,73.7106,73.7784,7969.0
2023-07-05 10:40:00,76.21,76.29,76.18,76.18,7806.0,73.8365,73.914,73.8074,73.8074,7806.0
2023-07-05 10:45:00,76.14,76.15,75.99,76.0,11994.0,73.7687,73.7784,73.6234,73.6331,11994.0
2023-07-05 10:50:00,76.0,76.06,75.96,76.04,6001.0,73.6331,73.6912,73.5943,73.6718,6001.0
2023-07-05 10:55:00,76.06,76.24,76.06,76.23,10908.0,73.6912,73.8656,73.6912,73.8559,10908.0
2023-07-05 11:00:00,76.25,76.33,76.25,76.27,8808.0,73.8753,73.9528,73.8753,73.8946,8808.0
2023-07-05 11:05:00,76.26,76.27,76.09,76.11,11681.0,73.885,73.8946,73.7203,73.7396,11681.0
2023-07-05 11:10:00,76.1,76.24,76.1,76.23,11618.0,73.7299,73.8656,73.7299,73.8559,11618.0
2023-07-05 11:15:00,76.23,76.29,76.22,76.25,6969.0,73.8559,73.914,73.8462,73.8753,6969.0
2023-07-05 11:20:00,76.26,76.47,76.26,76.47,10957.0,73.885,74.0884,73.885,74.0884,10957.0
2023-07-05 11:25:00,76.47,76.57,76.46,76.55,13108.0,74.0884,74.1853,74.0787,74.1659,13108.0
2023-07-05 11:30:00,76.56,76.65,76.56,76.59,6531.0,74.1756,74.2628,74.1756,74.2047,6531.0
2023-07-05 11:35:00,76.59,76.63,76.53,76.58,10124.0,74.2047,74.2434,74.1465,74.195,10124.0
2023-07-05 11:40:00,76.58,76.61,76.51,76.59,5999.0,74.195,74.2241,74.1272,74.2047,5999.0
2023-07-05 11:45:00,76.6,76.7,76.6,76.61,6762.0,74.2144,74.3113,74.2144,74.2241,6762.0
2023-07-05 11:50:00,76.59,76.59,76.42,76.42,8042.0,74.2047,74.2047,74.04,74.04,8042.0
2023-07-05 11:55:00,76.42,76.43,76.29,76.35,15819.0,74.04,74.0497,73.914,73.9722,15819.0
2023-07-05 12:00:00,76.38,76.38,76.27,76.33,10052.0,74.0012,74.0012,73.8946,73.9528,10052.0
2023-07-05 12:05:00,76.37,76.41,76.33,76.34,13550.0,73.9915,74.0303,73.9528,73.9625,13550.0
2023-07-05 12:10:00,76.34,76.45,76.33,76.45,18166.0,73.9625,74.069,73.9528,74.069,18166.0
2023-07-05 12:15:00,76.41,76.45,76.37,76.37,8994.0,74.0303,74.069,73.9915,73.9915,8994.0
2023-07-05 12:20:00,76.35,76.36,76.27,76.32,11319.0,73.9722,73.9818,73.8946,73.9431,11319.0
2023-07-05 12:25:00,76.34,76.34,76.23,76.25,9068.0,73.9625,73.9625,73.8559,73.8753,9068.0
2023-07-05 12:30:00,76.25,76.31,76.2,76.2,7091.0,73.8753,73.9334,73.8268,73.8268,7091.0
2023-07-05 12:35:00,76.23,76.23,76.13,76.2,8901.0,73.8559,73.8559,73.759,73.8268,8901.0
2023-07-05 12:40:00,76.22,76.25,76.21,76.23,5499.0,73.8462,73.8753,73.8365,73.8559,5499.0
2023-07-05 12:45:00,76.24,76.26,76.18,76.26,8318.0,73.8656,73.885,73.8074,73.885,8318.0
2023-07-05 12:50:00,76.26,76.27,76.17,76.19,8000.0,73.885,73.8946,73.7978,73.8171,8000.0
2023-07-05 12:55:00,76.2,76.33,76.18,76.3,7434.0,73.8268,73.9528,73.8074,73.9237,7434.0
2023-07-05 13:00:00,76.3,76.3,76.23,76.23,6709.0,73.9237,73.9237,73.8559,73.8559,6709.0
2023-07-05 13:05:00,76.22,76.24,76.18,76.23,9388.0,73.8462,73.8656,73.8074,73.8559,9388.0
2023-07-05 13:10:00,76.24,76.24,76.14,76.18,5436.0,73.8656,73.8656,73.7687,73.8074,5436.0
2023-07-05 13:15:00,76.17,76.25,76.16,76.25,6173.0,73.7978,73.8753,73.7881,73.8753,6173.0
2023-07-05 13:20:00,76.25,76.34,76.24,76.34,8039.0,73.8753,73.9625,73.8656,73.9625,8039.0
2023-07-05 13:25:00,76.33,76.33,76.21,76.24,8427.0,73.9528,73.9528,73.8365,73.8656,8427.0
2023-07-05 13:30:00,76.24,76.24,76.11,76.14,6521.0,73.8656,73.8656,73.7396,73.7687,6521.0
2023-07-05 13:35:00,76.16,76.24,76.13,76.24,5724.0,73.7881,73.8656,73.759,73.8656,5724.0
2023-07-05 13:40:00,76.25,76.32,76.24,76.31,6293.0,73.8753,73.9431,73.8656,73.9334,6293.0
2023-07-05 13:45:00,76.31,76.35,76.27,76.3,9896.0,73.9334,73.9722,73.8946,73.9237,9896.0
2023-07-05 13:50:00,76.28,76.29,76.22,76.24,6965.0,73.9043,73.914,73.8462,73.8656,6965.0
2023-07-05 13:55:00,76.25,76.29,76.25,76.29,5424.0,73.8753,73.914,73.8753,73.914,5424.0
2023-07-05 14:00:00,76.28,76.34,76.21,76.22,9034.0,73.9043,73.9625,73.8365,73.8462,9034.0
2023-07-05 14:05:00,76.2,76.22,76.16,76.21,5254.0,73.8268,73.8462,73.7881,73.8365,5254.0
2023-07-05 14:10:00,76.2,76.24,76.18,76.22,9869.0,73.8268,73.8656,73.8074,73.8462,9869.0
2023-07-05 14:15:00,76.21,76.21,76.06,76.07,8624.0,73.8365,73.8365,73.6912,73.7009,8624.0
2023-07-05 14:20:00,76.09,76.14,76.06,76.12,6451.0,73.7203,73.7687,73.6912,73.7493,6451.0
2023-07-05 14:25:00,76.13,76.19,76.12,76.17,6774.0,73.759,73.8171,73.7493,73.7978,6774.0
2023-07-05 14:30:00,76.16,76.18,76.13,76.17,11513.0,73.7881,73.8074,73.759,73.7978,11513.0
2023-07-05 14:35:00,76.18,76.25,76.16,76.22,7233.0,73.8074,73.8753,73.7881,73.8462,7233.0
2023-07-05 14:40:00,76.23,76.27,76.22,76.24,3922.0,73.8559,73.8946,73.8462,73.8656,3922.0
2023-07-05 14:45:00,76.24,76.29,76.22,76.26,9000.0,73.8656,73.914,73.8462,73.885,9000.0
2023-07-05 14:50:00,76.29,76.29,76.23,76.27,7237.0,73.914,73.914,73.8559,73.8946,7237.0
2023-07-05 14:55:00,76.28,76.3,76.22,76.3,10157.0,73.9043,73.9237,73.8462,73.9237,10157.0
2023-07-05 15:00:00,76.29,76.3,76.25,76.28,8986.0,73.914,73.9237,73.8753,73.9043,8986.0
2023-07-05 15:05:00,76.27,76.31,76.23,76.25,11371.0,73.8946,73.9334,73.8559,73.8753,11371.0
2023-07-05 15:10:00,76.24,76.3,76.23,76.27,8917.0,73.8656,73.9237,73.8559,73.8946,8917.0
2023-07-05 15:15:00,76.27,76.41,76.25,76.4,11402.0,73.8946,74.0303,73.8753,74.0206,11402.0
2023-07-05 15:20:00,76.41,76.42,76.29,76.36,17647.0,74.0303,74.04,73.914,73.9818,17647.0
2023-07-05 15:25:00,76.36,76.36,76.28,76.29,12442.0,73.9818,73.9818,73.9043,73.914,12442.0
2023-07-05 15:30:00,76.27,76.31,76.22,76.22,24256.0,73.8946,73.9334,73.8462,73.8462,24256.0
2023-07-05 15:35:00,76.23,76.24,76.14,76.16,24471.0,73.8559,73.8656,73.7687,73.7881,24471.0
2023-07-05 15:40:00,76.16,76.17,76.14,76.16,36148.0,73.7881,73.7978,73.7687,73.7881,36148.0
2023-07-05 15:45:00,76.15,76.15,76.06,76.12,40616.0,73.7784,73.7784,73.6912,73.7493,40616.0
2023-07-05 15:50:00,76.11,76.11,75.99,76.0,76040.0,73.7396,73.7396,73.6234,73.6331,76040.0
2023-07-05 15:55:00,76.0,76.15,75.98,76.03,125506.0,73.6331,73.7784,73.6137,73.6621,125506.0
2023-07-06 09:30:00,74.61,74.86,74.34,74.86,16764.0,72.2863,72.5286,72.0248,72.5286,16764.0
2023-07-06 09:35:00,74.83,74.97,74.7,74.97,16257.0,72.4995,72.6351,72.3735,72.6351,16257.0
2023-07-06 09:40:00,74.92,74.95,74.58,74.58,17747.0,72.5867,72.6158,72.2573,72.2573,17747.0
2023-07-06 09:45:00,74.51,74.97,74.47,74.93,12717.0,72.1895,72.6351,72.1507,72.5964,12717.0
2023-07-06 09:50:00,74.97,75.08,74.8,74.82,11660.0,72.6351,72.7417,72.4704,72.4898,11660.0
2023-07-06 09:55:00,74.82,74.97,74.67,74.97,12288.0,72.4898,72.6351,72.3445,72.6351,12288.0
2023-07-06 10:00:00,74.83,74.88,74.63,74.76,7994.0,72.4995,72.5479,72.3057,72.4317,7994.0
2023-07-06 10:05:00,74.76,74.77,74.58,74.59,8646.0,72.4317,72.4414,72.2573,72.267,8646.0
2023-07-06 10:10:00,74.62,74.72,74.59,74.69,11045.0,72.296,72.3929,72.267,72.3639,11045.0
2023-07-06 10:15:00,74.7,74.71,74.44,74.44,12186.0,72.3735,72.3832,72.1216,72.1216,12186.0
2023-07-06 10:20:00,74.44,74.51,74.33,74.37,34716.0,72.1216,72.1895,72.0151,72.0538,34716.0
2023-07-06 10:25:00,74.39,74.44,74.3,74.34,9400.0,72.0732,72.1216,71.986,72.0248,9400.0
2023-07-06 10:30:00,74.34,74.41,74.21,74.25,12260.0,72.0248,72.0926,71.8988,71.9376,12260.0
2023-07-06 10:35:00,74.27,74.36,74.13,74.22,24646.0,71.9569,72.0441,71.8213,71.9085,24646.0
2023-07-06 10:40:00,74.21,74.22,74.07,74.12,7422.0,71.8988,71.9085,71.7632,71.8116,7422.0
2023-07-06 10:45:00,74.18,74.24,74.03,74.03,5557.0,71.8697,71.9279,71.7244,71.7244,5557.0
2023-07-06 10:50:00,74.04,74.1,74.0,74.02,9344.0,71.7341,71.7922,71.6953,71.7147,9344.0
2023-07-06 10:55:00,74.03,74.04,73.87,73.88,10566.0,71.7244,71.7341,71.5694,71.5791,10566.0
2023-07-06 11:00:00,73.9,74.03,73.89,74.01,15147.0,71.5985,71.7244,71.5888,71.705,15147.0
2023-07-06 11:05:00,74.01,74.02,73.85,73.85,16738.0,71.705,71.7147,71.55,71.55,16738.0
2023-07-06 11:10:00,73.86,74.06,73.84,73.97,64071.0,71.5597,71.7535,71.5403,71.6663,64071.0
2023-07-06 11:15:00,73.94,73.95,73.84,73.87,12379.0,71.6372,71.6469,71.5403,71.5694,12379.0
2023-07-06 11:20:00,73.85,73.92,73.81,73.82,10490.0,71.55,71.6178,71.5113,71.5209,10490.0
2023-07-06 11:25:00,73.81,73.93,73.79,73.79,15071.0,71.5113,71.6275,71.4919,71.4919,15071.0
2023-07-06 11:30:00,73.8,73.96,73.77,73.96,17067.0,71.5016,71.6566,71.4725,71.6566,17067.0
2023-07-06 11:35:00,74.02,74.05,73.91,73.91,15156.0,71.7147,71.7438,71.6081,71.6081,15156.0
2023-07-06 11:40:00,73.91,74.02,73.91,74.0,13686.0,71.6081,71.7147,71.6081,71.6953,13686.0
2023-07-06 11:45:00,73.99,74.08,73.91,74.01,18966.0,71.6857,71.7729,71.6081,71.705,18966.0
2023-07-06 11:50:00,74.01,74.02,73.94,73.94,7465.0,71.705,71.7147,71.6372,71.6372,7465.0
2023-07-06 11:55:00,73.94,74.02,73.91,74.02,8330.0,71.6372,71.7147,71.6081,71.7147,8330.0
2023-07-06 12:00:00,74.04,74.14,74.04,74.14,2348.0,71.7341,71.831,71.7341,71.831,2348.0
2023-07-06 12:05:00,74.17,74.27,74.15,74.27,12012.0,71.86,71.9569,71.8407,71.9569,12012.0
2023-07-06 12:10:00,74.26,74.28,74.16,74.23,10625.0,71.9472,71.9666,71.8504,71.9182,10625.0
2023-07-06 12:15:00,74.26,74.32,74.23,74.29,8116.0,71.9472,72.0054,71.9182,71.9763,8116.0
2023-07-06 12:20:00,74.29,74.3,74.19,74.21,8031.0,71.9763,71.986,71.8794,71.8988,8031.0
2023-07-06 12:25:00,74.22,74.3,74.19,74.25,7075.0,71.9085,71.986,71.8794,71.9376,7075.0
2023-07-06 12:30:00,74.24,74.31,74.22,74.27,6409.0,71.9279,71.9957,71.9085,71.9569,6409.0
2023-07-06 12:35:00,74.25,74.27,74.18,74.18,7167.0,71.9376,71.9569,71.8697,71.8697,7167.0
2023-07-06 12:40:00,74.19,74.32,74.19,74.29,3963.0,71.8794,72.0054,71.8794,71.9763,3963.0
2023-07-06 12:45:00,74.31,74.32,74.28,74.29,5009.0,71.9957,72.0054,71.9666,71.9763,5009.0
2023-07-06 12:50:00,74.3,74.41,74.29,74.35,9790.0,71.986,72.0926,71.9763,72.0344,9790.0
2023-07-06 12:55:00,74.37,74.44,74.37,74.4,7932.0,72.0538,72.1216,72.0538,72.0829,7932.0
2023-07-06 13:00:00,74.38,74.5,74.36,74.5,3779.0,72.0635,72.1798,72.0441,72.1798,3779.0
2023-07-06 13:05:00,74.51,74.52,74.42,74.44,15582.0,72.1895,72.1991,72.1023,72.1216,15582.0
2023-07-06 13:10:00,74.47,74.56,74.47,74.55,6095.0,72.1507,72.2379,72.1507,72.2282,6095.0
2023-07-06 13:15:00,74.54,74.55,74.5,74.5,5755.0,72.2185,72.2282,72.1798,72.1798,5755.0
2023-07-06 13:20:00,74.49,74.59,74.48,74.56,5255.0,72.1701,72.267,72.1604,72.2379,5255.0
2023-07-06 13:25:00,74.59,74.59,74.48,74.52,6021.0,72.267,72.267,72.1604,72.1991,6021.0
2023-07-06 13:30:00,74.52,74.54,74.48,74.53,7277.0,72.1991,72.2185,72.1604,72.2088,7277.0
2023-07-06 13:35:00,74.54,74.62,74.53,74.61,5179.0,72.2185,72.296,72.2088,72.2863,5179.0
2023-07-06 13:40:00,74.62,74.67,74.54,74.55,13789.0,72.296,72.3445,72.2185,72.2282,13789.0
2023-07-06 13:45:00,74.54,74.6,74.51,74.59,7473.0,72.2185,72.2767,72.1895,72.267,7473.0
2023-07-06 13:50:00,74.59,74.6,74.5,74.5,8651.0,72.267,72.2767,72.1798,72.1798,8651.0
2023-07-06 13:55:00,74.49,74.57,74.45,74.53,8719.0,72.1701,72.2476,72.1313,72.2088,8719.0
2023-07-06 14:00:00,74.55,74.56,74.47,74.48,10893.0,72.2282,72.2379,72.1507,72.1604,10893.0
2023-07-06 14:05:00,74.49,74.59,74.49,74.59,12534.0,72.1701,72.267,72.1701,72.267,12534.0
2023-07-06 14:10:00,74.59,74.62,74.54,74.54,3970.0,72.267,72.296,72.2185,72.2185,3970.0
2023-07-06 14:15:00,74.55,74.64,74.54,74.62,5427.0,72.2282,72.3154,72.2185,72.296,5427.0
2023-07-06 14:20:00,74.63,74.63,74.54,74.57,11885.0,72.3057,72.3057,72.2185,72.2476,11885.0
2023-07-06 14:25:00,74.57,74.62,74.55,74.61,6621.0,72.2476,72.296,72.2282,72.2863,6621.0
2023-07-06 14:30:00,74.64,74.68,74.63,74.66,10644.0,72.3154,72.3542,72.3057,72.3348,10644.0
2023-07-06 14:35:00,74.68,74.7,74.65,74.7,15170.0,72.3542,72.3735,72.3251,72.3735,15170.0
2023-07-06 14:40:00,74.72,74.76,74.71,74.74,7488.0,72.3929,72.4317,72.3832,72.4123,7488.0
2023-07-06 14:45:00,74.76,74.83,74.76,74.83,4179.0,72.4317,72.4995,72.4317,72.4995,4179.0
2023-07-06 14:50:00,74.83,74.83,74.74,74.77,8609.0,72.4995,72.4995,72.4123,72.4414,8609.0
2023-07-06 14:55:00,74.77,74.84,74.77,74.81,6284.0,72.4414,72.5092,72.4414,72.4801,6284.0
2023-07-06 15:00:00,74.81,74.83,74.71,74.71,18485.0,72.4801,72.4995,72.3832,72.3832,18485.0
2023-07-06 15:05:00,74.68,74.72,74.67,74.69,9018.0,72.3542,72.3929,72.3445,72.3639,9018.0
2023-07-06 15:10:00,74.68,74.68,74.57,74.57,17555.0,72.3542,72.3542,72.2476,72.2476,17555.0
2023-07-06 15:15:00,74.57,74.67,74.56,74.65,12581.0,72.2476,72.3445,72.2379,72.3251,12581.0
2023-07-06 15:20:00,74.64,74.76,74.6,74.75,9819.0,72.3154,72.4317,72.2767,72.422,9819.0
2023-07-06 15:25:00,74.76,74.77,74.7,74.72,7397.0,72.4317,72.4414,72.3735,72.3929,7397.0
2023-07-06 15:30:00,74.72,74.72,74.64,74.65,21294.0,72.3929,72.3929,72.3154,72.3251,21294.0
2023-07-06 15:35:00,74.65,74.69,74.61,74.63,37853.0,72.3251,72.3639,72.2863,72.3057,37853.0
2023-07-06 15:40:00,74.63,74.65,74.51,74.56,60015.0,72.3057,72.3251,72.1895,72.2379,60015.0
2023-07-06 15:45:00,74.56,74.58,74.5,74.58,33545.0,72.2379,72.2573,72.1798,72.2573,33545.0
2023-07-06 15:50:00,74.58,74.64,74.44,74.45,70756.0,72.2573,72.3154,72.1216,72.1313,70756.0
2023-07-06 15:55:00,74.46,74.62,74.44,74.51,94493.0,72.141,72.296,72.1216,72.1895,94493.0
2023-07-07 09:30:00,74.0,74.64,73.8,74.58,21176.0,71.6953,72.3154,71.5016,72.2573,21176.0
2023-07-07 09:35:00,74.57,74.84,74.44,74.69,9569.0,72.2476,72.5092,72.1216,72.3639,9569.0
2023-07-07 09:40:00,74.67,74.84,74.54,74.81,33929.0,72.3445,72.5092,72.2185,72.4801,33929.0
2023-07-07 09:45:00,74.86,75.1,74.73,75.1,66555.0,72.5286,72.7611,72.4026,72.7611,66555.0
2023-07-07 09:50:00,75.12,75.28,75.09,75.1,23501.0,72.7805,72.9355,72.7514,72.7611,23501.0
2023-07-07 09:55:00,75.13,75.19,75.13,75.19,1458.0,72.7902,72.8483,72.7902,72.8483,1458.0
2023-07-07 10:00:00,75.2,75.38,75.2,75.34,6947.0,72.858,73.0324,72.858,72.9936,6947.0
2023-07-07 10:05:00,75.33,75.4,75.22,75.23,8898.0,72.9839,73.0517,72.8773,72.887,8898.0
2023-07-07 10:10:00,75.23,75.35,75.22,75.29,6568.0,72.887,73.0033,72.8773,72.9452,6568.0
2023-07-07 10:15:00,75.3,75.35,74.99,75.07,19886.0,72.9549,73.0033,72.6545,72.732,19886.0
2023-07-07 10:20:00,75.06,75.1,74.88,75.02,8983.0,72.7223,72.7611,72.5479,72.6836,8983.0
2023-07-07 10:25:00,75.0,75.05,74.93,74.98,7474.0,72.6642,72.7126,72.5964,72.6448,7474.0
2023-07-07 10:30:00,74.97,74.97,74.77,74.8,10295.0,72.6351,72.6351,72.4414,72.4704,10295.0
2023-07-07 10:35:00,74.79,75.01,74.74,74.99,9383.0,72.4607,72.6739,72.4123,72.6545,9383.0
2023-07-07 10:40:00,74.95,75.03,74.93,74.96,7627.0,72.6158,72.6933,72.5964,72.6254,7627.0
2023-07-07 10:45:00,74.95,75.06,74.92,74.95,8762.0,72.6158,72.7223,72.5867,72.6158,8762.0
2023-07-07 10:50:00,74.98,75.09,74.94,75.05,11658.0,72.6448,72.7514,72.6061,72.7126,11658.0
2023-07-07 10:55:00,75.07,75.11,75.01,75.03,7319.0,72.732,72.7708,72.6739,72.6933,7319.0
2023-07-07 11:00:00,75.05,75.11,74.99,75.01,13838.0,72.7126,72.7708,72.6545,72.6739,13838.0
2023-07-07 11:05:00,75.01,75.03,74.86,74.95,7154.0,72.6739,72.6933,72.5286,72.6158,7154.0
2023-07-07 11:10:00,74.93,74.96,74.91,74.95,3801.0,72.5964,72.6254,72.577,72.6158,3801.0
2023-07-07 11:15:00,74.95,74.96,74.87,74.9,7472.0,72.6158,72.6254,72.5382,72.5673,7472.0
2023-07-07 11:20:00,74.93,74.96,74.89,74.92,3433.0,72.5964,72.6254,72.5576,72.5867,3433.0
2023-07-07 11:25:00,74.93,74.97,74.9,74.91,3843.0,72.5964,72.6351,72.5673,72.577,3843.0
2023-07-07 11:30:00,74.92,74.94,74.89,74.94,4120.0,72.5867,72.6061,72.5576,72.6061,4120.0
2023-07-07 11:35:00,74.94,75.03,74.94,75.0,5791.0,72.6061,72.6933,72.6061,72.6642,5791.0
2023-07-07 11:40:00,74.99,75.07,74.96,74.96,2992.0,72.6545,72.732,72.6254,72.6254,2992.0
2023-07-07 11:45:00,74.95,75.01,74.91,74.97,2960.0,72.6158,72.6739,72.577,72.6351,2960.0
2023-07-07 11:50:00,74.97,75.05,74.94,74.96,5039.0,72.6351,72.7126,72.6061,72.6254,5039.0
2023-07-07 11:55:00,74.97,75.09,74.97,75.09,3702.0,72.6351,72.7514,72.6351,72.7514,3702.0
2023-07-07 12:00:00,75.11,75.17,75.1,75.12,3385.0,72.7708,72.8289,72.7611,72.7805,3385.0
2023-07-07 12:05:00,75.13,75.22,75.13,75.2,4061.0,72.7902,72.8773,72.7902,72.858,4061.0
2023-07-07 12:10:00,75.2,75.25,75.19,75.25,2934.0,72.858,72.9064,72.8483,72.9064,2934.0
2023-07-07 12:15:00,75.27,75.32,75.25,75.25,3483.0,72.9258,72.9742,72.9064,72.9064,3483.0
2023-07-07 12:20:00,75.25,75.26,75.18,75.25,7167.0,72.9064,72.9161,72.8386,72.9064,7167.0
2023-07-07 12:25:00,75.25,75.31,75.23,75.28,31307.0,72.9064,72.9645,72.887,72.9355,31307.0
2023-07-07 12:30:00,75.34,75.44,75.34,75.4,4214.0,72.9936,73.0905,72.9936,73.0517,4214.0
2023-07-07 12:35:00,75.42,75.63,75.42,75.62,7459.0,73.0711,73.2746,73.0711,73.2649,7459.0
2023-07-07 12:40:00,75.63,75.91,75.63,75.91,5116.0,73.2746,73.5459,73.2746,73.5459,5116.0
2023-07-07 12:45:00,75.89,75.94,75.86,75.9,14616.0,73.5265,73.5749,73.4974,73.5362,14616.0
2023-07-07 12:50:00,75.89,75.93,75.85,75.9,10037.0,73.5265,73.5652,73.4877,73.5362,10037.0
2023-07-07 12:55:00,75.9,75.91,75.82,75.88,6023.0,73.5362,73.5459,73.4587,73.5168,6023.0
2023-07-07 13:00:00,75.9,76.0,75.9,75.98,8841.0,73.5362,73.6331,73.5362,73.6137,8841.0
2023-07-07 13:05:00,75.99,76.0,75.91,75.92,6665.0,73.6234,73.6331,73.5459,73.5555,6665.0
2023-07-07 13:10:00,75.91,75.97,75.89,75.92,5474.0,73.5459,73.604,73.5265,73.5555,5474.0
2023-07-07 13:15:00,75.91,75.97,75.91,75.94,6604.0,73.5459,73.604,73.5459,73.5749,6604.0
2023-07-07 13:20:00,75.93,75.98,75.93,75.95,7866.0,73.5652,73.6137,73.5652,73.5846,7866.0
2023-07-07 13:25:00,75.94,76.07,75.94,76.05,12338.0,73.5749,73.7009,73.5749,73.6815,12338.0
2023-07-07 13:30:00,76.03,76.06,75.96,75.96,4646.0,73.6621,73.6912,73.5943,73.5943,4646.0
2023-07-07 13:35:00,75.95,75.95,75.9,75.92,6745.0,73.5846,73.5846,73.5362,73.5555,6745.0
2023-07-07 13:40:00,75.93,76.04,75.93,75.97,47709.0,73.5652,73.6718,73.5652,73.604,47709.0
2023-07-07 13:45:00,75.96,76.01,75.95,75.99,3455.0,73.5943,73.6427,73.5846,73.6234,3455.0
2023-07-07 13:50:00,75.96,75.97,75.93,75.97,3191.0,73.5943,73.604,73.5652,73.604,3191.0
2023-07-07 13:55:00,75.97,76.01,75.9,75.94,7884.0,73.604,73.6427,73.5362,73.5749,7884.0
2023-07-07 14:00:00,75.95,75.98,75.92,75.97,4842.0,73.5846,73.6137,73.5555,73.604,4842.0
2023-07-07 14:05:00,75.97,76.02,75.95,75.95,2449.0,73.604,73.6524,73.5846,73.5846,2449.0
2023-07-07 14:10:00,75.97,75.99,75.92,75.99,4797.0,73.604,73.6234,73.5555,73.6234,4797.0
2023-07-07 14:15:00,75.98,76.08,75.98,76.08,26034.0,73.6137,73.7106,73.6137,73.7106,26034.0
2023-07-07 14:20:00,76.09,76.11,76.07,76.1,3852.0,73.7203,73.7396,73.7009,73.7299,3852.0
2023-07-07 14:25:00,76.12,76.14,76.06,76.11,9540.0,73.7493,73.7687,73.6912,73.7396,9540.0
2023-07-07 14:30:00,76.11,76.11,76.04,76.06,3787.0,73.7396,73.7396,73.6718,73.6912,3787.0
2023-07-07 14:35:00,76.07,76.08,75.97,75.97,18953.0,73.7009,73.7106,73.604,73.604,18953.0
2023-07-07 14:40:00,75.96,76.06,75.96,76.03,12663.0,73.5943,73.6912,73.5943,73.6621,12663.0
2023-07-07 14:45:00,76.03,76.13,76.0,76.08,31292.0,73.6621,73.759,73.6331,73.7106,31292.0
2023-07-07 14:50:00,76.07,76.16,76.07,76.15,7737.0,73.7009,73.7881,73.7009,73.7784,7737.0
2023-07-07 14:55:00,76.14,76.2,76.12,76.16,5418.0,73.7687,73.8268,73.7493,73.7881,5418.0
2023-07-07 15:00:00,76.15,76.21,76.15,76.16,6379.0,73.7784,73.8365,73.7784,73.7881,6379.0
2023-07-07 15:05:00,76.15,76.18,76.13,76.13,4139.0,73.7784,73.8074,73.759,73.759,4139.0
2023-07-07 15:10:00,76.15,76.16,76.09,76.13,4864.0,73.7784,73.7881,73.7203,73.759,4864.0
2023-07-07 15:15:00,76.12,76.17,76.03,76.07,6743.0,73.7493,73.7978,73.6621,73.7009,6743.0
2023-07-07 15:20:00,76.04,76.1,76.01,76.05,10716.0,73.6718,73.7299,73.6427,73.6815,10716.0
2023-07-07 15:25:00,76.07,76.14,76.06,76.13,9832.0,73.7009,73.7687,73.6912,73.759,9832.0
2023-07-07 15:30:00,76.13,76.21,76.11,76.2,27395.0,73.759,73.8365,73.7396,73.8268,27395.0
2023-07-07 15:35:00,76.19,76.25,76.16,76.19,15123.0,73.8171,73.8753,73.7881,73.8171,15123.0
2023-07-07 15:40:00,76.17,76.19,76.06,76.13,24664.0,73.7978,73.8171,73.6912,73.759,24664.0
2023-07-07 15:45:00,76.13,76.22,76.03,76.04,55330.0,73.759,73.8462,73.6621,73.6718,55330.0
2023-07-07 15:50:00,76.04,76.08,75.91,75.94,53738.0,73.6718,73.7106,73.5459,73.5749,53738.0
2023-07-07 15:55:00,75.93,76.05,75.89,76.04,120853.0,73.5652,73.6815,73.5265,73.6718,120853.0
2023-07-10 09:30:00,75.84,76.23,75.74,76.17,24757.0,73.478,73.8559,73.3812,73.7978,24757.0
2023-07-10 09:35:00,76.16,76.17,76.01,76.03,3576.0,73.7881,73.7978,73.6427,73.6621,3576.0
2023-07-10 09:40:00,76.05,76.05,75.73,75.83,6180.0,73.6815,73.6815,73.3715,73.4683,6180.0
2023-07-10 09:45:00,75.84,75.96,75.73,75.75,12175.0,73.478,73.5943,73.3715,73.3908,12175.0
2023-07-10 09:50:00,75.73,75.81,75.65,75.81,5160.0,73.3715,73.449,73.294,73.449,5160.0
2023-07-10 09:55:00,75.81,75.82,75.63,75.77,4292.0,73.449,73.4587,73.2746,73.4102,4292.0
2023-07-10 10:00:00,75.78,76.13,75.78,76.13,10795.0,73.4199,73.759,73.4199,73.759,10795.0
2023-07-10 10:05:00,76.13,76.34,76.11,76.33,5092.0,73.759,73.9625,73.7396,73.9528,5092.0
2023-07-10 10:10:00,76.34,76.42,76.27,76.38,8909.0,73.9625,74.04,73.8946,74.0012,8909.0
2023-07-10 10:15:00,76.38,76.38,76.16,76.25,7405.0,74.0012,74.0012,73.7881,73.8753,7405.0
2023-07-10 10:20:00,76.26,76.34,76.19,76.21,10556.0,73.885,73.9625,73.8171,73.8365,10556.0
2023-07-10 10:25:00,76.23,76.24,76.05,76.08,6577.0,73.8559,73.8656,73.6815,73.7106,6577.0
2023-07-10 10:30:00,76.09,76.12,75.93,75.97,8977.0,73.7203,73.7493,73.5652,73.604,8977.0
2023-07-10 10:35:00,75.93,75.95,75.78,75.93,10707.0,73.5652,73.5846,73.4199,73.5652,10707.0
2023-07-10 10:40:00,75.91,75.91,75.75,75.77,7363.0,73.5459,73.5459,73.3908,73.4102,7363.0
2023-07-10 10:45:00,75.79,75.94,75.79,75.94,6361.0,73.4296,73.5749,73.4296,73.5749,6361.0
2023-07-10 10:50:00,75.95,75.95,75.8,75.81,9364.0,73.5846,73.5846,73.4393,73.449,9364.0
2023-07-10 10:55:00,75.81,75.87,75.76,75.81,8321.0,73.449,73.5071,73.4005,73.449,8321.0
2023-07-10 11:00:00,75.8,75.82,75.69,75.82,9131.0,73.4393,73.4587,73.3327,73.4587,9131.0
2023-07-10 11:05:00,75.85,75.85,75.67,75.67,7567.0,73.4877,73.4877,73.3133,73.3133,7567.0
2023-07-10 11:10:00,75.67,75.76,75.67,75.7,10622.0,73.3133,73.4005,73.3133,73.3424,10622.0
2023-07-10 11:15:00,75.75,75.76,75.66,75.71,5650.0,73.3908,73.4005,73.3036,73.3521,5650.0
2023-07-10 11:20:00,75.7,75.71,75.66,75.69,5831.0,73.3424,73.3521,73.3036,73.3327,5831.0
2023-07-10 11:25:00,75.7,75.76,75.66,75.69,5485.0,73.3424,73.4005,73.3036,73.3327,5485.0
2023-07-10 11:30:00,75.67,75.71,75.62,75.63,15961.0,73.3133,73.3521,73.2649,73.2746,15961.0
2023-07-10 11:35:00,75.63,75.66,75.53,75.64,13546.0,73.2746,73.3036,73.1777,73.2843,13546.0
2023-07-10 11:40:00,75.64,75.68,75.45,75.46,15471.0,73.2843,73.323,73.1002,73.1099,15471.0
2023-07-10 11:45:00,75.44,75.59,75.39,75.57,8329.0,73.0905,73.2358,73.0421,73.2164,8329.0
2023-07-10 11:50:00,75.57,75.71,75.56,75.69,9736.0,73.2164,73.3521,73.2068,73.3327,9736.0
2023-07-10 11:55:00,75.73,75.84,75.7,75.8,19610.0,73.3715,73.478,73.3424,73.4393,19610.0
2023-07-10 12:00:00,75.8,75.82,75.68,75.72,5407.0,73.4393,73.4587,73.323,73.3618,5407.0
2023-07-10 12:05:00,75.73,75.78,75.67,75.73,3719.0,73.3715,73.4199,73.3133,73.3715,3719.0
2023-07-10 12:10:00,75.72,75.79,75.71,75.77,3161.0,73.3618,73.4296,73.3521,73.4102,3161.0
2023-07-10 12:15:00,75.77,75.8,75.7,75.8,3432.0,73.4102,73.4393,73.3424,73.4393,3432.0
2023-07-10 12:20:00,75.79,75.86,75.78,75.81,4296.0,73.4296,73.4974,73.4199,73.449,4296.0
2023-07-10 12:25:00,75.83,75.93,75.82,75.93,10651.0,73.4683,73.5652,73.4587,73.5652,10651.0
2023-07-10 12:30:00,75.95,75.95,75.82,75.82,11198.0,73.5846,73.5846,73.4587,73.4587,11198.0
2023-07-10 12:35:00,75.79,75.81,75.61,75.61,10183.0,73.4296,73.449,73.2552,73.2552,10183.0
2023-07-10 12:40:00,75.62,75.65,75.55,75.63,6562.0,73.2649,73.294,73.1971,73.2746,6562.0
2023-07-10 12:45:00,75.64,75.76,75.63,75.72,4892.0,73.2843,73.4005,73.2746,73.3618,4892.0
2023-07-10 12:50:00,75.73,75.76,75.71,75.73,4930.0,73.3715,73.4005,73.3521,73.3715,4930.0
2023-07-10 12:55:00,75.72,75.76,75.71,75.72,5224.0,73.3618,73.4005,73.3521,73.3618,5224.0
2023-07-10 13:00:00,75.72,75.76,75.63,75.67,5814.0,73.3618,73.4005,73.2746,73.3133,5814.0
2023-07-10 13:05:00,75.67,75.68,75.54,75.59,12288.0,73.3133,73.323,73.1874,73.2358,12288.0
2023-07-10 13:10:00,75.59,75.62,75.56,75.59,4247.0,73.2358,73.2649,73.2068,73.2358,4247.0
2023-07-10 13:15:00,75.65,75.74,75.64,75.74,10755.0,73.294,73.3812,73.2843,73.3812,10755.0
2023-07-10 13:20:00,75.74,75.75,75.7,75.7,3795.0,73.3812,73.3908,73.3424,73.3424,3795.0
2023-07-10 13:25:00,75.71,75.71,75.64,75.68,4654.0,73.3521,73.3521,73.2843,73.323,4654.0
2023-07-10 13:30:00,75.69,75.71,75.64,75.66,4442.0,73.3327,73.3521,73.2843,73.3036,4442.0
2023-07-10 13:35:00,75.65,75.69,75.59,75.69,4031.0,73.294,73.3327,73.2358,73.3327,4031.0
2023-07-10 13:40:00,75.69,75.7,75.64,75.65,7629.0,73.3327,73.3424,73.2843,73.294,7629.0
2023-07-10 13:45:00,75.64,75.66,75.6,75.62,5943.0,73.2843,73.3036,73.2455,73.2649,5943.0
2023-07-10 13:50:00,75.6,75.62,75.57,75.61,12001.0,73.2455,73.2649,73.2164,73.2552,12001.0
2023-07-10 13:55:00,75.62,75.65,75.59,75.62,4057.0,73.2649,73.294,73.2358,73.2649,4057.0
2023-07-10 14:00:00,75.61,75.62,75.54,75.54,6433.0,73.2552,73.2649,73.1874,73.1874,6433.0
2023-07-10 14:05:00,75.55,75.6,75.53,75.59,6933.0,73.1971,73.2455,73.1777,73.2358,6933.0
2023-07-10 14:10:00,75.59,75.64,75.55,75.64,13142.0,73.2358,73.2843,73.1971,73.2843,13142.0
2023-07-10 14:15:00,75.63,75.65,75.61,75.64,4733.0,73.2746,73.294,73.2552,73.2843,4733.0
2023-07-10 14:20:00,75.65,75.71,75.63,75.69,3358.0,73.294,73.3521,73.2746,73.3327,3358.0
2023-07-10 14:25:00,75.7,75.71,75.67,75.69,3255.0,73.3424,73.3521,73.3133,73.3327,3255.0
2023-07-10 14:30:00,75.68,75.7,75.63,75.66,5301.0,73.323,73.3424,73.2746,73.3036,5301.0
2023-07-10 14:35:00,75.65,75.66,75.6,75.63,7084.0,73.294,73.3036,73.2455,73.2746,7084.0
2023-07-10 14:40:00,75.62,75.67,75.59,75.64,15554.0,73.2649,73.3133,73.2358,73.2843,15554.0
2023-07-10 14:45:00,75.63,75.68,75.63,75.68,4065.0,73.2746,73.323,73.2746,73.323,4065.0
2023-07-10 14:50:00,75.67,75.72,75.67,75.71,4209.0,73.3133,73.3618,73.3133,73.3521,4209.0
2023-07-10 14:55:00,75.72,75.81,75.71,75.8,5630.0,73.3618,73.449,73.3521,73.4393,5630.0
2023-07-10 15:00:00,75.8,75.8,75.76,75.79,6406.0,73.4393,73.4393,73.4005,73.4296,6406.0
2023-07-10 15:05:00,75.8,75.8,75.71,75.72,9523.0,73.4393,73.4393,73.3521,73.3618,9523.0
2023-07-10 15:10:00,75.71,75.73,75.67,75.7,9200.0,73.3521,73.3715,73.3133,73.3424,9200.0
2023-07-10 15:15:00,75.7,75.73,75.66,75.67,6381.0,73.3424,73.3715,73.3036,73.3133,6381.0
2023-07-10 15:20:00,75.67,75.72,75.63,75.71,17330.0,73.3133,73.3618,73.2746,73.3521,17330.0
2023-07-10 15:25:00,75.7,75.73,75.69,75.73,6763.0,73.3424,73.3715,73.3327,73.3715,6763.0
2023-07-10 15:30:00,75.72,75.72,75.6,75.61,11887.0,73.3618,73.3618,73.2455,73.2552,11887.0
2023-07-10 15:35:00,75.61,75.66,75.6,75.66,10277.0,73.2552,73.3036,73.2455,73.3036,10277.0
2023-07-10 15:40:00,75.67,75.67,75.59,75.62,10954.0,73.3133,73.3133,73.2358,73.2649,10954.0
2023-07-10 15:45:00,75.61,75.68,75.61,75.66,9887.0,73.2552,73.323,73.2552,73.3036,9887.0
2023-07-10 15:50:00,75.65,75.65,75.58,75.62,19522.0,73.294,73.294,73.2261,73.2649,19522.0
2023-07-10 15:55:00,75.62,75.81,75.62,75.8,68224.0,73.2649,73.449,73.2649,73.4393,68224.0
2023-07-11 09:30:00,76.5,76.67,76.28,76.37,21788.0,74.1175,74.2822,73.9043,73.9915,21788.0
2023-07-11 09:35:00,76.38,76.38,76.17,76.23,5792.0,74.0012,74.0012,73.7978,73.8559,5792.0
2023-07-11 09:40:00,76.21,76.3,75.99,76.04,16764.0,73.8365,73.9237,73.6234,73.6718,16764.0
2023-07-11 09:45:00,76.04,76.19,76.04,76.19,5268.0,73.6718,73.8171,73.6718,73.8171,5268.0
2023-07-11 09:50:00,76.18,76.23,76.13,76.23,5819.0,73.8074,73.8559,73.759,73.8559,5819.0
2023-07-11 09:55:00,76.21,76.33,76.14,76.33,16619.0,73.8365,73.9528,73.7687,73.9528,16619.0
2023-07-11 10:00:00,76.36,76.5,76.36,76.44,21557.0,73.9818,74.1175,73.9818,74.0594,21557.0
2023-07-11 10:05:00,76.43,76.53,76.37,76.53,4659.0,74.0497,74.1465,73.9915,74.1465,4659.0
2023-07-11 10:10:00,76.51,76.72,76.51,76.7,63280.0,74.1272,74.3306,74.1272,74.3113,63280.0
2023-07-11 10:15:00,76.7,76.74,76.59,76.67,14391.0,74.3113,74.35,74.2047,74.2822,14391.0
2023-07-11 10:20:00,76.66,76.74,76.61,76.61,46461.0,74.2725,74.35,74.2241,74.2241,46461.0
2023-07-11 10:25:00,76.59,76.61,76.43,76.43,13454.0,74.2047,74.2241,74.0497,74.0497,13454.0
2023-07-11 10:30:00,76.41,76.43,76.23,76.41,15825.0,74.0303,74.0497,73.8559,74.0303,15825.0
2023-07-11 10:35:00,76.42,76.58,76.38,76.53,7322.0,74.04,74.195,74.0012,74.1465,7322.0
2023-07-11 10:40:00,76.54,76.65,76.52,76.64,7091.0,74.1562,74.2628,74.1369,74.2531,7091.0
2023-07-11 10:45:00,76.64,76.69,76.59,76.69,3051.0,74.2531,74.3016,74.2047,74.3016,3051.0
2023-07-11 10:50:00,76.71,76.82,76.64,76.64,26938.0,74.3209,74.4275,74.2531,74.2531,26938.0
2023-07-11 10:55:00,76.63,76.66,76.58,76.62,9566.0,74.2434,74.2725,74.195,74.2337,9566.0
2023-07-11 11:00:00,76.62,76.75,76.62,76.71,10159.0,74.2337,74.3597,74.2337,74.3209,10159.0
2023-07-11 11:05:00,76.71,76.72,76.53,76.54,8938.0,74.3209,74.3306,74.1465,74.1562,8938.0
2023-07-11 11:10:00,76.56,76.57,76.52,76.54,5278.0,74.1756,74.1853,74.1369,74.1562,5278.0
2023-07-11 11:15:00,76.53,76.57,76.48,76.55,16597.0,74.1465,74.1853,74.0981,74.1659,16597.0
2023-07-11 11:20:00,76.54,76.59,76.5,76.53,4320.0,74.1562,74.2047,74.1175,74.1465,4320.0
2023-07-11 11:25:00,76.53,76.6,76.47,76.6,8507.0,74.1465,74.2144,74.0884,74.2144,8507.0
2023-07-11 11:30:00,76.61,76.63,76.52,76.61,10412.0,74.2241,74.2434,74.1369,74.2241,10412.0
2023-07-11 11:35:00,76.62,76.75,76.61,76.74,3165.0,74.2337,74.3597,74.2241,74.35,3165.0
2023-07-11 11:40:00,76.76,76.83,76.76,76.81,6390.0,74.3694,74.4372,74.3694,74.4178,6390.0
2023-07-11 11:45:00,76.79,76.92,76.78,76.92,7129.0,74.3985,74.5244,74.3888,74.5244,7129.0
2023-07-11 11:50:00,76.92,77.16,76.91,77.16,18426.0,74.5244,74.7569,74.5147,74.7569,18426.0
2023-07-11 11:55:00,77.16,77.3,77.1,77.16,9876.0,74.7569,74.8926,74.6988,74.7569,9876.0
2023-07-11 12:00:00,77.15,77.39,77.14,77.39,11052.0,74.7472,74.9798,74.7376,74.9798,11052.0
2023-07-11 12:05:00,77.42,77.46,77.39,77.42,7587.0,75.0088,75.0476,74.9798,75.0088,7587.0
2023-07-11 12:10:00,77.4,77.43,77.33,77.4,35196.0,74.9895,75.0185,74.9216,74.9895,35196.0
2023-07-11 12:15:00,77.42,77.43,77.34,77.43,8220.0,75.0088,75.0185,74.9313,75.0185,8220.0
2023-07-11 12:20:00,77.43,77.55,77.41,77.53,26448.0,75.0185,75.1348,74.9991,75.1154,26448.0
2023-07-11 12:25:00,77.54,77.56,77.33,77.37,23774.0,75.1251,75.1445,74.9216,74.9604,23774.0
2023-07-11 12:30:00,77.34,77.55,77.3,77.51,17502.0,74.9313,75.1348,74.8926,75.096,17502.0
2023-07-11 12:35:00,77.5,77.53,77.36,77.45,8715.0,75.0863,75.1154,74.9507,75.0379,8715.0
2023-07-11 12:40:00,77.43,77.51,77.43,77.5,4279.0,75.0185,75.096,75.0185,75.0863,4279.0
2023-07-11 12:45:00,77.51,77.54,77.48,77.48,7102.0,75.096,75.1251,75.067,75.067,7102.0
2023-07-11 12:50:00,77.49,77.53,77.48,77.52,4598.0,75.0767,75.1154,75.067,75.1057,4598.0
2023-07-11 12:55:00,77.5,77.53,77.44,77.53,6373.0,75.0863,75.1154,75.0282,75.1154,6373.0
2023-07-11 13:00:00,77.53,77.54,77.45,77.47,5509.0,75.1154,75.1251,75.0379,75.0573,5509.0
2023-07-11 13:05:00,77.48,77.48,77.39,77.4,2711.0,75.067,75.067,74.9798,74.9895,2711.0
2023-07-11 13:10:00,77.42,77.43,77.37,77.43,17146.0,75.0088,75.0185,74.9604,75.0185,17146.0
2023-07-11 13:15:00,77.42,77.5,77.4,77.48,11240.0,75.0088,75.0863,74.9895,75.067,11240.0
2023-07-11 13:20:00,77.48,77.53,77.44,77.5,5888.0,75.067,75.1154,75.0282,75.0863,5888.0
2023-07-11 13:25:00,77.5,77.59,77.49,77.59,14636.0,75.0863,75.1735,75.0767,75.1735,14636.0
2023-07-11 13:30:00,77.63,77.66,77.61,77.65,9423.0,75.2123,75.2414,75.1929,75.2317,9423.0
2023-07-11 13:35:00,77.63,77.72,77.56,77.67,18219.0,75.2123,75.2995,75.1445,75.251,18219.0
2023-07-11 13:40:00,77.69,77.81,77.68,77.81,15360.0,75.2704,75.3867,75.2607,75.3867,15360.0
2023-07-11 13:45:00,77.82,77.88,77.79,77.85,14533.0,75.3964,75.4545,75.3673,75.4254,14533.0
2023-07-11 13:50:00,77.85,77.85,77.71,77.81,25291.0,75.4254,75.4254,75.2898,75.3867,25291.0
2023-07-11 13:55:00,77.81,77.98,77.81,77.98,11975.0,75.3867,75.5514,75.3867,75.5514,11975.0
2023-07-11 14:00:00,77.93,78.03,77.86,78.01,13745.0,75.5029,75.5998,75.4351,75.5805,13745.0
2023-07-11 14:05:00,78.01,78.01,77.93,77.97,13044.0,75.5805,75.5805,75.5029,75.5417,13044.0
2023-07-11 14:10:00,77.96,77.99,77.87,77.88,9991.0,75.532,75.5611,75.4448,75.4545,9991.0
2023-07-11 14:15:00,77.88,77.96,77.84,77.92,4858.0,75.4545,75.532,75.4158,75.4933,4858.0
2023-07-11 14:20:00,77.91,77.96,77.89,77.94,5760.0,75.4836,75.532,75.4642,75.5126,5760.0
2023-07-11 14:25:00,77.94,78.02,77.93,78.0,7952.0,75.5126,75.5901,75.5029,75.5708,7952.0
2023-07-11 14:30:00,78.01,78.01,77.94,78.0,6345.0,75.5805,75.5805,75.5126,75.5708,6345.0
2023-07-11 14:35:00,77.98,78.01,77.95,77.97,4644.0,75.5514,75.5805,75.5223,75.5417,4644.0
2023-07-11 14:40:00,77.98,78.03,77.98,78.01,7658.0,75.5514,75.5998,75.5514,75.5805,7658.0
2023-07-11 14:45:00,78.01,78.02,77.98,77.99,11960.0,75.5805,75.5901,75.5514,75.5611,11960.0
2023-07-11 14:50:00,77.98,78.02,77.96,77.97,10132.0,75.5514,75.5901,75.532,75.5417,10132.0
2023-07-11 14:55:00,77.97,78.04,77.96,77.98,13282.0,75.5417,75.6095,75.532,75.5514,13282.0
2023-07-11 15:00:00,77.99,78.0,77.95,77.98,9925.0,75.5611,75.5708,75.5223,75.5514,9925.0
2023-07-11 15:05:00,77.97,77.99,77.9,77.98,8358.0,75.5417,75.5611,75.4739,75.5514,8358.0
2023-07-11 15:10:00,77.98,78.05,77.97,77.99,36325.0,75.5514,75.6192,75.5417,75.5611,36325.0
2023-07-11 15:15:00,77.98,78.02,77.95,78.01,16219.0,75.5514,75.5901,75.5223,75.5805,16219.0
2023-07-11 15:20:00,78.01,78.02,77.97,78.01,10642.0,75.5805,75.5901,75.5417,75.5805,10642.0
2023-07-11 15:25:00,78.02,78.08,78.01,78.08,20051.0,75.5901,75.6483,75.5805,75.6483,20051.0
2023-07-11 15:30:00,78.08,78.09,77.9,77.9,15170.0,75.6483,75.658,75.4739,75.4739,15170.0
2023-07-11 15:35:00,77.9,77.99,77.88,77.97,11455.0,75.4739,75.5611,75.4545,75.5417,11455.0
2023-07-11 15:40:00,77.95,78.07,77.95,78.01,33098.0,75.5223,75.6386,75.5223,75.5805,33098.0
2023-07-11 15:45:00,78.02,78.2,78.02,78.2,52450.0,75.5901,75.7645,75.5901,75.7645,52450.0
2023-07-11 15:50:00,78.2,78.25,77.9,77.91,74611.0,75.7645,75.813,75.4739,75.4836,74611.0
2023-07-11 15:55:00,77.91,77.98,77.86,77.95,121823.0,75.4836,75.5514,75.4351,75.5223,121823.0
2023-07-12 09:30:00,79.29,79.41,78.48,78.48,58649.0,76.8206,76.9369,76.0358,76.0358,58649.0
2023-07-12 09:35:00,78.51,78.54,78.18,78.4,20522.0,76.0649,76.0939,75.7452,75.9583,20522.0
2023-07-12 09:40:00,78.29,78.44,78.24,78.36,13666.0,75.8517,75.9971,75.8033,75.9196,13666.0
2023-07-12 09:45:00,78.32,78.33,77.93,77.96,16842.0,75.8808,75.8905,75.5029,75.532,16842.0
2023-07-12 09:50:00,77.97,78.22,77.74,77.74,16166.0,75.5417,75.7839,75.3189,75.3189,16166.0
2023-07-12 09:55:00,77.77,77.82,77.55,77.8,20033.0,75.3479,75.3964,75.1348,75.377,20033.0
2023-07-12 10:00:00,77.8,78.14,77.71,78.1,17363.0,75.377,75.7064,75.2898,75.6677,17363.0
2023-07-12 10:05:00,78.1,78.11,77.93,77.96,11505.0,75.6677,75.6773,75.5029,75.532,11505.0
2023-07-12 10:10:00,77.97,78.0,77.87,77.97,17386.0,75.5417,75.5708,75.4448,75.5417,17386.0
2023-07-12 10:15:00,77.99,78.05,77.79,77.79,13880.0,75.5611,75.6192,75.3673,75.3673,13880.0
2023-07-12 10:20:00,77.82,77.86,77.73,77.75,10994.0,75.3964,75.4351,75.3092,75.3286,10994.0
2023-07-12 10:25:00,77.71,78.05,77.63,78.04,21379.0,75.2898,75.6192,75.2123,75.6095,21379.0
2023-07-12 10:30:00,78.02,78.19,77.95,78.19,8645.0,75.5901,75.7548,75.5223,75.7548,8645.0
2023-07-12 10:35:00,78.2,78.23,78.09,78.16,5704.0,75.7645,75.7936,75.658,75.7258,5704.0
2023-07-12 10:40:00,78.17,78.26,78.13,78.26,10958.0,75.7355,75.8227,75.6967,75.8227,10958.0
2023-07-12 10:45:00,78.3,78.42,78.24,78.41,3332.0,75.8614,75.9777,75.8033,75.968,3332.0
2023-07-12 10:50:00,78.4,78.49,78.34,78.34,6478.0,75.9583,76.0455,75.9002,75.9002,6478.0
2023-07-12 10:55:00,78.32,78.46,78.31,78.46,11660.0,75.8808,76.0164,75.8711,76.0164,11660.0
2023-07-12 11:00:00,78.49,78.54,78.44,78.46,6753.0,76.0455,76.0939,75.9971,76.0164,6753.0
2023-07-12 11:05:00,78.45,78.56,78.43,78.53,29110.0,76.0068,76.1133,75.9874,76.0843,29110.0
2023-07-12 11:10:00,78.46,78.55,78.44,78.49,6799.0,76.0164,76.1036,75.9971,76.0455,6799.0
2023-07-12 11:15:00,78.51,78.51,78.42,78.46,9479.0,76.0649,76.0649,75.9777,76.0164,9479.0
2023-07-12 11:20:00,78.45,78.48,78.36,78.46,5233.0,76.0068,76.0358,75.9196,76.0164,5233.0
2023-07-12 11:25:00,78.42,78.46,78.41,78.41,1916.0,75.9777,76.0164,75.968,75.968,1916.0
2023-07-12 11:30:00,78.4,78.46,78.31,78.32,4698.0,75.9583,76.0164,75.8711,75.8808,4698.0
2023-07-12 11:35:00,78.32,78.37,78.12,78.13,13935.0,75.8808,75.9292,75.687,75.6967,13935.0
2023-07-12 11:40:00,78.11,78.11,77.87,78.0,15966.0,75.6773,75.6773,75.4448,75.5708,15966.0
2023-07-12 11:45:00,78.0,78.13,77.93,78.12,12900.0,75.5708,75.6967,75.5029,75.687,12900.0
2023-07-12 11:50:00,78.13,78.2,78.09,78.2,8415.0,75.6967,75.7645,75.658,75.7645,8415.0
2023-07-12 11:55:00,78.18,78.22,78.0,78.06,8244.0,75.7452,75.7839,75.5708,75.6289,8244.0
2023-07-12 12:00:00,78.08,78.1,77.95,78.01,5743.0,75.6483,75.6677,75.5223,75.5805,5743.0
2023-07-12 12:05:00,78.0,78.09,77.99,78.03,3672.0,75.5708,75.658,75.5611,75.5998,3672.0
2023-07-12 12:10:00,78.03,78.15,78.03,78.09,3986.0,75.5998,75.7161,75.5998,75.658,3986.0
2023-07-12 12:15:00,78.07,78.11,77.9,77.92,5793.0,75.6386,75.6773,75.4739,75.4933,5793.0
2023-07-12 12:20:00,77.9,78.03,77.9,78.02,3163.0,75.4739,75.5998,75.4739,75.5901,3163.0
2023-07-12 12:25:00,78.03,78.09,77.92,77.94,5861.0,75.5998,75.658,75.4933,75.5126,5861.0
2023-07-12 12:30:00,77.96,78.05,77.96,78.05,4363.0,75.532,75.6192,75.532,75.6192,4363.0
2023-07-12 12:35:00,78.05,78.13,78.01,78.13,2624.0,75.6192,75.6967,75.5805,75.6967,2624.0
2023-07-12 12:40:00,78.14,78.14,78.04,78.04,5053.0,75.7064,75.7064,75.6095,75.6095,5053.0
2023-07-12 12:45:00,78.02,78.09,78.02,78.08,2149.0,75.5901,75.658,75.5901,75.6483,2149.0
2023-07-12 12:50:00,78.08,78.1,78.05,78.09,4190.0,75.6483,75.6677,75.6192,75.658,4190.0
2023-07-12 12:55:00,78.11,78.14,78.01,78.04,4237.0,75.6773,75.7064,75.5805,75.6095,4237.0
2023-07-12 13:00:00,78.03,78.09,77.99,78.06,5145.0,75.5998,75.658,75.5611,75.6289,5145.0
2023-07-12 13:05:00,78.04,78.07,77.98,78.05,2685.0,75.6095,75.6386,75.5514,75.6192,2685.0
2023-07-12 13:10:00,78.04,78.05,77.98,78.04,7515.0,75.6095,75.6192,75.5514,75.6095,7515.0
2023-07-12 13:15:00,78.04,78.12,78.04,78.12,4904.0,75.6095,75.687,75.6095,75.687,4904.0
2023-07-12 13:20:00,78.12,78.12,78.02,78.08,7701.0,75.687,75.687,75.5901,75.6483,7701.0
2023-07-12 13:25:00,78.09,78.13,78.02,78.13,17877.0,75.658,75.6967,75.5901,75.6967,17877.0
2023-07-12 13:30:00,78.1,78.28,78.1,78.28,3530.0,75.6677,75.842,75.6677,75.842,3530.0
2023-07-12 13:35:00,78.3,78.3,78.2,78.23,4424.0,75.8614,75.8614,75.7645,75.7936,4424.0
2023-07-12 13:40:00,78.23,78.25,78.22,78.25,4523.0,75.7936,75.813,75.7839,75.813,4523.0
2023-07-12 13:45:00,78.24,78.27,78.2,78.22,6169.0,75.8033,75.8324,75.7645,75.7839,6169.0
2023-07-12 13:50:00,78.22,78.24,78.16,78.23,5355.0,75.7839,75.8033,75.7258,75.7936,5355.0
2023-07-12 13:55:00,78.23,78.3,78.21,78.29,3757.0,75.7936,75.8614,75.7742,75.8517,3757.0
2023-07-12 14:00:00,78.28,78.31,78.2,78.31,5842.0,75.842,75.8711,75.7645,75.8711,5842.0
2023-07-12 14:05:00,78.31,78.35,78.29,78.32,2204.0,75.8711,75.9099,75.8517,75.8808,2204.0
2023-07-12 14:10:00,78.34,78.35,78.3,78.35,4936.0,75.9002,75.9099,75.8614,75.9099,4936.0
2023-07-12 14:15:00,78.3,78.35,78.29,78.33,5991.0,75.8614,75.9099,75.8517,75.8905,5991.0
2023-07-12 14:20:00,78.32,78.34,78.26,78.32,4466.0,75.8808,75.9002,75.8227,75.8808,4466.0
2023-07-12 14:25:00,78.32,78.35,78.26,78.28,5710.0,75.8808,75.9099,75.8227,75.842,5710.0
2023-07-12 14:30:00,78.27,78.27,78.2,78.23,4091.0,75.8324,75.8324,75.7645,75.7936,4091.0
2023-07-12 14:35:00,78.23,78.27,78.23,78.25,3047.0,75.7936,75.8324,75.7936,75.813,3047.0
2023-07-12 14:40:00,78.24,78.24,78.17,78.19,3572.0,75.8033,75.8033,75.7355,75.7548,3572.0
2023-07-12 14:45:00,78.18,78.19,78.13,78.16,3609.0,75.7452,75.7548,75.6967,75.7258,3609.0
2023-07-12 14:50:00,78.15,78.15,78.09,78.12,3187.0,75.7161,75.7161,75.658,75.687,3187.0
2023-07-12 14:55:00,78.11,78.17,78.1,78.17,3554.0,75.6773,75.7355,75.6677,75.7355,3554.0
2023-07-12 15:00:00,78.16,78.19,78.13,78.14,3917.0,75.7258,75.7548,75.6967,75.7064,3917.0
2023-07-12 15:05:00,78.14,78.18,78.12,78.16,5336.0,75.7064,75.7452,75.687,75.7258,5336.0
2023-07-12 15:10:00,78.15,78.19,78.13,78.18,5332.0,75.7161,75.7548,75.6967,75.7452,5332.0
2023-07-12 15:15:00,78.19,78.2,78.15,78.17,9081.0,75.7548,75.7645,75.7161,75.7355,9081.0
2023-07-12 15:20:00,78.15,78.15,77.94,77.95,5329.0,75.7161,75.7161,75.5126,75.5223,5329.0
2023-07-12 15:25:00,77.94,77.94,77.87,77.92,6878.0,75.5126,75.5126,75.4448,75.4933,6878.0
2023-07-12 15:30:00,77.9,77.98,77.87,77.98,6648.0,75.4739,75.5514,75.4448,75.5514,6648.0
2023-07-12 15:35:00,77.99,78.05,77.99,78.03,7766.0,75.5611,75.6192,75.5611,75.5998,7766.0
2023-07-12 15:40:00,78.03,78.13,78.03,78.11,15811.0,75.5998,75.6967,75.5998,75.6773,15811.0
2023-07-12 15:45:00,78.1,78.14,78.05,78.1,14255.0,75.6677,75.7064,75.6192,75.6677,14255.0
2023-07-12 15:50:00,78.09,78.12,77.96,78.11,22221.0,75.658,75.687,75.532,75.6773,22221.0
2023-07-12 15:55:00,78.11,78.12,77.98,77.98,65598.0,75.6773,75.687,75.5514,75.5514,65598.0
2023-07-13 09:30:00,78.82,78.82,78.46,78.82,13292.0,76.3652,76.3652,76.0164,76.3652,13292.0
2023-07-13 09:35:00,78.75,78.85,78.51,78.52,9529.0,76.2974,76.3943,76.0649,76.0746,9529.0
2023-07-13 09:40:00,78.5,78.82,78.49,78.7,13973.0,76.0552,76.3652,76.0455,76.249,13973.0
2023-07-13 09:45:00,78.74,78.9,78.71,78.89,9157.0,76.2877,76.4427,76.2587,76.433,9157.0
2023-07-13 09:50:00,78.97,79.12,78.89,79.09,46282.0,76.5106,76.6559,76.433,76.6268,46282.0
2023-07-13 09:55:00,79.05,79.23,79.05,79.17,34101.0,76.5881,76.7625,76.5881,76.7043,34101.0
2023-07-13 10:00:00,79.18,79.2,79.02,79.19,36727.0,76.714,76.7334,76.559,76.7237,36727.0
2023-07-13 10:05:00,79.2,79.24,79.04,79.18,9226.0,76.7334,76.7721,76.5784,76.714,9226.0
2023-07-13 10:10:00,79.19,79.3,79.17,79.3,7942.0,76.7237,76.8303,76.7043,76.8303,7942.0
2023-07-13 10:15:00,79.29,79.35,79.25,79.35,3803.0,76.8206,76.8787,76.7818,76.8787,3803.0
2023-07-13 10:20:00,79.34,79.45,79.31,79.45,4271.0,76.869,76.9756,76.84,76.9756,4271.0
2023-07-13 10:25:00,79.44,79.46,79.3,79.35,11477.0,76.9659,76.9853,76.8303,76.8787,11477.0
2023-07-13 10:30:00,79.33,79.39,79.22,79.32,9569.0,76.8593,76.9175,76.7528,76.8497,9569.0
2023-07-13 10:35:00,79.3,79.41,79.28,79.34,5357.0,76.8303,76.9369,76.8109,76.869,5357.0
2023-07-13 10:40:00,79.33,79.42,79.31,79.39,5911.0,76.8593,76.9465,76.84,76.9175,5911.0
2023-07-13 10:45:00,79.4,79.47,79.37,79.43,8674.0,76.9272,76.995,76.8981,76.9562,8674.0
2023-07-13 10:50:00,79.42,79.43,79.33,79.34,6889.0,76.9465,76.9562,76.8593,76.869,6889.0
2023-07-13 10:55:00,79.31,79.5,79.31,79.5,9095.0,76.84,77.0241,76.84,77.0241,9095.0
2023-07-13 11:00:00,79.53,79.55,79.43,79.47,18677.0,77.0531,77.0725,76.9562,76.995,18677.0
2023-07-13 11:05:00,79.49,79.5,79.44,79.46,4054.0,77.0144,77.0241,76.9659,76.9853,4054.0
2023-07-13 11:10:00,79.5,79.62,79.44,79.62,22493.0,77.0241,77.1403,76.9659,77.1403,22493.0
2023-07-13 11:15:00,79.6,79.72,79.54,79.7,79840.0,77.1209,77.2372,77.0628,77.2178,79840.0
2023-07-13 11:20:00,79.68,79.89,79.63,79.87,9019.0,77.1984,77.4019,77.15,77.3825,9019.0
2023-07-13 11:25:00,79.92,79.92,79.71,79.73,14462.0,77.431,77.431,77.2275,77.2469,14462.0
2023-07-13 11:30:00,79.74,79.79,79.7,79.79,24575.0,77.2566,77.305,77.2178,77.305,24575.0
2023-07-13 11:35:00,79.78,79.89,79.77,79.88,17743.0,77.2953,77.4019,77.2856,77.3922,17743.0
2023-07-13 11:40:00,79.9,79.96,79.87,79.93,6177.0,77.4116,77.4697,77.3825,77.4407,6177.0
2023-07-13 11:45:00,79.96,80.03,79.86,79.87,79704.0,77.4697,77.5375,77.3728,77.3825,79704.0
2023-07-13 11:50:00,79.87,79.9,79.83,79.88,15726.0,77.3825,77.4116,77.3438,77.3922,15726.0
2023-07-13 11:55:00,79.89,79.95,79.87,79.95,10055.0,77.4019,77.46,77.3825,77.46,10055.0
2023-07-13 12:00:00,79.97,79.97,79.86,79.92,28413.0,77.4794,77.4794,77.3728,77.431,28413.0
2023-07-13 12:05:00,79.92,79.92,79.69,79.69,17166.0,77.431,77.431,77.2081,77.2081,17166.0
2023-07-13 12:10:00,79.7,79.71,79.67,79.71,2670.0,77.2178,77.2275,77.1888,77.2275,2670.0
2023-07-13 12:15:00,79.79,79.81,79.75,79.77,9339.0,77.305,77.3244,77.2663,77.2856,9339.0
2023-07-13 12:20:00,79.76,79.81,79.66,79.67,9848.0,77.276,77.3244,77.1791,77.1888,9848.0
2023-07-13 12:25:00,79.69,79.76,79.69,79.76,16654.0,77.2081,77.276,77.2081,77.276,16654.0
2023-07-13 12:30:00,79.77,79.9,79.77,79.83,7953.0,77.2856,77.4116,77.2856,77.3438,7953.0
2023-07-13 12:35:00,79.84,79.91,79.82,79.85,21283.0,77.3535,77.4213,77.3341,77.3632,21283.0
2023-07-13 12:40:00,79.85,79.93,79.84,79.93,14034.0,77.3632,77.4407,77.3535,77.4407,14034.0
2023-07-13 12:45:00,79.93,79.97,79.91,79.95,7710.0,77.4407,77.4794,77.4213,77.46,7710.0
2023-07-13 12:50:00,79.94,80.01,79.94,79.98,15253.0,77.4503,77.5182,77.4503,77.4891,15253.0
2023-07-13 12:55:00,79.99,80.0,79.94,80.0,3101.0,77.4988,77.5085,77.4503,77.5085,3101.0
2023-07-13 13:00:00,80.01,80.01,79.89,79.94,6554.0,77.5182,77.5182,77.4019,77.4503,6554.0
2023-07-13 13:05:00,79.95,79.96,79.85,79.88,3929.0,77.46,77.4697,77.3632,77.3922,3929.0
2023-07-13 13:10:00,79.87,79.98,79.85,79.98,2782.0,77.3825,77.4891,77.3632,77.4891,2782.0
2023-07-13 13:15:00,79.98,80.04,79.97,80.02,7639.0,77.4891,77.5472,77.4794,77.5279,7639.0
2023-07-13 13:20:00,80.01,80.04,79.92,80.02,5178.0,77.5182,77.5472,77.431,77.5279,5178.0
2023-07-13 13:25:00,80.02,80.11,79.99,80.11,4137.0,77.5279,77.6151,77.4988,77.6151,4137.0
2023-07-13 13:30:00,80.11,80.14,80.09,80.13,5472.0,77.6151,77.6441,77.5957,77.6344,5472.0
2023-07-13 13:35:00,80.12,80.19,80.1,80.18,4030.0,77.6247,77.6926,77.6054,77.6829,4030.0
2023-07-13 13:40:00,80.2,80.27,80.19,80.21,7912.0,77.7023,77.7701,77.6926,77.7119,7912.0
2023-07-13 13:45:00,80.21,80.27,80.17,80.27,7679.0,77.7119,77.7701,77.6732,77.7701,7679.0
2023-07-13 13:50:00,80.29,80.29,80.19,80.25,12037.0,77.7894,77.7894,77.6926,77.7507,12037.0
2023-07-13 13:55:00,80.26,80.33,80.25,80.3,11819.0,77.7604,77.8282,77.7507,77.7991,11819.0
2023-07-13 14:00:00,80.31,80.51,80.31,80.46,19885.0,77.8088,78.0026,77.8088,77.9542,19885.0
2023-07-13 14:05:00,80.48,80.56,80.47,80.51,16700.0,77.9735,78.051,77.9638,78.0026,16700.0
2023-07-13 14:10:00,80.51,80.56,80.46,80.48,6037.0,78.0026,78.051,77.9542,77.9735,6037.0
2023-07-13 14:15:00,80.49,80.59,80.44,80.44,12559.0,77.9832,78.0801,77.9348,77.9348,12559.0
2023-07-13 14:20:00,80.47,80.61,80.47,80.61,7629.0,77.9638,78.0995,77.9638,78.0995,7629.0
2023-07-13 14:25:00,80.63,80.71,80.55,80.71,9616.0,78.1189,78.1964,78.0413,78.1964,9616.0
2023-07-13 14:30:00,80.73,80.8,80.69,80.78,15444.0,78.2157,78.2836,78.177,78.2642,15444.0
2023-07-13 14:35:00,80.78,80.81,80.62,80.64,22287.0,78.2642,78.2933,78.1092,78.1285,22287.0
2023-07-13 14:40:00,80.65,80.72,80.61,80.71,14742.0,78.1382,78.2061,78.0995,78.1964,14742.0
2023-07-13 14:45:00,80.73,80.8,80.69,80.76,12974.0,78.2157,78.2836,78.177,78.2448,12974.0
2023-07-13 14:50:00,80.76,80.88,80.76,80.79,16319.0,78.2448,78.3611,78.2448,78.2739,16319.0
2023-07-13 14:55:00,80.78,80.87,80.78,80.84,8285.0,78.2642,78.3514,78.2642,78.3223,8285.0
2023-07-13 15:00:00,80.84,80.85,80.78,80.81,10391.0,78.3223,78.332,78.2642,78.2933,10391.0
2023-07-13 15:05:00,80.81,80.85,80.72,80.76,15466.0,78.2933,78.332,78.2061,78.2448,15466.0
2023-07-13 15:10:00,80.76,80.85,80.76,80.83,14765.0,78.2448,78.332,78.2448,78.3126,14765.0
2023-07-13 15:15:00,80.83,80.84,80.66,80.76,17468.0,78.3126,78.3223,78.1479,78.2448,17468.0
2023-07-13 15:20:00,80.78,80.86,80.77,80.83,12900.0,78.2642,78.3417,78.2545,78.3126,12900.0
2023-07-13 15:25:00,80.84,80.89,80.82,80.84,11843.0,78.3223,78.3708,78.3029,78.3223,11843.0
2023-07-13 15:30:00,80.84,80.86,80.68,80.69,16386.0,78.3223,78.3417,78.1673,78.177,16386.0
2023-07-13 15:35:00,80.69,80.91,80.68,80.9,36300.0,78.177,78.3901,78.1673,78.3804,36300.0
2023-07-13 15:40:00,80.9,80.97,80.88,80.91,23967.0,78.3804,78.4483,78.3611,78.3901,23967.0
2023-07-13 15:45:00,80.9,80.9,80.72,80.73,49005.0,78.3804,78.3804,78.2061,78.2157,49005.0
2023-07-13 15:50:00,80.75,80.86,80.67,80.77,62105.0,78.2351,78.3417,78.1576,78.2545,62105.0
2023-07-13 15:55:00,80.76,80.76,80.53,80.55,217242.0,78.2448,78.2448,78.022,78.0413,217242.0
2023-07-14 09:30:00,81.11,81.24,80.68,80.68,20186.0,78.5839,78.7099,78.1673,78.1673,20186.0
2023-07-14 09:35:00,80.71,80.71,80.02,80.36,7188.0,78.1964,78.1964,77.5279,77.8573,7188.0
2023-07-14 09:40:00,80.43,80.49,80.28,80.28,10714.0,77.9251,77.9832,77.7798,77.7798,10714.0
2023-07-14 09:45:00,80.26,80.48,80.26,80.48,5244.0,77.7604,77.9735,77.7604,77.9735,5244.0
2023-07-14 09:50:00,80.49,80.62,80.45,80.6,10170.0,77.9832,78.1092,77.9445,78.0898,10170.0
2023-07-14 09:55:00,80.61,80.65,80.41,80.48,6327.0,78.0995,78.1382,77.9057,77.9735,6327.0
2023-07-14 10:00:00,80.5,80.5,80.12,80.19,12533.0,77.9929,77.9929,77.6247,77.6926,12533.0
2023-07-14 10:05:00,80.16,80.3,80.09,80.11,5558.0,77.6635,77.7991,77.5957,77.6151,5558.0
2023-07-14 10:10:00,80.13,80.25,79.94,80.02,12751.0,77.6344,77.7507,77.4503,77.5279,12751.0
2023-07-14 10:15:00,80.01,80.08,79.96,80.07,10147.0,77.5182,77.586,77.4697,77.5763,10147.0
2023-07-14 10:20:00,80.04,80.1,79.95,80.05,10112.0,77.5472,77.6054,77.46,77.5569,10112.0
2023-07-14 10:25:00,79.98,80.03,79.72,79.72,12543.0,77.4891,77.5375,77.2372,77.2372,12543.0
2023-07-14 10:30:00,79.72,79.83,79.57,79.65,32025.0,77.2372,77.3438,77.0919,77.1694,32025.0
2023-07-14 10:35:00,79.66,79.8,79.5,79.6,31023.0,77.1791,77.3147,77.0241,77.1209,31023.0
2023-07-14 10:40:00,79.62,79.65,79.51,79.55,9355.0,77.1403,77.1694,77.0337,77.0725,9355.0
2023-07-14 10:45:00,79.59,79.59,79.36,79.41,9950.0,77.1112,77.1112,76.8884,76.9369,9950.0
2023-07-14 10:50:00,79.42,79.63,79.42,79.63,2790.0,76.9465,77.15,76.9465,77.15,2790.0
2023-07-14 10:55:00,79.69,79.71,79.39,79.39,14893.0,77.2081,77.2275,76.9175,76.9175,14893.0
2023-07-14 11:00:00,79.39,79.47,79.27,79.4,33583.0,76.9175,76.995,76.8012,76.9272,33583.0
2023-07-14 11:05:00,79.4,79.52,79.39,79.42,13269.0,76.9272,77.0434,76.9175,76.9465,13269.0
2023-07-14 11:10:00,79.42,79.5,79.36,79.44,10958.0,76.9465,77.0241,76.8884,76.9659,10958.0
2023-07-14 11:15:00,79.44,79.61,79.43,79.61,6435.0,76.9659,77.1306,76.9562,77.1306,6435.0
2023-07-14 11:20:00,79.63,79.74,79.6,79.74,3694.0,77.15,77.2566,77.1209,77.2566,3694.0
2023-07-14 11:25:00,79.75,79.75,79.49,79.55,8031.0,77.2663,77.2663,77.0144,77.0725,8031.0
2023-07-14 11:30:00,79.57,79.6,79.48,79.54,5531.0,77.0919,77.1209,77.0047,77.0628,5531.0
2023-07-14 11:35:00,79.52,79.65,79.48,79.53,32175.0,77.0434,77.1694,77.0047,77.0531,32175.0
2023-07-14 11:40:00,79.54,79.55,79.42,79.48,4158.0,77.0628,77.0725,76.9465,77.0047,4158.0
2023-07-14 11:45:00,79.56,79.59,79.45,79.5,5694.0,77.0822,77.1112,76.9756,77.0241,5694.0
2023-07-14 11:50:00,79.51,79.55,79.45,79.54,4619.0,77.0337,77.0725,76.9756,77.0628,4619.0
2023-07-14 11:55:00,79.52,79.7,79.52,79.62,9647.0,77.0434,77.2178,77.0434,77.1403,9647.0
2023-07-14 12:00:00,79.72,79.73,79.56,79.59,9409.0,77.2372,77.2469,77.0822,77.1112,9409.0
2023-07-14 12:05:00,79.55,79.76,79.52,79.73,7424.0,77.0725,77.276,77.0434,77.2469,7424.0
2023-07-14 12:10:00,79.7,79.74,79.67,79.69,4735.0,77.2178,77.2566,77.1888,77.2081,4735.0
2023-07-14 12:15:00,79.69,79.7,79.61,79.62,6267.0,77.2081,77.2178,77.1306,77.1403,6267.0
2023-07-14 12:20:00,79.61,79.69,79.59,79.66,3515.0,77.1306,77.2081,77.1112,77.1791,3515.0
2023-07-14 12:25:00,79.67,79.77,79.67,79.77,3271.0,77.1888,77.2856,77.1888,77.2856,3271.0
2023-07-14 12:30:00,79.78,79.91,79.74,79.9,12532.0,77.2953,77.4213,77.2566,77.4116,12532.0
2023-07-14 12:35:00,79.92,79.97,79.86,79.87,7762.0,77.431,77.4794,77.3728,77.3825,7762.0
2023-07-14 12:40:00,79.86,79.93,79.84,79.92,5462.0,77.3728,77.4407,77.3535,77.431,5462.0
2023-07-14 12:45:00,79.94,79.95,79.82,79.89,3311.0,77.4503,77.46,77.3341,77.4019,3311.0
2023-07-14 12:50:00,79.89,79.89,79.75,79.78,2772.0,77.4019,77.4019,77.2663,77.2953,2772.0
2023-07-14 12:55:00,79.77,79.77,79.69,79.75,6057.0,77.2856,77.2856,77.2081,77.2663,6057.0
2023-07-14 13:00:00,79.76,79.76,79.57,79.62,3961.0,77.276,77.276,77.0919,77.1403,3961.0
2023-07-14 13:05:00,79.64,79.64,79.57,79.6,6767.0,77.1597,77.1597,77.0919,77.1209,6767.0
2023-07-14 13:10:00,79.59,79.69,79.59,79.66,3643.0,77.1112,77.2081,77.1112,77.1791,3643.0
2023-07-14 13:15:00,79.66,79.69,79.59,79.63,3604.0,77.1791,77.2081,77.1112,77.15,3604.0
2023-07-14 13:20:00,79.61,79.64,79.57,79.64,3325.0,77.1306,77.1597,77.0919,77.1597,3325.0
2023-07-14 13:25:00,79.62,79.7,79.57,79.65,5096.0,77.1403,77.2178,77.0919,77.1694,5096.0
2023-07-14 13:30:00,79.68,79.76,79.67,79.76,3115.0,77.1984,77.276,77.1888,77.276,3115.0
2023-07-14 13:35:00,79.77,79.84,79.75,79.81,5973.0,77.2856,77.3535,77.2663,77.3244,5973.0
2023-07-14 13:40:00,79.84,79.84,79.78,79.81,3602.0,77.3535,77.3535,77.2953,77.3244,3602.0
2023-07-14 13:45:00,79.82,79.97,79.82,79.96,3756.0,77.3341,77.4794,77.3341,77.4697,3756.0
2023-07-14 13:50:00,79.96,79.96,79.87,79.89,4952.0,77.4697,77.4697,77.3825,77.4019,4952.0
2023-07-14 13:55:00,79.91,79.96,79.9,79.9,4055.0,77.4213,77.4697,77.4116,77.4116,4055.0
2023-07-14 14:00:00,79.92,79.95,79.9,79.94,5997.0,77.431,77.46,77.4116,77.4503,5997.0
2023-07-14 14:05:00,79.95,79.99,79.92,79.95,2706.0,77.46,77.4988,77.431,77.46,2706.0
2023-07-14 14:10:00,79.97,79.97,79.88,79.94,20699.0,77.4794,77.4794,77.3922,77.4503,20699.0
2023-07-14 14:15:00,79.94,79.98,79.93,79.97,3664.0,77.4503,77.4891,77.4407,77.4794,3664.0
2023-07-14 14:20:00,79.97,79.97,79.82,79.83,4658.0,77.4794,77.4794,77.3341,77.3438,4658.0
2023-07-14 14:25:00,79.83,79.91,79.83,79.88,4597.0,77.3438,77.4213,77.3438,77.3922,4597.0
2023-07-14 14:30:00,79.87,79.91,79.82,79.82,5479.0,77.3825,77.4213,77.3341,77.3341,5479.0
2023-07-14 14:35:00,79.82,79.82,79.7,79.73,9758.0,77.3341,77.3341,77.2178,77.2469,9758.0
2023-07-14 14:40:00,79.72,79.75,79.7,79.75,4284.0,77.2372,77.2663,77.2178,77.2663,4284.0
2023-07-14 14:45:00,79.76,79.8,79.74,79.8,2629.0,77.276,77.3147,77.2566,77.3147,2629.0
2023-07-14 14:50:00,79.81,79.89,79.78,79.85,4504.0,77.3244,77.4019,77.2953,77.3632,4504.0
2023-07-14 14:55:00,79.85,79.87,79.79,79.87,6668.0,77.3632,77.3825,77.305,77.3825,6668.0
2023-07-14 15:00:00,79.85,79.89,79.79,79.89,23831.0,77.3632,77.4019,77.305,77.4019,23831.0
2023-07-14 15:05:00,79.89,79.93,79.78,79.84,30316.0,77.4019,77.4407,77.2953,77.3535,30316.0
2023-07-14 15:10:00,79.84,79.91,79.83,79.91,11136.0,77.3535,77.4213,77.3438,77.4213,11136.0
2023-07-14 15:15:00,79.91,80.08,79.91,80.08,9252.0,77.4213,77.586,77.4213,77.586,9252.0
2023-07-14 15:20:00,80.09,80.1,79.94,79.97,9822.0,77.5957,77.6054,77.4503,77.4794,9822.0
2023-07-14 15:25:00,79.97,79.97,79.88,79.94,4296.0,77.4794,77.4794,77.3922,77.4503,4296.0
2023-07-14 15:30:00,79.95,80.0,79.9,79.98,7255.0,77.46,77.5085,77.4116,77.4891,7255.0
2023-07-14 15:35:00,80.0,80.08,79.99,80.06,18995.0,77.5085,77.586,77.4988,77.5666,18995.0
2023-07-14 15:40:00,80.07,80.19,80.06,80.18,17293.0,77.5763,77.6926,77.5666,77.6829,17293.0
2023-07-14 15:45:00,80.18,80.23,80.13,80.2,25927.0,77.6829,77.7313,77.6344,77.7023,25927.0
2023-07-14 15:50:00,80.18,80.29,80.15,80.23,33827.0,77.6829,77.7894,77.6538,77.7313,33827.0
2023-07-14 15:55:00,80.23,80.3,80.12,80.27,106564.0,77.7313,77.7991,77.6247,77.7701,106564.0
2023-07-17 09:30:00,79.14,80.16,79.1,79.82,32454.0,76.6753,77.6635,76.6365,77.3341,32454.0
2023-07-17 09:35:00,79.87,80.19,79.81,80.09,32845.0,77.3825,77.6926,77.3244,77.5957,32845.0
2023-07-17 09:40:00,80.09,80.26,80.04,80.15,15489.0,77.5957,77.7604,77.5472,77.6538,15489.0
2023-07-17 09:45:00,80.16,80.57,80.16,80.55,10288.0,77.6635,78.0607,77.6635,78.0413,10288.0
2023-07-17 09:50:00,80.55,80.86,80.55,80.71,13002.0,78.0413,78.3417,78.0413,78.1964,13002.0
2023-07-17 09:55:00,80.68,80.77,80.46,80.46,29862.0,78.1673,78.2545,77.9542,77.9542,29862.0
2023-07-17 10:00:00,80.58,80.63,80.45,80.52,11953.0,78.0704,78.1189,77.9445,78.0123,11953.0
2023-07-17 10:05:00,80.52,80.55,80.36,80.55,9583.0,78.0123,78.0413,77.8573,78.0413,9583.0
2023-07-17 10:10:00,80.58,80.6,80.44,80.59,10093.0,78.0704,78.0898,77.9348,78.0801,10093.0
2023-07-17 10:15:00,80.6,80.61,80.41,80.41,12086.0,78.0898,78.0995,77.9057,77.9057,12086.0
2023-07-17 10:20:00,80.4,80.5,80.39,80.46,11421.0,77.896,77.9929,77.8863,77.9542,11421.0
2023-07-17 10:25:00,80.49,80.56,80.43,80.48,9418.0,77.9832,78.051,77.9251,77.9735,9418.0
2023-07-17 10:30:00,80.51,80.77,80.51,80.77,7300.0,78.0026,78.2545,78.0026,78.2545,7300.0
2023-07-17 10:35:00,80.83,80.92,80.69,80.86,14485.0,78.3126,78.3998,78.177,78.3417,14485.0
2023-07-17 10:40:00,80.83,80.85,80.71,80.85,6516.0,78.3126,78.332,78.1964,78.332,6516.0
2023-07-17 10:45:00,80.87,80.98,80.86,80.92,17538.0,78.3514,78.458,78.3417,78.3998,17538.0
2023-07-17 10:50:00,80.87,81.0,80.8,80.93,18874.0,78.3514,78.4773,78.2836,78.4095,18874.0
2023-07-17 10:55:00,80.9,80.94,80.85,80.9,8735.0,78.3804,78.4192,78.332,78.3804,8735.0
2023-07-17 11:00:00,80.9,80.95,80.8,80.84,35059.0,78.3804,78.4289,78.2836,78.3223,35059.0
2023-07-17 11:05:00,80.83,80.93,80.8,80.91,11275.0,78.3126,78.4095,78.2836,78.3901,11275.0
2023-07-17 11:10:00,80.9,80.94,80.81,80.94,9464.0,78.3804,78.4192,78.2933,78.4192,9464.0
2023-07-17 11:15:00,80.99,81.0,80.89,80.9,6960.0,78.4676,78.4773,78.3708,78.3804,6960.0
2023-07-17 11:20:00,80.91,80.97,80.87,80.96,9269.0,78.3901,78.4483,78.3514,78.4386,9269.0
2023-07-17 11:25:00,80.96,80.99,80.88,80.88,5501.0,78.4386,78.4676,78.3611,78.3611,5501.0
2023-07-17 11:30:00,80.87,80.88,80.77,80.85,14544.0,78.3514,78.3611,78.2545,78.332,14544.0
2023-07-17 11:35:00,80.87,80.97,80.81,80.89,5462.0,78.3514,78.4483,78.2933,78.3708,5462.0
2023-07-17 11:40:00,80.89,80.94,80.84,80.94,5371.0,78.3708,78.4192,78.3223,78.4192,5371.0
2023-07-17 11:45:00,80.94,81.0,80.92,81.0,19745.0,78.4192,78.4773,78.3998,78.4773,19745.0
2023-07-17 11:50:00,81.0,81.17,81.0,81.17,18240.0,78.4773,78.642,78.4773,78.642,18240.0
2023-07-17 11:55:00,81.17,81.21,81.07,81.13,7049.0,78.642,78.6808,78.5452,78.6033,7049.0
2023-07-17 12:00:00,81.12,81.12,80.92,80.92,4100.0,78.5936,78.5936,78.3998,78.3998,4100.0
2023-07-17 12:05:00,80.91,81.03,80.91,80.95,7262.0,78.3901,78.5064,78.3901,78.4289,7262.0
2023-07-17 12:10:00,80.95,81.05,80.95,80.95,6178.0,78.4289,78.5258,78.4289,78.4289,6178.0
2023-07-17 12:15:00,80.96,80.98,80.82,80.85,7555.0,78.4386,78.458,78.3029,78.332,7555.0
2023-07-17 12:20:00,80.86,80.89,80.79,80.81,47594.0,78.3417,78.3708,78.2739,78.2933,47594.0
2023-07-17 12:25:00,80.81,80.83,80.76,80.83,14215.0,78.2933,78.3126,78.2448,78.3126,14215.0
2023-07-17 12:30:00,80.84,80.98,80.84,80.92,25341.0,78.3223,78.458,78.3223,78.3998,25341.0
2023-07-17 12:35:00,80.93,81.03,80.93,81.0,7926.0,78.4095,78.5064,78.4095,78.4773,7926.0
2023-07-17 12:40:00,80.98,81.14,80.97,81.13,8922.0,78.458,78.613,78.4483,78.6033,8922.0
2023-07-17 12:45:00,81.13,81.15,81.04,81.06,8041.0,78.6033,78.6227,78.5161,78.5355,8041.0
2023-07-17 12:50:00,81.05,81.11,81.02,81.11,5931.0,78.5258,78.5839,78.4967,78.5839,5931.0
2023-07-17 12:55:00,81.09,81.14,81.09,81.1,5570.0,78.5645,78.613,78.5645,78.5742,5570.0
2023-07-17 13:00:00,81.09,81.2,81.09,81.2,10548.0,78.5645,78.6711,78.5645,78.6711,10548.0
2023-07-17 13:05:00,81.2,81.28,81.19,81.28,18913.0,78.6711,78.7486,78.6614,78.7486,18913.0
2023-07-17 13:10:00,81.28,81.3,81.26,81.3,14258.0,78.7486,78.768,78.7292,78.768,14258.0
2023-07-17 13:15:00,81.3,81.3,81.17,81.2,22359.0,78.768,78.768,78.642,78.6711,22359.0
2023-07-17 13:20:00,81.2,81.2,81.09,81.09,16847.0,78.6711,78.6711,78.5645,78.5645,16847.0
2023-07-17 13:25:00,81.09,81.21,81.08,81.2,8449.0,78.5645,78.6808,78.5548,78.6711,8449.0
2023-07-17 13:30:00,81.2,81.22,81.15,81.22,5329.0,78.6711,78.6905,78.6227,78.6905,5329.0
2023-07-17 13:35:00,81.21,81.22,81.15,81.16,5260.0,78.6808,78.6905,78.6227,78.6324,5260.0
2023-07-17 13:40:00,81.16,81.22,81.12,81.19,8750.0,78.6324,78.6905,78.5936,78.6614,8750.0
2023-07-17 13:45:00,81.18,81.3,81.17,81.26,5151.0,78.6517,78.768,78.642,78.7292,5151.0
2023-07-17 13:50:00,81.26,81.29,81.17,81.18,5321.0,78.7292,78.7583,78.642,78.6517,5321.0
2023-07-17 13:55:00,81.18,81.27,81.16,81.26,14548.0,78.6517,78.7389,78.6324,78.7292,14548.0
2023-07-17 14:00:00,81.27,81.3,81.17,81.17,39442.0,78.7389,78.768,78.642,78.642,39442.0
2023-07-17 14:05:00,81.13,81.28,81.1,81.28,19632.0,78.6033,78.7486,78.5742,78.7486,19632.0
2023-07-17 14:10:00,81.28,81.36,81.27,81.32,16361.0,78.7486,78.8261,78.7389,78.7874,16361.0
2023-07-17 14:15:00,81.32,81.36,81.3,81.31,5846.0,78.7874,78.8261,78.768,78.7777,5846.0
2023-07-17 14:20:00,81.31,81.37,81.3,81.37,6397.0,78.7777,78.8358,78.768,78.8358,6397.0
2023-07-17 14:25:00,81.39,81.42,81.35,81.36,25637.0,78.8552,78.8843,78.8164,78.8261,25637.0
2023-07-17 14:30:00,81.36,81.36,81.23,81.28,14233.0,78.8261,78.8261,78.7002,78.7486,14233.0
2023-07-17 14:35:00,81.27,81.3,81.14,81.16,8197.0,78.7389,78.768,78.613,78.6324,8197.0
2023-07-17 14:40:00,81.16,81.16,81.0,81.01,17531.0,78.6324,78.6324,78.4773,78.487,17531.0
2023-07-17 14:45:00,81.02,81.17,81.01,81.17,10231.0,78.4967,78.642,78.487,78.642,10231.0
2023-07-17 14:50:00,81.18,81.28,81.13,81.23,37394.0,78.6517,78.7486,78.6033,78.7002,37394.0
2023-07-17 14:55:00,81.23,81.33,81.22,81.3,5863.0,78.7002,78.7971,78.6905,78.768,5863.0
2023-07-17 15:00:00,81.34,81.37,81.26,81.26,8340.0,78.8067,78.8358,78.7292,78.7292,8340.0
2023-07-17 15:05:00,81.25,81.26,81.17,81.21,11590.0,78.7195,78.7292,78.642,78.6808,11590.0
2023-07-17 15:10:00,81.22,81.23,81.12,81.12,14754.0,78.6905,78.7002,78.5936,78.5936,14754.0
2023-07-17 15:15:00,81.1,81.22,81.07,81.18,12556.0,78.5742,78.6905,78.5452,78.6517,12556.0
2023-07-17 15:20:00,81.16,81.16,80.97,81.01,12290.0,78.6324,78.6324,78.4483,78.487,12290.0
2023-07-17 15:25:00,81.0,81.0,80.91,80.98,8444.0,78.4773,78.4773,78.3901,78.458,8444.0
2023-07-17 15:30:00,80.98,81.12,80.97,81.12,18326.0,78.458,78.5936,78.4483,78.5936,18326.0
2023-07-17 15:35:00,81.12,81.15,81.04,81.06,22056.0,78.5936,78.6227,78.5161,78.5355,22056.0
2023-07-17 15:40:00,81.05,81.11,81.05,81.09,30238.0,78.5258,78.5839,78.5258,78.5645,30238.0
2023-07-17 15:45:00,81.09,81.11,81.0,81.04,23813.0,78.5645,78.5839,78.4773,78.5161,23813.0
2023-07-17 15:50:00,81.03,81.1,80.94,81.04,54672.0,78.5064,78.5742,78.4192,78.5161,54672.0
2023-07-17 15:55:00,81.05,81.07,80.88,80.94,107923.0,78.5258,78.5452,78.3611,78.4192,107923.0
2023-07-18 09:30:00,81.44,81.61,81.07,81.44,41557.0,78.9036,79.0683,78.5452,78.9036,41557.0
2023-07-18 09:35:00,81.46,81.57,81.23,81.4,26049.0,78.923,79.0296,78.7002,78.8649,26049.0
2023-07-18 09:40:00,81.38,81.47,81.21,81.28,13362.0,78.8455,78.9327,78.6808,78.7486,13362.0
2023-07-18 09:45:00,81.26,81.5,81.19,81.49,22440.0,78.7292,78.9618,78.6614,78.9521,22440.0
2023-07-18 09:50:00,81.5,81.7,81.5,81.7,8953.0,78.9618,79.1555,78.9618,79.1555,8953.0
2023-07-18 09:55:00,81.69,81.88,81.67,81.87,15802.0,79.1458,79.3299,79.1265,79.3202,15802.0
2023-07-18 10:00:00,81.92,81.99,81.85,81.99,10350.0,79.3687,79.4365,79.3009,79.4365,10350.0
2023-07-18 10:05:00,81.98,82.12,81.97,82.0,17783.0,79.4268,79.5625,79.4171,79.4462,17783.0
2023-07-18 10:10:00,81.98,82.0,81.77,81.84,13090.0,79.4268,79.4462,79.2234,79.2912,13090.0
2023-07-18 10:15:00,81.85,81.91,81.76,81.9,11094.0,79.3009,79.359,79.2137,79.3493,11094.0
2023-07-18 10:20:00,81.89,81.97,81.8,81.95,15122.0,79.3396,79.4171,79.2524,79.3977,15122.0
2023-07-18 10:25:00,81.94,81.94,81.49,81.55,35143.0,79.3881,79.3881,78.9521,79.0102,35143.0
2023-07-18 10:30:00,81.55,81.57,81.34,81.41,31010.0,79.0102,79.0296,78.8067,78.8746,31010.0
2023-07-18 10:35:00,81.43,81.52,81.41,81.42,26372.0,78.8939,78.9811,78.8746,78.8843,26372.0
2023-07-18 10:40:00,81.46,81.55,81.39,81.45,21471.0,78.923,79.0102,78.8552,78.9133,21471.0
2023-07-18 10:45:00,81.47,81.57,81.46,81.57,13877.0,78.9327,79.0296,78.923,79.0296,13877.0
2023-07-18 10:50:00,81.56,81.56,81.41,81.44,11443.0,79.0199,79.0199,78.8746,78.9036,11443.0
2023-07-18 10:55:00,81.43,81.43,81.3,81.37,19513.0,78.8939,78.8939,78.768,78.8358,19513.0
2023-07-18 11:00:00,81.41,81.44,81.24,81.28,10602.0,78.8746,78.9036,78.7099,78.7486,10602.0
2023-07-18 11:05:00,81.34,81.58,81.28,81.4,14586.0,78.8067,79.0393,78.7486,78.8649,14586.0
2023-07-18 11:10:00,81.4,81.75,81.4,81.67,19344.0,78.8649,79.204,78.8649,79.1265,19344.0
2023-07-18 11:15:00,81.67,81.72,81.56,81.61,11928.0,79.1265,79.1749,79.0199,79.0683,11928.0
2023-07-18 11:20:00,81.61,81.73,81.61,81.61,9278.0,79.0683,79.1846,79.0683,79.0683,9278.0
2023-07-18 11:25:00,81.59,81.59,81.49,81.5,10869.0,79.049,79.049,78.9521,78.9618,10869.0
2023-07-18 11:30:00,81.46,81.53,81.42,81.46,17831.0,78.923,78.9908,78.8843,78.923,17831.0
2023-07-18 11:35:00,81.47,81.54,81.37,81.44,24086.0,78.9327,79.0005,78.8358,78.9036,24086.0
2023-07-18 11:40:00,81.44,81.47,81.34,81.37,12856.0,78.9036,78.9327,78.8067,78.8358,12856.0
2023-07-18 11:45:00,81.39,81.68,81.38,81.68,8038.0,78.8552,79.1362,78.8455,79.1362,8038.0
2023-07-18 11:50:00,81.67,81.77,81.62,81.77,8879.0,79.1265,79.2234,79.078,79.2234,8879.0
2023-07-18 11:55:00,81.75,81.87,81.74,81.86,7995.0,79.204,79.3202,79.1943,79.3106,7995.0
2023-07-18 12:00:00,81.88,81.92,81.78,81.82,6127.0,79.3299,79.3687,79.233,79.2718,6127.0
2023-07-18 12:05:00,81.83,81.88,81.73,81.74,5458.0,79.2815,79.3299,79.1846,79.1943,5458.0
2023-07-18 12:10:00,81.71,81.89,81.69,81.84,5354.0,79.1652,79.3396,79.1458,79.2912,5354.0
2023-07-18 12:15:00,81.82,81.98,81.8,81.9,9774.0,79.2718,79.4268,79.2524,79.3493,9774.0
2023-07-18 12:20:00,81.9,81.99,81.83,81.83,6978.0,79.3493,79.4365,79.2815,79.2815,6978.0
2023-07-18 12:25:00,81.83,82.02,81.83,82.01,7111.0,79.2815,79.4656,79.2815,79.4559,7111.0
2023-07-18 12:30:00,82.01,82.01,81.92,81.94,16271.0,79.4559,79.4559,79.3687,79.3881,16271.0
2023-07-18 12:35:00,81.92,81.98,81.91,81.93,9422.0,79.3687,79.4268,79.359,79.3784,9422.0
2023-07-18 12:40:00,81.93,81.96,81.85,81.86,6624.0,79.3784,79.4074,79.3009,79.3106,6624.0
2023-07-18 12:45:00,81.85,81.85,81.73,81.76,15945.0,79.3009,79.3009,79.1846,79.2137,15945.0
2023-07-18 12:50:00,81.77,81.78,81.66,81.75,7295.0,79.2234,79.233,79.1168,79.204,7295.0
2023-07-18 12:55:00,81.77,81.85,81.71,81.8,7628.0,79.2234,79.3009,79.1652,79.2524,7628.0
2023-07-18 13:00:00,81.8,81.85,81.77,81.79,7250.0,79.2524,79.3009,79.2234,79.2427,7250.0
2023-07-18 13:05:00,81.79,81.82,81.76,81.82,6785.0,79.2427,79.2718,79.2137,79.2718,6785.0
2023-07-18 13:10:00,81.82,81.85,81.77,81.82,5535.0,79.2718,79.3009,79.2234,79.2718,5535.0
2023-07-18 13:15:00,81.81,81.83,81.71,81.72,9374.0,79.2621,79.2815,79.1652,79.1749,9374.0
2023-07-18 13:20:00,81.73,81.81,81.7,81.77,4782.0,79.1846,79.2621,79.1555,79.2234,4782.0
2023-07-18 13:25:00,81.76,81.83,81.73,81.77,19071.0,79.2137,79.2815,79.1846,79.2234,19071.0
2023-07-18 13:30:00,81.76,81.76,81.72,81.76,5984.0,79.2137,79.2137,79.1749,79.2137,5984.0
2023-07-18 13:35:00,81.76,81.8,81.72,81.76,5782.0,79.2137,79.2524,79.1749,79.2137,5782.0
2023-07-18 13:40:00,81.77,81.89,81.77,81.89,4038.0,79.2234,79.3396,79.2234,79.3396,4038.0
2023-07-18 13:45:00,81.9,81.99,81.85,81.99,6813.0,79.3493,79.4365,79.3009,79.4365,6813.0
2023-07-18 13:50:00,81.99,81.99,81.89,81.9,6757.0,79.4365,79.4365,79.3396,79.3493,6757.0
2023-07-18 13:55:00,81.88,81.99,81.85,81.98,7642.0,79.3299,79.4365,79.3009,79.4268,7642.0
2023-07-18 14:00:00,81.98,82.15,81.98,82.14,28487.0,79.4268,79.5915,79.4268,79.5818,28487.0
2023-07-18 14:05:00,82.13,82.23,82.08,82.18,9129.0,79.5721,79.669,79.5237,79.6206,9129.0
2023-07-18 14:10:00,82.17,82.35,82.17,82.33,15477.0,79.6109,79.7853,79.6109,79.7659,15477.0
2023-07-18 14:15:00,82.32,82.36,82.29,82.31,18268.0,79.7562,79.795,79.7272,79.7465,18268.0
2023-07-18 14:20:00,82.31,82.33,82.13,82.18,52484.0,79.7465,79.7659,79.5721,79.6206,52484.0
2023-07-18 14:25:00,82.19,82.31,82.19,82.31,9534.0,79.6303,79.7465,79.6303,79.7465,9534.0
2023-07-18 14:30:00,82.3,82.32,82.25,82.29,14238.0,79.7368,79.7562,79.6884,79.7272,14238.0
2023-07-18 14:35:00,82.28,82.42,82.24,82.42,6285.0,79.7175,79.8531,79.6787,79.8531,6285.0
2023-07-18 14:40:00,82.43,82.43,82.24,82.26,15569.0,79.8628,79.8628,79.6787,79.6981,15569.0
2023-07-18 14:45:00,82.25,82.32,82.22,82.28,33972.0,79.6884,79.7562,79.6593,79.7175,33972.0
2023-07-18 14:50:00,82.27,82.43,82.26,82.34,6795.0,79.7078,79.8628,79.6981,79.7756,6795.0
2023-07-18 14:55:00,82.35,82.4,82.29,82.35,19336.0,79.7853,79.8337,79.7272,79.7853,19336.0
2023-07-18 15:00:00,82.35,82.39,82.28,82.39,14157.0,79.7853,79.824,79.7175,79.824,14157.0
2023-07-18 15:05:00,82.39,82.43,82.36,82.42,10119.0,79.824,79.8628,79.795,79.8531,10119.0
2023-07-18 15:10:00,82.42,82.49,82.41,82.47,13195.0,79.8531,79.9209,79.8434,79.9016,13195.0
2023-07-18 15:15:00,82.48,82.51,82.43,82.49,13203.0,79.9112,79.9403,79.8628,79.9209,13203.0
2023-07-18 15:20:00,82.49,82.5,82.34,82.38,23033.0,79.9209,79.9306,79.7756,79.8144,23033.0
2023-07-18 15:25:00,82.38,82.45,82.37,82.45,11406.0,79.8144,79.8822,79.8047,79.8822,11406.0
2023-07-18 15:30:00,82.45,82.46,82.34,82.38,14896.0,79.8822,79.8919,79.7756,79.8144,14896.0
2023-07-18 15:35:00,82.38,82.4,82.28,82.28,23688.0,79.8144,79.8337,79.7175,79.7175,23688.0
2023-07-18 15:40:00,82.3,82.38,82.29,82.35,19603.0,79.7368,79.8144,79.7272,79.7853,19603.0
2023-07-18 15:45:00,82.34,82.4,82.24,82.4,34669.0,79.7756,79.8337,79.6787,79.8337,34669.0
2023-07-18 15:50:00,82.43,82.56,82.33,82.47,62788.0,79.8628,79.9888,79.7659,79.9016,62788.0
2023-07-18 15:55:00,82.48,82.53,82.42,82.48,169042.0,79.9112,79.9597,79.8531,79.9112,169042.0
2023-07-19 09:30:00,83.28,83.36,82.54,82.65,41442.0,80.6863,80.7638,79.9694,80.0759,41442.0
2023-07-19 09:35:00,82.58,83.05,82.36,82.74,21639.0,80.0081,80.4635,79.795,80.1631,21639.0
2023-07-19 09:40:00,82.83,83.22,82.81,83.17,11348.0,80.2503,80.6282,80.231,80.5798,11348.0
2023-07-19 09:45:00,83.13,83.21,83.07,83.14,7616.0,80.541,80.6185,80.4829,80.5507,7616.0
2023-07-19 09:50:00,83.19,83.37,83.14,83.26,24016.0,80.5991,80.7735,80.5507,80.6669,24016.0
2023-07-19 09:55:00,83.27,83.35,83.14,83.27,16740.0,80.6766,80.7541,80.5507,80.6766,16740.0
2023-07-19 10:00:00,83.23,83.23,82.81,82.81,31701.0,80.6379,80.6379,80.231,80.231,31701.0
2023-07-19 10:05:00,82.78,82.83,82.56,82.59,16557.0,80.2019,80.2503,79.9888,80.0178,16557.0
2023-07-19 10:10:00,82.56,82.64,82.45,82.51,12608.0,79.9888,80.0663,79.8822,79.9403,12608.0
2023-07-19 10:15:00,82.5,82.66,82.33,82.62,25531.0,79.9306,80.0856,79.7659,80.0469,25531.0
2023-07-19 10:20:00,82.62,82.73,82.56,82.61,24290.0,80.0469,80.1535,79.9888,80.0372,24290.0
2023-07-19 10:25:00,82.59,82.59,82.36,82.46,24052.0,80.0178,80.0178,79.795,79.8919,24052.0
2023-07-19 10:30:00,82.47,82.67,82.44,82.67,37312.0,79.9016,80.0953,79.8725,80.0953,37312.0
2023-07-19 10:35:00,82.67,82.67,82.48,82.52,21543.0,80.0953,80.0953,79.9112,79.95,21543.0
2023-07-19 10:40:00,82.51,82.53,82.31,82.4,63880.0,79.9403,79.9597,79.7465,79.8337,63880.0
2023-07-19 10:45:00,82.41,82.45,82.31,82.41,25680.0,79.8434,79.8822,79.7465,79.8434,25680.0
2023-07-19 10:50:00,82.42,82.52,82.3,82.32,24827.0,79.8531,79.95,79.7368,79.7562,24827.0
2023-07-19 10:55:00,82.31,82.47,82.23,82.43,17367.0,79.7465,79.9016,79.669,79.8628,17367.0
2023-07-19 11:00:00,82.41,82.42,82.27,82.35,7236.0,79.8434,79.8531,79.7078,79.7853,7236.0
2023-07-19 11:05:00,82.36,82.43,82.36,82.39,10791.0,79.795,79.8628,79.795,79.824,10791.0
2023-07-19 11:10:00,82.4,82.54,82.36,82.4,37174.0,79.8337,79.9694,79.795,79.8337,37174.0
2023-07-19 11:15:00,82.39,82.57,82.36,82.48,9706.0,79.824,79.9984,79.795,79.9112,9706.0
2023-07-19 11:20:00,82.48,82.54,82.46,82.54,7867.0,79.9112,79.9694,79.8919,79.9694,7867.0
2023-07-19 11:25:00,82.54,82.65,82.48,82.57,8597.0,79.9694,80.0759,79.9112,79.9984,8597.0
2023-07-19 11:30:00,82.58,82.61,82.53,82.61,7043.0,80.0081,80.0372,79.9597,80.0372,7043.0
2023-07-19 11:35:00,82.59,82.63,82.52,82.58,6411.0,80.0178,80.0566,79.95,80.0081,6411.0
2023-07-19 11:40:00,82.56,82.59,82.55,82.59,3783.0,79.9888,80.0178,79.9791,80.0178,3783.0
2023-07-19 11:45:00,82.6,82.62,82.52,82.54,5880.0,80.0275,80.0469,79.95,79.9694,5880.0
2023-07-19 11:50:00,82.54,82.54,82.45,82.46,5384.0,79.9694,79.9694,79.8822,79.8919,5384.0
2023-07-19 11:55:00,82.47,82.49,82.44,82.48,2714.0,79.9016,79.9209,79.8725,79.9112,2714.0
2023-07-19 12:00:00,82.5,82.54,82.41,82.43,7340.0,79.9306,79.9694,79.8434,79.8628,7340.0
2023-07-19 12:05:00,82.4,82.42,82.28,82.31,9189.0,79.8337,79.8531,79.7175,79.7465,9189.0
2023-07-19 12:10:00,82.33,82.36,82.22,82.29,7782.0,79.7659,79.795,79.6593,79.7272,7782.0
2023-07-19 12:15:00,82.29,82.35,82.27,82.31,8492.0,79.7272,79.7853,79.7078,79.7465,8492.0
2023-07-19 12:20:00,82.3,82.3,82.07,82.11,15143.0,79.7368,79.7368,79.514,79.5528,15143.0
2023-07-19 12:25:00,82.08,82.08,81.96,82.0,4560.0,79.5237,79.5237,79.4074,79.4462,4560.0
2023-07-19 12:30:00,81.99,82.08,81.81,82.08,11216.0,79.4365,79.5237,79.2621,79.5237,11216.0
2023-07-19 12:35:00,82.07,82.15,82.01,82.05,27628.0,79.514,79.5915,79.4559,79.4946,27628.0
2023-07-19 12:40:00,82.02,82.09,81.98,82.0,5049.0,79.4656,79.5334,79.4268,79.4462,5049.0
2023-07-19 12:45:00,81.99,82.0,81.91,81.97,5793.0,79.4365,79.4462,79.359,79.4171,5793.0
2023-07-19 12:50:00,81.97,82.01,81.96,81.98,8700.0,79.4171,79.4559,79.4074,79.4268,8700.0
2023-07-19 12:55:00,81.97,82.06,81.94,82.01,10363.0,79.4171,79.5043,79.3881,79.4559,10363.0
2023-07-19 13:00:00,82.01,82.06,81.92,82.02,12812.0,79.4559,79.5043,79.3687,79.4656,12812.0
2023-07-19 13:05:00,82.02,82.05,81.97,82.03,4943.0,79.4656,79.4946,79.4171,79.4753,4943.0
2023-07-19 13:10:00,82.02,82.05,81.97,82.04,7473.0,79.4656,79.4946,79.4171,79.4849,7473.0
2023-07-19 13:15:00,82.04,82.05,81.95,81.98,5274.0,79.4849,79.4946,79.3977,79.4268,5274.0
2023-07-19 13:20:00,81.97,81.97,81.86,81.91,9510.0,79.4171,79.4171,79.3106,79.359,9510.0
2023-07-19 13:25:00,81.91,81.93,81.82,81.87,5259.0,79.359,79.3784,79.2718,79.3202,5259.0
2023-07-19 13:30:00,81.86,81.86,81.75,81.75,6881.0,79.3106,79.3106,79.204,79.204,6881.0
2023-07-19 13:35:00,81.75,81.75,81.61,81.65,6908.0,79.204,79.204,79.0683,79.1071,6908.0
2023-07-19 13:40:00,81.63,81.67,81.61,81.62,8417.0,79.0877,79.1265,79.0683,79.078,8417.0
2023-07-19 13:45:00,81.62,81.64,81.59,81.63,6637.0,79.078,79.0974,79.049,79.0877,6637.0
2023-07-19 13:50:00,81.62,81.64,81.56,81.62,7101.0,79.078,79.0974,79.0199,79.078,7101.0
2023-07-19 13:55:00,81.62,81.66,81.58,81.59,11140.0,79.078,79.1168,79.0393,79.049,11140.0
2023-07-19 14:00:00,81.61,81.69,81.6,81.65,4117.0,79.0683,79.1458,79.0586,79.1071,4117.0
2023-07-19 14:05:00,81.65,81.67,81.53,81.58,9172.0,79.1071,79.1265,78.9908,79.0393,9172.0
2023-07-19 14:10:00,81.57,81.65,81.54,81.59,6546.0,79.0296,79.1071,79.0005,79.049,6546.0
2023-07-19 14:15:00,81.59,81.59,81.46,81.47,16055.0,79.049,79.049,78.923,78.9327,16055.0
2023-07-19 14:20:00,81.43,81.47,81.38,81.39,7503.0,78.8939,78.9327,78.8455,78.8552,7503.0
2023-07-19 14:25:00,81.37,81.45,81.33,81.42,12930.0,78.8358,78.9133,78.7971,78.8843,12930.0
2023-07-19 14:30:00,81.42,81.44,81.4,81.42,9741.0,78.8843,78.9036,78.8649,78.8843,9741.0
2023-07-19 14:35:00,81.42,81.49,81.39,81.44,11708.0,78.8843,78.9521,78.8552,78.9036,11708.0
2023-07-19 14:40:00,81.44,81.54,81.43,81.51,16251.0,78.9036,79.0005,78.8939,78.9715,16251.0
2023-07-19 14:45:00,81.5,81.52,81.47,81.48,8447.0,78.9618,78.9811,78.9327,78.9424,8447.0
2023-07-19 14:50:00,81.49,81.76,81.44,81.73,31548.0,78.9521,79.2137,78.9036,79.1846,31548.0
2023-07-19 14:55:00,81.74,81.85,81.72,81.85,8985.0,79.1943,79.3009,79.1749,79.3009,8985.0
2023-07-19 15:00:00,81.85,81.98,81.85,81.89,15600.0,79.3009,79.4268,79.3009,79.3396,15600.0
2023-07-19 15:05:00,81.88,81.88,81.83,81.83,12736.0,79.3299,79.3299,79.2815,79.2815,12736.0
2023-07-19 15:10:00,81.83,81.85,81.8,81.83,9390.0,79.2815,79.3009,79.2524,79.2815,9390.0
2023-07-19 15:15:00,81.84,81.94,81.81,81.91,13452.0,79.2912,79.3881,79.2621,79.359,13452.0
2023-07-19 15:20:00,81.9,82.04,81.89,82.01,19440.0,79.3493,79.4849,79.3396,79.4559,19440.0
2023-07-19 15:25:00,82.02,82.18,82.02,82.15,8720.0,79.4656,79.6206,79.4656,79.5915,8720.0
2023-07-19 15:30:00,82.14,82.14,81.97,81.98,22189.0,79.5818,79.5818,79.4171,79.4268,22189.0
2023-07-19 15:35:00,81.98,81.98,81.84,81.89,17659.0,79.4268,79.4268,79.2912,79.3396,17659.0
2023-07-19 15:40:00,81.89,81.94,81.89,81.94,19833.0,79.3396,79.3881,79.3396,79.3881,19833.0
2023-07-19 15:45:00,81.94,81.94,81.84,81.88,16697.0,79.3881,79.3881,79.2912,79.3299,16697.0
2023-07-19 15:50:00,81.9,82.03,81.88,81.95,24415.0,79.3493,79.4753,79.3299,79.3977,24415.0
2023-07-19 15:55:00,81.93,81.98,81.85,81.86,94487.0,79.3784,79.4268,79.3009,79.3106,94487.0
2023-07-20 09:30:00,81.2,81.97,81.2,81.96,21120.0,78.6711,79.4171,78.6711,79.4074,21120.0
2023-07-20 09:35:00,81.91,82.22,81.83,82.07,11070.0,79.359,79.6593,79.2815,79.514,11070.0
2023-07-20 09:40:00,82.15,82.15,81.91,82.02,9342.0,79.5915,79.5915,79.359,79.4656,9342.0
2023-07-20 09:45:00,82.02,82.19,81.89,82.16,7752.0,79.4656,79.6303,79.3396,79.6012,7752.0
2023-07-20 09:50:00,82.13,82.31,82.09,82.25,19852.0,79.5721,79.7465,79.5334,79.6884,19852.0
2023-07-20 09:55:00,82.24,82.33,82.1,82.33,9355.0,79.6787,79.7659,79.5431,79.7659,9355.0
2023-07-20 10:00:00,82.29,82.38,82.17,82.24,10223.0,79.7272,79.8144,79.6109,79.6787,10223.0
2023-07-20 10:05:00,82.23,82.33,82.11,82.11,10242.0,79.669,79.7659,79.5528,79.5528,10242.0
2023-07-20 10:10:00,82.1,82.1,81.8,81.84,14592.0,79.5431,79.5431,79.2524,79.2912,14592.0
2023-07-20 10:15:00,81.86,81.92,81.75,81.8,5922.0,79.3106,79.3687,79.204,79.2524,5922.0
2023-07-20 10:20:00,81.81,81.83,81.47,81.63,23568.0,79.2621,79.2815,78.9327,79.0877,23568.0
2023-07-20 10:25:00,81.63,81.63,81.44,81.48,13893.0,79.0877,79.0877,78.9036,78.9424,13893.0
2023-07-20 10:30:00,81.51,81.64,81.5,81.51,12413.0,78.9715,79.0974,78.9618,78.9715,12413.0
2023-07-20 10:35:00,81.53,81.77,81.52,81.73,11179.0,78.9908,79.2234,78.9811,79.1846,11179.0
2023-07-20 10:40:00,81.72,81.94,81.7,81.89,11549.0,79.1749,79.3881,79.1555,79.3396,11549.0
2023-07-20 10:45:00,81.92,82.01,81.91,81.96,7183.0,79.3687,79.4559,79.359,79.4074,7183.0
2023-07-20 10:50:00,81.98,82.1,81.95,82.1,14396.0,79.4268,79.5431,79.3977,79.5431,14396.0
2023-07-20 10:55:00,82.11,82.11,81.94,82.07,6095.0,79.5528,79.5528,79.3881,79.514,6095.0
2023-07-20 11:00:00,82.06,82.07,81.98,82.04,4514.0,79.5043,79.514,79.4268,79.4849,4514.0
2023-07-20 11:05:00,82.04,82.07,82.01,82.07,4159.0,79.4849,79.514,79.4559,79.514,4159.0
2023-07-20 11:10:00,82.05,82.09,81.94,81.95,3907.0,79.4946,79.5334,79.3881,79.3977,3907.0
2023-07-20 11:15:00,81.95,82.03,81.91,82.02,5801.0,79.3977,79.4753,79.359,79.4656,5801.0
2023-07-20 11:20:00,82.01,82.09,81.95,81.97,12446.0,79.4559,79.5334,79.3977,79.4171,12446.0
2023-07-20 11:25:00,81.95,82.05,81.9,81.91,5321.0,79.3977,79.4946,79.3493,79.359,5321.0
2023-07-20 11:30:00,81.92,81.98,81.88,81.95,5125.0,79.3687,79.4268,79.3299,79.3977,5125.0
2023-07-20 11:35:00,81.94,81.99,81.93,81.93,4420.0,79.3881,79.4365,79.3784,79.3784,4420.0
2023-07-20 11:40:00,81.92,81.99,81.9,81.98,6230.0,79.3687,79.4365,79.3493,79.4268,6230.0
2023-07-20 11:45:00,81.98,82.0,81.87,81.97,2884.0,79.4268,79.4462,79.3202,79.4171,2884.0
2023-07-20 11:50:00,81.95,82.09,81.94,82.03,7584.0,79.3977,79.5334,79.3881,79.4753,7584.0
2023-07-20 11:55:00,82.04,82.06,82.01,82.04,5029.0,79.4849,79.5043,79.4559,79.4849,5029.0
2023-07-20 12:00:00,82.05,82.12,82.02,82.04,8011.0,79.4946,79.5625,79.4656,79.4849,8011.0
2023-07-20 12:05:00,82.04,82.14,81.99,82.13,5538.0,79.4849,79.5818,79.4365,79.5721,5538.0
2023-07-20 12:10:00,82.14,82.15,82.1,82.12,5440.0,79.5818,79.5915,79.5431,79.5625,5440.0
2023-07-20 12:15:00,82.12,82.18,82.06,82.09,4941.0,79.5625,79.6206,79.5043,79.5334,4941.0
2023-07-20 12:20:00,82.08,82.09,81.95,81.98,4886.0,79.5237,79.5334,79.3977,79.4268,4886.0
2023-07-20 12:25:00,81.99,82.0,81.95,81.95,5192.0,79.4365,79.4462,79.3977,79.3977,5192.0
2023-07-20 12:30:00,81.95,81.95,81.81,81.83,4737.0,79.3977,79.3977,79.2621,79.2815,4737.0
2023-07-20 12:35:00,81.83,81.9,81.82,81.86,4575.0,79.2815,79.3493,79.2718,79.3106,4575.0
2023-07-20 12:40:00,81.87,82.03,81.87,82.03,4137.0,79.3202,79.4753,79.3202,79.4753,4137.0
2023-07-20 12:45:00,82.04,82.06,81.99,82.02,7418.0,79.4849,79.5043,79.4365,79.4656,7418.0
2023-07-20 12:50:00,82.02,82.03,82.0,82.01,15037.0,79.4656,79.4753,79.4462,79.4559,15037.0
2023-07-20 12:55:00,82.0,82.03,81.85,81.89,5400.0,79.4462,79.4753,79.3009,79.3396,5400.0
2023-07-20 13:00:00,81.92,81.92,81.82,81.89,5277.0,79.3687,79.3687,79.2718,79.3396,5277.0
2023-07-20 13:05:00,81.89,81.95,81.83,81.85,4875.0,79.3396,79.3977,79.2815,79.3009,4875.0
2023-07-20 13:10:00,81.84,81.87,81.83,81.86,2052.0,79.2912,79.3202,79.2815,79.3106,2052.0
2023-07-20 13:15:00,81.81,81.82,81.72,81.72,3860.0,79.2621,79.2718,79.1749,79.1749,3860.0
2023-07-20 13:20:00,81.72,81.83,81.72,81.78,6403.0,79.1749,79.2815,79.1749,79.233,6403.0
2023-07-20 13:25:00,81.78,81.86,81.77,81.86,5432.0,79.233,79.3106,79.2234,79.3106,5432.0
2023-07-20 13:30:00,81.84,81.88,81.82,81.88,4765.0,79.2912,79.3299,79.2718,79.3299,4765.0
2023-07-20 13:35:00,81.88,81.88,81.74,81.74,14320.0,79.3299,79.3299,79.1943,79.1943,14320.0
2023-07-20 13:40:00,81.73,81.8,81.73,81.77,4267.0,79.1846,79.2524,79.1846,79.2234,4267.0
2023-07-20 13:45:00,81.78,81.82,81.77,81.81,3776.0,79.233,79.2718,79.2234,79.2621,3776.0
2023-07-20 13:50:00,81.83,81.85,81.76,81.78,6277.0,79.2815,79.3009,79.2137,79.233,6277.0
2023-07-20 13:55:00,81.79,81.85,81.77,81.84,8105.0,79.2427,79.3009,79.2234,79.2912,8105.0
2023-07-20 14:00:00,81.84,81.85,81.75,81.78,20835.0,79.2912,79.3009,79.204,79.233,20835.0
2023-07-20 14:05:00,81.77,81.9,81.75,81.9,8673.0,79.2234,79.3493,79.204,79.3493,8673.0
2023-07-20 14:10:00,81.88,81.91,81.83,81.87,7401.0,79.3299,79.359,79.2815,79.3202,7401.0
2023-07-20 14:15:00,81.88,81.89,81.81,81.82,7589.0,79.3299,79.3396,79.2621,79.2718,7589.0
2023-07-20 14:20:00,81.81,81.82,81.76,81.76,7429.0,79.2621,79.2718,79.2137,79.2137,7429.0
2023-07-20 14:25:00,81.76,81.76,81.61,81.61,5871.0,79.2137,79.2137,79.0683,79.0683,5871.0
2023-07-20 14:30:00,81.61,81.74,81.59,81.71,15865.0,79.0683,79.1943,79.049,79.1652,15865.0
2023-07-20 14:35:00,81.7,81.73,81.68,81.7,9308.0,79.1555,79.1846,79.1362,79.1555,9308.0
2023-07-20 14:40:00,81.7,81.71,81.61,81.61,3871.0,79.1555,79.1652,79.0683,79.0683,3871.0
2023-07-20 14:45:00,81.61,81.75,81.6,81.61,23577.0,79.0683,79.204,79.0586,79.0683,23577.0
2023-07-20 14:50:00,81.62,81.68,81.61,81.61,10343.0,79.078,79.1362,79.0683,79.0683,10343.0
2023-07-20 14:55:00,81.61,81.61,81.51,81.52,11701.0,79.0683,79.0683,78.9715,78.9811,11701.0
2023-07-20 15:00:00,81.51,81.6,81.5,81.54,7802.0,78.9715,79.0586,78.9618,79.0005,7802.0
2023-07-20 15:05:00,81.54,81.62,81.53,81.56,23966.0,79.0005,79.078,78.9908,79.0199,23966.0
2023-07-20 15:10:00,81.56,81.58,81.48,81.49,11226.0,79.0199,79.0393,78.9424,78.9521,11226.0
2023-07-20 15:15:00,81.53,81.53,81.39,81.45,10332.0,78.9908,78.9908,78.8552,78.9133,10332.0
2023-07-20 15:20:00,81.42,81.52,81.42,81.46,8868.0,78.8843,78.9811,78.8843,78.923,8868.0
2023-07-20 15:25:00,81.47,81.5,81.45,81.48,9045.0,78.9327,78.9618,78.9133,78.9424,9045.0
2023-07-20 15:30:00,81.49,81.53,81.44,81.44,22163.0,78.9521,78.9908,78.9036,78.9036,22163.0
2023-07-20 15:35:00,81.42,81.5,81.39,81.47,13698.0,78.8843,78.9618,78.8552,78.9327,13698.0
2023-07-20 15:40:00,81.48,81.6,81.46,81.55,24149.0,78.9424,79.0586,78.923,79.0102,24149.0
2023-07-20 15:45:00,81.54,81.56,81.49,81.55,20218.0,79.0005,79.0199,78.9521,79.0102,20218.0
2023-07-20 15:50:00,81.55,81.68,81.52,81.62,29652.0,79.0102,79.1362,78.9811,79.078,29652.0
2023-07-20 15:55:00,81.61,81.65,81.51,81.6,163883.0,79.0683,79.1071,78.9715,79.0586,163883.0
2023-07-21 09:30:00,81.81,82.22,81.6,81.9,17788.0,79.2621,79.6593,79.0586,79.3493,17788.0
2023-07-21 09:35:00,81.85,81.92,81.68,81.69,4915.0,79.3009,79.3687,79.1362,79.1458,4915.0
2023-07-21 09:40:00,81.72,81.73,81.39,81.45,6664.0,79.1749,79.1846,78.8552,78.9133,6664.0
2023-07-21 09:45:00,81.41,81.49,81.24,81.26,9957.0,78.8746,78.9521,78.7099,78.7292,9957.0
2023-07-21 09:50:00,81.29,81.37,81.11,81.14,32944.0,78.7583,78.8358,78.5839,78.613,32944.0
2023-07-21 09:55:00,81.23,81.28,81.19,81.2,29151.0,78.7002,78.7486,78.6614,78.6711,29151.0
2023-07-21 10:00:00,81.22,81.35,80.95,81.04,20416.0,78.6905,78.8164,78.4289,78.5161,20416.0
2023-07-21 10:05:00,81.03,81.28,81.02,81.21,10636.0,78.5064,78.7486,78.4967,78.6808,10636.0
2023-07-21 10:10:00,81.25,81.32,81.19,81.24,12566.0,78.7195,78.7874,78.6614,78.7099,12566.0
2023-07-21 10:15:00,81.24,81.36,81.23,81.36,9630.0,78.7099,78.8261,78.7002,78.8261,9630.0
2023-07-21 10:20:00,81.36,81.36,81.15,81.15,17827.0,78.8261,78.8261,78.6227,78.6227,17827.0
2023-07-21 10:25:00,81.16,81.23,81.07,81.21,13475.0,78.6324,78.7002,78.5452,78.6808,13475.0
2023-07-21 10:30:00,81.19,81.38,81.19,81.35,6746.0,78.6614,78.8455,78.6614,78.8164,6746.0
2023-07-21 10:35:00,81.38,81.52,81.32,81.36,24110.0,78.8455,78.9811,78.7874,78.8261,24110.0
2023-07-21 10:40:00,81.37,81.42,81.31,81.39,21710.0,78.8358,78.8843,78.7777,78.8552,21710.0
2023-07-21 10:45:00,81.37,81.4,81.33,81.33,7810.0,78.8358,78.8649,78.7971,78.7971,7810.0
2023-07-21 10:50:00,81.34,81.34,81.21,81.22,22836.0,78.8067,78.8067,78.6808,78.6905,22836.0
2023-07-21 10:55:00,81.22,81.34,81.19,81.27,20992.0,78.6905,78.8067,78.6614,78.7389,20992.0
2023-07-21 11:00:00,81.26,81.34,81.17,81.23,27362.0,78.7292,78.8067,78.642,78.7002,27362.0
2023-07-21 11:05:00,81.22,81.34,81.21,81.32,23092.0,78.6905,78.8067,78.6808,78.7874,23092.0
2023-07-21 11:10:00,81.32,81.46,81.31,81.39,18246.0,78.7874,78.923,78.7777,78.8552,18246.0
2023-07-21 11:15:00,81.39,81.49,81.39,81.48,7583.0,78.8552,78.9521,78.8552,78.9424,7583.0
2023-07-21 11:20:00,81.54,81.63,81.44,81.6,11769.0,79.0005,79.0877,78.9036,79.0586,11769.0
2023-07-21 11:25:00,81.61,81.61,81.57,81.6,4605.0,79.0683,79.0683,79.0296,79.0586,4605.0
2023-07-21 11:30:00,81.6,81.79,81.57,81.75,15373.0,79.0586,79.2427,79.0296,79.204,15373.0
2023-07-21 11:35:00,81.73,81.73,81.63,81.67,9222.0,79.1846,79.1846,79.0877,79.1265,9222.0
2023-07-21 11:40:00,81.67,81.68,81.47,81.5,15108.0,79.1265,79.1362,78.9327,78.9618,15108.0
2023-07-21 11:45:00,81.47,81.51,81.43,81.5,16173.0,78.9327,78.9715,78.8939,78.9618,16173.0
2023-07-21 11:50:00,81.51,81.55,81.39,81.39,8546.0,78.9715,79.0102,78.8552,78.8552,8546.0
2023-07-21 11:55:00,81.4,81.51,81.38,81.51,6729.0,78.8649,78.9715,78.8455,78.9715,6729.0
2023-07-21 12:00:00,81.53,81.53,81.37,81.4,5456.0,78.9908,78.9908,78.8358,78.8649,5456.0
2023-07-21 12:05:00,81.39,81.39,81.26,81.26,8332.0,78.8552,78.8552,78.7292,78.7292,8332.0
2023-07-21 12:10:00,81.27,81.28,81.21,81.21,9490.0,78.7389,78.7486,78.6808,78.6808,9490.0
2023-07-21 12:15:00,81.24,81.25,81.19,81.22,15037.0,78.7099,78.7195,78.6614,78.6905,15037.0
2023-07-21 12:20:00,81.22,81.24,81.15,81.19,12981.0,78.6905,78.7099,78.6227,78.6614,12981.0
2023-07-21 12:25:00,81.18,81.27,81.18,81.23,10466.0,78.6517,78.7389,78.6517,78.7002,10466.0
2023-07-21 12:30:00,81.23,81.25,81.19,81.23,5685.0,78.7002,78.7195,78.6614,78.7002,5685.0
2023-07-21 12:35:00,81.23,81.26,81.2,81.25,4978.0,78.7002,78.7292,78.6711,78.7195,4978.0
2023-07-21 12:40:00,81.22,81.27,81.15,81.2,7784.0,78.6905,78.7389,78.6227,78.6711,7784.0
2023-07-21 12:45:00,81.22,81.23,81.16,81.17,8231.0,78.6905,78.7002,78.6324,78.642,8231.0
2023-07-21 12:50:00,81.18,81.18,81.12,81.15,6661.0,78.6517,78.6517,78.5936,78.6227,6661.0
2023-07-21 12:55:00,81.13,81.13,80.99,81.11,34895.0,78.6033,78.6033,78.4676,78.5839,34895.0
2023-07-21 13:00:00,81.09,81.11,81.0,81.05,18644.0,78.5645,78.5839,78.4773,78.5258,18644.0
2023-07-21 13:05:00,81.05,81.2,81.05,81.2,10161.0,78.5258,78.6711,78.5258,78.6711,10161.0
2023-07-21 13:10:00,81.2,81.34,81.2,81.23,18089.0,78.6711,78.8067,78.6711,78.7002,18089.0
2023-07-21 13:15:00,81.23,81.26,81.2,81.23,10032.0,78.7002,78.7292,78.6711,78.7002,10032.0
2023-07-21 13:20:00,81.22,81.24,81.19,81.22,8541.0,78.6905,78.7099,78.6614,78.6905,8541.0
2023-07-21 13:25:00,81.22,81.26,81.18,81.19,28726.0,78.6905,78.7292,78.6517,78.6614,28726.0
2023-07-21 13:30:00,81.19,81.23,81.18,81.2,15997.0,78.6614,78.7002,78.6517,78.6711,15997.0
2023-07-21 13:35:00,81.2,81.23,81.15,81.18,26933.0,78.6711,78.7002,78.6227,78.6517,26933.0
2023-07-21 13:40:00,81.17,81.17,81.12,81.16,21061.0,78.642,78.642,78.5936,78.6324,21061.0
2023-07-21 13:45:00,81.15,81.21,81.15,81.21,6478.0,78.6227,78.6808,78.6227,78.6808,6478.0
2023-07-21 13:50:00,81.21,81.23,81.2,81.2,8712.0,78.6808,78.7002,78.6711,78.6711,8712.0
2023-07-21 13:55:00,81.22,81.23,81.16,81.19,9666.0,78.6905,78.7002,78.6324,78.6614,9666.0
2023-07-21 14:00:00,81.2,81.21,81.04,81.05,9061.0,78.6711,78.6808,78.5161,78.5258,9061.0
2023-07-21 14:05:00,81.04,81.12,81.04,81.11,7024.0,78.5161,78.5936,78.5161,78.5839,7024.0
2023-07-21 14:10:00,81.1,81.1,80.99,81.03,28418.0,78.5742,78.5742,78.4676,78.5064,28418.0
2023-07-21 14:15:00,81.04,81.06,80.96,80.97,6944.0,78.5161,78.5355,78.4386,78.4483,6944.0
2023-07-21 14:20:00,80.97,80.99,80.92,80.92,7158.0,78.4483,78.4676,78.3998,78.3998,7158.0
2023-07-21 14:25:00,80.93,80.95,80.9,80.94,4258.0,78.4095,78.4289,78.3804,78.4192,4258.0
2023-07-21 14:30:00,80.94,81.04,80.94,81.03,10436.0,78.4192,78.5161,78.4192,78.5064,10436.0
2023-07-21 14:35:00,81.02,81.16,81.02,81.15,8970.0,78.4967,78.6324,78.4967,78.6227,8970.0
2023-07-21 14:40:00,81.15,81.27,81.13,81.17,34544.0,78.6227,78.7389,78.6033,78.642,34544.0
2023-07-21 14:45:00,81.19,81.21,81.15,81.17,8933.0,78.6614,78.6808,78.6227,78.642,8933.0
2023-07-21 14:50:00,81.19,81.26,81.18,81.23,31525.0,78.6614,78.7292,78.6517,78.7002,31525.0
2023-07-21 14:55:00,81.21,81.21,81.05,81.06,19846.0,78.6808,78.6808,78.5258,78.5355,19846.0
2023-07-21 15:00:00,81.05,81.06,80.99,81.0,9647.0,78.5258,78.5355,78.4676,78.4773,9647.0
2023-07-21 15:05:00,80.99,81.0,80.9,80.91,7754.0,78.4676,78.4773,78.3804,78.3901,7754.0
2023-07-21 15:10:00,80.88,80.9,80.83,80.86,5401.0,78.3611,78.3804,78.3126,78.3417,5401.0
2023-07-21 15:15:00,80.85,80.87,80.82,80.84,10942.0,78.332,78.3514,78.3029,78.3223,10942.0
2023-07-21 15:20:00,80.86,80.88,80.76,80.8,7846.0,78.3417,78.3611,78.2448,78.2836,7846.0
2023-07-21 15:25:00,80.8,80.89,80.77,80.82,25608.0,78.2836,78.3708,78.2545,78.3029,25608.0
2023-07-21 15:30:00,80.84,80.85,80.69,80.72,19426.0,78.3223,78.332,78.177,78.2061,19426.0
2023-07-21 15:35:00,80.71,80.76,80.69,80.72,20431.0,78.1964,78.2448,78.177,78.2061,20431.0
2023-07-21 15:40:00,80.72,80.87,80.72,80.85,35896.0,78.2061,78.3514,78.2061,78.332,35896.0
2023-07-21 15:45:00,80.85,80.89,80.75,80.75,34958.0,78.332,78.3708,78.2351,78.2351,34958.0
2023-07-21 15:50:00,80.75,80.81,80.68,80.79,66800.0,78.2351,78.2933,78.1673,78.2739,66800.0
2023-07-21 15:55:00,80.78,80.9,80.77,80.79,145507.0,78.2642,78.3804,78.2545,78.2739,145507.0
2023-07-24 09:30:00,80.5,80.73,80.26,80.73,25680.0,77.9929,78.2157,77.7604,78.2157,25680.0
2023-07-24 09:35:00,80.79,80.89,80.76,80.84,7060.0,78.2739,78.3708,78.2448,78.3223,7060.0
2023-07-24 09:40:00,80.88,80.88,80.41,80.85,100366.0,78.3611,78.3611,77.9057,78.332,100366.0
2023-07-24 09:45:00,80.78,80.87,80.4,80.47,7524.0,78.2642,78.3514,77.896,77.9638,7524.0
2023-07-24 09:50:00,80.41,80.41,79.99,80.04,6315.0,77.9057,77.9057,77.4988,77.5472,6315.0
2023-07-24 09:55:00,80.06,80.24,80.03,80.19,8234.0,77.5666,77.741,77.5375,77.6926,8234.0
2023-07-24 10:00:00,80.22,80.38,80.19,80.32,7273.0,77.7216,77.8766,77.6926,77.8185,7273.0
2023-07-24 10:05:00,80.29,80.34,80.15,80.33,4490.0,77.7894,77.8379,77.6538,77.8282,4490.0
2023-07-24 10:10:00,80.32,80.76,80.3,80.72,4942.0,77.8185,78.2448,77.7991,78.2061,4942.0
2023-07-24 10:15:00,80.73,80.82,80.71,80.8,8655.0,78.2157,78.3029,78.1964,78.2836,8655.0
2023-07-24 10:20:00,80.83,81.04,80.81,80.96,7389.0,78.3126,78.5161,78.2933,78.4386,7389.0
2023-07-24 10:25:00,80.96,81.05,80.92,80.92,7809.0,78.4386,78.5258,78.3998,78.3998,7809.0
2023-07-24 10:30:00,80.96,81.0,80.9,81.0,11201.0,78.4386,78.4773,78.3804,78.4773,11201.0
2023-07-24 10:35:00,80.98,81.07,80.93,80.93,11239.0,78.458,78.5452,78.4095,78.4095,11239.0
2023-07-24 10:40:00,80.92,80.98,80.91,80.93,9558.0,78.3998,78.458,78.3901,78.4095,9558.0
2023-07-24 10:45:00,80.94,81.06,80.94,80.96,9443.0,78.4192,78.5355,78.4192,78.4386,9443.0
2023-07-24 10:50:00,80.95,81.09,80.9,81.09,5937.0,78.4289,78.5645,78.3804,78.5645,5937.0
2023-07-24 10:55:00,81.07,81.08,80.86,80.94,17851.0,78.5452,78.5548,78.3417,78.4192,17851.0
2023-07-24 11:00:00,80.95,80.98,80.82,80.88,8574.0,78.4289,78.458,78.3029,78.3611,8574.0
2023-07-24 11:05:00,80.86,80.94,80.86,80.87,5109.0,78.3417,78.4192,78.3417,78.3514,5109.0
2023-07-24 11:10:00,80.9,81.04,80.9,81.03,7395.0,78.3804,78.5161,78.3804,78.5064,7395.0
2023-07-24 11:15:00,81.03,81.13,81.02,81.09,4622.0,78.5064,78.6033,78.4967,78.5645,4622.0
2023-07-24 11:20:00,81.09,81.15,81.09,81.09,8256.0,78.5645,78.6227,78.5645,78.5645,8256.0
2023-07-24 11:25:00,81.08,81.08,81.01,81.01,10496.0,78.5548,78.5548,78.487,78.487,10496.0
2023-07-24 11:30:00,81.01,81.01,80.9,80.91,7453.0,78.487,78.487,78.3804,78.3901,7453.0
2023-07-24 11:35:00,80.9,80.97,80.86,80.96,14416.0,78.3804,78.4483,78.3417,78.4386,14416.0
2023-07-24 11:40:00,80.97,81.06,80.97,81.0,16142.0,78.4483,78.5355,78.4483,78.4773,16142.0
2023-07-24 11:45:00,81.01,81.1,80.99,81.02,11607.0,78.487,78.5742,78.4676,78.4967,11607.0
2023-07-24 11:50:00,81.0,81.07,81.0,81.04,9698.0,78.4773,78.5452,78.4773,78.5161,9698.0
2023-07-24 11:55:00,81.04,81.12,81.01,81.08,8326.0,78.5161,78.5936,78.487,78.5548,8326.0
2023-07-24 12:00:00,81.1,81.15,81.08,81.1,16934.0,78.5742,78.6227,78.5548,78.5742,16934.0
2023-07-24 12:05:00,81.1,81.15,81.06,81.11,4956.0,78.5742,78.6227,78.5355,78.5839,4956.0
2023-07-24 12:10:00,81.1,81.24,81.09,81.18,5506.0,78.5742,78.7099,78.5645,78.6517,5506.0
2023-07-24 12:15:00,81.19,81.19,81.12,81.12,6123.0,78.6614,78.6614,78.5936,78.5936,6123.0
2023-07-24 12:20:00,81.1,81.15,81.07,81.13,5326.0,78.5742,78.6227,78.5452,78.6033,5326.0
2023-07-24 12:25:00,81.14,81.25,81.14,81.25,4886.0,78.613,78.7195,78.613,78.7195,4886.0
2023-07-24 12:30:00,81.25,81.27,81.17,81.17,4497.0,78.7195,78.7389,78.642,78.642,4497.0
2023-07-24 12:35:00,81.16,81.18,81.12,81.12,1773.0,78.6324,78.6517,78.5936,78.5936,1773.0
2023-07-24 12:40:00,81.13,81.15,81.1,81.11,2270.0,78.6033,78.6227,78.5742,78.5839,2270.0
2023-07-24 12:45:00,81.11,81.13,81.02,81.03,4733.0,78.5839,78.6033,78.4967,78.5064,4733.0
2023-07-24 12:50:00,81.03,81.1,81.0,81.09,7357.0,78.5064,78.5742,78.4773,78.5645,7357.0
2023-07-24 12:55:00,81.1,81.13,81.05,81.07,6771.0,78.5742,78.6033,78.5258,78.5452,6771.0
2023-07-24 13:00:00,81.06,81.06,80.97,80.97,4979.0,78.5355,78.5355,78.4483,78.4483,4979.0
2023-07-24 13:05:00,80.98,81.05,80.98,81.05,3095.0,78.458,78.5258,78.458,78.5258,3095.0
2023-07-24 13:10:00,81.04,81.09,81.04,81.09,1984.0,78.5161,78.5645,78.5161,78.5645,1984.0
2023-07-24 13:15:00,81.09,81.15,81.07,81.07,4799.0,78.5645,78.6227,78.5452,78.5452,4799.0
2023-07-24 13:20:00,81.07,81.09,81.01,81.01,2395.0,78.5452,78.5645,78.487,78.487,2395.0
2023-07-24 13:25:00,81.01,81.05,80.98,81.02,5511.0,78.487,78.5258,78.458,78.4967,5511.0
2023-07-24 13:30:00,81.03,81.03,80.92,80.95,4041.0,78.5064,78.5064,78.3998,78.4289,4041.0
2023-07-24 13:35:00,80.98,81.08,80.97,81.08,2238.0,78.458,78.5548,78.4483,78.5548,2238.0
2023-07-24 13:40:00,81.08,81.11,81.07,81.09,7422.0,78.5548,78.5839,78.5452,78.5645,7422.0
2023-07-24 13:45:00,81.08,81.09,81.0,81.02,15973.0,78.5548,78.5645,78.4773,78.4967,15973.0
2023-07-24 13:50:00,81.02,81.07,81.0,81.06,5856.0,78.4967,78.5452,78.4773,78.5355,5856.0
2023-07-24 13:55:00,81.05,81.05,80.92,80.98,4834.0,78.5258,78.5258,78.3998,78.458,4834.0
2023-07-24 14:00:00,80.98,81.05,80.96,81.01,7528.0,78.458,78.5258,78.4386,78.487,7528.0
2023-07-24 14:05:00,81.01,81.02,80.96,80.99,13072.0,78.487,78.4967,78.4386,78.4676,13072.0
2023-07-24 14:10:00,80.99,81.02,80.96,80.98,19493.0,78.4676,78.4967,78.4386,78.458,19493.0
2023-07-24 14:15:00,80.97,81.07,80.97,81.04,7057.0,78.4483,78.5452,78.4483,78.5161,7057.0
2023-07-24 14:20:00,81.03,81.05,81.02,81.04,4948.0,78.5064,78.5258,78.4967,78.5161,4948.0
2023-07-24 14:25:00,81.05,81.09,81.01,81.01,5812.0,78.5258,78.5645,78.487,78.487,5812.0
2023-07-24 14:30:00,81.0,81.01,80.92,80.92,15611.0,78.4773,78.487,78.3998,78.3998,15611.0
2023-07-24 14:35:00,80.91,80.92,80.89,80.92,7459.0,78.3901,78.3998,78.3708,78.3998,7459.0
2023-07-24 14:40:00,80.92,80.94,80.85,80.86,9263.0,78.3998,78.4192,78.332,78.3417,9263.0
2023-07-24 14:45:00,80.84,80.93,80.83,80.92,5408.0,78.3223,78.4095,78.3126,78.3998,5408.0
2023-07-24 14:50:00,80.93,81.0,80.91,81.0,6435.0,78.4095,78.4773,78.3901,78.4773,6435.0
2023-07-24 14:55:00,81.0,81.03,80.97,80.99,9177.0,78.4773,78.5064,78.4483,78.4676,9177.0
2023-07-24 15:00:00,80.99,80.99,80.94,80.95,4389.0,78.4676,78.4676,78.4192,78.4289,4389.0
2023-07-24 15:05:00,80.96,80.99,80.94,80.94,4871.0,78.4386,78.4676,78.4192,78.4192,4871.0
2023-07-24 15:10:00,80.95,80.96,80.9,80.93,3986.0,78.4289,78.4386,78.3804,78.4095,3986.0
2023-07-24 15:15:00,80.92,80.98,80.92,80.96,3987.0,78.3998,78.458,78.3998,78.4386,3987.0
2023-07-24 15:20:00,80.98,80.99,80.94,80.98,7214.0,78.458,78.4676,78.4192,78.458,7214.0
2023-07-24 15:25:00,80.98,80.98,80.84,80.85,5622.0,78.458,78.458,78.3223,78.332,5622.0
2023-07-24 15:30:00,80.85,80.93,80.85,80.88,8346.0,78.332,78.4095,78.332,78.3611,8346.0
2023-07-24 15:35:00,80.93,80.99,80.93,80.95,10020.0,78.4095,78.4676,78.4095,78.4289,10020.0
2023-07-24 15:40:00,80.98,81.14,80.98,81.13,11298.0,78.458,78.613,78.458,78.6033,11298.0
2023-07-24 15:45:00,81.12,81.22,81.1,81.19,10197.0,78.5936,78.6905,78.5742,78.6614,10197.0
2023-07-24 15:50:00,81.2,81.21,81.11,81.15,32369.0,78.6711,78.6808,78.5839,78.6227,32369.0
2023-07-24 15:55:00,81.15,81.23,80.74,80.77,236049.0,78.6227,78.7002,78.2254,78.2545,236049.0
2023-07-25 09:30:00,80.91,81.1,80.81,81.02,12042.0,78.3901,78.5742,78.2933,78.4967,12042.0
2023-07-25 09:35:00,81.13,81.24,81.05,81.24,3633.0,78.6033,78.7099,78.5258,78.7099,3633.0
2023-07-25 09:40:00,81.37,81.42,81.19,81.27,4374.0,78.8358,78.8843,78.6614,78.7389,4374.0
2023-07-25 09:45:00,81.22,81.29,81.0,81.04,9443.0,78.6905,78.7583,78.4773,78.5161,9443.0
2023-07-25 09:50:00,81.01,81.06,80.95,80.99,3829.0,78.487,78.5355,78.4289,78.4676,3829.0
2023-07-25 09:55:00,81.0,81.11,80.99,81.11,5516.0,78.4773,78.5839,78.4676,78.5839,5516.0
2023-07-25 10:00:00,81.07,81.22,81.02,81.05,5183.0,78.5452,78.6905,78.4967,78.5258,5183.0
2023-07-25 10:05:00,81.05,81.15,80.98,81.15,4273.0,78.5258,78.6227,78.458,78.6227,4273.0
2023-07-25 10:10:00,81.16,81.39,81.16,81.38,2591.0,78.6324,78.8552,78.6324,78.8455,2591.0
2023-07-25 10:15:00,81.36,81.39,81.25,81.26,3391.0,78.8261,78.8552,78.7195,78.7292,3391.0
2023-07-25 10:20:00,81.29,81.42,81.29,81.41,3564.0,78.7583,78.8843,78.7583,78.8746,3564.0
2023-07-25 10:25:00,81.39,81.44,81.13,81.19,27580.0,78.8552,78.9036,78.6033,78.6614,27580.0
2023-07-25 10:30:00,81.16,81.22,81.08,81.16,9459.0,78.6324,78.6905,78.5548,78.6324,9459.0
2023-07-25 10:35:00,81.16,81.22,81.06,81.14,23240.0,78.6324,78.6905,78.5355,78.613,23240.0
2023-07-25 10:40:00,81.13,81.19,81.12,81.16,20862.0,78.6033,78.6614,78.5936,78.6324,20862.0
2023-07-25 10:45:00,81.16,81.34,81.16,81.33,27356.0,78.6324,78.8067,78.6324,78.7971,27356.0
2023-07-25 10:50:00,81.3,81.3,81.13,81.13,18990.0,78.768,78.768,78.6033,78.6033,18990.0
2023-07-25 10:55:00,81.14,81.32,81.13,81.32,8037.0,78.613,78.7874,78.6033,78.7874,8037.0
2023-07-25 11:00:00,81.35,81.41,81.31,81.32,11168.0,78.8164,78.8746,78.7777,78.7874,11168.0
2023-07-25 11:05:00,81.34,81.45,81.3,81.4,49906.0,78.8067,78.9133,78.768,78.8649,49906.0
2023-07-25 11:10:00,81.39,81.47,81.33,81.45,60854.0,78.8552,78.9327,78.7971,78.9133,60854.0
2023-07-25 11:15:00,81.46,81.46,81.23,81.28,53186.0,78.923,78.923,78.7002,78.7486,53186.0
2023-07-25 11:20:00,81.28,81.44,81.17,81.34,34587.0,78.7486,78.9036,78.642,78.8067,34587.0
2023-07-25 11:25:00,81.3,81.38,81.28,81.34,11912.0,78.768,78.8455,78.7486,78.8067,11912.0
2023-07-25 11:30:00,81.34,81.36,81.29,81.3,7813.0,78.8067,78.8261,78.7583,78.768,7813.0
2023-07-25 11:35:00,81.3,81.37,81.23,81.26,41323.0,78.768,78.8358,78.7002,78.7292,41323.0
2023-07-25 11:40:00,81.27,81.34,81.22,81.34,15204.0,78.7389,78.8067,78.6905,78.8067,15204.0
2023-07-25 11:45:00,81.28,81.28,81.14,81.16,17288.0,78.7486,78.7486,78.613,78.6324,17288.0
2023-07-25 11:50:00,81.17,81.23,81.15,81.15,7013.0,78.642,78.7002,78.6227,78.6227,7013.0
2023-07-25 11:55:00,81.14,81.17,81.07,81.09,12559.0,78.613,78.642,78.5452,78.5645,12559.0
2023-07-25 12:00:00,81.11,81.28,81.09,81.21,20565.0,78.5839,78.7486,78.5645,78.6808,20565.0
2023-07-25 12:05:00,81.22,81.41,81.0,81.37,857265.0,78.6905,78.8746,78.4773,78.8358,857265.0
2023-07-25 12:10:00,81.38,81.56,81.38,81.49,9221.0,78.8455,79.0199,78.8455,78.9521,9221.0
2023-07-25 12:15:00,81.46,81.66,81.46,81.59,11620.0,78.923,79.1168,78.923,79.049,11620.0
2023-07-25 12:20:00,81.57,81.63,81.53,81.53,11942.0,79.0296,79.0877,78.9908,78.9908,11942.0
2023-07-25 12:25:00,81.55,81.57,81.48,81.51,11579.0,79.0102,79.0296,78.9424,78.9715,11579.0
2023-07-25 12:30:00,81.53,81.59,81.49,81.59,10523.0,78.9908,79.049,78.9521,79.049,10523.0
2023-07-25 12:35:00,81.56,81.65,81.55,81.64,16707.0,79.0199,79.1071,79.0102,79.0974,16707.0
2023-07-25 12:40:00,81.62,81.63,81.49,81.49,8519.0,79.078,79.0877,78.9521,78.9521,8519.0
2023-07-25 12:45:00,81.49,81.57,81.47,81.5,8856.0,78.9521,79.0296,78.9327,78.9618,8856.0
2023-07-25 12:50:00,81.5,81.59,81.46,81.5,10192.0,78.9618,79.049,78.923,78.9618,10192.0
2023-07-25 12:55:00,81.47,81.51,81.44,81.47,11423.0,78.9327,78.9715,78.9036,78.9327,11423.0
2023-07-25 13:00:00,81.46,81.49,81.42,81.45,5923.0,78.923,78.9521,78.8843,78.9133,5923.0
2023-07-25 13:05:00,81.44,81.46,81.34,81.43,6131.0,78.9036,78.923,78.8067,78.8939,6131.0
2023-07-25 13:10:00,81.43,81.48,81.38,81.44,9330.0,78.8939,78.9424,78.8455,78.9036,9330.0
2023-07-25 13:15:00,81.44,81.46,81.4,81.42,7736.0,78.9036,78.923,78.8649,78.8843,7736.0
2023-07-25 13:20:00,81.42,81.46,81.42,81.43,4918.0,78.8843,78.923,78.8843,78.8939,4918.0
2023-07-25 13:25:00,81.45,81.47,81.4,81.41,7623.0,78.9133,78.9327,78.8649,78.8746,7623.0
2023-07-25 13:30:00,81.42,81.42,81.38,81.41,4736.0,78.8843,78.8843,78.8455,78.8746,4736.0
2023-07-25 13:35:00,81.42,81.44,81.35,81.43,9526.0,78.8843,78.9036,78.8164,78.8939,9526.0
2023-07-25 13:40:00,81.46,81.48,81.44,81.47,6085.0,78.923,78.9424,78.9036,78.9327,6085.0
2023-07-25 13:45:00,81.46,81.48,81.43,81.43,5833.0,78.923,78.9424,78.8939,78.8939,5833.0
2023-07-25 13:50:00,81.44,81.47,81.42,81.45,8895.0,78.9036,78.9327,78.8843,78.9133,8895.0
2023-07-25 13:55:00,81.43,81.47,81.43,81.44,8155.0,78.8939,78.9327,78.8939,78.9036,8155.0
2023-07-25 14:00:00,81.45,81.45,81.37,81.41,9543.0,78.9133,78.9133,78.8358,78.8746,9543.0
2023-07-25 14:05:00,81.41,81.44,81.39,81.39,8164.0,78.8746,78.9036,78.8552,78.8552,8164.0
2023-07-25 14:10:00,81.4,81.44,81.39,81.42,6380.0,78.8649,78.9036,78.8552,78.8843,6380.0
2023-07-25 14:15:00,81.42,81.47,81.42,81.46,5792.0,78.8843,78.9327,78.8843,78.923,5792.0
2023-07-25 14:20:00,81.45,81.5,81.42,81.47,11969.0,78.9133,78.9618,78.8843,78.9327,11969.0
2023-07-25 14:25:00,81.47,81.52,81.45,81.48,8815.0,78.9327,78.9811,78.9133,78.9424,8815.0
2023-07-25 14:30:00,81.48,81.5,81.42,81.44,7868.0,78.9424,78.9618,78.8843,78.9036,7868.0
2023-07-25 14:35:00,81.44,81.48,81.39,81.4,6973.0,78.9036,78.9424,78.8552,78.8649,6973.0
2023-07-25 14:40:00,81.4,81.44,81.38,81.44,8610.0,78.8649,78.9036,78.8455,78.9036,8610.0
2023-07-25 14:45:00,81.44,81.45,81.21,81.21,8803.0,78.9036,78.9133,78.6808,78.6808,8803.0
2023-07-25 14:50:00,81.21,81.27,81.21,81.24,9297.0,78.6808,78.7389,78.6808,78.7099,9297.0
2023-07-25 14:55:00,81.26,81.29,81.16,81.16,5911.0,78.7292,78.7583,78.6324,78.6324,5911.0
2023-07-25 15:00:00,81.18,81.26,81.16,81.18,8278.0,78.6517,78.7292,78.6324,78.6517,8278.0
2023-07-25 15:05:00,81.17,81.2,81.11,81.2,12650.0,78.642,78.6711,78.5839,78.6711,12650.0
2023-07-25 15:10:00,81.19,81.22,81.15,81.2,8985.0,78.6614,78.6905,78.6227,78.6711,8985.0
2023-07-25 15:15:00,81.21,81.33,81.2,81.31,23847.0,78.6808,78.7971,78.6711,78.7777,23847.0
2023-07-25 15:20:00,81.31,81.31,81.23,81.23,13011.0,78.7777,78.7777,78.7002,78.7002,13011.0
2023-07-25 15:25:00,81.22,81.27,81.22,81.25,17538.0,78.6905,78.7389,78.6905,78.7195,17538.0
2023-07-25 15:30:00,81.24,81.25,81.2,81.22,18190.0,78.7099,78.7195,78.6711,78.6905,18190.0
2023-07-25 15:35:00,81.21,81.26,81.17,81.25,16211.0,78.6808,78.7292,78.642,78.7195,16211.0
2023-07-25 15:40:00,81.26,81.3,81.19,81.28,28394.0,78.7292,78.768,78.6614,78.7486,28394.0
2023-07-25 15:45:00,81.29,81.37,81.27,81.36,26286.0,78.7583,78.8358,78.7389,78.8261,26286.0
2023-07-25 15:50:00,81.36,81.36,81.29,81.33,54492.0,78.8261,78.8261,78.7583,78.7971,54492.0
2023-07-25 15:55:00,81.32,81.32,81.16,81.16,115716.0,78.7874,78.7874,78.6324,78.6324,115716.0
2023-07-26 09:30:00,81.16,81.36,81.15,81.19,9436.0,78.6324,78.8261,78.6227,78.6614,9436.0
2023-07-26 09:35:00,81.17,81.24,80.98,81.07,16165.0,78.642,78.7099,78.458,78.5452,16165.0
2023-07-26 09:40:00,81.02,81.15,80.94,81.02,6978.0,78.4967,78.6227,78.4192,78.4967,6978.0
2023-07-26 09:45:00,81.01,81.01,80.83,80.84,6162.0,78.487,78.487,78.3126,78.3223,6162.0
2023-07-26 09:50:00,80.87,81.03,80.81,80.9,14891.0,78.3514,78.5064,78.2933,78.3804,14891.0
2023-07-26 09:55:00,80.9,80.93,80.74,80.85,9669.0,78.3804,78.4095,78.2254,78.332,9669.0
2023-07-26 10:00:00,80.78,81.09,80.77,81.09,7888.0,78.2642,78.5645,78.2545,78.5645,7888.0
2023-07-26 10:05:00,81.07,81.17,81.02,81.13,7873.0,78.5452,78.642,78.4967,78.6033,7873.0
2023-07-26 10:10:00,81.13,81.13,81.03,81.03,4849.0,78.6033,78.6033,78.5064,78.5064,4849.0
2023-07-26 10:15:00,81.03,81.26,81.02,81.22,7075.0,78.5064,78.7292,78.4967,78.6905,7075.0
2023-07-26 10:20:00,81.21,81.4,81.21,81.4,6497.0,78.6808,78.8649,78.6808,78.8649,6497.0
2023-07-26 10:25:00,81.42,81.59,81.42,81.56,6124.0,78.8843,79.049,78.8843,79.0199,6124.0
2023-07-26 10:30:00,81.56,81.58,81.32,81.34,7811.0,79.0199,79.0393,78.7874,78.8067,7811.0
2023-07-26 10:35:00,81.34,81.41,81.28,81.41,9546.0,78.8067,78.8746,78.7486,78.8746,9546.0
2023-07-26 10:40:00,81.42,81.42,81.16,81.16,12112.0,78.8843,78.8843,78.6324,78.6324,12112.0
2023-07-26 10:45:00,81.1,81.17,81.01,81.04,11797.0,78.5742,78.642,78.487,78.5161,11797.0
2023-07-26 10:50:00,81.01,81.02,80.86,80.93,15520.0,78.487,78.4967,78.3417,78.4095,15520.0
2023-07-26 10:55:00,80.94,81.05,80.92,81.0,9913.0,78.4192,78.5258,78.3998,78.4773,9913.0
2023-07-26 11:00:00,81.01,81.14,80.97,81.13,10974.0,78.487,78.613,78.4483,78.6033,10974.0
2023-07-26 11:05:00,81.13,81.21,81.08,81.2,7932.0,78.6033,78.6808,78.5548,78.6711,7932.0
2023-07-26 11:10:00,81.23,81.34,81.14,81.31,7883.0,78.7002,78.8067,78.613,78.7777,7883.0
2023-07-26 11:15:00,81.31,81.32,81.25,81.3,6645.0,78.7777,78.7874,78.7195,78.768,6645.0
2023-07-26 11:20:00,81.32,81.37,81.3,81.34,6761.0,78.7874,78.8358,78.768,78.8067,6761.0
2023-07-26 11:25:00,81.34,81.42,81.33,81.34,6270.0,78.8067,78.8843,78.7971,78.8067,6270.0
2023-07-26 11:30:00,81.33,81.39,81.33,81.38,7757.0,78.7971,78.8552,78.7971,78.8455,7757.0
2023-07-26 11:35:00,81.39,81.45,81.37,81.38,4466.0,78.8552,78.9133,78.8358,78.8455,4466.0
2023-07-26 11:40:00,81.36,81.42,81.29,81.38,6495.0,78.8261,78.8843,78.7583,78.8455,6495.0
2023-07-26 11:45:00,81.35,81.37,81.31,81.36,3988.0,78.8164,78.8358,78.7777,78.8261,3988.0
2023-07-26 11:50:00,81.33,81.46,81.31,81.43,11520.0,78.7971,78.923,78.7777,78.8939,11520.0
2023-07-26 11:55:00,81.45,81.49,81.44,81.48,6545.0,78.9133,78.9521,78.9036,78.9424,6545.0
2023-07-26 12:00:00,81.47,81.5,81.43,81.49,9192.0,78.9327,78.9618,78.8939,78.9521,9192.0
2023-07-26 12:05:00,81.49,81.49,81.44,81.49,10334.0,78.9521,78.9521,78.9036,78.9521,10334.0
2023-07-26 12:10:00,81.47,81.5,81.43,81.44,12248.0,78.9327,78.9618,78.8939,78.9036,12248.0
2023-07-26 12:15:00,81.44,81.55,81.42,81.52,8215.0,78.9036,79.0102,78.8843,78.9811,8215.0
2023-07-26 12:20:00,81.52,81.57,81.51,81.54,10300.0,78.9811,79.0296,78.9715,79.0005,10300.0
2023-07-26 12:25:00,81.54,81.54,81.45,81.45,10321.0,79.0005,79.0005,78.9133,78.9133,10321.0
2023-07-26 12:30:00,81.46,81.46,81.43,81.46,6120.0,78.923,78.923,78.8939,78.923,6120.0
2023-07-26 12:35:00,81.45,81.5,81.41,81.46,8632.0,78.9133,78.9618,78.8746,78.923,8632.0
2023-07-26 12:40:00,81.47,81.49,81.43,81.45,7395.0,78.9327,78.9521,78.8939,78.9133,7395.0
2023-07-26 12:45:00,81.45,81.46,81.39,81.44,6215.0,78.9133,78.923,78.8552,78.9036,6215.0
2023-07-26 12:50:00,81.42,81.43,81.39,81.4,4174.0,78.8843,78.8939,78.8552,78.8649,4174.0
2023-07-26 12:55:00,81.39,81.58,81.38,81.58,20685.0,78.8552,79.0393,78.8455,79.0393,20685.0
2023-07-26 13:00:00,81.59,81.71,81.58,81.69,11886.0,79.049,79.1652,79.0393,79.1458,11886.0
2023-07-26 13:05:00,81.66,81.66,81.54,81.54,2741.0,79.1168,79.1168,79.0005,79.0005,2741.0
2023-07-26 13:10:00,81.54,81.59,81.53,81.54,7443.0,79.0005,79.049,78.9908,79.0005,7443.0
2023-07-26 13:15:00,81.56,81.57,81.47,81.48,11116.0,79.0199,79.0296,78.9327,78.9424,11116.0
2023-07-26 13:20:00,81.5,81.5,81.42,81.5,8311.0,78.9618,78.9618,78.8843,78.9618,8311.0
2023-07-26 13:25:00,81.48,81.49,81.43,81.45,6176.0,78.9424,78.9521,78.8939,78.9133,6176.0
2023-07-26 13:30:00,81.43,81.43,81.26,81.3,8787.0,78.8939,78.8939,78.7292,78.768,8787.0
2023-07-26 13:35:00,81.28,81.29,81.24,81.25,11687.0,78.7486,78.7583,78.7099,78.7195,11687.0
2023-07-26 13:40:00,81.23,81.31,81.23,81.3,7739.0,78.7002,78.7777,78.7002,78.768,7739.0
2023-07-26 13:45:00,81.3,81.34,81.24,81.25,9595.0,78.768,78.8067,78.7099,78.7195,9595.0
2023-07-26 13:50:00,81.25,81.31,81.2,81.28,9944.0,78.7195,78.7777,78.6711,78.7486,9944.0
2023-07-26 13:55:00,81.27,81.29,81.23,81.29,6366.0,78.7389,78.7583,78.7002,78.7583,6366.0
2023-07-26 14:00:00,81.26,81.35,81.2,81.25,9994.0,78.7292,78.8164,78.6711,78.7195,9994.0
2023-07-26 14:05:00,81.27,81.29,81.21,81.28,6550.0,78.7389,78.7583,78.6808,78.7486,6550.0
2023-07-26 14:10:00,81.29,81.35,81.2,81.3,7932.0,78.7583,78.8164,78.6711,78.768,7932.0
2023-07-26 14:15:00,81.3,81.36,81.27,81.3,5605.0,78.768,78.8261,78.7389,78.768,5605.0
2023-07-26 14:20:00,81.27,81.31,81.24,81.29,4969.0,78.7389,78.7777,78.7099,78.7583,4969.0
2023-07-26 14:25:00,81.27,81.29,81.17,81.23,4130.0,78.7389,78.7583,78.642,78.7002,4130.0
2023-07-26 14:30:00,81.21,81.39,81.21,81.39,7753.0,78.6808,78.8552,78.6808,78.8552,7753.0
2023-07-26 14:35:00,81.39,81.78,81.39,81.78,9383.0,78.8552,79.233,78.8552,79.233,9383.0
2023-07-26 14:40:00,81.75,81.84,81.71,81.75,8510.0,79.204,79.2912,79.1652,79.204,8510.0
2023-07-26 14:45:00,81.8,81.82,81.51,81.72,9421.0,79.2524,79.2718,78.9715,79.1749,9421.0
2023-07-26 14:50:00,81.67,81.83,81.65,81.83,5176.0,79.1265,79.2815,79.1071,79.2815,5176.0
2023-07-26 14:55:00,81.84,81.85,81.66,81.75,7437.0,79.2912,79.3009,79.1168,79.204,7437.0
2023-07-26 15:00:00,81.76,81.82,81.72,81.8,4418.0,79.2137,79.2718,79.1749,79.2524,4418.0
2023-07-26 15:05:00,81.78,81.79,81.36,81.51,10674.0,79.233,79.2427,78.8261,78.9715,10674.0
2023-07-26 15:10:00,81.45,81.54,81.4,81.44,10947.0,78.9133,79.0005,78.8649,78.9036,10947.0
2023-07-26 15:15:00,81.47,81.58,81.44,81.55,10615.0,78.9327,79.0393,78.9036,79.0102,10615.0
2023-07-26 15:20:00,81.57,81.7,81.54,81.58,11318.0,79.0296,79.1555,79.0005,79.0393,11318.0
2023-07-26 15:25:00,81.58,81.73,81.58,81.72,11600.0,79.0393,79.1846,79.0393,79.1749,11600.0
2023-07-26 15:30:00,81.7,81.7,81.49,81.55,25851.0,79.1555,79.1555,78.9521,79.0102,25851.0
2023-07-26 15:35:00,81.56,81.61,81.54,81.6,14090.0,79.0199,79.0683,79.0005,79.0586,14090.0
2023-07-26 15:40:00,81.61,81.73,81.61,81.73,17950.0,79.0683,79.1846,79.0683,79.1846,17950.0
2023-07-26 15:45:00,81.73,81.8,81.65,81.72,25895.0,79.1846,79.2524,79.1071,79.1749,25895.0
2023-07-26 15:50:00,81.72,81.75,81.64,81.72,52494.0,79.1749,79.204,79.0974,79.1749,52494.0
2023-07-26 15:55:00,81.72,81.72,81.4,81.44,225912.0,79.1749,79.1749,78.8649,78.9036,225912.0
2023-07-27 09:30:00,82.23,82.28,81.77,82.03,43317.0,79.669,79.7175,79.2234,79.4753,43317.0
2023-07-27 09:35:00,82.07,82.08,81.75,81.75,16266.0,79.514,79.5237,79.204,79.204,16266.0
2023-07-27 09:40:00,81.79,81.82,81.59,81.68,3253.0,79.2427,79.2718,79.049,79.1362,3253.0
2023-07-27 09:45:00,81.68,81.88,81.65,81.81,7954.0,79.1362,79.3299,79.1071,79.2621,7954.0
2023-07-27 09:50:00,81.88,81.88,81.58,81.58,2960.0,79.3299,79.3299,79.0393,79.0393,2960.0
2023-07-27 09:55:00,81.49,81.53,81.29,81.38,3865.0,78.9521,78.9908,78.7583,78.8455,3865.0
2023-07-27 10:00:00,81.42,81.52,81.34,81.41,4501.0,78.8843,78.9811,78.8067,78.8746,4501.0
2023-07-27 10:05:00,81.32,81.47,81.32,81.46,5673.0,78.7874,78.9327,78.7874,78.923,5673.0
2023-07-27 10:10:00,81.49,81.57,81.43,81.57,4321.0,78.9521,79.0296,78.8939,79.0296,4321.0
2023-07-27 10:15:00,81.56,81.65,81.55,81.64,6596.0,79.0199,79.1071,79.0102,79.0974,6596.0
2023-07-27 10:20:00,81.65,81.66,81.58,81.66,5719.0,79.1071,79.1168,79.0393,79.1168,5719.0
2023-07-27 10:25:00,81.61,81.61,81.54,81.59,6266.0,79.0683,79.0683,79.0005,79.049,6266.0
2023-07-27 10:30:00,81.58,81.71,81.51,81.71,14511.0,79.0393,79.1652,78.9715,79.1652,14511.0
2023-07-27 10:35:00,81.72,81.88,81.72,81.86,6112.0,79.1749,79.3299,79.1749,79.3106,6112.0
2023-07-27 10:40:00,81.89,81.97,81.85,81.95,4700.0,79.3396,79.4171,79.3009,79.3977,4700.0
2023-07-27 10:45:00,81.97,82.0,81.91,81.93,7751.0,79.4171,79.4462,79.359,79.3784,7751.0
2023-07-27 10:50:00,81.92,81.96,81.84,81.94,8060.0,79.3687,79.4074,79.2912,79.3881,8060.0
2023-07-27 10:55:00,81.95,81.98,81.89,81.91,9893.0,79.3977,79.4268,79.3396,79.359,9893.0
2023-07-27 11:00:00,81.88,81.91,81.81,81.83,5112.0,79.3299,79.359,79.2621,79.2815,5112.0
2023-07-27 11:05:00,81.79,81.84,81.73,81.75,5261.0,79.2427,79.2912,79.1846,79.204,5261.0
2023-07-27 11:10:00,81.73,81.8,81.72,81.79,5443.0,79.1846,79.2524,79.1749,79.2427,5443.0
2023-07-27 11:15:00,81.78,81.95,81.78,81.93,18373.0,79.233,79.3977,79.233,79.3784,18373.0
2023-07-27 11:20:00,81.93,82.03,81.91,81.98,12310.0,79.3784,79.4753,79.359,79.4268,12310.0
2023-07-27 11:25:00,81.99,82.0,81.93,81.97,6510.0,79.4365,79.4462,79.3784,79.4171,6510.0
2023-07-27 11:30:00,81.97,82.04,81.88,81.92,20651.0,79.4171,79.4849,79.3299,79.3687,20651.0
2023-07-27 11:35:00,81.93,81.95,81.86,81.88,7048.0,79.3784,79.3977,79.3106,79.3299,7048.0
2023-07-27 11:40:00,81.9,81.93,81.86,81.87,3170.0,79.3493,79.3784,79.3106,79.3202,3170.0
2023-07-27 11:45:00,81.88,81.96,81.81,81.91,9329.0,79.3299,79.4074,79.2621,79.359,9329.0
2023-07-27 11:50:00,81.92,81.95,81.89,81.9,6572.0,79.3687,79.3977,79.3396,79.3493,6572.0
2023-07-27 11:55:00,81.9,81.94,81.85,81.86,4573.0,79.3493,79.3881,79.3009,79.3106,4573.0
2023-07-27 12:00:00,81.89,81.94,81.86,81.9,4700.0,79.3396,79.3881,79.3106,79.3493,4700.0
2023-07-27 12:05:00,81.9,81.92,81.86,81.9,2685.0,79.3493,79.3687,79.3106,79.3493,2685.0
2023-07-27 12:10:00,81.9,81.94,81.9,81.9,6843.0,79.3493,79.3881,79.3493,79.3493,6843.0
2023-07-27 12:15:00,81.91,81.93,81.86,81.9,14917.0,79.359,79.3784,79.3106,79.3493,14917.0
2023-07-27 12:20:00,81.9,81.95,81.87,81.9,14886.0,79.3493,79.3977,79.3202,79.3493,14886.0
2023-07-27 12:25:00,81.9,81.95,81.89,81.95,12919.0,79.3493,79.3977,79.3396,79.3977,12919.0
2023-07-27 12:30:00,81.94,82.03,81.92,82.01,27623.0,79.3881,79.4753,79.3687,79.4559,27623.0
2023-07-27 12:35:00,82.01,82.05,81.99,82.05,15853.0,79.4559,79.4946,79.4365,79.4946,15853.0
2023-07-27 12:40:00,82.06,82.17,82.06,82.08,38899.0,79.5043,79.6109,79.5043,79.5237,38899.0
2023-07-27 12:45:00,82.04,82.05,81.99,82.01,14403.0,79.4849,79.4946,79.4365,79.4559,14403.0
2023-07-27 12:50:00,82.01,82.01,81.88,81.9,10686.0,79.4559,79.4559,79.3299,79.3493,10686.0
2023-07-27 12:55:00,81.87,81.87,81.77,81.87,14841.0,79.3202,79.3202,79.2234,79.3202,14841.0
2023-07-27 13:00:00,81.89,81.9,81.85,81.85,10303.0,79.3396,79.3493,79.3009,79.3009,10303.0
2023-07-27 13:05:00,81.86,81.88,81.75,81.8,15212.0,79.3106,79.3299,79.204,79.2524,15212.0
2023-07-27 13:10:00,81.8,81.84,81.76,81.81,8973.0,79.2524,79.2912,79.2137,79.2621,8973.0
2023-07-27 13:15:00,81.81,81.81,81.59,81.7,10591.0,79.2621,79.2621,79.049,79.1555,10591.0
2023-07-27 13:20:00,81.7,81.73,81.65,81.65,6464.0,79.1555,79.1846,79.1071,79.1071,6464.0
2023-07-27 13:25:00,81.63,81.63,81.5,81.52,5675.0,79.0877,79.0877,78.9618,78.9811,5675.0
2023-07-27 13:30:00,81.5,81.6,81.49,81.58,5568.0,78.9618,79.0586,78.9521,79.0393,5568.0
2023-07-27 13:35:00,81.58,81.69,81.57,81.69,26564.0,79.0393,79.1458,79.0296,79.1458,26564.0
2023-07-27 13:40:00,81.71,81.78,81.67,81.78,5202.0,79.1652,79.233,79.1265,79.233,5202.0
2023-07-27 13:45:00,81.78,81.81,81.67,81.76,13991.0,79.233,79.2621,79.1265,79.2137,13991.0
2023-07-27 13:50:00,81.75,81.76,81.68,81.72,8030.0,79.204,79.2137,79.1362,79.1749,8030.0
2023-07-27 13:55:00,81.71,81.75,81.7,81.73,4440.0,79.1652,79.204,79.1555,79.1846,4440.0
2023-07-27 14:00:00,81.72,81.72,81.64,81.66,10695.0,79.1749,79.1749,79.0974,79.1168,10695.0
2023-07-27 14:05:00,81.64,81.64,81.28,81.29,18749.0,79.0974,79.0974,78.7486,78.7583,18749.0
2023-07-27 14:10:00,81.23,81.26,81.18,81.18,17461.0,78.7002,78.7292,78.6517,78.6517,17461.0
2023-07-27 14:15:00,81.18,81.22,81.11,81.11,6877.0,78.6517,78.6905,78.5839,78.5839,6877.0
2023-07-27 14:20:00,81.11,81.17,81.03,81.04,3828.0,78.5839,78.642,78.5064,78.5161,3828.0
2023-07-27 14:25:00,81.02,81.06,80.89,81.06,11406.0,78.4967,78.5355,78.3708,78.5355,11406.0
2023-07-27 14:30:00,81.07,81.16,80.98,81.03,8059.0,78.5452,78.6324,78.458,78.5064,8059.0
2023-07-27 14:35:00,81.03,81.04,80.87,80.91,9326.0,78.5064,78.5161,78.3514,78.3901,9326.0
2023-07-27 14:40:00,80.92,80.98,80.88,80.89,10069.0,78.3998,78.458,78.3611,78.3708,10069.0
2023-07-27 14:45:00,80.91,80.97,80.88,80.94,6030.0,78.3901,78.4483,78.3611,78.4192,6030.0
2023-07-27 14:50:00,80.94,80.95,80.83,80.87,8485.0,78.4192,78.4289,78.3126,78.3514,8485.0
2023-07-27 14:55:00,80.86,80.86,80.72,80.75,17692.0,78.3417,78.3417,78.2061,78.2351,17692.0
2023-07-27 15:00:00,80.74,80.81,80.66,80.67,12175.0,78.2254,78.2933,78.1479,78.1576,12175.0
2023-07-27 15:05:00,80.69,80.71,80.49,80.53,23919.0,78.177,78.1964,77.9832,78.022,23919.0
2023-07-27 15:10:00,80.63,80.72,80.59,80.7,25050.0,78.1189,78.2061,78.0801,78.1867,25050.0
2023-07-27 15:15:00,80.7,80.7,80.49,80.53,7106.0,78.1867,78.1867,77.9832,78.022,7106.0
2023-07-27 15:20:00,80.53,80.54,80.41,80.48,11178.0,78.022,78.0317,77.9057,77.9735,11178.0
2023-07-27 15:25:00,80.45,80.48,80.39,80.4,7210.0,77.9445,77.9735,77.8863,77.896,7210.0
2023-07-27 15:30:00,80.41,80.51,80.39,80.47,9154.0,77.9057,78.0026,77.8863,77.9638,9154.0
2023-07-27 15:35:00,80.47,80.59,80.39,80.52,17858.0,77.9638,78.0801,77.8863,78.0123,17858.0
2023-07-27 15:40:00,80.53,80.59,80.5,80.57,16785.0,78.022,78.0801,77.9929,78.0607,16785.0
2023-07-27 15:45:00,80.59,80.62,80.4,80.48,23211.0,78.0801,78.1092,77.896,77.9735,23211.0
2023-07-27 15:50:00,80.5,80.76,80.5,80.72,38933.0,77.9929,78.2448,77.9929,78.2061,38933.0
2023-07-27 15:55:00,80.72,80.81,80.65,80.71,98795.0,78.2061,78.2933,78.1382,78.1964,98795.0
2023-07-28 09:30:00,81.69,81.93,81.37,81.54,20095.0,79.1458,79.3784,78.8358,79.0005,20095.0
2023-07-28 09:35:00,81.66,81.79,81.56,81.73,4888.0,79.1168,79.2427,79.0199,79.1846,4888.0
2023-07-28 09:40:00,81.76,82.1,81.76,81.96,8942.0,79.2137,79.5431,79.2137,79.4074,8942.0
2023-07-28 09:45:00,82.0,82.03,81.87,81.87,8775.0,79.4462,79.4753,79.3202,79.3202,8775.0
2023-07-28 09:50:00,81.93,82.0,81.89,81.89,6031.0,79.3784,79.4462,79.3396,79.3396,6031.0
2023-07-28 09:55:00,81.95,81.98,81.76,81.77,10351.0,79.3977,79.4268,79.2137,79.2234,10351.0
2023-07-28 10:00:00,81.83,81.92,81.77,81.77,12872.0,79.2815,79.3687,79.2234,79.2234,12872.0
2023-07-28 10:05:00,81.73,81.86,81.73,81.82,2543.0,79.1846,79.3106,79.1846,79.2718,2543.0
2023-07-28 10:10:00,81.78,81.93,81.78,81.89,13500.0,79.233,79.3784,79.233,79.3396,13500.0
2023-07-28 10:15:00,81.9,82.03,81.89,82.03,19025.0,79.3493,79.4753,79.3396,79.4753,19025.0
2023-07-28 10:20:00,82.04,82.07,81.84,81.88,20385.0,79.4849,79.514,79.2912,79.3299,20385.0
2023-07-28 10:25:00,81.91,81.98,81.76,81.83,5540.0,79.359,79.4268,79.2137,79.2815,5540.0
2023-07-28 10:30:00,81.87,81.87,81.77,81.87,2873.0,79.3202,79.3202,79.2234,79.3202,2873.0
2023-07-28 10:35:00,81.84,81.87,81.79,81.8,7616.0,79.2912,79.3202,79.2427,79.2524,7616.0
2023-07-28 10:40:00,81.79,81.82,81.72,81.75,13836.0,79.2427,79.2718,79.1749,79.204,13836.0
2023-07-28 10:45:00,81.77,81.86,81.74,81.83,4289.0,79.2234,79.3106,79.1943,79.2815,4289.0
2023-07-28 10:50:00,81.82,81.85,81.74,81.75,3072.0,79.2718,79.3009,79.1943,79.204,3072.0
2023-07-28 10:55:00,81.77,81.88,81.77,81.82,3445.0,79.2234,79.3299,79.2234,79.2718,3445.0
2023-07-28 11:00:00,81.82,81.82,81.59,81.59,4939.0,79.2718,79.2718,79.049,79.049,4939.0
2023-07-28 11:05:00,81.59,81.62,81.55,81.56,2734.0,79.049,79.078,79.0102,79.0199,2734.0
2023-07-28 11:10:00,81.59,81.68,81.59,81.65,4856.0,79.049,79.1362,79.049,79.1071,4856.0
2023-07-28 11:15:00,81.65,81.69,81.53,81.55,15529.0,79.1071,79.1458,78.9908,79.0102,15529.0
2023-07-28 11:20:00,81.54,81.68,81.51,81.62,14063.0,79.0005,79.1362,78.9715,79.078,14063.0
2023-07-28 11:25:00,81.61,81.67,81.58,81.58,3483.0,79.0683,79.1265,79.0393,79.0393,3483.0
2023-07-28 11:30:00,81.57,81.64,81.57,81.63,3600.0,79.0296,79.0974,79.0296,79.0877,3600.0
2023-07-28 11:35:00,81.65,81.71,81.61,81.71,5769.0,79.1071,79.1652,79.0683,79.1652,5769.0
2023-07-28 11:40:00,81.72,81.73,81.66,81.67,4360.0,79.1749,79.1846,79.1168,79.1265,4360.0
2023-07-28 11:45:00,81.67,81.72,81.6,81.65,4729.0,79.1265,79.1749,79.0586,79.1071,4729.0
2023-07-28 11:50:00,81.66,81.71,81.65,81.65,4628.0,79.1168,79.1652,79.1071,79.1071,4628.0
2023-07-28 11:55:00,81.65,81.79,81.62,81.77,9703.0,79.1071,79.2427,79.078,79.2234,9703.0
2023-07-28 12:00:00,81.74,81.77,81.53,81.56,9268.0,79.1943,79.2234,78.9908,79.0199,9268.0
2023-07-28 12:05:00,81.56,81.64,81.48,81.62,7399.0,79.0199,79.0974,78.9424,79.078,7399.0
2023-07-28 12:10:00,81.63,81.7,81.56,81.7,3889.0,79.0877,79.1555,79.0199,79.1555,3889.0
2023-07-28 12:15:00,81.69,81.74,81.68,81.71,5094.0,79.1458,79.1943,79.1362,79.1652,5094.0
2023-07-28 12:20:00,81.71,81.75,81.71,81.72,4426.0,79.1652,79.204,79.1652,79.1749,4426.0
2023-07-28 12:25:00,81.73,81.75,81.67,81.71,4088.0,79.1846,79.204,79.1265,79.1652,4088.0
2023-07-28 12:30:00,81.72,81.72,81.63,81.65,3882.0,79.1749,79.1749,79.0877,79.1071,3882.0
2023-07-28 12:35:00,81.68,81.72,81.65,81.65,4825.0,79.1362,79.1749,79.1071,79.1071,4825.0
2023-07-28 12:40:00,81.65,81.72,81.65,81.7,1727.0,79.1071,79.1749,79.1071,79.1555,1727.0
2023-07-28 12:45:00,81.73,81.74,81.64,81.65,4232.0,79.1846,79.1943,79.0974,79.1071,4232.0
2023-07-28 12:50:00,81.65,81.69,81.64,81.69,5369.0,79.1071,79.1458,79.0974,79.1458,5369.0
2023-07-28 12:55:00,81.67,81.67,81.62,81.64,12959.0,79.1265,79.1265,79.078,79.0974,12959.0
2023-07-28 13:00:00,81.64,81.69,81.58,81.65,17446.0,79.0974,79.1458,79.0393,79.1071,17446.0
2023-07-28 13:05:00,81.67,81.71,81.64,81.7,21440.0,79.1265,79.1652,79.0974,79.1555,21440.0
2023-07-28 13:10:00,81.69,81.82,81.65,81.81,26211.0,79.1458,79.2718,79.1071,79.2621,26211.0
2023-07-28 13:15:00,81.79,81.81,81.77,81.77,26251.0,79.2427,79.2621,79.2234,79.2234,26251.0
2023-07-28 13:20:00,81.77,81.77,81.69,81.74,20302.0,79.2234,79.2234,79.1458,79.1943,20302.0
2023-07-28 13:25:00,81.74,81.74,81.68,81.7,15443.0,79.1943,79.1943,79.1362,79.1555,15443.0
2023-07-28 13:30:00,81.7,81.73,81.51,81.58,29958.0,79.1555,79.1846,78.9715,79.0393,29958.0
2023-07-28 13:35:00,81.55,81.57,81.45,81.45,20007.0,79.0102,79.0296,78.9133,78.9133,20007.0
2023-07-28 13:40:00,81.44,81.52,81.36,81.36,19926.0,78.9036,78.9811,78.8261,78.8261,19926.0
2023-07-28 13:45:00,81.36,81.4,81.23,81.24,7233.0,78.8261,78.8649,78.7002,78.7099,7233.0
2023-07-28 13:50:00,81.26,81.42,81.26,81.42,4339.0,78.7292,78.8843,78.7292,78.8843,4339.0
2023-07-28 13:55:00,81.44,81.54,81.42,81.54,5916.0,78.9036,79.0005,78.8843,79.0005,5916.0
2023-07-28 14:00:00,81.56,81.69,81.56,81.67,12068.0,79.0199,79.1458,79.0199,79.1265,12068.0
2023-07-28 14:05:00,81.66,81.74,81.64,81.65,21170.0,79.1168,79.1943,79.0974,79.1071,21170.0
2023-07-28 14:10:00,81.67,81.67,81.5,81.53,31985.0,79.1265,79.1265,78.9618,78.9908,31985.0
2023-07-28 14:15:00,81.52,81.53,81.43,81.45,24759.0,78.9811,78.9908,78.8939,78.9133,24759.0
2023-07-28 14:20:00,81.46,81.54,81.45,81.51,26752.0,78.923,79.0005,78.9133,78.9715,26752.0
2023-07-28 14:25:00,81.52,81.63,81.5,81.63,19391.0,78.9811,79.0877,78.9618,79.0877,19391.0
2023-07-28 14:30:00,81.64,81.68,81.59,81.61,30501.0,79.0974,79.1362,79.049,79.0683,30501.0
2023-07-28 14:35:00,81.61,81.61,81.48,81.54,19211.0,79.0683,79.0683,78.9424,79.0005,19211.0
2023-07-28 14:40:00,81.54,81.64,81.53,81.62,20342.0,79.0005,79.0974,78.9908,79.078,20342.0
2023-07-28 14:45:00,81.59,81.61,81.54,81.56,9787.0,79.049,79.0683,79.0005,79.0199,9787.0
2023-07-28 14:50:00,81.56,81.63,81.54,81.63,12688.0,79.0199,79.0877,79.0005,79.0877,12688.0
2023-07-28 14:55:00,81.6,81.68,81.6,81.68,33354.0,79.0586,79.1362,79.0586,79.1362,33354.0
2023-07-28 15:00:00,81.69,81.76,81.64,81.7,21109.0,79.1458,79.2137,79.0974,79.1555,21109.0
2023-07-28 15:05:00,81.71,81.83,81.71,81.77,7659.0,79.1652,79.2815,79.1652,79.2234,7659.0
2023-07-28 15:10:00,81.81,81.85,81.77,81.79,7315.0,79.2621,79.3009,79.2234,79.2427,7315.0
2023-07-28 15:15:00,81.79,81.82,81.76,81.77,5032.0,79.2427,79.2718,79.2137,79.2234,5032.0
2023-07-28 15:20:00,81.78,81.81,81.61,81.64,27498.0,79.233,79.2621,79.0683,79.0974,27498.0
2023-07-28 15:25:00,81.64,81.8,81.6,81.72,54203.0,79.0974,79.2524,79.0586,79.1749,54203.0
2023-07-28 15:30:00,81.72,81.8,81.66,81.8,11864.0,79.1749,79.2524,79.1168,79.2524,11864.0
2023-07-28 15:35:00,81.8,81.84,81.75,81.82,11250.0,79.2524,79.2912,79.204,79.2718,11250.0
2023-07-28 15:40:00,81.82,81.82,81.66,81.7,12116.0,79.2718,79.2718,79.1168,79.1555,12116.0
2023-07-28 15:45:00,81.69,81.81,81.65,81.81,15633.0,79.1458,79.2621,79.1071,79.2621,15633.0
2023-07-28 15:50:00,81.79,81.89,81.67,81.77,61797.0,79.2427,79.3396,79.1265,79.2234,61797.0
2023-07-28 15:55:00,81.79,81.82,81.74,81.82,143732.0,79.2427,79.2718,79.1943,79.2718,143732.0
2023-07-31 09:30:00,81.76,82.03,81.68,81.92,29523.0,79.2137,79.4753,79.1362,79.3687,29523.0
2023-07-31 09:35:00,81.91,81.97,81.53,81.65,14662.0,79.359,79.4171,78.9908,79.1071,14662.0
2023-07-31 09:40:00,81.65,82.11,81.65,82.04,5896.0,79.1071,79.5528,79.1071,79.4849,5896.0
2023-07-31 09:45:00,82.04,82.04,81.91,81.97,7985.0,79.4849,79.4849,79.359,79.4171,7985.0
2023-07-31 09:50:00,81.98,82.07,81.91,81.91,4275.0,79.4268,79.514,79.359,79.359,4275.0
2023-07-31 09:55:00,81.92,81.94,81.65,81.75,16749.0,79.3687,79.3881,79.1071,79.204,16749.0
2023-07-31 10:00:00,81.73,81.74,81.62,81.72,8182.0,79.1846,79.1943,79.078,79.1749,8182.0
2023-07-31 10:05:00,81.74,81.89,81.72,81.84,5578.0,79.1943,79.3396,79.1749,79.2912,5578.0
2023-07-31 10:10:00,81.87,81.92,81.76,81.92,20009.0,79.3202,79.3687,79.2137,79.3687,20009.0
2023-07-31 10:15:00,81.94,82.08,81.93,82.02,9482.0,79.3881,79.5237,79.3784,79.4656,9482.0
2023-07-31 10:20:00,82.05,82.16,81.96,82.12,30311.0,79.4946,79.6012,79.4074,79.5625,30311.0
2023-07-31 10:25:00,82.13,82.13,81.94,81.97,12206.0,79.5721,79.5721,79.3881,79.4171,12206.0
2023-07-31 10:30:00,82.0,82.02,81.71,81.75,13666.0,79.4462,79.4656,79.1652,79.204,13666.0
2023-07-31 10:35:00,81.78,81.85,81.74,81.85,5503.0,79.233,79.3009,79.1943,79.3009,5503.0
2023-07-31 10:40:00,81.85,81.96,81.85,81.88,4728.0,79.3009,79.4074,79.3009,79.3299,4728.0
2023-07-31 10:45:00,81.88,81.9,81.83,81.87,4611.0,79.3299,79.3493,79.2815,79.3202,4611.0
2023-07-31 10:50:00,81.86,81.86,81.67,81.7,6945.0,79.3106,79.3106,79.1265,79.1555,6945.0
2023-07-31 10:55:00,81.68,81.71,81.56,81.65,45459.0,79.1362,79.1652,79.0199,79.1071,45459.0
2023-07-31 11:00:00,81.66,81.66,81.55,81.59,6057.0,79.1168,79.1168,79.0102,79.049,6057.0
2023-07-31 11:05:00,81.57,81.63,81.56,81.59,6876.0,79.0296,79.0877,79.0199,79.049,6876.0
2023-07-31 11:10:00,81.59,81.65,81.56,81.6,10437.0,79.049,79.1071,79.0199,79.0586,10437.0
2023-07-31 11:15:00,81.58,81.61,81.53,81.61,10259.0,79.0393,79.0683,78.9908,79.0683,10259.0
2023-07-31 11:20:00,81.61,81.67,81.58,81.58,8730.0,79.0683,79.1265,79.0393,79.0393,8730.0
2023-07-31 11:25:00,81.57,81.61,81.55,81.59,4713.0,79.0296,79.0683,79.0102,79.049,4713.0
2023-07-31 11:30:00,81.61,81.62,81.43,81.51,6042.0,79.0683,79.078,78.8939,78.9715,6042.0
2023-07-31 11:35:00,81.53,81.55,81.44,81.49,10600.0,78.9908,79.0102,78.9036,78.9521,10600.0
2023-07-31 11:40:00,81.48,81.52,81.45,81.51,12319.0,78.9424,78.9811,78.9133,78.9715,12319.0
2023-07-31 11:45:00,81.53,81.59,81.53,81.59,5388.0,78.9908,79.049,78.9908,79.049,5388.0
2023-07-31 11:50:00,81.57,81.57,81.4,81.42,9309.0,79.0296,79.0296,78.8649,78.8843,9309.0
2023-07-31 11:55:00,81.42,81.47,81.39,81.43,4190.0,78.8843,78.9327,78.8552,78.8939,4190.0
2023-07-31 12:00:00,81.46,81.47,81.41,81.44,3476.0,78.923,78.9327,78.8746,78.9036,3476.0
2023-07-31 12:05:00,81.44,81.45,81.39,81.45,3012.0,78.9036,78.9133,78.8552,78.9133,3012.0
2023-07-31 12:10:00,81.46,81.5,81.46,81.48,3998.0,78.923,78.9618,78.923,78.9424,3998.0
2023-07-31 12:15:00,81.47,81.51,81.44,81.48,6307.0,78.9327,78.9715,78.9036,78.9424,6307.0
2023-07-31 12:20:00,81.48,81.51,81.43,81.48,9236.0,78.9424,78.9715,78.8939,78.9424,9236.0
2023-07-31 12:25:00,81.47,81.47,81.43,81.45,4192.0,78.9327,78.9327,78.8939,78.9133,4192.0
2023-07-31 12:30:00,81.47,81.47,81.37,81.4,6666.0,78.9327,78.9327,78.8358,78.8649,6666.0
2023-07-31 12:35:00,81.41,81.44,81.37,81.38,7028.0,78.8746,78.9036,78.8358,78.8455,7028.0
2023-07-31 12:40:00,81.39,81.42,81.35,81.38,18484.0,78.8552,78.8843,78.8164,78.8455,18484.0
2023-07-31 12:45:00,81.39,81.43,81.37,81.42,9665.0,78.8552,78.8939,78.8358,78.8843,9665.0
2023-07-31 12:50:00,81.4,81.4,81.31,81.31,6744.0,78.8649,78.8649,78.7777,78.7777,6744.0
2023-07-31 12:55:00,81.3,81.3,81.18,81.28,10220.0,78.768,78.768,78.6517,78.7486,10220.0
2023-07-31 13:00:00,81.27,81.27,81.18,81.21,3115.0,78.7389,78.7389,78.6517,78.6808,3115.0
2023-07-31 13:05:00,81.2,81.29,81.2,81.29,5354.0,78.6711,78.7583,78.6711,78.7583,5354.0
2023-07-31 13:10:00,81.3,81.31,81.22,81.22,7539.0,78.768,78.7777,78.6905,78.6905,7539.0
2023-07-31 13:15:00,81.21,81.22,81.15,81.21,16812.0,78.6808,78.6905,78.6227,78.6808,16812.0
2023-07-31 13:20:00,81.21,81.25,81.2,81.24,6648.0,78.6808,78.7195,78.6711,78.7099,6648.0
2023-07-31 13:25:00,81.24,81.27,81.22,81.22,9436.0,78.7099,78.7389,78.6905,78.6905,9436.0
2023-07-31 13:30:00,81.22,81.31,81.22,81.3,7968.0,78.6905,78.7777,78.6905,78.768,7968.0
2023-07-31 13:35:00,81.31,81.34,81.28,81.34,7823.0,78.7777,78.8067,78.7486,78.8067,7823.0
2023-07-31 13:40:00,81.34,81.35,81.27,81.31,7398.0,78.8067,78.8164,78.7389,78.7777,7398.0
2023-07-31 13:45:00,81.33,81.39,81.3,81.36,5363.0,78.7971,78.8552,78.768,78.8261,5363.0
2023-07-31 13:50:00,81.38,81.44,81.37,81.38,10885.0,78.8455,78.9036,78.8358,78.8455,10885.0
2023-07-31 13:55:00,81.38,81.44,81.37,81.44,11045.0,78.8455,78.9036,78.8358,78.9036,11045.0
2023-07-31 14:00:00,81.45,81.66,81.43,81.62,33963.0,78.9133,79.1168,78.8939,79.078,33963.0
2023-07-31 14:05:00,81.62,81.63,81.54,81.58,11903.0,79.078,79.0877,79.0005,79.0393,11903.0
2023-07-31 14:10:00,81.58,81.6,81.55,81.59,3580.0,79.0393,79.0586,79.0102,79.049,3580.0
2023-07-31 14:15:00,81.59,81.61,81.56,81.57,2205.0,79.049,79.0683,79.0199,79.0296,2205.0
2023-07-31 14:20:00,81.57,81.61,81.56,81.59,16495.0,79.0296,79.0683,79.0199,79.049,16495.0
2023-07-31 14:25:00,81.59,81.61,81.57,81.58,4379.0,79.049,79.0683,79.0296,79.0393,4379.0
2023-07-31 14:30:00,81.59,81.61,81.56,81.59,12822.0,79.049,79.0683,79.0199,79.049,12822.0
2023-07-31 14:35:00,81.58,81.58,81.53,81.53,9894.0,79.0393,79.0393,78.9908,78.9908,9894.0
2023-07-31 14:40:00,81.54,81.54,81.48,81.52,12768.0,79.0005,79.0005,78.9424,78.9811,12768.0
2023-07-31 14:45:00,81.51,81.55,81.51,81.55,6099.0,78.9715,79.0102,78.9715,79.0102,6099.0
2023-07-31 14:50:00,81.56,81.56,81.52,81.53,3630.0,79.0199,79.0199,78.9811,78.9908,3630.0
2023-07-31 14:55:00,81.52,81.6,81.52,81.58,6962.0,78.9811,79.0586,78.9811,79.0393,6962.0
2023-07-31 15:00:00,81.59,81.59,81.53,81.54,11654.0,79.049,79.049,78.9908,79.0005,11654.0
2023-07-31 15:05:00,81.55,81.63,81.54,81.59,6520.0,79.0102,79.0877,79.0005,79.049,6520.0
2023-07-31 15:10:00,81.59,81.62,81.56,81.61,4850.0,79.049,79.078,79.0199,79.0683,4850.0
2023-07-31 15:15:00,81.6,81.62,81.55,81.61,10018.0,79.0586,79.078,79.0102,79.0683,10018.0
2023-07-31 15:20:00,81.61,81.63,81.59,81.59,5865.0,79.0683,79.0877,79.049,79.049,5865.0
2023-07-31 15:25:00,81.59,81.6,81.48,81.53,10796.0,79.049,79.0586,78.9424,78.9908,10796.0
2023-07-31 15:30:00,81.54,81.54,81.29,81.31,9887.0,79.0005,79.0005,78.7583,78.7777,9887.0
2023-07-31 15:35:00,81.31,81.33,81.26,81.28,16217.0,78.7777,78.7971,78.7292,78.7486,16217.0
2023-07-31 15:40:00,81.26,81.35,81.26,81.34,20760.0,78.7292,78.8164,78.7292,78.8067,20760.0
2023-07-31 15:45:00,81.35,81.41,81.33,81.39,24217.0,78.8164,78.8746,78.7971,78.8552,24217.0
2023-07-31 15:50:00,81.39,81.65,81.38,81.65,28629.0,78.8552,79.1071,78.8455,79.1071,28629.0
2023-07-31 15:55:00,81.65,81.8,81.63,81.74,116709.0,79.1071,79.2524,79.0877,79.1943,116709.0
2023-08-01 09:30:00,81.02,81.15,80.87,81.02,13173.0,78.4967,78.6227,78.3514,78.4967,13173.0
2023-08-01 09:35:00,80.98,81.53,80.98,81.53,9040.0,78.458,78.9908,78.458,78.9908,9040.0
2023-08-01 09:40:00,81.58,81.77,81.52,81.73,7383.0,79.0393,79.2234,78.9811,79.1846,7383.0
2023-08-01 09:45:00,81.73,81.73,81.43,81.65,8148.0,79.1846,79.1846,78.8939,79.1071,8148.0
2023-08-01 09:50:00,81.64,81.68,81.43,81.43,2169.0,79.0974,79.1362,78.8939,78.8939,2169.0
2023-08-01 09:55:00,81.48,81.58,81.43,81.51,4249.0,78.9424,79.0393,78.8939,78.9715,4249.0
2023-08-01 10:00:00,81.52,81.6,81.33,81.55,9686.0,78.9811,79.0586,78.7971,79.0102,9686.0
2023-08-01 10:05:00,81.56,81.64,81.46,81.64,11668.0,79.0199,79.0974,78.923,79.0974,11668.0
2023-08-01 10:10:00,81.65,81.73,81.59,81.61,10869.0,79.1071,79.1846,79.049,79.0683,10869.0
2023-08-01 10:15:00,81.59,81.59,81.39,81.44,6460.0,79.049,79.049,78.8552,78.9036,6460.0
2023-08-01 10:20:00,81.43,81.54,81.38,81.53,4241.0,78.8939,79.0005,78.8455,78.9908,4241.0
2023-08-01 10:25:00,81.54,81.57,81.44,81.48,12669.0,79.0005,79.0296,78.9036,78.9424,12669.0
2023-08-01 10:30:00,81.48,81.51,81.41,81.47,15056.0,78.9424,78.9715,78.8746,78.9327,15056.0
2023-08-01 10:35:00,81.45,81.5,81.4,81.45,19297.0,78.9133,78.9618,78.8649,78.9133,19297.0
2023-08-01 10:40:00,81.47,81.54,81.41,81.43,44779.0,78.9327,79.0005,78.8746,78.8939,44779.0
2023-08-01 10:45:00,81.45,81.54,81.43,81.48,11883.0,78.9133,79.0005,78.8939,78.9424,11883.0
2023-08-01 10:50:00,81.48,81.49,81.4,81.4,15784.0,78.9424,78.9521,78.8649,78.8649,15784.0
2023-08-01 10:55:00,81.4,81.53,81.38,81.4,31420.0,78.8649,78.9908,78.8455,78.8649,31420.0
2023-08-01 11:00:00,81.42,81.47,81.38,81.42,19807.0,78.8843,78.9327,78.8455,78.8843,19807.0
2023-08-01 11:05:00,81.41,81.43,81.32,81.4,12334.0,78.8746,78.8939,78.7874,78.8649,12334.0
2023-08-01 11:10:00,81.4,81.41,81.24,81.25,7492.0,78.8649,78.8746,78.7099,78.7195,7492.0
2023-08-01 11:15:00,81.25,81.28,81.16,81.22,12682.0,78.7195,78.7486,78.6324,78.6905,12682.0
2023-08-01 11:20:00,81.2,81.26,81.19,81.19,11010.0,78.6711,78.7292,78.6614,78.6614,11010.0
2023-08-01 11:25:00,81.22,81.29,81.22,81.23,10637.0,78.6905,78.7583,78.6905,78.7002,10637.0
2023-08-01 11:30:00,81.28,81.3,81.2,81.26,10651.0,78.7486,78.768,78.6711,78.7292,10651.0
2023-08-01 11:35:00,81.25,81.32,81.25,81.3,7732.0,78.7195,78.7874,78.7195,78.768,7732.0
2023-08-01 11:40:00,81.3,81.32,81.23,81.24,8816.0,78.768,78.7874,78.7002,78.7099,8816.0
2023-08-01 11:45:00,81.24,81.34,81.24,81.33,22142.0,78.7099,78.8067,78.7099,78.7971,22142.0
2023-08-01 11:50:00,81.34,81.35,81.3,81.34,7722.0,78.8067,78.8164,78.768,78.8067,7722.0
2023-08-01 11:55:00,81.34,81.35,81.3,81.3,7329.0,78.8067,78.8164,78.768,78.768,7329.0
2023-08-01 12:00:00,81.31,81.33,81.25,81.27,8076.0,78.7777,78.7971,78.7195,78.7389,8076.0
2023-08-01 12:05:00,81.26,81.3,81.25,81.28,10431.0,78.7292,78.768,78.7195,78.7486,10431.0
2023-08-01 12:10:00,81.3,81.42,81.28,81.38,13946.0,78.768,78.8843,78.7486,78.8455,13946.0
2023-08-01 12:15:00,81.4,81.42,81.39,81.39,20415.0,78.8649,78.8843,78.8552,78.8552,20415.0
2023-08-01 12:20:00,81.38,81.41,81.36,81.39,16977.0,78.8455,78.8746,78.8261,78.8552,16977.0
2023-08-01 12:25:00,81.39,81.45,81.37,81.38,41019.0,78.8552,78.9133,78.8358,78.8455,41019.0
2023-08-01 12:30:00,81.35,81.39,81.29,81.39,10828.0,78.8164,78.8552,78.7583,78.8552,10828.0
2023-08-01 12:35:00,81.39,81.41,81.34,81.36,11621.0,78.8552,78.8746,78.8067,78.8261,11621.0
2023-08-01 12:40:00,81.36,81.41,81.36,81.4,12600.0,78.8261,78.8746,78.8261,78.8649,12600.0
2023-08-01 12:45:00,81.4,81.41,81.35,81.36,10265.0,78.8649,78.8746,78.8164,78.8261,10265.0
2023-08-01 12:50:00,81.36,81.36,81.32,81.35,5419.0,78.8261,78.8261,78.7874,78.8164,5419.0
2023-08-01 12:55:00,81.34,81.53,81.34,81.53,9627.0,78.8067,78.9908,78.8067,78.9908,9627.0
2023-08-01 13:00:00,81.51,81.54,81.42,81.46,5035.0,78.9715,79.0005,78.8843,78.923,5035.0
2023-08-01 13:05:00,81.47,81.5,81.44,81.45,6854.0,78.9327,78.9618,78.9036,78.9133,6854.0
2023-08-01 13:10:00,81.41,81.44,81.4,81.42,5980.0,78.8746,78.9036,78.8649,78.8843,5980.0
2023-08-01 13:15:00,81.41,81.46,81.41,81.43,5974.0,78.8746,78.923,78.8746,78.8939,5974.0
2023-08-01 13:20:00,81.42,81.52,81.42,81.5,7955.0,78.8843,78.9811,78.8843,78.9618,7955.0
2023-08-01 13:25:00,81.49,81.54,81.48,81.53,6045.0,78.9521,79.0005,78.9424,78.9908,6045.0
2023-08-01 13:30:00,81.52,81.6,81.51,81.58,10585.0,78.9811,79.0586,78.9715,79.0393,10585.0
2023-08-01 13:35:00,81.6,81.6,81.52,81.52,15151.0,79.0586,79.0586,78.9811,78.9811,15151.0
2023-08-01 13:40:00,81.52,81.6,81.52,81.57,6392.0,78.9811,79.0586,78.9811,79.0296,6392.0
2023-08-01 13:45:00,81.56,81.57,81.54,81.56,4734.0,79.0199,79.0296,79.0005,79.0199,4734.0
2023-08-01 13:50:00,81.57,81.59,81.54,81.56,5132.0,79.0296,79.049,79.0005,79.0199,5132.0
2023-08-01 13:55:00,81.56,81.58,81.5,81.56,5869.0,79.0199,79.0393,78.9618,79.0199,5869.0
2023-08-01 14:00:00,81.58,81.6,81.54,81.57,6484.0,79.0393,79.0586,79.0005,79.0296,6484.0
2023-08-01 14:05:00,81.57,81.57,81.53,81.56,7490.0,79.0296,79.0296,78.9908,79.0199,7490.0
2023-08-01 14:10:00,81.58,81.59,81.55,81.58,6573.0,79.0393,79.049,79.0102,79.0393,6573.0
2023-08-01 14:15:00,81.58,81.68,81.58,81.64,11468.0,79.0393,79.1362,79.0393,79.0974,11468.0
2023-08-01 14:20:00,81.65,81.65,81.55,81.57,20543.0,79.1071,79.1071,79.0102,79.0296,20543.0
2023-08-01 14:25:00,81.58,81.59,81.48,81.53,9787.0,79.0393,79.049,78.9424,78.9908,9787.0
2023-08-01 14:30:00,81.55,81.56,81.45,81.5,7541.0,79.0102,79.0199,78.9133,78.9618,7541.0
2023-08-01 14:35:00,81.5,81.53,81.49,81.49,7538.0,78.9618,78.9908,78.9521,78.9521,7538.0
2023-08-01 14:40:00,81.49,81.51,81.47,81.49,7146.0,78.9521,78.9715,78.9327,78.9521,7146.0
2023-08-01 14:45:00,81.5,81.55,81.5,81.51,8720.0,78.9618,79.0102,78.9618,78.9715,8720.0
2023-08-01 14:50:00,81.52,81.58,81.51,81.56,9074.0,78.9811,79.0393,78.9715,79.0199,9074.0
2023-08-01 14:55:00,81.55,81.56,81.4,81.55,77579.0,79.0102,79.0199,78.8649,79.0102,77579.0
2023-08-01 15:00:00,81.55,81.75,81.54,81.75,27833.0,79.0102,79.204,79.0005,79.204,27833.0
2023-08-01 15:05:00,81.73,81.84,81.72,81.78,11745.0,79.1846,79.2912,79.1749,79.233,11745.0
2023-08-01 15:10:00,81.78,81.82,81.75,81.81,8529.0,79.233,79.2718,79.204,79.2621,8529.0
2023-08-01 15:15:00,81.82,81.84,81.76,81.77,13291.0,79.2718,79.2912,79.2137,79.2234,13291.0
2023-08-01 15:20:00,81.78,81.84,81.75,81.78,14519.0,79.233,79.2912,79.204,79.233,14519.0
2023-08-01 15:25:00,81.79,81.8,81.71,81.76,10164.0,79.2427,79.2524,79.1652,79.2137,10164.0
2023-08-01 15:30:00,81.76,81.85,81.75,81.84,21367.0,79.2137,79.3009,79.204,79.2912,21367.0
2023-08-01 15:35:00,81.84,81.86,81.81,81.81,13623.0,79.2912,79.3106,79.2621,79.2621,13623.0
2023-08-01 15:40:00,81.81,81.82,81.68,81.7,19075.0,79.2621,79.2718,79.1362,79.1555,19075.0
2023-08-01 15:45:00,81.7,81.8,81.69,81.8,28367.0,79.1555,79.2524,79.1458,79.2524,28367.0
2023-08-01 15:50:00,81.81,82.11,81.79,82.09,37400.0,79.2621,79.5528,79.2427,79.5334,37400.0
2023-08-01 15:55:00,82.11,82.11,81.92,81.97,125983.0,79.5528,79.5528,79.3687,79.4171,125983.0
2023-08-02 09:30:00,81.17,81.39,80.74,80.99,30086.0,78.642,78.8552,78.2254,78.4676,30086.0
2023-08-02 09:35:00,80.99,81.21,80.74,80.82,14438.0,78.4676,78.6808,78.2254,78.3029,14438.0
2023-08-02 09:40:00,80.72,81.07,80.64,81.07,15574.0,78.2061,78.5452,78.1285,78.5452,15574.0
2023-08-02 09:45:00,81.02,81.13,80.85,81.13,9391.0,78.4967,78.6033,78.332,78.6033,9391.0
2023-08-02 09:50:00,81.08,81.14,80.91,80.95,8597.0,78.5548,78.613,78.3901,78.4289,8597.0
2023-08-02 09:55:00,81.0,81.22,80.98,81.17,10614.0,78.4773,78.6905,78.458,78.642,10614.0
2023-08-02 10:00:00,81.14,81.38,81.07,81.37,28643.0,78.613,78.8455,78.5452,78.8358,28643.0
2023-08-02 10:05:00,81.36,81.43,81.25,81.25,8602.0,78.8261,78.8939,78.7195,78.7195,8602.0
2023-08-02 10:10:00,81.26,81.34,81.1,81.14,11821.0,78.7292,78.8067,78.5742,78.613,11821.0
2023-08-02 10:15:00,81.11,81.11,81.0,81.06,7016.0,78.5839,78.5839,78.4773,78.5355,7016.0
2023-08-02 10:20:00,81.07,81.32,81.05,81.3,12193.0,78.5452,78.7874,78.5258,78.768,12193.0
2023-08-02 10:25:00,81.31,81.41,81.3,81.36,6279.0,78.7777,78.8746,78.768,78.8261,6279.0
2023-08-02 10:30:00,81.36,81.5,81.36,81.48,6986.0,78.8261,78.9618,78.8261,78.9424,6986.0
2023-08-02 10:35:00,81.46,81.49,81.18,81.2,12096.0,78.923,78.9521,78.6517,78.6711,12096.0
2023-08-02 10:40:00,81.18,81.31,80.97,80.97,8570.0,78.6517,78.7777,78.4483,78.4483,8570.0
2023-08-02 10:45:00,80.96,80.96,80.73,80.8,12231.0,78.4386,78.4386,78.2157,78.2836,12231.0
2023-08-02 10:50:00,80.83,81.07,80.83,80.94,12930.0,78.3126,78.5452,78.3126,78.4192,12930.0
2023-08-02 10:55:00,80.96,80.96,80.84,80.91,10116.0,78.4386,78.4386,78.3223,78.3901,10116.0
2023-08-02 11:00:00,80.89,80.95,80.78,80.85,13478.0,78.3708,78.4289,78.2642,78.332,13478.0
2023-08-02 11:05:00,80.9,80.9,80.68,80.73,8464.0,78.3804,78.3804,78.1673,78.2157,8464.0
2023-08-02 11:10:00,80.74,80.9,80.74,80.84,8876.0,78.2254,78.3804,78.2254,78.3223,8876.0
2023-08-02 11:15:00,80.83,80.9,80.63,80.68,7993.0,78.3126,78.3804,78.1189,78.1673,7993.0
2023-08-02 11:20:00,80.67,80.71,80.56,80.61,10198.0,78.1576,78.1964,78.051,78.0995,10198.0
2023-08-02 11:25:00,80.63,80.67,80.48,80.65,9800.0,78.1189,78.1576,77.9735,78.1382,9800.0
2023-08-02 11:30:00,80.63,80.77,80.62,80.73,8113.0,78.1189,78.2545,78.1092,78.2157,8113.0
2023-08-02 11:35:00,80.73,80.85,80.68,80.71,11530.0,78.2157,78.332,78.1673,78.1964,11530.0
2023-08-02 11:40:00,80.71,80.8,80.66,80.8,10945.0,78.1964,78.2836,78.1479,78.2836,10945.0
2023-08-02 11:45:00,80.8,80.9,80.7,80.77,9049.0,78.2836,78.3804,78.1867,78.2545,9049.0
2023-08-02 11:50:00,80.75,80.76,80.7,80.71,8574.0,78.2351,78.2448,78.1867,78.1964,8574.0
2023-08-02 11:55:00,80.72,80.72,80.61,80.62,10979.0,78.2061,78.2061,78.0995,78.1092,10979.0
2023-08-02 12:00:00,80.58,80.58,80.41,80.45,9218.0,78.0704,78.0704,77.9057,77.9445,9218.0
2023-08-02 12:05:00,80.44,80.44,80.33,80.33,7831.0,77.9348,77.9348,77.8282,77.8282,7831.0
2023-08-02 12:10:00,80.33,80.55,80.33,80.52,19487.0,77.8282,78.0413,77.8282,78.0123,19487.0
2023-08-02 12:15:00,80.54,80.64,80.51,80.64,20882.0,78.0317,78.1285,78.0026,78.1285,20882.0
2023-08-02 12:20:00,80.65,80.71,80.61,80.65,19582.0,78.1382,78.1964,78.0995,78.1382,19582.0
2023-08-02 12:25:00,80.67,80.73,80.6,80.64,34126.0,78.1576,78.2157,78.0898,78.1285,34126.0
2023-08-02 12:30:00,80.64,80.88,80.64,80.85,8430.0,78.1285,78.3611,78.1285,78.332,8430.0
2023-08-02 12:35:00,80.86,80.87,80.79,80.84,13092.0,78.3417,78.3514,78.2739,78.3223,13092.0
2023-08-02 12:40:00,80.84,81.03,80.84,81.0,8270.0,78.3223,78.5064,78.3223,78.4773,8270.0
2023-08-02 12:45:00,81.0,81.06,80.94,80.95,8041.0,78.4773,78.5355,78.4192,78.4289,8041.0
2023-08-02 12:50:00,80.95,80.96,80.83,80.87,7592.0,78.4289,78.4386,78.3126,78.3514,7592.0
2023-08-02 12:55:00,80.86,80.95,80.85,80.92,17970.0,78.3417,78.4289,78.332,78.3998,17970.0
2023-08-02 13:00:00,80.89,80.92,80.85,80.87,20247.0,78.3708,78.3998,78.332,78.3514,20247.0
2023-08-02 13:05:00,80.87,80.92,80.85,80.9,20278.0,78.3514,78.3998,78.332,78.3804,20278.0
2023-08-02 13:10:00,80.89,81.04,80.89,80.93,18942.0,78.3708,78.5161,78.3708,78.4095,18942.0
2023-08-02 13:15:00,80.91,80.99,80.88,80.94,30905.0,78.3901,78.4676,78.3611,78.4192,30905.0
2023-08-02 13:20:00,80.93,80.93,80.86,80.9,12750.0,78.4095,78.4095,78.3417,78.3804,12750.0
2023-08-02 13:25:00,80.9,80.91,80.82,80.85,13543.0,78.3804,78.3901,78.3029,78.332,13543.0
2023-08-02 13:30:00,80.84,80.95,80.83,80.92,28075.0,78.3223,78.4289,78.3126,78.3998,28075.0
2023-08-02 13:35:00,80.92,81.02,80.92,80.98,21629.0,78.3998,78.4967,78.3998,78.458,21629.0
2023-08-02 13:40:00,80.96,80.99,80.92,80.97,20179.0,78.4386,78.4676,78.3998,78.4483,20179.0
2023-08-02 13:45:00,80.99,81.15,80.99,80.99,14493.0,78.4676,78.6227,78.4676,78.4676,14493.0
2023-08-02 13:50:00,80.99,80.99,80.88,80.88,15540.0,78.4676,78.4676,78.3611,78.3611,15540.0
2023-08-02 13:55:00,80.87,80.96,80.87,80.91,10632.0,78.3514,78.4386,78.3514,78.3901,10632.0
2023-08-02 14:00:00,80.9,80.96,80.88,80.93,8437.0,78.3804,78.4386,78.3611,78.4095,8437.0
2023-08-02 14:05:00,80.93,80.95,80.87,80.92,10324.0,78.4095,78.4289,78.3514,78.3998,10324.0
2023-08-02 14:10:00,80.93,80.98,80.87,80.98,28927.0,78.4095,78.458,78.3514,78.458,28927.0
2023-08-02 14:15:00,80.97,81.03,80.93,81.03,24084.0,78.4483,78.5064,78.4095,78.5064,24084.0
2023-08-02 14:20:00,81.03,81.03,80.91,80.97,29874.0,78.5064,78.5064,78.3901,78.4483,29874.0
2023-08-02 14:25:00,81.0,81.07,80.97,81.06,11116.0,78.4773,78.5452,78.4483,78.5355,11116.0
2023-08-02 14:30:00,81.06,81.09,80.99,81.03,16062.0,78.5355,78.5645,78.4676,78.5064,16062.0
2023-08-02 14:35:00,81.02,81.02,80.97,80.99,6557.0,78.4967,78.4967,78.4483,78.4676,6557.0
2023-08-02 14:40:00,81.02,81.03,80.97,81.0,11476.0,78.4967,78.5064,78.4483,78.4773,11476.0
2023-08-02 14:45:00,81.0,81.08,80.97,81.07,14274.0,78.4773,78.5548,78.4483,78.5452,14274.0
2023-08-02 14:50:00,81.09,81.16,81.04,81.05,13296.0,78.5645,78.6324,78.5161,78.5258,13296.0
2023-08-02 14:55:00,81.07,81.14,81.03,81.12,45764.0,78.5452,78.613,78.5064,78.5936,45764.0
2023-08-02 15:00:00,81.14,81.26,81.12,81.25,19597.0,78.613,78.7292,78.5936,78.7195,19597.0
2023-08-02 15:05:00,81.25,81.26,81.14,81.14,22966.0,78.7195,78.7292,78.613,78.613,22966.0
2023-08-02 15:10:00,81.16,81.24,81.11,81.2,22536.0,78.6324,78.7099,78.5839,78.6711,22536.0
2023-08-02 15:15:00,81.18,81.27,81.16,81.17,43446.0,78.6517,78.7389,78.6324,78.642,43446.0
2023-08-02 15:20:00,81.17,81.25,81.17,81.17,19238.0,78.642,78.7195,78.642,78.642,19238.0
2023-08-02 15:25:00,81.16,81.18,80.98,80.98,22288.0,78.6324,78.6517,78.458,78.458,22288.0
2023-08-02 15:30:00,80.99,81.02,80.93,80.95,31025.0,78.4676,78.4967,78.4095,78.4289,31025.0
2023-08-02 15:35:00,80.96,81.15,80.94,81.01,47009.0,78.4386,78.6227,78.4192,78.487,47009.0
2023-08-02 15:40:00,81.02,81.16,80.96,81.15,35486.0,78.4967,78.6324,78.4386,78.6227,35486.0
2023-08-02 15:45:00,81.13,81.31,81.12,81.23,73736.0,78.6033,78.7777,78.5936,78.7002,73736.0
2023-08-02 15:50:00,81.19,81.36,81.15,81.33,86204.0,78.6614,78.8261,78.6227,78.7971,86204.0
2023-08-02 15:55:00,81.33,81.43,81.27,81.34,138156.0,78.7971,78.8939,78.7389,78.8067,138156.0
2023-08-03 09:30:00,82.0,84.61,81.97,84.39,165109.0,79.4462,81.9749,79.4171,81.7618,165109.0
2023-08-03 09:35:00,84.39,84.81,83.5,84.11,40395.0,81.7618,82.1687,80.8995,81.4905,40395.0
2023-08-03 09:40:00,84.05,84.09,83.49,83.64,13877.0,81.4323,81.4711,80.8898,81.0351,13877.0
2023-08-03 09:45:00,83.5,83.99,83.3,83.87,46222.0,80.8995,81.3742,80.7057,81.258,46222.0
2023-08-03 09:50:00,83.87,84.85,83.87,84.85,32394.0,81.258,82.2074,81.258,82.2074,32394.0
2023-08-03 09:55:00,84.77,85.17,84.65,84.65,60662.0,82.1299,82.5175,82.0137,82.0137,60662.0
2023-08-03 10:00:00,84.63,85.05,84.42,84.52,41547.0,81.9943,82.4012,81.7908,81.8877,41547.0
2023-08-03 10:05:00,84.48,84.7,84.43,84.6,14192.0,81.849,82.0621,81.8005,81.9652,14192.0
2023-08-03 10:10:00,84.71,84.91,84.71,84.8,18866.0,82.0718,82.2656,82.0718,82.159,18866.0
2023-08-03 10:15:00,84.84,84.99,84.59,84.78,63457.0,82.1977,82.3431,81.9555,82.1396,63457.0
2023-08-03 10:20:00,84.8,84.98,84.66,84.82,69626.0,82.159,82.3334,82.0233,82.1784,69626.0
2023-08-03 10:25:00,84.82,84.95,84.41,84.5,91008.0,82.1784,82.3043,81.7811,81.8683,91008.0
2023-08-03 10:30:00,84.46,84.5,83.75,84.33,58397.0,81.8296,81.8683,81.1417,81.7036,58397.0
2023-08-03 10:35:00,84.34,84.46,84.11,84.14,17640.0,81.7133,81.8296,81.4905,81.5195,17640.0
2023-08-03 10:40:00,84.17,84.32,83.98,84.17,16690.0,81.5486,81.6939,81.3645,81.5486,16690.0
2023-08-03 10:45:00,84.22,84.22,84.02,84.11,12843.0,81.5971,81.5971,81.4033,81.4905,12843.0
2023-08-03 10:50:00,84.11,84.28,83.97,84.2,15892.0,81.4905,81.6552,81.3548,81.5777,15892.0
2023-08-03 10:55:00,84.24,84.47,84.14,84.42,9084.0,81.6164,81.8393,81.5195,81.7908,9084.0
2023-08-03 11:00:00,84.42,84.56,84.35,84.49,15096.0,81.7908,81.9265,81.723,81.8586,15096.0
2023-08-03 11:05:00,84.49,84.67,84.46,84.62,15608.0,81.8586,82.033,81.8296,81.9846,15608.0
2023-08-03 11:10:00,84.62,84.91,84.62,84.87,13148.0,81.9846,82.2656,81.9846,82.2268,13148.0
2023-08-03 11:15:00,84.88,85.0,84.67,84.95,22198.0,82.2365,82.3528,82.033,82.3043,22198.0
2023-08-03 11:20:00,84.96,85.12,84.96,85.03,41328.0,82.314,82.469,82.314,82.3818,41328.0
2023-08-03 11:25:00,85.03,85.35,85.0,85.35,23224.0,82.3818,82.6919,82.3528,82.6919,23224.0
2023-08-03 11:30:00,85.41,85.5,85.38,85.46,11867.0,82.75,82.8372,82.7209,82.7984,11867.0
2023-08-03 11:35:00,85.49,85.54,85.32,85.32,26824.0,82.8275,82.8759,82.6628,82.6628,26824.0
2023-08-03 11:40:00,85.32,85.45,85.25,85.3,12563.0,82.6628,82.7887,82.595,82.6434,12563.0
2023-08-03 11:45:00,85.3,85.64,85.3,85.64,16528.0,82.6434,82.9728,82.6434,82.9728,16528.0
2023-08-03 11:50:00,85.63,85.8,85.55,85.59,25473.0,82.9631,83.1278,82.8856,82.9244,25473.0
2023-08-03 11:55:00,85.59,85.86,85.55,85.73,16960.0,82.9244,83.186,82.8856,83.06,16960.0
2023-08-03 12:00:00,85.73,85.74,85.54,85.55,8998.0,83.06,83.0697,82.8759,82.8856,8998.0
2023-08-03 12:05:00,85.51,85.58,85.46,85.57,6768.0,82.8469,82.9147,82.7984,82.905,6768.0
2023-08-03 12:10:00,85.55,85.62,85.55,85.61,4715.0,82.8856,82.9534,82.8856,82.9438,4715.0
2023-08-03 12:15:00,85.62,85.63,85.52,85.61,10135.0,82.9534,82.9631,82.8566,82.9438,10135.0
2023-08-03 12:20:00,85.63,85.63,85.34,85.42,12097.0,82.9631,82.9631,82.6822,82.7597,12097.0
2023-08-03 12:25:00,85.45,85.53,85.31,85.31,6855.0,82.7887,82.8663,82.6531,82.6531,6855.0
2023-08-03 12:30:00,85.29,85.34,85.23,85.34,9605.0,82.6337,82.6822,82.5756,82.6822,9605.0
2023-08-03 12:35:00,85.36,85.64,85.36,85.56,10309.0,82.7015,82.9728,82.7015,82.8953,10309.0
2023-08-03 12:40:00,85.56,85.64,85.42,85.61,26112.0,82.8953,82.9728,82.7597,82.9438,26112.0
2023-08-03 12:45:00,85.59,85.77,85.59,85.76,7588.0,82.9244,83.0988,82.9244,83.0891,7588.0
2023-08-03 12:50:00,85.76,85.78,85.6,85.7,10051.0,83.0891,83.1085,82.9341,83.031,10051.0
2023-08-03 12:55:00,85.71,86.07,85.7,86.07,39946.0,83.0406,83.3894,83.031,83.3894,39946.0
2023-08-03 13:00:00,86.13,86.29,85.93,85.98,12083.0,83.4476,83.6026,83.2538,83.3022,12083.0
2023-08-03 13:05:00,85.97,86.11,85.86,86.08,7677.0,83.2925,83.4282,83.186,83.3991,7677.0
2023-08-03 13:10:00,86.08,86.13,86.02,86.11,3211.0,83.3991,83.4476,83.341,83.4282,3211.0
2023-08-03 13:15:00,86.12,86.26,86.04,86.25,10431.0,83.4379,83.5735,83.3604,83.5638,10431.0
2023-08-03 13:20:00,86.26,86.44,86.23,86.42,8756.0,83.5735,83.7479,83.5445,83.7285,8756.0
2023-08-03 13:25:00,86.45,86.47,86.28,86.36,24607.0,83.7576,83.777,83.5929,83.6704,24607.0
2023-08-03 13:30:00,86.37,86.43,86.12,86.13,7411.0,83.6801,83.7382,83.4379,83.4476,7411.0
2023-08-03 13:35:00,86.1,86.13,86.02,86.02,15362.0,83.4185,83.4476,83.341,83.341,15362.0
2023-08-03 13:40:00,86.0,86.04,85.84,85.95,8195.0,83.3216,83.3604,83.1666,83.2732,8195.0
2023-08-03 13:45:00,85.95,86.13,85.86,86.12,4599.0,83.2732,83.4476,83.186,83.4379,4599.0
2023-08-03 13:50:00,86.17,86.34,86.17,86.31,7107.0,83.4863,83.651,83.4863,83.622,7107.0
2023-08-03 13:55:00,86.3,86.34,86.2,86.24,6609.0,83.6123,83.651,83.5154,83.5541,6609.0
2023-08-03 14:00:00,86.22,86.33,86.22,86.33,6467.0,83.5348,83.6413,83.5348,83.6413,6467.0
2023-08-03 14:05:00,86.34,86.35,86.23,86.23,6782.0,83.651,83.6607,83.5445,83.5445,6782.0
2023-08-03 14:10:00,86.23,86.23,86.13,86.14,4510.0,83.5445,83.5445,83.4476,83.4573,4510.0
2023-08-03 14:15:00,86.12,86.19,86.04,86.04,7781.0,83.4379,83.5057,83.3604,83.3604,7781.0
2023-08-03 14:20:00,86.09,86.11,85.9,85.9,12656.0,83.4088,83.4282,83.2247,83.2247,12656.0
2023-08-03 14:25:00,85.92,85.92,85.77,85.77,7178.0,83.2441,83.2441,83.0988,83.0988,7178.0
2023-08-03 14:30:00,85.78,85.78,85.6,85.6,8463.0,83.1085,83.1085,82.9341,82.9341,8463.0
2023-08-03 14:35:00,85.58,85.6,85.48,85.55,23037.0,82.9147,82.9341,82.8178,82.8856,23037.0
2023-08-03 14:40:00,85.56,85.89,85.54,85.87,21402.0,82.8953,83.215,82.8759,83.1957,21402.0
2023-08-03 14:45:00,85.88,85.98,85.81,85.87,20200.0,83.2054,83.3022,83.1375,83.1957,20200.0
2023-08-03 14:50:00,85.87,85.94,85.7,85.92,15720.0,83.1957,83.2635,83.031,83.2441,15720.0
2023-08-03 14:55:00,85.9,85.98,85.89,85.95,9912.0,83.2247,83.3022,83.215,83.2732,9912.0
2023-08-03 15:00:00,85.95,86.11,85.95,86.11,11828.0,83.2732,83.4282,83.2732,83.4282,11828.0
2023-08-03 15:05:00,86.12,86.12,86.0,86.01,12720.0,83.4379,83.4379,83.3216,83.3313,12720.0
2023-08-03 15:10:00,86.02,86.14,85.99,86.04,26374.0,83.341,83.4573,83.3119,83.3604,26374.0
2023-08-03 15:15:00,86.04,86.08,85.93,86.01,41977.0,83.3604,83.3991,83.2538,83.3313,41977.0
2023-08-03 15:20:00,85.99,86.0,85.87,85.92,23118.0,83.3119,83.3216,83.1957,83.2441,23118.0
2023-08-03 15:25:00,85.92,85.93,85.66,85.71,23921.0,83.2441,83.2538,82.9922,83.0406,23921.0
2023-08-03 15:30:00,85.7,85.89,85.65,85.67,17474.0,83.031,83.215,82.9825,83.0019,17474.0
2023-08-03 15:35:00,85.65,85.74,85.57,85.64,32520.0,82.9825,83.0697,82.905,82.9728,32520.0
2023-08-03 15:40:00,85.65,85.68,85.48,85.49,20204.0,82.9825,83.0116,82.8178,82.8275,20204.0
2023-08-03 15:45:00,85.5,85.67,85.42,85.63,46784.0,82.8372,83.0019,82.7597,82.9631,46784.0
2023-08-03 15:50:00,85.67,85.95,85.65,85.94,58205.0,83.0019,83.2732,82.9825,83.2635,58205.0
2023-08-03 15:55:00,85.92,86.03,85.86,85.96,261871.0,83.2441,83.3507,83.186,83.2829,261871.0
2023-08-04 09:30:00,86.82,86.92,86.12,86.12,36566.0,84.1161,84.213,83.4379,83.4379,36566.0
2023-08-04 09:35:00,86.29,86.39,85.5,85.87,35288.0,83.6026,83.6995,82.8372,83.1957,35288.0
2023-08-04 09:40:00,85.81,86.08,85.8,86.06,30498.0,83.1375,83.3991,83.1278,83.3797,30498.0
2023-08-04 09:45:00,86.12,86.44,86.03,86.37,15800.0,83.4379,83.7479,83.3507,83.6801,15800.0
2023-08-04 09:50:00,86.38,86.81,86.25,86.68,10476.0,83.6898,84.1064,83.5638,83.9804,10476.0
2023-08-04 09:55:00,86.68,86.99,86.59,86.75,25265.0,83.9804,84.2808,83.8932,84.0483,25265.0
2023-08-04 10:00:00,86.69,86.87,86.58,86.7,16085.0,83.9901,84.1645,83.8836,83.9998,16085.0
2023-08-04 10:05:00,86.69,86.79,86.34,86.79,10959.0,83.9901,84.087,83.651,84.087,10959.0
2023-08-04 10:10:00,86.83,87.0,86.79,86.96,17180.0,84.1258,84.2905,84.087,84.2517,17180.0
2023-08-04 10:15:00,86.97,87.4,86.96,87.34,19269.0,84.2614,84.678,84.2517,84.6199,19269.0
2023-08-04 10:20:00,87.32,87.49,87.17,87.46,10976.0,84.6005,84.7652,84.4552,84.7361,10976.0
2023-08-04 10:25:00,87.5,87.5,87.23,87.35,9142.0,84.7749,84.7749,84.5133,84.6296,9142.0
2023-08-04 10:30:00,87.39,87.5,87.34,87.39,14368.0,84.6683,84.7749,84.6199,84.6683,14368.0
2023-08-04 10:35:00,87.4,87.53,87.33,87.52,7477.0,84.678,84.804,84.6102,84.7943,7477.0
2023-08-04 10:40:00,87.5,87.56,87.4,87.56,12654.0,84.7749,84.833,84.678,84.833,12654.0
2023-08-04 10:45:00,87.56,87.81,87.55,87.77,14419.0,84.833,85.0752,84.8233,85.0365,14419.0
2023-08-04 10:50:00,87.74,87.82,87.52,87.52,10749.0,85.0074,85.0849,84.7943,84.7943,10749.0
2023-08-04 10:55:00,87.51,87.65,87.48,87.62,93027.0,84.7846,84.9202,84.7555,84.8912,93027.0
2023-08-04 11:00:00,87.63,87.63,87.43,87.45,12880.0,84.9009,84.9009,84.7071,84.7265,12880.0
2023-08-04 11:05:00,87.45,87.47,87.32,87.42,16914.0,84.7265,84.7458,84.6005,84.6974,16914.0
2023-08-04 11:10:00,87.44,87.52,87.4,87.42,12711.0,84.7168,84.7943,84.678,84.6974,12711.0
2023-08-04 11:15:00,87.42,87.46,87.29,87.34,12874.0,84.6974,84.7361,84.5714,84.6199,12874.0
2023-08-04 11:20:00,87.39,87.54,87.37,87.53,8815.0,84.6683,84.8137,84.6489,84.804,8815.0
2023-08-04 11:25:00,87.53,87.54,87.45,87.48,23095.0,84.804,84.8137,84.7265,84.7555,23095.0
2023-08-04 11:30:00,87.5,87.53,87.33,87.49,6534.0,84.7749,84.804,84.6102,84.7652,6534.0
2023-08-04 11:35:00,87.46,87.48,87.32,87.41,15580.0,84.7361,84.7555,84.6005,84.6877,15580.0
2023-08-04 11:40:00,87.4,87.42,87.36,87.38,4032.0,84.678,84.6974,84.6393,84.6586,4032.0
2023-08-04 11:45:00,87.37,87.4,87.24,87.28,11060.0,84.6489,84.678,84.523,84.5618,11060.0
2023-08-04 11:50:00,87.28,87.33,87.24,87.32,4516.0,84.5618,84.6102,84.523,84.6005,4516.0
2023-08-04 11:55:00,87.32,87.33,87.14,87.19,5606.0,84.6005,84.6102,84.4261,84.4746,5606.0
2023-08-04 12:00:00,87.21,87.3,87.21,87.21,9172.0,84.4939,84.5811,84.4939,84.4939,9172.0
2023-08-04 12:05:00,87.24,87.29,87.08,87.08,24931.0,84.523,84.5714,84.368,84.368,24931.0
2023-08-04 12:10:00,87.07,87.36,87.07,87.36,17580.0,84.3583,84.6393,84.3583,84.6393,17580.0
2023-08-04 12:15:00,87.36,87.38,87.19,87.22,7440.0,84.6393,84.6586,84.4746,84.5036,7440.0
2023-08-04 12:20:00,87.19,87.22,87.14,87.2,20141.0,84.4746,84.5036,84.4261,84.4842,20141.0
2023-08-04 12:25:00,87.26,87.37,87.24,87.25,6849.0,84.5424,84.6489,84.523,84.5327,6849.0
2023-08-04 12:30:00,87.29,87.31,87.2,87.23,4716.0,84.5714,84.5908,84.4842,84.5133,4716.0
2023-08-04 12:35:00,87.22,87.32,87.22,87.23,3788.0,84.5036,84.6005,84.5036,84.5133,3788.0
2023-08-04 12:40:00,87.29,87.38,87.25,87.33,5935.0,84.5714,84.6586,84.5327,84.6102,5935.0
2023-08-04 12:45:00,87.36,87.43,87.34,87.35,5528.0,84.6393,84.7071,84.6199,84.6296,5528.0
2023-08-04 12:50:00,87.33,87.36,87.32,87.36,4641.0,84.6102,84.6393,84.6005,84.6393,4641.0
2023-08-04 12:55:00,87.38,87.38,87.3,87.33,3398.0,84.6586,84.6586,84.5811,84.6102,3398.0
2023-08-04 13:00:00,87.34,87.49,87.34,87.44,7714.0,84.6199,84.7652,84.6199,84.7168,7714.0
2023-08-04 13:05:00,87.43,87.43,87.29,87.31,2510.0,84.7071,84.7071,84.5714,84.5908,2510.0
2023-08-04 13:10:00,87.31,87.35,87.31,87.31,14596.0,84.5908,84.6296,84.5908,84.5908,14596.0
2023-08-04 13:15:00,87.31,87.35,87.3,87.31,21014.0,84.5908,84.6296,84.5811,84.5908,21014.0
2023-08-04 13:20:00,87.29,87.35,87.25,87.29,12263.0,84.5714,84.6296,84.5327,84.5714,12263.0
2023-08-04 13:25:00,87.25,87.25,87.08,87.09,10320.0,84.5327,84.5327,84.368,84.3777,10320.0
2023-08-04 13:30:00,87.1,87.31,87.1,87.24,5946.0,84.3874,84.5908,84.3874,84.523,5946.0
2023-08-04 13:35:00,87.23,87.26,87.2,87.25,2993.0,84.5133,84.5424,84.4842,84.5327,2993.0
2023-08-04 13:40:00,87.24,87.32,87.22,87.28,5772.0,84.523,84.6005,84.5036,84.5618,5772.0
2023-08-04 13:45:00,87.28,87.29,87.17,87.17,7140.0,84.5618,84.5714,84.4552,84.4552,7140.0
2023-08-04 13:50:00,87.19,87.22,87.12,87.2,10848.0,84.4746,84.5036,84.4067,84.4842,10848.0
2023-08-04 13:55:00,87.2,87.2,87.0,87.03,8769.0,84.4842,84.4842,84.2905,84.3195,8769.0
2023-08-04 14:00:00,87.01,87.04,86.77,86.82,78689.0,84.3002,84.3292,84.0676,84.1161,78689.0
2023-08-04 14:05:00,86.79,86.87,86.74,86.83,12045.0,84.087,84.1645,84.0386,84.1258,12045.0
2023-08-04 14:10:00,86.79,86.98,86.77,86.85,11150.0,84.087,84.2711,84.0676,84.1451,11150.0
2023-08-04 14:15:00,86.84,86.84,86.58,86.62,29766.0,84.1355,84.1355,83.8836,83.9223,29766.0
2023-08-04 14:20:00,86.61,86.63,86.33,86.34,22208.0,83.9126,83.932,83.6413,83.651,22208.0
2023-08-04 14:25:00,86.33,86.42,86.27,86.29,18719.0,83.6413,83.7285,83.5832,83.6026,18719.0
2023-08-04 14:30:00,86.3,86.4,86.0,86.04,25421.0,83.6123,83.7092,83.3216,83.3604,25421.0
2023-08-04 14:35:00,86.03,86.03,85.78,85.78,23273.0,83.3507,83.3507,83.1085,83.1085,23273.0
2023-08-04 14:40:00,85.8,86.02,85.79,85.92,11844.0,83.1278,83.341,83.1182,83.2441,11844.0
2023-08-04 14:45:00,85.88,85.89,85.72,85.86,7156.0,83.2054,83.215,83.0503,83.186,7156.0
2023-08-04 14:50:00,85.88,86.04,85.87,85.88,15598.0,83.2054,83.3604,83.1957,83.2054,15598.0
2023-08-04 14:55:00,85.86,85.98,85.84,85.92,11228.0,83.186,83.3022,83.1666,83.2441,11228.0
2023-08-04 15:00:00,85.93,86.02,85.93,85.94,16247.0,83.2538,83.341,83.2538,83.2635,16247.0
2023-08-04 15:05:00,85.94,85.97,85.79,85.81,9928.0,83.2635,83.2925,83.1182,83.1375,9928.0
2023-08-04 15:10:00,85.83,85.91,85.77,85.82,8905.0,83.1569,83.2344,83.0988,83.1472,8905.0
2023-08-04 15:15:00,85.84,85.94,85.81,85.94,5779.0,83.1666,83.2635,83.1375,83.2635,5779.0
2023-08-04 15:20:00,85.91,86.03,85.91,86.0,134907.0,83.2344,83.3507,83.2344,83.3216,134907.0
2023-08-04 15:25:00,86.01,86.17,85.99,86.17,18731.0,83.3313,83.4863,83.3119,83.4863,18731.0
2023-08-04 15:30:00,86.17,86.3,86.16,86.17,39204.0,83.4863,83.6123,83.4766,83.4863,39204.0
2023-08-04 15:35:00,86.17,86.26,85.82,85.9,14719.0,83.4863,83.5735,83.1472,83.2247,14719.0
2023-08-04 15:40:00,85.92,85.99,85.9,85.95,24109.0,83.2441,83.3119,83.2247,83.2732,24109.0
2023-08-04 15:45:00,85.94,86.08,85.91,86.02,24059.0,83.2635,83.3991,83.2344,83.341,24059.0
2023-08-04 15:50:00,86.0,86.07,85.93,85.95,53487.0,83.3216,83.3894,83.2538,83.2732,53487.0
2023-08-04 15:55:00,85.95,86.2,85.94,86.19,143604.0,83.2732,83.5154,83.2635,83.5057,143604.0
2023-08-07 09:30:00,86.0,86.78,85.89,86.55,43361.0,83.3216,84.0773,83.215,83.8545,43361.0
2023-08-07 09:35:00,86.55,86.75,86.5,86.73,10794.0,83.8545,84.0483,83.806,84.0289,10794.0
2023-08-07 09:40:00,86.76,86.79,86.33,86.39,36630.0,84.0579,84.087,83.6413,83.6995,36630.0
2023-08-07 09:45:00,86.4,86.4,86.0,86.06,18732.0,83.7092,83.7092,83.3216,83.3797,18732.0
2023-08-07 09:50:00,86.01,86.31,85.98,86.11,14047.0,83.3313,83.622,83.3022,83.4282,14047.0
2023-08-07 09:55:00,86.13,86.16,85.8,85.8,16181.0,83.4476,83.4766,83.1278,83.1278,16181.0
2023-08-07 10:00:00,85.87,86.2,85.67,86.07,32878.0,83.1957,83.5154,83.0019,83.3894,32878.0
2023-08-07 10:05:00,86.09,86.33,85.99,86.31,7173.0,83.4088,83.6413,83.3119,83.622,7173.0
2023-08-07 10:10:00,86.33,86.34,86.2,86.25,3805.0,83.6413,83.651,83.5154,83.5638,3805.0
2023-08-07 10:15:00,86.19,86.2,86.0,86.06,14806.0,83.5057,83.5154,83.3216,83.3797,14806.0
2023-08-07 10:20:00,86.11,86.16,86.03,86.14,3606.0,83.4282,83.4766,83.3507,83.4573,3606.0
2023-08-07 10:25:00,86.12,86.27,86.09,86.25,94461.0,83.4379,83.5832,83.4088,83.5638,94461.0
2023-08-07 10:30:00,86.3,86.48,86.28,86.42,14804.0,83.6123,83.7867,83.5929,83.7285,14804.0
2023-08-07 10:35:00,86.45,86.79,86.42,86.79,40775.0,83.7576,84.087,83.7285,84.087,40775.0
2023-08-07 10:40:00,86.81,86.91,86.44,86.5,66214.0,84.1064,84.2033,83.7479,83.806,66214.0
2023-08-07 10:45:00,86.48,86.5,86.28,86.47,7725.0,83.7867,83.806,83.5929,83.777,7725.0
2023-08-07 10:50:00,86.47,86.47,86.16,86.44,6587.0,83.777,83.777,83.4766,83.7479,6587.0
2023-08-07 10:55:00,86.44,86.53,86.3,86.43,33457.0,83.7479,83.8351,83.6123,83.7382,33457.0
2023-08-07 11:00:00,86.42,86.55,86.35,86.45,8645.0,83.7285,83.8545,83.6607,83.7576,8645.0
2023-08-07 11:05:00,86.49,86.51,86.34,86.46,4851.0,83.7964,83.8157,83.651,83.7673,4851.0
2023-08-07 11:10:00,86.36,86.52,86.31,86.48,8495.0,83.6704,83.8254,83.622,83.7867,8495.0
2023-08-07 11:15:00,86.47,86.56,86.4,86.4,15545.0,83.777,83.8642,83.7092,83.7092,15545.0
2023-08-07 11:20:00,86.44,86.53,86.3,86.34,12638.0,83.7479,83.8351,83.6123,83.651,12638.0
2023-08-07 11:25:00,86.33,86.46,86.33,86.45,2285.0,83.6413,83.7673,83.6413,83.7576,2285.0
2023-08-07 11:30:00,86.43,86.47,86.34,86.47,3911.0,83.7382,83.777,83.651,83.777,3911.0
2023-08-07 11:35:00,86.53,86.56,86.5,86.5,4273.0,83.8351,83.8642,83.806,83.806,4273.0
2023-08-07 11:40:00,86.55,86.56,86.49,86.49,8710.0,83.8545,83.8642,83.7964,83.7964,8710.0
2023-08-07 11:45:00,86.48,86.63,86.48,86.61,8945.0,83.7867,83.932,83.7867,83.9126,8945.0
2023-08-07 11:50:00,86.64,86.76,86.61,86.74,29767.0,83.9417,84.0579,83.9126,84.0386,29767.0
2023-08-07 11:55:00,86.76,86.84,86.75,86.82,5770.0,84.0579,84.1355,84.0483,84.1161,5770.0
2023-08-07 12:00:00,86.86,86.92,86.77,86.78,36648.0,84.1548,84.213,84.0676,84.0773,36648.0
2023-08-07 12:05:00,86.78,86.79,86.68,86.74,2921.0,84.0773,84.087,83.9804,84.0386,2921.0
2023-08-07 12:10:00,86.77,86.78,86.65,86.76,4737.0,84.0676,84.0773,83.9514,84.0579,4737.0
2023-08-07 12:15:00,86.72,86.76,86.71,86.76,2727.0,84.0192,84.0579,84.0095,84.0579,2727.0
2023-08-07 12:20:00,86.77,86.85,86.71,86.74,4931.0,84.0676,84.1451,84.0095,84.0386,4931.0
2023-08-07 12:25:00,86.77,86.89,86.77,86.89,4725.0,84.0676,84.1839,84.0676,84.1839,4725.0
2023-08-07 12:30:00,86.91,86.91,86.76,86.76,13615.0,84.2033,84.2033,84.0579,84.0579,13615.0
2023-08-07 12:35:00,86.74,86.75,86.65,86.65,9488.0,84.0386,84.0483,83.9514,83.9514,9488.0
2023-08-07 12:40:00,86.64,86.71,86.61,86.64,16150.0,83.9417,84.0095,83.9126,83.9417,16150.0
2023-08-07 12:45:00,86.65,86.7,86.63,86.68,13978.0,83.9514,83.9998,83.932,83.9804,13978.0
2023-08-07 12:50:00,86.67,86.78,86.67,86.69,14905.0,83.9707,84.0773,83.9707,83.9901,14905.0
2023-08-07 12:55:00,86.69,86.69,86.6,86.65,7777.0,83.9901,83.9901,83.9029,83.9514,7777.0
2023-08-07 13:00:00,86.66,86.66,86.58,86.58,6762.0,83.9611,83.9611,83.8836,83.8836,6762.0
2023-08-07 13:05:00,86.59,86.66,86.54,86.63,53429.0,83.8932,83.9611,83.8448,83.932,53429.0
2023-08-07 13:10:00,86.63,86.66,86.61,86.61,8682.0,83.932,83.9611,83.9126,83.9126,8682.0
2023-08-07 13:15:00,86.57,86.64,86.55,86.62,3099.0,83.8739,83.9417,83.8545,83.9223,3099.0
2023-08-07 13:20:00,86.6,86.64,86.57,86.62,3298.0,83.9029,83.9417,83.8739,83.9223,3298.0
2023-08-07 13:25:00,86.64,86.67,86.61,86.65,2960.0,83.9417,83.9707,83.9126,83.9514,2960.0
2023-08-07 13:30:00,86.66,86.69,86.57,86.67,4664.0,83.9611,83.9901,83.8739,83.9707,4664.0
2023-08-07 13:35:00,86.66,86.73,86.66,86.73,1797.0,83.9611,84.0289,83.9611,84.0289,1797.0
2023-08-07 13:40:00,86.75,86.81,86.75,86.79,3894.0,84.0483,84.1064,84.0483,84.087,3894.0
2023-08-07 13:45:00,86.79,86.82,86.71,86.79,4065.0,84.087,84.1161,84.0095,84.087,4065.0
2023-08-07 13:50:00,86.81,86.84,86.76,86.77,4414.0,84.1064,84.1355,84.0579,84.0676,4414.0
2023-08-07 13:55:00,86.76,86.84,86.76,86.83,3808.0,84.0579,84.1355,84.0579,84.1258,3808.0
2023-08-07 14:00:00,86.83,86.84,86.78,86.78,11240.0,84.1258,84.1355,84.0773,84.0773,11240.0
2023-08-07 14:05:00,86.79,86.79,86.69,86.73,3172.0,84.087,84.087,83.9901,84.0289,3172.0
2023-08-07 14:10:00,86.71,86.73,86.67,86.72,3140.0,84.0095,84.0289,83.9707,84.0192,3140.0
2023-08-07 14:15:00,86.74,86.83,86.72,86.83,3343.0,84.0386,84.1258,84.0192,84.1258,3343.0
2023-08-07 14:20:00,86.79,86.83,86.79,86.83,4579.0,84.087,84.1258,84.087,84.1258,4579.0
2023-08-07 14:25:00,86.81,86.82,86.71,86.74,6698.0,84.1064,84.1161,84.0095,84.0386,6698.0
2023-08-07 14:30:00,86.75,86.85,86.74,86.84,9357.0,84.0483,84.1451,84.0386,84.1355,9357.0
2023-08-07 14:35:00,86.83,86.86,86.73,86.75,7191.0,84.1258,84.1548,84.0289,84.0483,7191.0
2023-08-07 14:40:00,86.78,86.78,86.65,86.67,5693.0,84.0773,84.0773,83.9514,83.9707,5693.0
2023-08-07 14:45:00,86.66,86.66,86.61,86.64,6031.0,83.9611,83.9611,83.9126,83.9417,6031.0
2023-08-07 14:50:00,86.65,86.66,86.56,86.65,5690.0,83.9514,83.9611,83.8642,83.9514,5690.0
2023-08-07 14:55:00,86.64,86.69,86.64,86.67,5939.0,83.9417,83.9901,83.9417,83.9707,5939.0
2023-08-07 15:00:00,86.67,86.73,86.66,86.71,12548.0,83.9707,84.0289,83.9611,84.0095,12548.0
2023-08-07 15:05:00,86.7,86.72,86.6,86.62,10039.0,83.9998,84.0192,83.9029,83.9223,10039.0
2023-08-07 15:10:00,86.62,86.62,86.54,86.54,16879.0,83.9223,83.9223,83.8448,83.8448,16879.0
2023-08-07 15:15:00,86.53,86.62,86.51,86.51,13483.0,83.8351,83.9223,83.8157,83.8157,13483.0
2023-08-07 15:20:00,86.49,86.53,86.43,86.48,13571.0,83.7964,83.8351,83.7382,83.7867,13571.0
2023-08-07 15:25:00,86.46,86.46,86.37,86.37,13812.0,83.7673,83.7673,83.6801,83.6801,13812.0
2023-08-07 15:30:00,86.37,86.56,86.34,86.55,12659.0,83.6801,83.8642,83.651,83.8545,12659.0
2023-08-07 15:35:00,86.55,86.65,86.5,86.53,25149.0,83.8545,83.9514,83.806,83.8351,25149.0
2023-08-07 15:40:00,86.54,86.58,86.51,86.51,26037.0,83.8448,83.8836,83.8157,83.8157,26037.0
2023-08-07 15:45:00,86.51,86.62,86.47,86.59,36791.0,83.8157,83.9223,83.777,83.8932,36791.0
2023-08-07 15:50:00,86.59,86.59,86.43,86.44,46809.0,83.8932,83.8932,83.7382,83.7479,46809.0
2023-08-07 15:55:00,86.44,86.47,86.2,86.27,153536.0,83.7479,83.777,83.5154,83.5832,153536.0
2023-08-08 09:30:00,82.48,83.64,82.34,83.63,150610.0,79.9112,81.0351,79.7756,81.0254,150610.0
2023-08-08 09:35:00,83.63,83.99,83.46,83.59,52159.0,81.0254,81.3742,80.8607,80.9867,52159.0
2023-08-08 09:40:00,83.46,83.81,83.1,83.16,54163.0,80.8607,81.1998,80.5119,80.5701,54163.0
2023-08-08 09:45:00,83.12,83.76,83.04,83.58,53314.0,80.5313,81.1514,80.4538,80.977,53314.0
2023-08-08 09:50:00,83.58,83.61,83.34,83.47,34029.0,80.977,81.006,80.7445,80.8704,34029.0
2023-08-08 09:55:00,83.47,83.76,83.4,83.76,50843.0,80.8704,81.1514,80.8026,81.1514,50843.0
2023-08-08 10:00:00,83.76,83.76,83.37,83.58,70179.0,81.1514,81.1514,80.7735,80.977,70179.0
2023-08-08 10:05:00,83.58,83.76,83.54,83.71,54029.0,80.977,81.1514,80.9382,81.1029,54029.0
2023-08-08 10:10:00,83.71,83.75,83.36,83.45,55347.0,81.1029,81.1417,80.7638,80.851,55347.0
2023-08-08 10:15:00,83.44,83.5,83.36,83.44,36532.0,80.8413,80.8995,80.7638,80.8413,36532.0
2023-08-08 10:20:00,83.43,83.5,82.87,83.2,95759.0,80.8317,80.8995,80.2891,80.6088,95759.0
2023-08-08 10:25:00,83.21,83.21,82.96,83.01,55299.0,80.6185,80.6185,80.3763,80.4247,55299.0
2023-08-08 10:30:00,83.0,83.03,82.76,82.84,63702.0,80.415,80.4441,80.1825,80.26,63702.0
2023-08-08 10:35:00,82.82,83.2,82.75,83.19,89821.0,80.2407,80.6088,80.1728,80.5991,89821.0
2023-08-08 10:40:00,83.17,83.22,83.08,83.12,46244.0,80.5798,80.6282,80.4926,80.5313,46244.0
2023-08-08 10:45:00,83.1,83.13,82.9,82.91,41059.0,80.5119,80.541,80.3182,80.3279,41059.0
2023-08-08 10:50:00,82.9,83.13,82.87,83.13,25873.0,80.3182,80.541,80.2891,80.541,25873.0
2023-08-08 10:55:00,83.11,83.24,83.08,83.09,31176.0,80.5216,80.6476,80.4926,80.5022,31176.0
2023-08-08 11:00:00,83.09,83.1,82.67,82.67,39173.0,80.5022,80.5119,80.0953,80.0953,39173.0
2023-08-08 11:05:00,82.67,82.74,82.59,82.74,38666.0,80.0953,80.1631,80.0178,80.1631,38666.0
2023-08-08 11:10:00,82.74,82.79,82.6,82.76,31216.0,80.1631,80.2116,80.0275,80.1825,31216.0
2023-08-08 11:15:00,82.75,82.86,82.64,82.7,44535.0,80.1728,80.2794,80.0663,80.1244,44535.0
2023-08-08 11:20:00,82.7,82.76,82.59,82.75,36296.0,80.1244,80.1825,80.0178,80.1728,36296.0
2023-08-08 11:25:00,82.74,82.81,82.6,82.71,30923.0,80.1631,80.231,80.0275,80.1341,30923.0
2023-08-08 11:30:00,82.7,82.71,82.45,82.48,26535.0,80.1244,80.1341,79.8822,79.9112,26535.0
2023-08-08 11:35:00,82.48,82.82,82.46,82.71,48426.0,79.9112,80.2407,79.8919,80.1341,48426.0
2023-08-08 11:40:00,82.7,82.86,82.49,82.51,43180.0,80.1244,80.2794,79.9209,79.9403,43180.0
2023-08-08 11:45:00,82.5,82.62,82.49,82.55,48338.0,79.9306,80.0469,79.9209,79.9791,48338.0
2023-08-08 11:50:00,82.53,82.53,82.31,82.34,35917.0,79.9597,79.9597,79.7465,79.7756,35917.0
2023-08-08 11:55:00,82.37,82.51,82.35,82.44,50049.0,79.8047,79.9403,79.7853,79.8725,50049.0
2023-08-08 12:00:00,82.42,82.69,82.34,82.63,33470.0,79.8531,80.1147,79.7756,80.0566,33470.0
2023-08-08 12:05:00,82.66,82.66,82.43,82.48,46624.0,80.0856,80.0856,79.8628,79.9112,46624.0
2023-08-08 12:10:00,82.49,82.51,82.43,82.47,16804.0,79.9209,79.9403,79.8628,79.9016,16804.0
2023-08-08 12:15:00,82.47,82.59,82.44,82.55,30302.0,79.9016,80.0178,79.8725,79.9791,30302.0
2023-08-08 12:20:00,82.56,82.61,82.52,82.58,16374.0,79.9888,80.0372,79.95,80.0081,16374.0
2023-08-08 12:25:00,82.58,82.65,82.53,82.57,24924.0,80.0081,80.0759,79.9597,79.9984,24924.0
2023-08-08 12:30:00,82.57,82.68,82.57,82.66,38625.0,79.9984,80.105,79.9984,80.0856,38625.0
2023-08-08 12:35:00,82.65,82.82,82.63,82.81,47042.0,80.0759,80.2407,80.0566,80.231,47042.0
2023-08-08 12:40:00,82.82,82.89,82.64,82.65,24089.0,80.2407,80.3085,80.0663,80.0759,24089.0
2023-08-08 12:45:00,82.65,82.72,82.56,82.56,23040.0,80.0759,80.1438,79.9888,79.9888,23040.0
2023-08-08 12:50:00,82.56,82.59,82.47,82.56,31458.0,79.9888,80.0178,79.9016,79.9888,31458.0
2023-08-08 12:55:00,82.57,82.72,82.44,82.7,53734.0,79.9984,80.1438,79.8725,80.1244,53734.0
2023-08-08 13:00:00,82.7,82.97,82.7,82.93,19353.0,80.1244,80.386,80.1244,80.3472,19353.0
2023-08-08 13:05:00,82.92,83.24,82.92,83.19,33772.0,80.3375,80.6476,80.3375,80.5991,33772.0
2023-08-08 13:10:00,83.19,83.39,83.16,83.25,45634.0,80.5991,80.7929,80.5701,80.6573,45634.0
2023-08-08 13:15:00,83.26,83.5,83.26,83.42,35434.0,80.6669,80.8995,80.6669,80.822,35434.0
2023-08-08 13:20:00,83.41,83.44,83.2,83.23,34271.0,80.8123,80.8413,80.6088,80.6379,34271.0
2023-08-08 13:25:00,83.21,83.39,83.13,83.39,43935.0,80.6185,80.7929,80.541,80.7929,43935.0
2023-08-08 13:30:00,83.42,83.46,83.34,83.34,20327.0,80.822,80.8607,80.7445,80.7445,20327.0
2023-08-08 13:35:00,83.36,83.38,83.24,83.3,25293.0,80.7638,80.7832,80.6476,80.7057,25293.0
2023-08-08 13:40:00,83.3,83.35,83.25,83.3,24255.0,80.7057,80.7541,80.6573,80.7057,24255.0
2023-08-08 13:45:00,83.29,83.3,83.14,83.19,23900.0,80.696,80.7057,80.5507,80.5991,23900.0
2023-08-08 13:50:00,83.2,83.38,83.2,83.34,46523.0,80.6088,80.7832,80.6088,80.7445,46523.0
2023-08-08 13:55:00,83.31,83.34,83.23,83.27,18898.0,80.7154,80.7445,80.6379,80.6766,18898.0
2023-08-08 14:00:00,83.27,83.37,83.23,83.3,30463.0,80.6766,80.7735,80.6379,80.7057,30463.0
2023-08-08 14:05:00,83.31,83.31,83.21,83.21,22577.0,80.7154,80.7154,80.6185,80.6185,22577.0
2023-08-08 14:10:00,83.21,83.32,83.19,83.3,35827.0,80.6185,80.7251,80.5991,80.7057,35827.0
2023-08-08 14:15:00,83.31,83.45,83.27,83.43,37410.0,80.7154,80.851,80.6766,80.8317,37410.0
2023-08-08 14:20:00,83.43,83.55,83.4,83.48,62778.0,80.8317,80.9479,80.8026,80.8801,62778.0
2023-08-08 14:25:00,83.48,83.71,83.39,83.53,48873.0,80.8801,81.1029,80.7929,80.9285,48873.0
2023-08-08 14:30:00,83.55,83.56,83.39,83.42,26932.0,80.9479,80.9576,80.7929,80.822,26932.0
2023-08-08 14:35:00,83.43,83.52,83.41,83.51,29237.0,80.8317,80.9189,80.8123,80.9092,29237.0
2023-08-08 14:40:00,83.52,83.52,83.4,83.4,33489.0,80.9189,80.9189,80.8026,80.8026,33489.0
2023-08-08 14:45:00,83.4,83.43,83.33,83.34,23850.0,80.8026,80.8317,80.7348,80.7445,23850.0
2023-08-08 14:50:00,83.33,83.41,83.29,83.4,27204.0,80.7348,80.8123,80.696,80.8026,27204.0
2023-08-08 14:55:00,83.39,83.54,83.37,83.5,70481.0,80.7929,80.9382,80.7735,80.8995,70481.0
2023-08-08 15:00:00,83.5,83.52,83.37,83.47,50645.0,80.8995,80.9189,80.7735,80.8704,50645.0
2023-08-08 15:05:00,83.47,83.47,83.2,83.21,44783.0,80.8704,80.8704,80.6088,80.6185,44783.0
2023-08-08 15:10:00,83.21,83.29,83.19,83.29,54768.0,80.6185,80.696,80.5991,80.696,54768.0
2023-08-08 15:15:00,83.29,83.37,83.21,83.31,82100.0,80.696,80.7735,80.6185,80.7154,82100.0
2023-08-08 15:20:00,83.32,83.53,83.3,83.51,56890.0,80.7251,80.9285,80.7057,80.9092,56890.0
2023-08-08 15:25:00,83.51,83.54,83.19,83.27,87310.0,80.9092,80.9382,80.5991,80.6766,87310.0
2023-08-08 15:30:00,83.25,83.25,82.95,82.95,103692.0,80.6573,80.6573,80.3666,80.3666,103692.0
2023-08-08 15:35:00,82.96,82.96,82.72,82.74,112044.0,80.3763,80.3763,80.1438,80.1631,112044.0
2023-08-08 15:40:00,82.74,83.1,82.73,83.04,164718.0,80.1631,80.5119,80.1535,80.4538,164718.0
2023-08-08 15:45:00,83.03,83.05,82.74,82.75,305054.0,80.4441,80.4635,80.1631,80.1728,305054.0
2023-08-08 15:50:00,82.76,82.78,82.49,82.54,262401.0,80.1825,80.2019,79.9209,79.9694,262401.0
2023-08-08 15:55:00,82.55,82.56,82.3,82.5,713242.0,79.9791,79.9888,79.7368,79.9306,713242.0
2023-08-09 09:30:00,82.3,82.6,82.2,82.45,153331.0,79.7368,80.0275,79.64,79.8822,153331.0
2023-08-09 09:35:00,82.43,82.46,82.23,82.34,119819.0,79.8628,79.8919,79.669,79.7756,119819.0
2023-08-09 09:40:00,82.34,82.4,82.0,82.06,126877.0,79.7756,79.8337,79.4462,79.5043,126877.0
2023-08-09 09:45:00,82.03,82.3,82.02,82.21,26435.0,79.4753,79.7368,79.4656,79.6497,26435.0
2023-08-09 09:50:00,82.22,82.36,82.04,82.17,60869.0,79.6593,79.795,79.4849,79.6109,60869.0
2023-08-09 09:55:00,82.17,82.35,82.17,82.31,44913.0,79.6109,79.7853,79.6109,79.7465,44913.0
2023-08-09 10:00:00,82.31,82.42,82.28,82.34,57155.0,79.7465,79.8531,79.7175,79.7756,57155.0
2023-08-09 10:05:00,82.34,82.43,82.21,82.28,65192.0,79.7756,79.8628,79.6497,79.7175,65192.0
2023-08-09 10:10:00,82.28,82.34,82.21,82.25,25639.0,79.7175,79.7756,79.6497,79.6884,25639.0
2023-08-09 10:15:00,82.24,82.28,82.2,82.21,31265.0,79.6787,79.7175,79.64,79.6497,31265.0
2023-08-09 10:20:00,82.21,82.22,81.92,82.01,28095.0,79.6497,79.6593,79.3687,79.4559,28095.0
2023-08-09 10:25:00,82.01,82.3,81.98,82.19,23508.0,79.4559,79.7368,79.4268,79.6303,23508.0
2023-08-09 10:30:00,82.18,82.21,81.88,81.88,26652.0,79.6206,79.6497,79.3299,79.3299,26652.0
2023-08-09 10:35:00,81.88,82.08,81.88,81.97,18583.0,79.3299,79.5237,79.3299,79.4171,18583.0
2023-08-09 10:40:00,81.98,82.06,81.9,82.06,26018.0,79.4268,79.5043,79.3493,79.5043,26018.0
2023-08-09 10:45:00,82.06,82.06,81.97,81.99,18777.0,79.5043,79.5043,79.4171,79.4365,18777.0
2023-08-09 10:50:00,81.98,82.0,81.8,81.89,22646.0,79.4268,79.4462,79.2524,79.3396,22646.0
2023-08-09 10:55:00,81.88,81.92,81.68,81.68,23643.0,79.3299,79.3687,79.1362,79.1362,23643.0
2023-08-09 11:00:00,81.67,81.72,81.59,81.67,18603.0,79.1265,79.1749,79.049,79.1265,18603.0
2023-08-09 11:05:00,81.68,81.68,81.56,81.63,26997.0,79.1362,79.1362,79.0199,79.0877,26997.0
2023-08-09 11:10:00,81.61,81.61,81.28,81.31,30324.0,79.0683,79.0683,78.7486,78.7777,30324.0
2023-08-09 11:15:00,81.3,81.3,81.13,81.24,66861.0,78.768,78.768,78.6033,78.7099,66861.0
2023-08-09 11:20:00,81.2,81.21,80.98,80.99,28871.0,78.6711,78.6808,78.458,78.4676,28871.0
2023-08-09 11:25:00,81.02,81.33,81.0,81.28,21673.0,78.4967,78.7971,78.4773,78.7486,21673.0
2023-08-09 11:30:00,81.29,81.46,81.28,81.45,13501.0,78.7583,78.923,78.7486,78.9133,13501.0
2023-08-09 11:35:00,81.47,81.66,81.45,81.49,25318.0,78.9327,79.1168,78.9133,78.9521,25318.0
2023-08-09 11:40:00,81.5,81.5,81.36,81.43,22273.0,78.9618,78.9618,78.8261,78.8939,22273.0
2023-08-09 11:45:00,81.44,81.49,81.42,81.42,15447.0,78.9036,78.9521,78.8843,78.8843,15447.0
2023-08-09 11:50:00,81.42,81.51,81.34,81.47,20060.0,78.8843,78.9715,78.8067,78.9327,20060.0
2023-08-09 11:55:00,81.46,81.47,81.36,81.44,19711.0,78.923,78.9327,78.8261,78.9036,19711.0
2023-08-09 12:00:00,81.41,81.49,81.39,81.49,14409.0,78.8746,78.9521,78.8552,78.9521,14409.0
2023-08-09 12:05:00,81.48,81.67,81.48,81.58,22774.0,78.9424,79.1265,78.9424,79.0393,22774.0
2023-08-09 12:10:00,81.58,81.62,81.46,81.56,13911.0,79.0393,79.078,78.923,79.0199,13911.0
2023-08-09 12:15:00,81.56,81.62,81.42,81.45,13541.0,79.0199,79.078,78.8843,78.9133,13541.0
2023-08-09 12:20:00,81.44,81.49,81.36,81.47,22422.0,78.9036,78.9521,78.8261,78.9327,22422.0
2023-08-09 12:25:00,81.48,81.66,81.43,81.65,20158.0,78.9424,79.1168,78.8939,79.1071,20158.0
2023-08-09 12:30:00,81.65,81.89,81.62,81.89,23765.0,79.1071,79.3396,79.078,79.3396,23765.0
2023-08-09 12:35:00,81.84,81.86,81.75,81.77,18029.0,79.2912,79.3106,79.204,79.2234,18029.0
2023-08-09 12:40:00,81.76,81.76,81.64,81.66,16764.0,79.2137,79.2137,79.0974,79.1168,16764.0
2023-08-09 12:45:00,81.66,81.67,81.58,81.67,17140.0,79.1168,79.1265,79.0393,79.1265,17140.0
2023-08-09 12:50:00,81.68,81.75,81.66,81.73,31883.0,79.1362,79.204,79.1168,79.1846,31883.0
2023-08-09 12:55:00,81.74,81.83,81.74,81.74,18440.0,79.1943,79.2815,79.1943,79.1943,18440.0
2023-08-09 13:00:00,81.73,81.94,81.72,81.91,18815.0,79.1846,79.3881,79.1749,79.359,18815.0
2023-08-09 13:05:00,81.92,82.0,81.92,81.96,15158.0,79.3687,79.4462,79.3687,79.4074,15158.0
2023-08-09 13:10:00,81.97,82.02,81.91,81.92,45137.0,79.4171,79.4656,79.359,79.3687,45137.0
2023-08-09 13:15:00,81.91,81.95,81.88,81.91,15372.0,79.359,79.3977,79.3299,79.359,15372.0
2023-08-09 13:20:00,81.89,81.9,81.8,81.8,10550.0,79.3396,79.3493,79.2524,79.2524,10550.0
2023-08-09 13:25:00,81.8,81.89,81.78,81.83,8574.0,79.2524,79.3396,79.233,79.2815,8574.0
2023-08-09 13:30:00,81.85,81.87,81.7,81.7,14992.0,79.3009,79.3202,79.1555,79.1555,14992.0
2023-08-09 13:35:00,81.74,81.88,81.73,81.87,9148.0,79.1943,79.3299,79.1846,79.3202,9148.0
2023-08-09 13:40:00,81.86,81.95,81.85,81.91,9412.0,79.3106,79.3977,79.3009,79.359,9412.0
2023-08-09 13:45:00,81.93,82.08,81.91,81.99,23921.0,79.3784,79.5237,79.359,79.4365,23921.0
2023-08-09 13:50:00,81.99,82.09,81.98,82.07,9526.0,79.4365,79.5334,79.4268,79.514,9526.0
2023-08-09 13:55:00,82.07,82.15,82.06,82.13,13266.0,79.514,79.5915,79.5043,79.5721,13266.0
2023-08-09 14:00:00,82.11,82.25,82.11,82.2,30368.0,79.5528,79.6884,79.5528,79.64,30368.0
2023-08-09 14:05:00,82.22,82.32,82.15,82.32,47636.0,79.6593,79.7562,79.5915,79.7562,47636.0
2023-08-09 14:10:00,82.31,82.49,82.31,82.46,92215.0,79.7465,79.9209,79.7465,79.8919,92215.0
2023-08-09 14:15:00,82.48,82.48,82.2,82.2,22121.0,79.9112,79.9112,79.64,79.64,22121.0
2023-08-09 14:20:00,82.23,82.28,82.13,82.18,14843.0,79.669,79.7175,79.5721,79.6206,14843.0
2023-08-09 14:25:00,82.17,82.26,82.13,82.2,18117.0,79.6109,79.6981,79.5721,79.64,18117.0
2023-08-09 14:30:00,82.21,82.25,82.17,82.19,14152.0,79.6497,79.6884,79.6109,79.6303,14152.0
2023-08-09 14:35:00,82.18,82.3,82.17,82.23,13457.0,79.6206,79.7368,79.6109,79.669,13457.0
2023-08-09 14:40:00,82.23,82.25,82.17,82.23,12260.0,79.669,79.6884,79.6109,79.669,12260.0
2023-08-09 14:45:00,82.23,82.23,82.14,82.17,11885.0,79.669,79.669,79.5818,79.6109,11885.0
2023-08-09 14:50:00,82.17,82.2,82.03,82.08,13126.0,79.6109,79.64,79.4753,79.5237,13126.0
2023-08-09 14:55:00,82.08,82.23,82.06,82.16,16026.0,79.5237,79.669,79.5043,79.6012,16026.0
2023-08-09 15:00:00,82.18,82.18,82.05,82.1,12364.0,79.6206,79.6206,79.4946,79.5431,12364.0
2023-08-09 15:05:00,82.12,82.15,81.86,81.89,31287.0,79.5625,79.5915,79.3106,79.3396,31287.0
2023-08-09 15:10:00,81.89,81.95,81.81,81.88,25590.0,79.3396,79.3977,79.2621,79.3299,25590.0
2023-08-09 15:15:00,81.88,81.89,81.76,81.84,33752.0,79.3299,79.3396,79.2137,79.2912,33752.0
2023-08-09 15:20:00,81.84,81.99,81.82,81.89,30601.0,79.2912,79.4365,79.2718,79.3396,30601.0
2023-08-09 15:25:00,81.92,81.96,81.84,81.88,43061.0,79.3687,79.4074,79.2912,79.3299,43061.0
2023-08-09 15:30:00,81.88,81.91,81.76,81.78,42810.0,79.3299,79.359,79.2137,79.233,42810.0
2023-08-09 15:35:00,81.78,81.85,81.7,81.7,28503.0,79.233,79.3009,79.1555,79.1555,28503.0
2023-08-09 15:40:00,81.7,81.84,81.68,81.78,36604.0,79.1555,79.2912,79.1362,79.233,36604.0
2023-08-09 15:45:00,81.76,81.76,81.61,81.68,56189.0,79.2137,79.2137,79.0683,79.1362,56189.0
2023-08-09 15:50:00,81.69,81.73,81.6,81.71,107156.0,79.1458,79.1846,79.0586,79.1652,107156.0
2023-08-09 15:55:00,81.71,81.85,81.57,81.68,275922.0,79.1652,79.3009,79.0296,79.1362,275922.0
2023-08-10 09:30:00,81.67,82.5,81.67,82.2,27924.0,79.1265,79.9306,79.1265,79.64,27924.0
2023-08-10 09:35:00,82.2,82.2,81.85,81.9,3856.0,79.64,79.64,79.3009,79.3493,3856.0
2023-08-10 09:40:00,81.88,82.17,81.88,82.11,20683.0,79.3299,79.6109,79.3299,79.5528,20683.0
2023-08-10 09:45:00,82.19,82.31,82.13,82.31,95597.0,79.6303,79.7465,79.5721,79.7465,95597.0
2023-08-10 09:50:00,82.33,82.33,81.92,81.98,45854.0,79.7659,79.7659,79.3687,79.4268,45854.0
2023-08-10 09:55:00,81.99,82.09,81.92,82.04,60537.0,79.4365,79.5334,79.3687,79.4849,60537.0
2023-08-10 10:00:00,82.06,82.21,82.03,82.19,23513.0,79.5043,79.6497,79.4753,79.6303,23513.0
2023-08-10 10:05:00,82.17,82.2,81.88,82.02,24941.0,79.6109,79.64,79.3299,79.4656,24941.0
2023-08-10 10:10:00,82.0,82.05,81.85,81.97,19241.0,79.4462,79.4946,79.3009,79.4171,19241.0
2023-08-10 10:15:00,81.99,82.04,81.89,81.94,28426.0,79.4365,79.4849,79.3396,79.3881,28426.0
2023-08-10 10:20:00,81.94,81.95,81.73,81.74,17773.0,79.3881,79.3977,79.1846,79.1943,17773.0
2023-08-10 10:25:00,81.75,81.76,81.64,81.69,26335.0,79.204,79.2137,79.0974,79.1458,26335.0
2023-08-10 10:30:00,81.68,81.85,81.67,81.83,121122.0,79.1362,79.3009,79.1265,79.2815,121122.0
2023-08-10 10:35:00,81.8,81.9,81.61,81.71,15385.0,79.2524,79.3493,79.0683,79.1652,15385.0
2023-08-10 10:40:00,81.69,81.76,81.55,81.61,12327.0,79.1458,79.2137,79.0102,79.0683,12327.0
2023-08-10 10:45:00,81.58,81.7,81.42,81.61,11023.0,79.0393,79.1555,78.8843,79.0683,11023.0
2023-08-10 10:50:00,81.64,81.66,81.48,81.66,11578.0,79.0974,79.1168,78.9424,79.1168,11578.0
2023-08-10 10:55:00,81.68,81.79,81.66,81.66,12254.0,79.1362,79.2427,79.1168,79.1168,12254.0
2023-08-10 11:00:00,81.7,81.71,81.46,81.57,8826.0,79.1555,79.1652,78.923,79.0296,8826.0
2023-08-10 11:05:00,81.57,81.73,81.49,81.6,14637.0,79.0296,79.1846,78.9521,79.0586,14637.0
2023-08-10 11:10:00,81.62,81.73,81.57,81.72,14655.0,79.078,79.1846,79.0296,79.1749,14655.0
2023-08-10 11:15:00,81.72,81.75,81.66,81.66,26937.0,79.1749,79.204,79.1168,79.1168,26937.0
2023-08-10 11:20:00,81.67,81.71,81.58,81.69,17691.0,79.1265,79.1652,79.0393,79.1458,17691.0
2023-08-10 11:25:00,81.7,81.83,81.7,81.79,34019.0,79.1555,79.2815,79.1555,79.2427,34019.0
2023-08-10 11:30:00,81.79,81.86,81.77,81.83,23401.0,79.2427,79.3106,79.2234,79.2815,23401.0
2023-08-10 11:35:00,81.83,81.93,81.81,81.87,18635.0,79.2815,79.3784,79.2621,79.3202,18635.0
2023-08-10 11:40:00,81.85,81.86,81.72,81.77,20601.0,79.3009,79.3106,79.1749,79.2234,20601.0
2023-08-10 11:45:00,81.77,81.77,81.59,81.69,11858.0,79.2234,79.2234,79.049,79.1458,11858.0
2023-08-10 11:50:00,81.67,81.7,81.6,81.61,26170.0,79.1265,79.1555,79.0586,79.0683,26170.0
2023-08-10 11:55:00,81.61,81.7,81.51,81.63,11948.0,79.0683,79.1555,78.9715,79.0877,11948.0
2023-08-10 12:00:00,81.64,81.68,81.56,81.67,7178.0,79.0974,79.1362,79.0199,79.1265,7178.0
2023-08-10 12:05:00,81.66,81.67,81.54,81.56,10996.0,79.1168,79.1265,79.0005,79.0199,10996.0
2023-08-10 12:10:00,81.57,81.61,81.52,81.58,6317.0,79.0296,79.0683,78.9811,79.0393,6317.0
2023-08-10 12:15:00,81.56,81.59,81.51,81.55,5856.0,79.0199,79.049,78.9715,79.0102,5856.0
2023-08-10 12:20:00,81.5,81.6,81.46,81.47,11241.0,78.9618,79.0586,78.923,78.9327,11241.0
2023-08-10 12:25:00,81.45,81.51,81.34,81.48,11040.0,78.9133,78.9715,78.8067,78.9424,11040.0
2023-08-10 12:30:00,81.47,81.64,81.45,81.63,13730.0,78.9327,79.0974,78.9133,79.0877,13730.0
2023-08-10 12:35:00,81.68,81.76,81.6,81.74,6740.0,79.1362,79.2137,79.0586,79.1943,6740.0
2023-08-10 12:40:00,81.75,81.82,81.7,81.82,6052.0,79.204,79.2718,79.1555,79.2718,6052.0
2023-08-10 12:45:00,81.82,81.91,81.82,81.9,4523.0,79.2718,79.359,79.2718,79.3493,4523.0
2023-08-10 12:50:00,81.89,81.89,81.7,81.72,5698.0,79.3396,79.3396,79.1555,79.1749,5698.0
2023-08-10 12:55:00,81.7,81.71,81.52,81.55,32632.0,79.1555,79.1652,78.9811,79.0102,32632.0
2023-08-10 13:00:00,81.53,81.6,81.46,81.57,6753.0,78.9908,79.0586,78.923,79.0296,6753.0
2023-08-10 13:05:00,81.61,81.66,81.52,81.56,4593.0,79.0683,79.1168,78.9811,79.0199,4593.0
2023-08-10 13:10:00,81.53,81.61,81.51,81.56,6621.0,78.9908,79.0683,78.9715,79.0199,6621.0
2023-08-10 13:15:00,81.58,81.6,81.5,81.57,6140.0,79.0393,79.0586,78.9618,79.0296,6140.0
2023-08-10 13:20:00,81.56,81.57,81.44,81.48,7442.0,79.0199,79.0296,78.9036,78.9424,7442.0
2023-08-10 13:25:00,81.5,81.51,81.43,81.43,5991.0,78.9618,78.9715,78.8939,78.8939,5991.0
2023-08-10 13:30:00,81.43,81.51,81.42,81.46,11368.0,78.8939,78.9715,78.8843,78.923,11368.0
2023-08-10 13:35:00,81.44,81.46,81.34,81.34,9964.0,78.9036,78.923,78.8067,78.8067,9964.0
2023-08-10 13:40:00,81.35,81.36,81.19,81.28,22788.0,78.8164,78.8261,78.6614,78.7486,22788.0
2023-08-10 13:45:00,81.29,81.29,81.19,81.2,12117.0,78.7583,78.7583,78.6614,78.6711,12117.0
2023-08-10 13:50:00,81.18,81.19,81.0,81.0,13300.0,78.6517,78.6614,78.4773,78.4773,13300.0
2023-08-10 13:55:00,80.96,80.98,80.78,80.83,26559.0,78.4386,78.458,78.2642,78.3126,26559.0
2023-08-10 14:00:00,80.83,80.91,80.77,80.9,20027.0,78.3126,78.3901,78.2545,78.3804,20027.0
2023-08-10 14:05:00,80.91,81.13,80.91,81.09,10362.0,78.3901,78.6033,78.3901,78.5645,10362.0
2023-08-10 14:10:00,81.11,81.25,81.06,81.24,21398.0,78.5839,78.7195,78.5355,78.7099,21398.0
2023-08-10 14:15:00,81.24,81.3,81.09,81.22,15855.0,78.7099,78.768,78.5645,78.6905,15855.0
2023-08-10 14:20:00,81.25,81.35,81.18,81.33,15227.0,78.7195,78.8164,78.6517,78.7971,15227.0
2023-08-10 14:25:00,81.34,81.39,81.29,81.31,10558.0,78.8067,78.8552,78.7583,78.7777,10558.0
2023-08-10 14:30:00,81.32,81.38,81.26,81.33,26892.0,78.7874,78.8455,78.7292,78.7971,26892.0
2023-08-10 14:35:00,81.32,81.36,81.22,81.36,9964.0,78.7874,78.8261,78.6905,78.8261,9964.0
2023-08-10 14:40:00,81.36,81.41,81.24,81.41,4964.0,78.8261,78.8746,78.7099,78.8746,4964.0
2023-08-10 14:45:00,81.41,81.46,81.33,81.41,7241.0,78.8746,78.923,78.7971,78.8746,7241.0
2023-08-10 14:50:00,81.41,81.59,81.4,81.57,20466.0,78.8746,79.049,78.8649,79.0296,20466.0
2023-08-10 14:55:00,81.57,81.76,81.57,81.76,11720.0,79.0296,79.2137,79.0296,79.2137,11720.0
2023-08-10 15:00:00,81.76,81.81,81.65,81.77,35911.0,79.2137,79.2621,79.1071,79.2234,35911.0
2023-08-10 15:05:00,81.76,81.84,81.73,81.8,11427.0,79.2137,79.2912,79.1846,79.2524,11427.0
2023-08-10 15:10:00,81.81,81.86,81.69,81.73,18633.0,79.2621,79.3106,79.1458,79.1846,18633.0
2023-08-10 15:15:00,81.71,81.78,81.69,81.76,14186.0,79.1652,79.233,79.1458,79.2137,14186.0
2023-08-10 15:20:00,81.77,81.81,81.71,81.71,33169.0,79.2234,79.2621,79.1652,79.1652,33169.0
2023-08-10 15:25:00,81.72,81.72,81.62,81.62,12416.0,79.1749,79.1749,79.078,79.078,12416.0
2023-08-10 15:30:00,81.62,81.65,81.56,81.61,17859.0,79.078,79.1071,79.0199,79.0683,17859.0
2023-08-10 15:35:00,81.59,81.75,81.58,81.71,19062.0,79.049,79.204,79.0393,79.1652,19062.0
2023-08-10 15:40:00,81.69,81.72,81.6,81.6,25270.0,79.1458,79.1749,79.0586,79.0586,25270.0
2023-08-10 15:45:00,81.6,81.78,81.59,81.71,37207.0,79.0586,79.233,79.049,79.1652,37207.0
2023-08-10 15:50:00,81.69,81.83,81.63,81.72,52007.0,79.1458,79.2815,79.0877,79.1749,52007.0
2023-08-10 15:55:00,81.72,81.76,81.6,81.6,126596.0,79.1749,79.2137,79.0586,79.0586,126596.0
2023-08-11 09:30:00,81.06,81.33,80.83,81.14,22109.0,78.5355,78.7971,78.3126,78.613,22109.0
2023-08-11 09:35:00,81.2,81.34,80.68,81.11,103440.0,78.6711,78.8067,78.1673,78.5839,103440.0
2023-08-11 09:40:00,81.06,81.06,80.76,80.96,9634.0,78.5355,78.5355,78.2448,78.4386,9634.0
2023-08-11 09:45:00,80.88,81.19,80.8,81.09,9731.0,78.3611,78.6614,78.2836,78.5645,9731.0
2023-08-11 09:50:00,81.15,81.21,81.07,81.08,2857.0,78.6227,78.6808,78.5452,78.5548,2857.0
2023-08-11 09:55:00,81.07,81.12,81.02,81.12,3934.0,78.5452,78.5936,78.4967,78.5936,3934.0
2023-08-11 10:00:00,81.29,81.47,81.23,81.36,8169.0,78.7583,78.9327,78.7002,78.8261,8169.0
2023-08-11 10:05:00,81.39,81.51,81.34,81.39,15650.0,78.8552,78.9715,78.8067,78.8552,15650.0
2023-08-11 10:10:00,81.4,81.49,81.32,81.46,28335.0,78.8649,78.9521,78.7874,78.923,28335.0
2023-08-11 10:15:00,81.45,81.56,81.3,81.42,9558.0,78.9133,79.0199,78.768,78.8843,9558.0
2023-08-11 10:20:00,81.41,81.69,81.41,81.68,33194.0,78.8746,79.1458,78.8746,79.1362,33194.0
2023-08-11 10:25:00,81.65,81.67,81.56,81.6,6120.0,79.1071,79.1265,79.0199,79.0586,6120.0
2023-08-11 10:30:00,81.57,81.74,81.57,81.66,14494.0,79.0296,79.1943,79.0296,79.1168,14494.0
2023-08-11 10:35:00,81.64,81.95,81.58,81.95,16670.0,79.0974,79.3977,79.0393,79.3977,16670.0
2023-08-11 10:40:00,81.95,81.95,81.81,81.88,11521.0,79.3977,79.3977,79.2621,79.3299,11521.0
2023-08-11 10:45:00,81.89,81.98,81.85,81.97,11880.0,79.3396,79.4268,79.3009,79.4171,11880.0
2023-08-11 10:50:00,82.0,82.0,81.8,81.84,29286.0,79.4462,79.4462,79.2524,79.2912,29286.0
2023-08-11 10:55:00,81.85,81.96,81.8,81.8,23652.0,79.3009,79.4074,79.2524,79.2524,23652.0
2023-08-11 11:00:00,81.8,81.81,81.68,81.68,17599.0,79.2524,79.2621,79.1362,79.1362,17599.0
2023-08-11 11:05:00,81.67,81.69,81.48,81.48,17704.0,79.1265,79.1458,78.9424,78.9424,17704.0
2023-08-11 11:10:00,81.48,81.48,81.3,81.36,8538.0,78.9424,78.9424,78.768,78.8261,8538.0
2023-08-11 11:15:00,81.36,81.36,81.3,81.3,12024.0,78.8261,78.8261,78.768,78.768,12024.0
2023-08-11 11:20:00,81.29,81.39,81.22,81.25,13831.0,78.7583,78.8552,78.6905,78.7195,13831.0
2023-08-11 11:25:00,81.26,81.38,81.24,81.34,9995.0,78.7292,78.8455,78.7099,78.8067,9995.0
2023-08-11 11:30:00,81.29,81.37,81.28,81.32,14485.0,78.7583,78.8358,78.7486,78.7874,14485.0
2023-08-11 11:35:00,81.34,81.44,81.31,81.34,12474.0,78.8067,78.9036,78.7777,78.8067,12474.0
2023-08-11 11:40:00,81.33,81.34,81.26,81.29,5807.0,78.7971,78.8067,78.7292,78.7583,5807.0
2023-08-11 11:45:00,81.31,81.34,81.25,81.3,6218.0,78.7777,78.8067,78.7195,78.768,6218.0
2023-08-11 11:50:00,81.29,81.35,81.28,81.35,5992.0,78.7583,78.8164,78.7486,78.8164,5992.0
2023-08-11 11:55:00,81.36,81.42,81.29,81.42,8814.0,78.8261,78.8843,78.7583,78.8843,8814.0
2023-08-11 12:00:00,81.42,81.43,81.26,81.3,5516.0,78.8843,78.8939,78.7292,78.768,5516.0
2023-08-11 12:05:00,81.29,81.38,81.25,81.33,9296.0,78.7583,78.8455,78.7195,78.7971,9296.0
2023-08-11 12:10:00,81.35,81.42,81.29,81.39,8885.0,78.8164,78.8843,78.7583,78.8552,8885.0
2023-08-11 12:15:00,81.39,81.43,81.36,81.38,9037.0,78.8552,78.8939,78.8261,78.8455,9037.0
2023-08-11 12:20:00,81.38,81.42,81.31,81.35,8807.0,78.8455,78.8843,78.7777,78.8164,8807.0
2023-08-11 12:25:00,81.36,81.41,81.27,81.41,6565.0,78.8261,78.8746,78.7389,78.8746,6565.0
2023-08-11 12:30:00,81.48,81.57,81.44,81.57,3934.0,78.9424,79.0296,78.9036,79.0296,3934.0
2023-08-11 12:35:00,81.55,81.55,81.42,81.44,10297.0,79.0102,79.0102,78.8843,78.9036,10297.0
2023-08-11 12:40:00,81.41,81.43,81.33,81.33,4548.0,78.8746,78.8939,78.7971,78.7971,4548.0
2023-08-11 12:45:00,81.33,81.35,81.31,81.34,4315.0,78.7971,78.8164,78.7777,78.8067,4315.0
2023-08-11 12:50:00,81.35,81.46,81.31,81.37,7056.0,78.8164,78.923,78.7777,78.8358,7056.0
2023-08-11 12:55:00,81.36,81.42,81.34,81.38,4199.0,78.8261,78.8843,78.8067,78.8455,4199.0
2023-08-11 13:00:00,81.38,81.46,81.37,81.44,3816.0,78.8455,78.923,78.8358,78.9036,3816.0
2023-08-11 13:05:00,81.41,81.41,81.3,81.33,4129.0,78.8746,78.8746,78.768,78.7971,4129.0
2023-08-11 13:10:00,81.34,81.39,81.32,81.33,3323.0,78.8067,78.8552,78.7874,78.7971,3323.0
2023-08-11 13:15:00,81.34,81.42,81.34,81.41,3293.0,78.8067,78.8843,78.8067,78.8746,3293.0
2023-08-11 13:20:00,81.45,81.49,81.37,81.37,6418.0,78.9133,78.9521,78.8358,78.8358,6418.0
2023-08-11 13:25:00,81.39,81.51,81.39,81.48,4419.0,78.8552,78.9715,78.8552,78.9424,4419.0
2023-08-11 13:30:00,81.47,81.52,81.47,81.48,3108.0,78.9327,78.9811,78.9327,78.9424,3108.0
2023-08-11 13:35:00,81.49,81.49,81.44,81.47,6226.0,78.9521,78.9521,78.9036,78.9327,6226.0
2023-08-11 13:40:00,81.48,81.54,81.46,81.48,5832.0,78.9424,79.0005,78.923,78.9424,5832.0
2023-08-11 13:45:00,81.5,81.53,81.46,81.46,3960.0,78.9618,78.9908,78.923,78.923,3960.0
2023-08-11 13:50:00,81.48,81.54,81.48,81.54,4816.0,78.9424,79.0005,78.9424,79.0005,4816.0
2023-08-11 13:55:00,81.55,81.57,81.54,81.57,8676.0,79.0102,79.0296,79.0005,79.0296,8676.0
2023-08-11 14:00:00,81.57,81.57,81.47,81.49,5924.0,79.0296,79.0296,78.9327,78.9521,5924.0
2023-08-11 14:05:00,81.49,81.55,81.46,81.47,5276.0,78.9521,79.0102,78.923,78.9327,5276.0
2023-08-11 14:10:00,81.45,81.47,81.41,81.42,3685.0,78.9133,78.9327,78.8746,78.8843,3685.0
2023-08-11 14:15:00,81.44,81.5,81.43,81.49,2707.0,78.9036,78.9618,78.8939,78.9521,2707.0
2023-08-11 14:20:00,81.49,81.5,81.45,81.5,5595.0,78.9521,78.9618,78.9133,78.9618,5595.0
2023-08-11 14:25:00,81.54,81.57,81.5,81.5,4500.0,79.0005,79.0296,78.9618,78.9618,4500.0
2023-08-11 14:30:00,81.51,81.62,81.49,81.52,4285.0,78.9715,79.078,78.9521,78.9811,4285.0
2023-08-11 14:35:00,81.5,81.53,81.43,81.51,30444.0,78.9618,78.9908,78.8939,78.9715,30444.0
2023-08-11 14:40:00,81.53,81.53,81.44,81.47,4813.0,78.9908,78.9908,78.9036,78.9327,4813.0
2023-08-11 14:45:00,81.48,81.58,81.48,81.58,4861.0,78.9424,79.0393,78.9424,79.0393,4861.0
2023-08-11 14:50:00,81.57,81.58,81.54,81.55,5366.0,79.0296,79.0393,79.0005,79.0102,5366.0
2023-08-11 14:55:00,81.54,81.59,81.54,81.59,5875.0,79.0005,79.049,79.0005,79.049,5875.0
2023-08-11 15:00:00,81.56,81.58,81.5,81.57,5633.0,79.0199,79.0393,78.9618,79.0296,5633.0
2023-08-11 15:05:00,81.58,81.59,81.52,81.52,5340.0,79.0393,79.049,78.9811,78.9811,5340.0
2023-08-11 15:10:00,81.53,81.59,81.5,81.56,13078.0,78.9908,79.049,78.9618,79.0199,13078.0
2023-08-11 15:15:00,81.56,81.6,81.53,81.58,25697.0,79.0199,79.0586,78.9908,79.0393,25697.0
2023-08-11 15:20:00,81.59,81.65,81.57,81.64,72086.0,79.049,79.1071,79.0296,79.0974,72086.0
2023-08-11 15:25:00,81.65,81.7,81.65,81.67,10734.0,79.1071,79.1555,79.1071,79.1265,10734.0
2023-08-11 15:30:00,81.67,81.77,81.67,81.7,12579.0,79.1265,79.2234,79.1265,79.1555,12579.0
2023-08-11 15:35:00,81.72,81.74,81.55,81.59,7470.0,79.1749,79.1943,79.0102,79.049,7470.0
2023-08-11 15:40:00,81.58,81.64,81.55,81.63,8286.0,79.0393,79.0974,79.0102,79.0877,8286.0
2023-08-11 15:45:00,81.64,81.65,81.55,81.61,11130.0,79.0974,79.1071,79.0102,79.0683,11130.0
2023-08-11 15:50:00,81.57,81.6,81.49,81.49,26055.0,79.0296,79.0586,78.9521,78.9521,26055.0
2023-08-11 15:55:00,81.48,81.49,81.35,81.42,74419.0,78.9424,78.9521,78.8164,78.8843,74419.0
2023-08-14 09:30:00,81.02,81.3,80.61,80.61,24503.0,78.4967,78.768,78.0995,78.0995,24503.0
2023-08-14 09:35:00,80.61,80.64,80.29,80.64,8677.0,78.0995,78.1285,77.7894,78.1285,8677.0
2023-08-14 09:40:00,80.68,80.91,80.68,80.91,1174.0,78.1673,78.3901,78.1673,78.3901,1174.0
2023-08-14 09:45:00,80.85,81.06,80.78,81.06,12319.0,78.332,78.5355,78.2642,78.5355,12319.0
2023-08-14 09:50:00,81.02,81.2,80.96,81.2,5087.0,78.4967,78.6711,78.4386,78.6711,5087.0
2023-08-14 09:55:00,81.29,81.29,81.12,81.12,10906.0,78.7583,78.7583,78.5936,78.5936,10906.0
2023-08-14 10:00:00,81.09,81.36,81.05,81.36,16759.0,78.5645,78.8261,78.5258,78.8261,16759.0
2023-08-14 10:05:00,81.4,81.48,81.34,81.45,8004.0,78.8649,78.9424,78.8067,78.9133,8004.0
2023-08-14 10:10:00,81.44,81.47,81.3,81.41,13291.0,78.9036,78.9327,78.768,78.8746,13291.0
2023-08-14 10:15:00,81.38,81.42,81.36,81.39,6569.0,78.8455,78.8843,78.8261,78.8552,6569.0
2023-08-14 10:20:00,81.39,81.48,81.35,81.35,9849.0,78.8552,78.9424,78.8164,78.8164,9849.0
2023-08-14 10:25:00,81.33,81.56,81.33,81.46,10245.0,78.7971,79.0199,78.7971,78.923,10245.0
2023-08-14 10:30:00,81.47,81.62,81.46,81.62,9528.0,78.9327,79.078,78.923,79.078,9528.0
2023-08-14 10:35:00,81.63,81.66,81.45,81.49,9758.0,79.0877,79.1168,78.9133,78.9521,9758.0
2023-08-14 10:40:00,81.47,81.62,81.47,81.6,2947.0,78.9327,79.078,78.9327,79.0586,2947.0
2023-08-14 10:45:00,81.62,81.62,81.51,81.56,7968.0,79.078,79.078,78.9715,79.0199,7968.0
2023-08-14 10:50:00,81.55,81.75,81.55,81.72,10052.0,79.0102,79.204,79.0102,79.1749,10052.0
2023-08-14 10:55:00,81.75,81.77,81.68,81.7,9442.0,79.204,79.2234,79.1362,79.1555,9442.0
2023-08-14 11:00:00,81.68,81.75,81.68,81.72,6978.0,79.1362,79.204,79.1362,79.1749,6978.0
2023-08-14 11:05:00,81.68,81.7,81.6,81.7,5448.0,79.1362,79.1555,79.0586,79.1555,5448.0
2023-08-14 11:10:00,81.66,81.68,81.57,81.58,3005.0,79.1168,79.1362,79.0296,79.0393,3005.0
2023-08-14 11:15:00,81.55,81.67,81.53,81.66,3058.0,79.0102,79.1265,78.9908,79.1168,3058.0
2023-08-14 11:20:00,81.66,81.76,81.66,81.67,3598.0,79.1168,79.2137,79.1168,79.1265,3598.0
2023-08-14 11:25:00,81.65,81.65,81.56,81.64,3162.0,79.1071,79.1071,79.0199,79.0974,3162.0
2023-08-14 11:30:00,81.63,81.65,81.63,81.65,1513.0,79.0877,79.1071,79.0877,79.1071,1513.0
2023-08-14 11:35:00,81.63,81.72,81.55,81.57,14721.0,79.0877,79.1749,79.0102,79.0296,14721.0
2023-08-14 11:40:00,81.53,81.57,81.51,81.53,14974.0,78.9908,79.0296,78.9715,78.9908,14974.0
2023-08-14 11:45:00,81.55,81.59,81.53,81.54,3855.0,79.0102,79.049,78.9908,79.0005,3855.0
2023-08-14 11:50:00,81.53,81.58,81.53,81.58,3897.0,78.9908,79.0393,78.9908,79.0393,3897.0
2023-08-14 11:55:00,81.58,81.6,81.49,81.5,5934.0,79.0393,79.0586,78.9521,78.9618,5934.0
2023-08-14 12:00:00,81.5,81.58,81.48,81.54,4595.0,78.9618,79.0393,78.9424,79.0005,4595.0
2023-08-14 12:05:00,81.55,81.56,81.48,81.48,4746.0,79.0102,79.0199,78.9424,78.9424,4746.0
2023-08-14 12:10:00,81.48,81.57,81.41,81.57,9027.0,78.9424,79.0296,78.8746,79.0296,9027.0
2023-08-14 12:15:00,81.59,81.66,81.56,81.66,18789.0,79.049,79.1168,79.0199,79.1168,18789.0
2023-08-14 12:20:00,81.68,81.71,81.61,81.64,8355.0,79.1362,79.1652,79.0683,79.0974,8355.0
2023-08-14 12:25:00,81.64,81.7,81.64,81.69,9651.0,79.0974,79.1555,79.0974,79.1458,9651.0
2023-08-14 12:30:00,81.7,81.76,81.65,81.67,13261.0,79.1555,79.2137,79.1071,79.1265,13261.0
2023-08-14 12:35:00,81.68,81.73,81.62,81.65,7075.0,79.1362,79.1846,79.078,79.1071,7075.0
2023-08-14 12:40:00,81.66,81.76,81.66,81.7,5405.0,79.1168,79.2137,79.1168,79.1555,5405.0
2023-08-14 12:45:00,81.71,81.76,81.69,81.74,12951.0,79.1652,79.2137,79.1458,79.1943,12951.0
2023-08-14 12:50:00,81.73,81.74,81.68,81.7,3448.0,79.1846,79.1943,79.1362,79.1555,3448.0
2023-08-14 12:55:00,81.68,81.7,81.63,81.7,7572.0,79.1362,79.1555,79.0877,79.1555,7572.0
2023-08-14 13:00:00,81.7,81.74,81.66,81.73,14836.0,79.1555,79.1943,79.1168,79.1846,14836.0
2023-08-14 13:05:00,81.73,81.8,81.73,81.8,16525.0,79.1846,79.2524,79.1846,79.2524,16525.0
2023-08-14 13:10:00,81.81,81.9,81.75,81.9,17379.0,79.2621,79.3493,79.204,79.3493,17379.0
2023-08-14 13:15:00,81.89,81.94,81.87,81.94,10137.0,79.3396,79.3881,79.3202,79.3881,10137.0
2023-08-14 13:20:00,81.95,81.97,81.93,81.95,5869.0,79.3977,79.4171,79.3784,79.3977,5869.0
2023-08-14 13:25:00,81.95,81.97,81.94,81.97,3485.0,79.3977,79.4171,79.3881,79.4171,3485.0
2023-08-14 13:30:00,81.97,81.99,81.89,81.91,6002.0,79.4171,79.4365,79.3396,79.359,6002.0
2023-08-14 13:35:00,81.91,81.93,81.81,81.81,4421.0,79.359,79.3784,79.2621,79.2621,4421.0
2023-08-14 13:40:00,81.81,81.84,81.8,81.8,2981.0,79.2621,79.2912,79.2524,79.2524,2981.0
2023-08-14 13:45:00,81.81,81.81,81.69,81.72,15807.0,79.2621,79.2621,79.1458,79.1749,15807.0
2023-08-14 13:50:00,81.72,81.73,81.65,81.67,3952.0,79.1749,79.1846,79.1071,79.1265,3952.0
2023-08-14 13:55:00,81.65,81.76,81.65,81.75,2224.0,79.1071,79.2137,79.1071,79.204,2224.0
2023-08-14 14:00:00,81.77,81.77,81.69,81.73,6274.0,79.2234,79.2234,79.1458,79.1846,6274.0
2023-08-14 14:05:00,81.75,81.77,81.7,81.73,3501.0,79.204,79.2234,79.1555,79.1846,3501.0
2023-08-14 14:10:00,81.71,81.73,81.68,81.7,3419.0,79.1652,79.1846,79.1362,79.1555,3419.0
2023-08-14 14:15:00,81.71,81.71,81.65,81.66,2637.0,79.1652,79.1652,79.1071,79.1168,2637.0
2023-08-14 14:20:00,81.65,81.65,81.59,81.63,2967.0,79.1071,79.1071,79.049,79.0877,2967.0
2023-08-14 14:25:00,81.63,81.77,81.62,81.74,5801.0,79.0877,79.2234,79.078,79.1943,5801.0
2023-08-14 14:30:00,81.76,81.76,81.61,81.63,4638.0,79.2137,79.2137,79.0683,79.0877,4638.0
2023-08-14 14:35:00,81.64,81.68,81.62,81.65,6427.0,79.0974,79.1362,79.078,79.1071,6427.0
2023-08-14 14:40:00,81.67,81.72,81.65,81.72,4361.0,79.1265,79.1749,79.1071,79.1749,4361.0
2023-08-14 14:45:00,81.7,81.71,81.67,81.69,5246.0,79.1555,79.1652,79.1265,79.1458,5246.0
2023-08-14 14:50:00,81.67,81.71,81.64,81.69,6977.0,79.1265,79.1652,79.0974,79.1458,6977.0
2023-08-14 14:55:00,81.69,81.82,81.69,81.81,10588.0,79.1458,79.2718,79.1458,79.2621,10588.0
2023-08-14 15:00:00,81.81,81.85,81.79,81.81,13360.0,79.2621,79.3009,79.2427,79.2621,13360.0
2023-08-14 15:05:00,81.83,81.84,81.76,81.82,11571.0,79.2815,79.2912,79.2137,79.2718,11571.0
2023-08-14 15:10:00,81.83,81.88,81.79,81.84,8921.0,79.2815,79.3299,79.2427,79.2912,8921.0
2023-08-14 15:15:00,81.84,81.85,81.78,81.82,6985.0,79.2912,79.3009,79.233,79.2718,6985.0
2023-08-14 15:20:00,81.83,81.92,81.83,81.89,8177.0,79.2815,79.3687,79.2815,79.3396,8177.0
2023-08-14 15:25:00,81.89,81.93,81.82,81.87,8931.0,79.3396,79.3784,79.2718,79.3202,8931.0
2023-08-14 15:30:00,81.88,81.88,81.79,81.86,14949.0,79.3299,79.3299,79.2427,79.3106,14949.0
2023-08-14 15:35:00,81.87,81.97,81.87,81.95,9001.0,79.3202,79.4171,79.3202,79.3977,9001.0
2023-08-14 15:40:00,81.96,82.02,81.94,81.99,27854.0,79.4074,79.4656,79.3881,79.4365,27854.0
2023-08-14 15:45:00,82.0,82.0,81.9,81.93,14137.0,79.4462,79.4462,79.3493,79.3784,14137.0
2023-08-14 15:50:00,81.94,81.95,81.87,81.9,22021.0,79.3881,79.3977,79.3202,79.3493,22021.0
2023-08-14 15:55:00,81.9,82.05,81.89,81.96,79403.0,79.3493,79.4946,79.3396,79.4074,79403.0
2023-08-15 09:30:00,81.49,81.62,81.31,81.42,20819.0,78.9521,79.078,78.7777,78.8843,20819.0
2023-08-15 09:35:00,81.42,81.47,81.22,81.22,8468.0,78.8843,78.9327,78.6905,78.6905,8468.0
2023-08-15 09:40:00,81.26,81.26,81.01,81.2,10661.0,78.7292,78.7292,78.487,78.6711,10661.0
2023-08-15 09:45:00,81.17,81.17,80.91,80.99,8802.0,78.642,78.642,78.3901,78.4676,8802.0
2023-08-15 09:50:00,81.0,81.02,80.87,80.92,26842.0,78.4773,78.4967,78.3514,78.3998,26842.0
2023-08-15 09:55:00,80.97,81.06,80.94,81.04,10236.0,78.4483,78.5355,78.4192,78.5161,10236.0
2023-08-15 10:00:00,81.09,81.16,81.0,81.03,5352.0,78.5645,78.6324,78.4773,78.5064,5352.0
2023-08-15 10:05:00,80.97,81.0,80.8,80.86,11231.0,78.4483,78.4773,78.2836,78.3417,11231.0
2023-08-15 10:10:00,80.84,80.89,80.74,80.81,26087.0,78.3223,78.3708,78.2254,78.2933,26087.0
2023-08-15 10:15:00,80.82,80.93,80.74,80.76,13229.0,78.3029,78.4095,78.2254,78.2448,13229.0
2023-08-15 10:20:00,80.74,80.79,80.69,80.69,9277.0,78.2254,78.2739,78.177,78.177,9277.0
2023-08-15 10:25:00,80.7,80.78,80.67,80.78,9164.0,78.1867,78.2642,78.1576,78.2642,9164.0
2023-08-15 10:30:00,80.75,80.78,80.59,80.63,33139.0,78.2351,78.2642,78.0801,78.1189,33139.0
2023-08-15 10:35:00,80.61,80.87,80.61,80.83,10956.0,78.0995,78.3514,78.0995,78.3126,10956.0
2023-08-15 10:40:00,80.81,80.81,80.68,80.68,27042.0,78.2933,78.2933,78.1673,78.1673,27042.0
2023-08-15 10:45:00,80.68,80.84,80.67,80.81,14504.0,78.1673,78.3223,78.1576,78.2933,14504.0
2023-08-15 10:50:00,80.83,80.87,80.69,80.7,6353.0,78.3126,78.3514,78.177,78.1867,6353.0
2023-08-15 10:55:00,80.69,80.85,80.69,80.84,4304.0,78.177,78.332,78.177,78.3223,4304.0
2023-08-15 11:00:00,80.85,81.04,80.85,81.02,14116.0,78.332,78.5161,78.332,78.4967,14116.0
2023-08-15 11:05:00,81.01,81.01,80.92,80.95,7633.0,78.487,78.487,78.3998,78.4289,7633.0
2023-08-15 11:10:00,80.94,80.96,80.88,80.94,3914.0,78.4192,78.4386,78.3611,78.4192,3914.0
2023-08-15 11:15:00,80.95,80.99,80.87,80.88,9632.0,78.4289,78.4676,78.3514,78.3611,9632.0
2023-08-15 11:20:00,80.88,80.88,80.75,80.75,4690.0,78.3611,78.3611,78.2351,78.2351,4690.0
2023-08-15 11:25:00,80.76,80.92,80.76,80.91,9533.0,78.2448,78.3998,78.2448,78.3901,9533.0
2023-08-15 11:30:00,80.9,80.9,80.86,80.88,10147.0,78.3804,78.3804,78.3417,78.3611,10147.0
2023-08-15 11:35:00,80.88,80.95,80.83,80.93,11664.0,78.3611,78.4289,78.3126,78.4095,11664.0
2023-08-15 11:40:00,80.92,80.94,80.82,80.86,5619.0,78.3998,78.4192,78.3029,78.3417,5619.0
2023-08-15 11:45:00,80.84,80.88,80.79,80.85,12116.0,78.3223,78.3611,78.2739,78.332,12116.0
2023-08-15 11:50:00,80.85,80.94,80.84,80.88,11380.0,78.332,78.4192,78.3223,78.3611,11380.0
2023-08-15 11:55:00,80.9,80.94,80.88,80.92,5730.0,78.3804,78.4192,78.3611,78.3998,5730.0
2023-08-15 12:00:00,80.94,80.96,80.79,80.79,4630.0,78.4192,78.4386,78.2739,78.2739,4630.0
2023-08-15 12:05:00,80.79,80.79,80.69,80.7,9452.0,78.2739,78.2739,78.177,78.1867,9452.0
2023-08-15 12:10:00,80.7,80.75,80.64,80.72,8496.0,78.1867,78.2351,78.1285,78.2061,8496.0
2023-08-15 12:15:00,80.74,80.74,80.64,80.64,8088.0,78.2254,78.2254,78.1285,78.1285,8088.0
2023-08-15 12:20:00,80.62,80.69,80.6,80.63,5343.0,78.1092,78.177,78.0898,78.1189,5343.0
2023-08-15 12:25:00,80.66,80.67,80.56,80.63,6168.0,78.1479,78.1576,78.051,78.1189,6168.0
2023-08-15 12:30:00,80.63,80.78,80.58,80.78,7505.0,78.1189,78.2642,78.0704,78.2642,7505.0
2023-08-15 12:35:00,80.77,80.8,80.66,80.73,15212.0,78.2545,78.2836,78.1479,78.2157,15212.0
2023-08-15 12:40:00,80.73,80.76,80.69,80.71,12970.0,78.2157,78.2448,78.177,78.1964,12970.0
2023-08-15 12:45:00,80.73,80.84,80.73,80.84,10292.0,78.2157,78.3223,78.2157,78.3223,10292.0
2023-08-15 12:50:00,80.83,80.88,80.75,80.79,12523.0,78.3126,78.3611,78.2351,78.2739,12523.0
2023-08-15 12:55:00,80.78,80.86,80.74,80.85,5525.0,78.2642,78.3417,78.2254,78.332,5525.0
2023-08-15 13:00:00,80.85,80.87,80.76,80.78,11001.0,78.332,78.3514,78.2448,78.2642,11001.0
2023-08-15 13:05:00,80.78,80.82,80.7,80.72,9366.0,78.2642,78.3029,78.1867,78.2061,9366.0
2023-08-15 13:10:00,80.73,80.85,80.73,80.84,11682.0,78.2157,78.332,78.2157,78.3223,11682.0
2023-08-15 13:15:00,80.82,80.88,80.8,80.86,4433.0,78.3029,78.3611,78.2836,78.3417,4433.0
2023-08-15 13:20:00,80.86,81.0,80.83,80.97,8929.0,78.3417,78.4773,78.3126,78.4483,8929.0
2023-08-15 13:25:00,80.96,80.96,80.84,80.84,6067.0,78.4386,78.4386,78.3223,78.3223,6067.0
2023-08-15 13:30:00,80.8,80.85,80.79,80.85,5389.0,78.2836,78.332,78.2739,78.332,5389.0
2023-08-15 13:35:00,80.84,80.88,80.8,80.83,8062.0,78.3223,78.3611,78.2836,78.3126,8062.0
2023-08-15 13:40:00,80.83,80.83,80.75,80.8,6295.0,78.3126,78.3126,78.2351,78.2836,6295.0
2023-08-15 13:45:00,80.79,80.83,80.7,80.73,3178.0,78.2739,78.3126,78.1867,78.2157,3178.0
2023-08-15 13:50:00,80.73,80.83,80.72,80.79,4713.0,78.2157,78.3126,78.2061,78.2739,4713.0
2023-08-15 13:55:00,80.77,80.83,80.77,80.81,2526.0,78.2545,78.3126,78.2545,78.2933,2526.0
2023-08-15 14:00:00,80.81,80.83,80.78,80.82,4857.0,78.2933,78.3126,78.2642,78.3029,4857.0
2023-08-15 14:05:00,80.82,80.91,80.82,80.87,11237.0,78.3029,78.3901,78.3029,78.3514,11237.0
2023-08-15 14:10:00,80.86,80.87,80.82,80.85,6335.0,78.3417,78.3514,78.3029,78.332,6335.0
2023-08-15 14:15:00,80.86,80.91,80.84,80.88,7208.0,78.3417,78.3901,78.3223,78.3611,7208.0
2023-08-15 14:20:00,80.87,80.88,80.78,80.79,6521.0,78.3514,78.3611,78.2642,78.2739,6521.0
2023-08-15 14:25:00,80.8,80.83,80.77,80.79,4341.0,78.2836,78.3126,78.2545,78.2739,4341.0
2023-08-15 14:30:00,80.81,80.87,80.79,80.85,11372.0,78.2933,78.3514,78.2739,78.332,11372.0
2023-08-15 14:35:00,80.84,80.87,80.79,80.84,4630.0,78.3223,78.3514,78.2739,78.3223,4630.0
2023-08-15 14:40:00,80.85,80.89,80.81,80.81,7510.0,78.332,78.3708,78.2933,78.2933,7510.0
2023-08-15 14:45:00,80.81,80.84,80.7,80.7,6696.0,78.2933,78.3223,78.1867,78.1867,6696.0
2023-08-15 14:50:00,80.69,80.78,80.68,80.78,9630.0,78.177,78.2642,78.1673,78.2642,9630.0
2023-08-15 14:55:00,80.77,80.77,80.71,80.77,4204.0,78.2545,78.2545,78.1964,78.2545,4204.0
2023-08-15 15:00:00,80.78,80.79,80.73,80.75,4704.0,78.2642,78.2739,78.2157,78.2351,4704.0
2023-08-15 15:05:00,80.77,80.82,80.76,80.82,10183.0,78.2545,78.3029,78.2448,78.3029,10183.0
2023-08-15 15:10:00,80.84,80.88,80.73,80.77,6454.0,78.3223,78.3611,78.2157,78.2545,6454.0
2023-08-15 15:15:00,80.76,80.86,80.76,80.84,7835.0,78.2448,78.3417,78.2448,78.3223,7835.0
2023-08-15 15:20:00,80.85,80.86,80.69,80.72,11305.0,78.332,78.3417,78.177,78.2061,11305.0
2023-08-15 15:25:00,80.73,80.74,80.52,80.54,9426.0,78.2157,78.2254,78.0123,78.0317,9426.0
2023-08-15 15:30:00,80.54,80.68,80.51,80.62,24664.0,78.0317,78.1673,78.0026,78.1092,24664.0
2023-08-15 15:35:00,80.61,80.67,80.55,80.57,23714.0,78.0995,78.1576,78.0413,78.0607,23714.0
2023-08-15 15:40:00,80.56,80.57,80.49,80.52,28766.0,78.051,78.0607,77.9832,78.0123,28766.0
2023-08-15 15:45:00,80.52,80.62,80.49,80.61,51935.0,78.0123,78.1092,77.9832,78.0995,51935.0
2023-08-15 15:50:00,80.61,80.71,80.59,80.62,70572.0,78.0995,78.1964,78.0801,78.1092,70572.0
2023-08-15 15:55:00,80.62,80.68,80.5,80.52,152473.0,78.1092,78.1673,77.9929,78.0123,152473.0
2023-08-16 09:30:00,80.38,80.63,80.38,80.6,19292.0,77.8766,78.1189,77.8766,78.0898,19292.0
2023-08-16 09:35:00,80.66,80.96,80.59,80.88,9679.0,78.1479,78.4386,78.0801,78.3611,9679.0
2023-08-16 09:40:00,80.96,80.99,80.66,80.71,7181.0,78.4386,78.4676,78.1479,78.1964,7181.0
2023-08-16 09:45:00,80.76,80.76,80.61,80.64,5843.0,78.2448,78.2448,78.0995,78.1285,5843.0
2023-08-16 09:50:00,80.61,80.64,80.53,80.55,5993.0,78.0995,78.1285,78.022,78.0413,5993.0
2023-08-16 09:55:00,80.52,80.58,80.44,80.57,4477.0,78.0123,78.0704,77.9348,78.0607,4477.0
2023-08-16 10:00:00,80.51,80.55,80.38,80.43,5913.0,78.0026,78.0413,77.8766,77.9251,5913.0
2023-08-16 10:05:00,80.47,80.54,80.42,80.46,5887.0,77.9638,78.0317,77.9154,77.9542,5887.0
2023-08-16 10:10:00,80.45,80.57,80.45,80.52,8461.0,77.9445,78.0607,77.9445,78.0123,8461.0
2023-08-16 10:15:00,80.5,80.77,80.47,80.74,8530.0,77.9929,78.2545,77.9638,78.2254,8530.0
2023-08-16 10:20:00,80.75,80.78,80.54,80.58,8524.0,78.2351,78.2642,78.0317,78.0704,8524.0
2023-08-16 10:25:00,80.59,80.7,80.51,80.64,18963.0,78.0801,78.1867,78.0026,78.1285,18963.0
2023-08-16 10:30:00,80.7,80.79,80.69,80.79,16296.0,78.1867,78.2739,78.177,78.2739,16296.0
2023-08-16 10:35:00,80.79,80.83,80.56,80.56,28746.0,78.2739,78.3126,78.051,78.051,28746.0
2023-08-16 10:40:00,80.54,80.57,80.42,80.53,6293.0,78.0317,78.0607,77.9154,78.022,6293.0
2023-08-16 10:45:00,80.51,80.51,80.33,80.42,8535.0,78.0026,78.0026,77.8282,77.9154,8535.0
2023-08-16 10:50:00,80.44,80.59,80.44,80.53,4730.0,77.9348,78.0801,77.9348,78.022,4730.0
2023-08-16 10:55:00,80.52,80.66,80.49,80.63,7731.0,78.0123,78.1479,77.9832,78.1189,7731.0
2023-08-16 11:00:00,80.61,80.71,80.58,80.71,10529.0,78.0995,78.1964,78.0704,78.1964,10529.0
2023-08-16 11:05:00,80.72,80.8,80.65,80.69,3800.0,78.2061,78.2836,78.1382,78.177,3800.0
2023-08-16 11:10:00,80.68,80.83,80.67,80.76,5353.0,78.1673,78.3126,78.1576,78.2448,5353.0
2023-08-16 11:15:00,80.78,80.8,80.67,80.69,1528.0,78.2642,78.2836,78.1576,78.177,1528.0
2023-08-16 11:20:00,80.71,80.83,80.71,80.79,7747.0,78.1964,78.3126,78.1964,78.2739,7747.0
2023-08-16 11:25:00,80.79,80.81,80.74,80.78,4676.0,78.2739,78.2933,78.2254,78.2642,4676.0
2023-08-16 11:30:00,80.79,80.85,80.74,80.84,9657.0,78.2739,78.332,78.2254,78.3223,9657.0
2023-08-16 11:35:00,80.87,80.92,80.76,80.83,7496.0,78.3514,78.3998,78.2448,78.3126,7496.0
2023-08-16 11:40:00,80.83,80.96,80.83,80.94,10858.0,78.3126,78.4386,78.3126,78.4192,10858.0
2023-08-16 11:45:00,80.95,81.0,80.82,80.82,6838.0,78.4289,78.4773,78.3029,78.3029,6838.0
2023-08-16 11:50:00,80.8,80.88,80.73,80.87,5601.0,78.2836,78.3611,78.2157,78.3514,5601.0
2023-08-16 11:55:00,80.88,80.91,80.81,80.86,7955.0,78.3611,78.3901,78.2933,78.3417,7955.0
2023-08-16 12:00:00,80.83,80.86,80.72,80.73,5555.0,78.3126,78.3417,78.2061,78.2157,5555.0
2023-08-16 12:05:00,80.73,80.73,80.69,80.72,2245.0,78.2157,78.2157,78.177,78.2061,2245.0
2023-08-16 12:10:00,80.69,80.7,80.62,80.64,6179.0,78.177,78.1867,78.1092,78.1285,6179.0
2023-08-16 12:15:00,80.64,80.65,80.51,80.52,4585.0,78.1285,78.1382,78.0026,78.0123,4585.0
2023-08-16 12:20:00,80.53,80.55,80.48,80.5,3125.0,78.022,78.0413,77.9735,77.9929,3125.0
2023-08-16 12:25:00,80.49,80.52,80.46,80.48,4878.0,77.9832,78.0123,77.9542,77.9735,4878.0
2023-08-16 12:30:00,80.48,80.57,80.47,80.55,2693.0,77.9735,78.0607,77.9638,78.0413,2693.0
2023-08-16 12:35:00,80.54,80.57,80.52,80.56,2820.0,78.0317,78.0607,78.0123,78.051,2820.0
2023-08-16 12:40:00,80.57,80.72,80.56,80.7,3972.0,78.0607,78.2061,78.051,78.1867,3972.0
2023-08-16 12:45:00,80.66,80.66,80.55,80.59,3989.0,78.1479,78.1479,78.0413,78.0801,3989.0
2023-08-16 12:50:00,80.57,80.58,80.56,80.56,4855.0,78.0607,78.0704,78.051,78.051,4855.0
2023-08-16 12:55:00,80.56,80.58,80.5,80.53,5063.0,78.051,78.0704,77.9929,78.022,5063.0
2023-08-16 13:00:00,80.52,80.55,80.49,80.51,5455.0,78.0123,78.0413,77.9832,78.0026,5455.0
2023-08-16 13:05:00,80.51,80.54,80.32,80.35,7270.0,78.0026,78.0317,77.8185,77.8476,7270.0
2023-08-16 13:10:00,80.37,80.42,80.29,80.36,14701.0,77.867,77.9154,77.7894,77.8573,14701.0
2023-08-16 13:15:00,80.36,80.47,80.33,80.42,10803.0,77.8573,77.9638,77.8282,77.9154,10803.0
2023-08-16 13:20:00,80.41,80.56,80.41,80.53,7635.0,77.9057,78.051,77.9057,78.022,7635.0
2023-08-16 13:25:00,80.54,80.65,80.54,80.57,15853.0,78.0317,78.1382,78.0317,78.0607,15853.0
2023-08-16 13:30:00,80.59,80.6,80.44,80.44,23067.0,78.0801,78.0898,77.9348,77.9348,23067.0
2023-08-16 13:35:00,80.42,80.49,80.39,80.48,5544.0,77.9154,77.9832,77.8863,77.9735,5544.0
2023-08-16 13:40:00,80.47,80.52,80.45,80.47,4256.0,77.9638,78.0123,77.9445,77.9638,4256.0
2023-08-16 13:45:00,80.47,80.53,80.45,80.5,2714.0,77.9638,78.022,77.9445,77.9929,2714.0
2023-08-16 13:50:00,80.52,80.59,80.52,80.55,2879.0,78.0123,78.0801,78.0123,78.0413,2879.0
2023-08-16 13:55:00,80.56,80.56,80.51,80.51,2159.0,78.051,78.051,78.0026,78.0026,2159.0
2023-08-16 14:00:00,80.48,80.55,80.4,80.48,7323.0,77.9735,78.0413,77.896,77.9735,7323.0
2023-08-16 14:05:00,80.49,80.52,80.4,80.43,3387.0,77.9832,78.0123,77.896,77.9251,3387.0
2023-08-16 14:10:00,80.42,80.44,80.32,80.41,5285.0,77.9154,77.9348,77.8185,77.9057,5285.0
2023-08-16 14:15:00,80.41,80.5,80.4,80.45,6812.0,77.9057,77.9929,77.896,77.9445,6812.0
2023-08-16 14:20:00,80.46,80.61,80.46,80.55,4873.0,77.9542,78.0995,77.9542,78.0413,4873.0
2023-08-16 14:25:00,80.54,80.62,80.47,80.6,7251.0,78.0317,78.1092,77.9638,78.0898,7251.0
2023-08-16 14:30:00,80.6,80.68,80.6,80.65,6204.0,78.0898,78.1673,78.0898,78.1382,6204.0
2023-08-16 14:35:00,80.66,80.69,80.58,80.63,3565.0,78.1479,78.177,78.0704,78.1189,3565.0
2023-08-16 14:40:00,80.62,80.64,80.58,80.64,12406.0,78.1092,78.1285,78.0704,78.1285,12406.0
2023-08-16 14:45:00,80.66,80.69,80.51,80.55,6435.0,78.1479,78.177,78.0026,78.0413,6435.0
2023-08-16 14:50:00,80.55,80.55,80.45,80.46,6993.0,78.0413,78.0413,77.9445,77.9542,6993.0
2023-08-16 14:55:00,80.47,80.53,80.45,80.49,7229.0,77.9638,78.022,77.9445,77.9832,7229.0
2023-08-16 15:00:00,80.5,80.6,80.46,80.59,8055.0,77.9929,78.0898,77.9542,78.0801,8055.0
2023-08-16 15:05:00,80.59,80.59,80.46,80.55,7545.0,78.0801,78.0801,77.9542,78.0413,7545.0
2023-08-16 15:10:00,80.54,80.54,80.38,80.41,9625.0,78.0317,78.0317,77.8766,77.9057,9625.0
2023-08-16 15:15:00,80.43,80.43,80.36,80.39,6721.0,77.9251,77.9251,77.8573,77.8863,6721.0
2023-08-16 15:20:00,80.39,80.47,80.37,80.4,13832.0,77.8863,77.9638,77.867,77.896,13832.0
2023-08-16 15:25:00,80.41,80.45,80.35,80.38,8492.0,77.9057,77.9445,77.8476,77.8766,8492.0
2023-08-16 15:30:00,80.39,80.49,80.35,80.47,8713.0,77.8863,77.9832,77.8476,77.9638,8713.0
2023-08-16 15:35:00,80.48,80.53,80.39,80.41,10597.0,77.9735,78.022,77.8863,77.9057,10597.0
2023-08-16 15:40:00,80.41,80.51,80.35,80.47,15757.0,77.9057,78.0026,77.8476,77.9638,15757.0
2023-08-16 15:45:00,80.46,80.5,80.39,80.43,26338.0,77.9542,77.9929,77.8863,77.9251,26338.0
2023-08-16 15:50:00,80.43,80.44,80.28,80.29,48482.0,77.9251,77.9348,77.7798,77.7894,48482.0
2023-08-16 15:55:00,80.29,80.3,80.21,80.27,100792.0,77.7894,77.7991,77.7119,77.7701,100792.0
2023-08-17 09:30:00,80.23,80.42,80.23,80.42,7980.0,78.1533,78.3384,78.1533,78.3384,7980.0
2023-08-17 09:35:00,80.45,80.46,80.29,80.29,1631.0,78.3676,78.3774,78.2118,78.2118,1631.0
2023-08-17 09:40:00,80.23,80.27,80.12,80.27,3079.0,78.1533,78.1923,78.0462,78.1923,3079.0
2023-08-17 09:45:00,80.17,80.17,79.81,79.9,11066.0,78.0949,78.0949,77.7442,77.8319,11066.0
2023-08-17 09:50:00,79.89,79.91,79.77,79.78,3651.0,77.8221,77.8416,77.7052,77.715,3651.0
2023-08-17 09:55:00,79.8,79.8,79.68,79.7,4103.0,77.7345,77.7345,77.6176,77.6371,4103.0
2023-08-17 10:00:00,79.75,79.79,79.69,79.71,11386.0,77.6858,77.7247,77.6273,77.6468,11386.0
2023-08-17 10:05:00,79.71,79.85,79.62,79.78,19302.0,77.6468,77.7832,77.5591,77.715,19302.0
2023-08-17 10:10:00,79.77,79.85,79.66,79.74,15953.0,77.7052,77.7832,77.5981,77.676,15953.0
2023-08-17 10:15:00,79.75,79.79,79.66,79.79,5267.0,77.6858,77.7247,77.5981,77.7247,5267.0
2023-08-17 10:20:00,79.83,79.92,79.77,79.86,20262.0,77.7637,77.8514,77.7052,77.7929,20262.0
2023-08-17 10:25:00,79.8,79.82,79.76,79.82,3691.0,77.7345,77.754,77.6955,77.754,3691.0
2023-08-17 10:30:00,79.82,79.83,79.66,79.66,2903.0,77.754,77.7637,77.5981,77.5981,2903.0
2023-08-17 10:35:00,79.64,79.76,79.63,79.68,14525.0,77.5786,77.6955,77.5689,77.6176,14525.0
2023-08-17 10:40:00,79.67,79.7,79.6,79.62,6360.0,77.6078,77.6371,77.5396,77.5591,6360.0
2023-08-17 10:45:00,79.61,79.71,79.6,79.66,4135.0,77.5494,77.6468,77.5396,77.5981,4135.0
2023-08-17 10:50:00,79.66,79.71,79.65,79.7,28004.0,77.5981,77.6468,77.5884,77.6371,28004.0
2023-08-17 10:55:00,79.69,79.81,79.66,79.78,13669.0,77.6273,77.7442,77.5981,77.715,13669.0
2023-08-17 11:00:00,79.79,79.79,79.73,79.77,9419.0,77.7247,77.7247,77.6663,77.7052,9419.0
2023-08-17 11:05:00,79.78,79.84,79.7,79.74,9132.0,77.715,77.7734,77.6371,77.676,9132.0
2023-08-17 11:10:00,79.73,79.74,79.68,79.72,6699.0,77.6663,77.676,77.6176,77.6565,6699.0
2023-08-17 11:15:00,79.7,79.71,79.59,79.62,26114.0,77.6371,77.6468,77.5299,77.5591,26114.0
2023-08-17 11:20:00,79.6,79.63,79.5,79.6,57536.0,77.5396,77.5689,77.4422,77.5396,57536.0
2023-08-17 11:25:00,79.61,79.62,79.49,79.54,45440.0,77.5494,77.5591,77.4325,77.4812,45440.0
2023-08-17 11:30:00,79.53,79.55,79.46,79.53,30903.0,77.4715,77.4909,77.4033,77.4715,30903.0
2023-08-17 11:35:00,79.51,79.55,79.22,79.22,10831.0,77.452,77.4909,77.1695,77.1695,10831.0
2023-08-17 11:40:00,79.21,79.24,79.15,79.2,29353.0,77.1597,77.189,77.1013,77.15,29353.0
2023-08-17 11:45:00,79.2,79.22,78.88,78.88,16605.0,77.15,77.1695,76.8383,76.8383,16605.0
2023-08-17 11:50:00,78.87,78.95,78.78,78.79,14614.0,76.8285,76.9065,76.7409,76.7506,14614.0
2023-08-17 11:55:00,78.77,78.97,78.73,78.9,19395.0,76.7311,76.926,76.6922,76.8578,19395.0
2023-08-17 12:00:00,78.92,78.92,78.8,78.89,22008.0,76.8772,76.8772,76.7604,76.848,22008.0
2023-08-17 12:05:00,78.89,78.9,78.77,78.78,17073.0,76.848,76.8578,76.7311,76.7409,17073.0
2023-08-17 12:10:00,78.78,78.89,78.75,78.86,13604.0,76.7409,76.848,76.7117,76.8188,13604.0
2023-08-17 12:15:00,78.87,78.88,78.76,78.87,34509.0,76.8285,76.8383,76.7214,76.8285,34509.0
2023-08-17 12:20:00,78.88,79.15,78.88,79.14,37449.0,76.8383,77.1013,76.8383,77.0916,37449.0
2023-08-17 12:25:00,79.16,79.23,79.09,79.09,22826.0,77.111,77.1792,77.0428,77.0428,22826.0
2023-08-17 12:30:00,79.11,79.16,79.09,79.14,9618.0,77.0623,77.111,77.0428,77.0916,9618.0
2023-08-17 12:35:00,79.14,79.14,79.06,79.12,6625.0,77.0916,77.0916,77.0136,77.0721,6625.0
2023-08-17 12:40:00,79.13,79.37,79.13,79.21,30039.0,77.0818,77.3156,77.0818,77.1597,30039.0
2023-08-17 12:45:00,79.2,79.27,79.14,79.26,6442.0,77.15,77.2182,77.0916,77.2084,6442.0
2023-08-17 12:50:00,79.32,79.71,79.32,79.66,22043.0,77.2669,77.6468,77.2669,77.5981,22043.0
2023-08-17 12:55:00,79.65,79.67,79.54,79.63,11313.0,77.5884,77.6078,77.4812,77.5689,11313.0
2023-08-17 13:00:00,79.63,79.69,79.63,79.64,10460.0,77.5689,77.6273,77.5689,77.5786,10460.0
2023-08-17 13:05:00,79.64,79.66,79.56,79.61,14202.0,77.5786,77.5981,77.5007,77.5494,14202.0
2023-08-17 13:10:00,79.6,79.62,79.56,79.62,7309.0,77.5396,77.5591,77.5007,77.5591,7309.0
2023-08-17 13:15:00,79.62,79.68,79.55,79.55,8902.0,77.5591,77.6176,77.4909,77.4909,8902.0
2023-08-17 13:20:00,79.55,79.55,79.27,79.52,20283.0,77.4909,77.4909,77.2182,77.4617,20283.0
2023-08-17 13:25:00,79.52,79.58,79.5,79.55,6616.0,77.4617,77.5202,77.4422,77.4909,6616.0
2023-08-17 13:30:00,79.55,79.55,79.4,79.41,6788.0,77.4909,77.4909,77.3448,77.3546,6788.0
2023-08-17 13:35:00,79.4,79.45,79.36,79.39,10844.0,77.3448,77.3935,77.3059,77.3351,10844.0
2023-08-17 13:40:00,79.39,79.41,79.24,79.26,13342.0,77.3351,77.3546,77.189,77.2084,13342.0
2023-08-17 13:45:00,79.26,79.36,79.2,79.35,14461.0,77.2084,77.3059,77.15,77.2961,14461.0
2023-08-17 13:50:00,79.34,79.38,79.31,79.32,9933.0,77.2864,77.3253,77.2572,77.2669,9933.0
2023-08-17 13:55:00,79.32,79.37,79.3,79.36,11106.0,77.2669,77.3156,77.2474,77.3059,11106.0
2023-08-17 14:00:00,79.38,79.39,79.31,79.32,6729.0,77.3253,77.3351,77.2572,77.2669,6729.0
2023-08-17 14:05:00,79.32,79.34,79.23,79.24,10053.0,77.2669,77.2864,77.1792,77.189,10053.0
2023-08-17 14:10:00,79.26,79.33,79.23,79.26,7506.0,77.2084,77.2766,77.1792,77.2084,7506.0
2023-08-17 14:15:00,79.25,79.4,79.24,79.36,11427.0,77.1987,77.3448,77.189,77.3059,11427.0
2023-08-17 14:20:00,79.36,79.45,79.34,79.36,17090.0,77.3059,77.3935,77.2864,77.3059,17090.0
2023-08-17 14:25:00,79.37,79.37,79.27,79.28,15248.0,77.3156,77.3156,77.2182,77.2279,15248.0
2023-08-17 14:30:00,79.28,79.39,79.18,79.39,41459.0,77.2279,77.3351,77.1305,77.3351,41459.0
2023-08-17 14:35:00,79.4,79.43,79.34,79.37,11003.0,77.3448,77.374,77.2864,77.3156,11003.0
2023-08-17 14:40:00,79.38,79.38,79.34,79.36,7974.0,77.3253,77.3253,77.2864,77.3059,7974.0
2023-08-17 14:45:00,79.35,79.44,79.31,79.41,13091.0,77.2961,77.3838,77.2572,77.3546,13091.0
2023-08-17 14:50:00,79.41,79.49,79.38,79.41,25749.0,77.3546,77.4325,77.3253,77.3546,25749.0
2023-08-17 14:55:00,79.4,79.4,79.3,79.34,15533.0,77.3448,77.3448,77.2474,77.2864,15533.0
2023-08-17 15:00:00,79.34,79.34,79.07,79.07,20329.0,77.2864,77.2864,77.0234,77.0234,20329.0
2023-08-17 15:05:00,79.07,79.21,78.99,79.21,22536.0,77.0234,77.1597,76.9454,77.1597,22536.0
2023-08-17 15:10:00,79.21,79.21,79.0,79.02,18917.0,77.1597,77.1597,76.9552,76.9747,18917.0
2023-08-17 15:15:00,79.01,79.1,78.94,79.1,10786.0,76.9649,77.0526,76.8967,77.0526,10786.0
2023-08-17 15:20:00,79.11,79.17,79.08,79.15,13132.0,77.0623,77.1208,77.0331,77.1013,13132.0
2023-08-17 15:25:00,79.14,79.29,79.14,79.25,11957.0,77.0916,77.2377,77.0916,77.1987,11957.0
2023-08-17 15:30:00,79.26,79.35,79.16,79.17,15785.0,77.2084,77.2961,77.111,77.1208,15785.0
2023-08-17 15:35:00,79.17,79.22,79.11,79.15,23410.0,77.1208,77.1695,77.0623,77.1013,23410.0
2023-08-17 15:40:00,79.16,79.28,79.13,79.15,20229.0,77.111,77.2279,77.0818,77.1013,20229.0
2023-08-17 15:45:00,79.12,79.33,79.12,79.29,25554.0,77.0721,77.2766,77.0721,77.2377,25554.0
2023-08-17 15:50:00,79.29,79.42,79.26,79.42,36677.0,77.2377,77.3643,77.2084,77.3643,36677.0
2023-08-17 15:55:00,79.41,79.5,79.19,79.22,108418.0,77.3546,77.4422,77.1403,77.1695,108418.0
2023-08-18 09:30:00,78.42,78.92,78.38,78.85,25279.0,76.3902,76.8772,76.3512,76.8091,25279.0
2023-08-18 09:35:00,78.84,79.14,78.82,79.07,17553.0,76.7993,77.0916,76.7798,77.0234,17553.0
2023-08-18 09:40:00,79.08,79.45,79.07,79.4,8543.0,77.0331,77.3935,77.0234,77.3448,8543.0
2023-08-18 09:45:00,79.41,79.51,79.37,79.51,6922.0,77.3546,77.452,77.3156,77.452,6922.0
2023-08-18 09:50:00,79.49,79.64,79.48,79.6,4211.0,77.4325,77.5786,77.4228,77.5396,4211.0
2023-08-18 09:55:00,79.61,79.64,79.38,79.49,6380.0,77.5494,77.5786,77.3253,77.4325,6380.0
2023-08-18 10:00:00,79.55,79.61,79.25,79.34,6038.0,77.4909,77.5494,77.1987,77.2864,6038.0
2023-08-18 10:05:00,79.37,79.46,79.29,79.44,11527.0,77.3156,77.4033,77.2377,77.3838,11527.0
2023-08-18 10:10:00,79.39,79.41,79.35,79.41,1994.0,77.3351,77.3546,77.2961,77.3546,1994.0
2023-08-18 10:15:00,79.43,79.57,79.35,79.53,21680.0,77.374,77.5104,77.2961,77.4715,21680.0
2023-08-18 10:20:00,79.52,79.56,79.37,79.37,6109.0,77.4617,77.5007,77.3156,77.3156,6109.0
2023-08-18 10:25:00,79.36,79.49,79.36,79.48,6393.0,77.3059,77.4325,77.3059,77.4228,6393.0
2023-08-18 10:30:00,79.47,79.59,79.43,79.57,12527.0,77.413,77.5299,77.374,77.5104,12527.0
2023-08-18 10:35:00,79.59,79.81,79.59,79.67,38491.0,77.5299,77.7442,77.5299,77.6078,38491.0
2023-08-18 10:40:00,79.71,79.79,79.63,79.72,8997.0,77.6468,77.7247,77.5689,77.6565,8997.0
2023-08-18 10:45:00,79.69,79.77,79.6,79.77,7629.0,77.6273,77.7052,77.5396,77.7052,7629.0
2023-08-18 10:50:00,79.78,79.8,79.72,79.73,5737.0,77.715,77.7345,77.6565,77.6663,5737.0
2023-08-18 10:55:00,79.73,79.88,79.73,79.87,8146.0,77.6663,77.8124,77.6663,77.8027,8146.0
2023-08-18 11:00:00,79.89,80.07,79.89,80.05,16127.0,77.8221,77.9975,77.8221,77.978,16127.0
2023-08-18 11:05:00,80.03,80.07,80.01,80.07,6077.0,77.9585,77.9975,77.939,77.9975,6077.0
2023-08-18 11:10:00,80.09,80.19,80.08,80.18,4341.0,78.017,78.1144,78.0072,78.1046,4341.0
2023-08-18 11:15:00,80.18,80.31,80.12,80.28,5822.0,78.1046,78.2313,78.0462,78.202,5822.0
2023-08-18 11:20:00,80.31,80.42,80.29,80.33,5840.0,78.2313,78.3384,78.2118,78.2508,5840.0
2023-08-18 11:25:00,80.34,80.38,80.29,80.34,10526.0,78.2605,78.2995,78.2118,78.2605,10526.0
2023-08-18 11:30:00,80.34,80.46,80.34,80.42,13557.0,78.2605,78.3774,78.2605,78.3384,13557.0
2023-08-18 11:35:00,80.42,80.45,80.36,80.36,6877.0,78.3384,78.3676,78.28,78.28,6877.0
2023-08-18 11:40:00,80.27,80.3,80.16,80.3,12024.0,78.1923,78.2215,78.0852,78.2215,12024.0
2023-08-18 11:45:00,80.28,80.38,80.27,80.38,4967.0,78.202,78.2995,78.1923,78.2995,4967.0
2023-08-18 11:50:00,80.41,80.55,80.4,80.5,49585.0,78.3287,78.4651,78.3189,78.4164,49585.0
2023-08-18 11:55:00,80.47,80.7,80.42,80.64,34491.0,78.3871,78.6112,78.3384,78.5527,34491.0
2023-08-18 12:00:00,80.66,80.95,80.66,80.89,37921.0,78.5722,78.8547,78.5722,78.7963,37921.0
2023-08-18 12:05:00,80.87,80.89,80.78,80.79,6468.0,78.7768,78.7963,78.6891,78.6988,6468.0
2023-08-18 12:10:00,80.76,80.77,80.62,80.65,8317.0,78.6696,78.6794,78.5332,78.5625,8317.0
2023-08-18 12:15:00,80.62,80.72,80.59,80.64,9201.0,78.5332,78.6307,78.504,78.5527,9201.0
2023-08-18 12:20:00,80.67,80.75,80.64,80.75,10524.0,78.582,78.6599,78.5527,78.6599,10524.0
2023-08-18 12:25:00,80.74,80.74,80.64,80.66,3200.0,78.6501,78.6501,78.5527,78.5722,3200.0
2023-08-18 12:30:00,80.64,80.87,80.56,80.84,42177.0,78.5527,78.7768,78.4748,78.7476,42177.0
2023-08-18 12:35:00,80.85,80.92,80.78,80.87,20661.0,78.7573,78.8255,78.6891,78.7768,20661.0
2023-08-18 12:40:00,80.85,80.95,80.84,80.89,10942.0,78.7573,78.8547,78.7476,78.7963,10942.0
2023-08-18 12:45:00,80.88,80.89,80.81,80.86,6822.0,78.7865,78.7963,78.7183,78.767,6822.0
2023-08-18 12:50:00,80.86,80.96,80.85,80.88,15260.0,78.767,78.8644,78.7573,78.7865,15260.0
2023-08-18 12:55:00,80.87,80.91,80.82,80.85,5374.0,78.7768,78.8157,78.7281,78.7573,5374.0
2023-08-18 13:00:00,80.82,80.91,80.81,80.91,9408.0,78.7281,78.8157,78.7183,78.8157,9408.0
2023-08-18 13:05:00,80.9,80.91,80.81,80.87,5360.0,78.806,78.8157,78.7183,78.7768,5360.0
2023-08-18 13:10:00,80.86,80.86,80.75,80.78,3729.0,78.767,78.767,78.6599,78.6891,3729.0
2023-08-18 13:15:00,80.77,80.85,80.76,80.82,8458.0,78.6794,78.7573,78.6696,78.7281,8458.0
2023-08-18 13:20:00,80.83,80.84,80.76,80.76,2767.0,78.7378,78.7476,78.6696,78.6696,2767.0
2023-08-18 13:25:00,80.74,80.85,80.72,80.85,4326.0,78.6501,78.7573,78.6307,78.7573,4326.0
2023-08-18 13:30:00,80.87,80.96,80.85,80.96,7621.0,78.7768,78.8644,78.7573,78.8644,7621.0
2023-08-18 13:35:00,80.95,80.95,80.83,80.84,4879.0,78.8547,78.8547,78.7378,78.7476,4879.0
2023-08-18 13:40:00,80.81,80.95,80.8,80.95,4172.0,78.7183,78.8547,78.7086,78.8547,4172.0
2023-08-18 13:45:00,80.97,81.04,80.94,81.04,11575.0,78.8742,78.9424,78.845,78.9424,11575.0
2023-08-18 13:50:00,81.01,81.05,80.94,80.95,3722.0,78.9132,78.9521,78.845,78.8547,3722.0
2023-08-18 13:55:00,80.91,80.99,80.9,80.99,3713.0,78.8157,78.8937,78.806,78.8937,3713.0
2023-08-18 14:00:00,80.97,80.97,80.91,80.94,4780.0,78.8742,78.8742,78.8157,78.845,4780.0
2023-08-18 14:05:00,80.95,81.01,80.93,80.97,7508.0,78.8547,78.9132,78.8352,78.8742,7508.0
2023-08-18 14:10:00,80.93,80.94,80.85,80.89,4642.0,78.8352,78.845,78.7573,78.7963,4642.0
2023-08-18 14:15:00,80.88,81.01,80.88,81.0,9369.0,78.7865,78.9132,78.7865,78.9034,9369.0
2023-08-18 14:20:00,81.01,81.07,81.0,81.06,7274.0,78.9132,78.9716,78.9034,78.9619,7274.0
2023-08-18 14:25:00,81.07,81.09,81.06,81.07,3705.0,78.9716,78.9911,78.9619,78.9716,3705.0
2023-08-18 14:30:00,81.07,81.22,81.07,81.17,6206.0,78.9716,79.1177,78.9716,79.069,6206.0
2023-08-18 14:35:00,81.16,81.27,81.16,81.27,3973.0,79.0593,79.1664,79.0593,79.1664,3973.0
2023-08-18 14:40:00,81.28,81.39,81.28,81.32,10357.0,79.1762,79.2833,79.1762,79.2151,10357.0
2023-08-18 14:45:00,81.3,81.41,81.29,81.34,6314.0,79.1956,79.3028,79.1859,79.2346,6314.0
2023-08-18 14:50:00,81.33,81.33,81.21,81.22,5026.0,79.2249,79.2249,79.108,79.1177,5026.0
2023-08-18 14:55:00,81.23,81.3,81.22,81.3,8010.0,79.1275,79.1956,79.1177,79.1956,8010.0
2023-08-18 15:00:00,81.3,81.32,81.24,81.31,11781.0,79.1956,79.2151,79.1372,79.2054,11781.0
2023-08-18 15:05:00,81.3,81.4,81.26,81.32,7504.0,79.1956,79.2931,79.1567,79.2151,7504.0
2023-08-18 15:10:00,81.29,81.31,81.23,81.25,11494.0,79.1859,79.2054,79.1275,79.1469,11494.0
2023-08-18 15:15:00,81.24,81.27,81.11,81.18,17540.0,79.1372,79.1664,79.0106,79.0788,17540.0
2023-08-18 15:20:00,81.17,81.2,81.02,81.05,14874.0,79.069,79.0982,78.9229,78.9521,14874.0
2023-08-18 15:25:00,81.06,81.26,81.04,81.24,12251.0,78.9619,79.1567,78.9424,79.1372,12251.0
2023-08-18 15:30:00,81.23,81.26,81.12,81.14,8096.0,79.1275,79.1567,79.0203,79.0398,8096.0
2023-08-18 15:35:00,81.15,81.18,81.08,81.13,6867.0,79.0495,79.0788,78.9813,79.03,6867.0
2023-08-18 15:40:00,81.15,81.16,81.07,81.13,13542.0,79.0495,79.0593,78.9716,79.03,13542.0
2023-08-18 15:45:00,81.16,81.38,81.16,81.27,14926.0,79.0593,79.2736,79.0593,79.1664,14926.0
2023-08-18 15:50:00,81.28,81.32,81.08,81.08,23927.0,79.1762,79.2151,78.9813,78.9813,23927.0
2023-08-18 15:55:00,81.09,81.19,81.04,81.17,81437.0,78.9911,79.0885,78.9424,79.069,81437.0
2023-08-21 09:30:00,80.97,81.29,80.76,81.28,18312.0,78.8742,79.1859,78.6696,79.1762,18312.0
2023-08-21 09:35:00,81.29,81.37,81.22,81.26,4134.0,79.1859,79.2638,79.1177,79.1567,4134.0
2023-08-21 09:40:00,81.21,81.21,80.99,81.04,67989.0,79.108,79.108,78.8937,78.9424,67989.0
2023-08-21 09:45:00,81.09,81.09,80.99,81.04,10333.0,78.9911,78.9911,78.8937,78.9424,10333.0
2023-08-21 09:50:00,81.07,81.2,80.97,81.2,9337.0,78.9716,79.0982,78.8742,79.0982,9337.0
2023-08-21 09:55:00,81.23,81.45,81.18,81.45,8084.0,79.1275,79.3418,79.0788,79.3418,8084.0
2023-08-21 10:00:00,81.45,81.45,81.32,81.36,9309.0,79.3418,79.3418,79.2151,79.2541,9309.0
2023-08-21 10:05:00,81.38,81.5,81.38,81.48,6506.0,79.2736,79.3905,79.2736,79.371,6506.0
2023-08-21 10:10:00,81.45,81.68,81.37,81.68,13699.0,79.3418,79.5658,79.2638,79.5658,13699.0
2023-08-21 10:15:00,81.65,81.72,81.36,81.37,17694.0,79.5366,79.6048,79.2541,79.2638,17694.0
2023-08-21 10:20:00,81.37,81.38,81.26,81.26,7384.0,79.2638,79.2736,79.1567,79.1567,7384.0
2023-08-21 10:25:00,81.26,81.27,81.13,81.15,14882.0,79.1567,79.1664,79.03,79.0495,14882.0
2023-08-21 10:30:00,81.14,81.25,81.11,81.22,5673.0,79.0398,79.1469,79.0106,79.1177,5673.0
2023-08-21 10:35:00,81.2,81.24,81.15,81.2,7213.0,79.0982,79.1372,79.0495,79.0982,7213.0
2023-08-21 10:40:00,81.27,81.36,81.23,81.36,5130.0,79.1664,79.2541,79.1275,79.2541,5130.0
2023-08-21 10:45:00,81.4,81.43,81.34,81.41,6379.0,79.2931,79.3223,79.2346,79.3028,6379.0
2023-08-21 10:50:00,81.44,81.44,81.32,81.4,4834.0,79.332,79.332,79.2151,79.2931,4834.0
2023-08-21 10:55:00,81.39,81.5,81.39,81.43,4868.0,79.2833,79.3905,79.2833,79.3223,4868.0
2023-08-21 11:00:00,81.42,81.5,81.4,81.4,6384.0,79.3125,79.3905,79.2931,79.2931,6384.0
2023-08-21 11:05:00,81.41,81.48,81.31,81.32,9933.0,79.3028,79.371,79.2054,79.2151,9933.0
2023-08-21 11:10:00,81.32,81.38,81.26,81.35,5980.0,79.2151,79.2736,79.1567,79.2444,5980.0
2023-08-21 11:15:00,81.34,81.38,81.28,81.37,3179.0,79.2346,79.2736,79.1762,79.2638,3179.0
2023-08-21 11:20:00,81.39,81.39,81.24,81.24,51655.0,79.2833,79.2833,79.1372,79.1372,51655.0
2023-08-21 11:25:00,81.25,81.31,81.19,81.2,8564.0,79.1469,79.2054,79.0885,79.0982,8564.0
2023-08-21 11:30:00,81.22,81.28,81.15,81.15,4586.0,79.1177,79.1762,79.0495,79.0495,4586.0
2023-08-21 11:35:00,81.12,81.18,81.07,81.1,8134.0,79.0203,79.0788,78.9716,79.0008,8134.0
2023-08-21 11:40:00,81.09,81.11,80.99,81.02,14331.0,78.9911,79.0106,78.8937,78.9229,14331.0
2023-08-21 11:45:00,81.02,81.05,80.96,80.96,15754.0,78.9229,78.9521,78.8644,78.8644,15754.0
2023-08-21 11:50:00,80.98,81.03,80.9,80.9,24674.0,78.8839,78.9326,78.806,78.806,24674.0
2023-08-21 11:55:00,80.93,80.99,80.89,80.93,7727.0,78.8352,78.8937,78.7963,78.8352,7727.0
2023-08-21 12:00:00,80.93,80.99,80.93,80.95,13387.0,78.8352,78.8937,78.8352,78.8547,13387.0
2023-08-21 12:05:00,80.94,80.96,80.82,80.82,24896.0,78.845,78.8644,78.7281,78.7281,24896.0
2023-08-21 12:10:00,80.79,80.81,80.66,80.66,18773.0,78.6988,78.7183,78.5722,78.5722,18773.0
2023-08-21 12:15:00,80.64,80.73,80.64,80.73,4714.0,78.5527,78.6404,78.5527,78.6404,4714.0
2023-08-21 12:20:00,80.77,80.82,80.73,80.8,5143.0,78.6794,78.7281,78.6404,78.7086,5143.0
2023-08-21 12:25:00,80.8,80.97,80.8,80.97,5391.0,78.7086,78.8742,78.7086,78.8742,5391.0
2023-08-21 12:30:00,81.01,81.09,81.01,81.09,4475.0,78.9132,78.9911,78.9132,78.9911,4475.0
2023-08-21 12:35:00,81.08,81.15,81.03,81.04,11706.0,78.9813,79.0495,78.9326,78.9424,11706.0
2023-08-21 12:40:00,81.04,81.08,81.03,81.07,3936.0,78.9424,78.9813,78.9326,78.9716,3936.0
2023-08-21 12:45:00,81.06,81.13,81.04,81.09,3505.0,78.9619,79.03,78.9424,78.9911,3505.0
2023-08-21 12:50:00,81.08,81.08,81.0,81.01,3819.0,78.9813,78.9813,78.9034,78.9132,3819.0
2023-08-21 12:55:00,81.01,81.09,81.0,81.09,2613.0,78.9132,78.9911,78.9034,78.9911,2613.0
2023-08-21 13:00:00,81.09,81.11,81.03,81.05,3206.0,78.9911,79.0106,78.9326,78.9521,3206.0
2023-08-21 13:05:00,81.04,81.13,81.04,81.04,3242.0,78.9424,79.03,78.9424,78.9424,3242.0
2023-08-21 13:10:00,81.02,81.05,80.99,80.99,3178.0,78.9229,78.9521,78.8937,78.8937,3178.0
2023-08-21 13:15:00,80.98,81.02,80.96,81.02,2838.0,78.8839,78.9229,78.8644,78.9229,2838.0
2023-08-21 13:20:00,81.02,81.14,81.02,81.14,3518.0,78.9229,79.0398,78.9229,79.0398,3518.0
2023-08-21 13:25:00,81.15,81.26,81.15,81.26,8019.0,79.0495,79.1567,79.0495,79.1567,8019.0
2023-08-21 13:30:00,81.27,81.31,81.24,81.27,4444.0,79.1664,79.2054,79.1372,79.1664,4444.0
2023-08-21 13:35:00,81.28,81.32,81.26,81.26,2783.0,79.1762,79.2151,79.1567,79.1567,2783.0
2023-08-21 13:40:00,81.27,81.31,81.27,81.31,3105.0,79.1664,79.2054,79.1664,79.2054,3105.0
2023-08-21 13:45:00,81.32,81.37,81.31,81.36,3532.0,79.2151,79.2638,79.2054,79.2541,3532.0
2023-08-21 13:50:00,81.35,81.39,81.31,81.36,3678.0,79.2444,79.2833,79.2054,79.2541,3678.0
2023-08-21 13:55:00,81.34,81.45,81.34,81.45,3587.0,79.2346,79.3418,79.2346,79.3418,3587.0
2023-08-21 14:00:00,81.45,81.49,81.45,81.49,3814.0,79.3418,79.3807,79.3418,79.3807,3814.0
2023-08-21 14:05:00,81.5,81.56,81.49,81.51,5420.0,79.3905,79.4489,79.3807,79.4002,5420.0
2023-08-21 14:10:00,81.52,81.74,81.51,81.68,16269.0,79.41,79.6243,79.4002,79.5658,16269.0
2023-08-21 14:15:00,81.67,81.82,81.62,81.82,18636.0,79.5561,79.7022,79.5074,79.7022,18636.0
2023-08-21 14:20:00,81.82,81.89,81.72,81.73,11111.0,79.7022,79.7704,79.6048,79.6145,11111.0
2023-08-21 14:25:00,81.72,81.79,81.64,81.77,7116.0,79.6048,79.673,79.5268,79.6535,7116.0
2023-08-21 14:30:00,81.76,81.82,81.74,81.76,7690.0,79.6437,79.7022,79.6243,79.6437,7690.0
2023-08-21 14:35:00,81.77,81.83,81.67,81.73,45930.0,79.6535,79.7119,79.5561,79.6145,45930.0
2023-08-21 14:40:00,81.74,81.78,81.66,81.78,7716.0,79.6243,79.6632,79.5463,79.6632,7716.0
2023-08-21 14:45:00,81.78,81.91,81.76,81.91,4451.0,79.6632,79.7899,79.6437,79.7899,4451.0
2023-08-21 14:50:00,81.91,81.92,81.87,81.9,4837.0,79.7899,79.7996,79.7509,79.7801,4837.0
2023-08-21 14:55:00,81.88,81.91,81.85,81.89,4711.0,79.7606,79.7899,79.7314,79.7704,4711.0
2023-08-21 15:00:00,81.91,81.95,81.87,81.91,4975.0,79.7899,79.8288,79.7509,79.7899,4975.0
2023-08-21 15:05:00,81.9,81.92,81.85,81.87,4521.0,79.7801,79.7996,79.7314,79.7509,4521.0
2023-08-21 15:10:00,81.87,81.88,81.81,81.81,6403.0,79.7509,79.7606,79.6924,79.6924,6403.0
2023-08-21 15:15:00,81.8,81.82,81.69,81.69,12410.0,79.6827,79.7022,79.5756,79.5756,12410.0
2023-08-21 15:20:00,81.67,81.68,81.57,81.62,15760.0,79.5561,79.5658,79.4587,79.5074,15760.0
2023-08-21 15:25:00,81.62,81.75,81.62,81.75,10744.0,79.5074,79.634,79.5074,79.634,10744.0
2023-08-21 15:30:00,81.75,81.81,81.71,81.76,8317.0,79.634,79.6924,79.595,79.6437,8317.0
2023-08-21 15:35:00,81.77,81.83,81.72,81.77,11361.0,79.6535,79.7119,79.6048,79.6535,11361.0
2023-08-21 15:40:00,81.76,81.82,81.73,81.75,13672.0,79.6437,79.7022,79.6145,79.634,13672.0
2023-08-21 15:45:00,81.75,81.81,81.73,81.77,20866.0,79.634,79.6924,79.6145,79.6535,20866.0
2023-08-21 15:50:00,81.77,81.82,81.76,81.77,29582.0,79.6535,79.7022,79.6437,79.6535,29582.0
2023-08-21 15:55:00,81.77,81.81,81.53,81.57,202943.0,79.6535,79.6924,79.4197,79.4587,202943.0
2023-08-22 09:30:00,82.4,82.53,82.05,82.19,37099.0,80.2672,80.3938,79.9262,80.0626,37099.0
2023-08-22 09:35:00,82.25,82.36,82.16,82.27,31149.0,80.1211,80.2282,80.0334,80.1405,31149.0
2023-08-22 09:40:00,82.26,82.5,82.23,82.32,17858.0,80.1308,80.3646,80.1016,80.1892,17858.0
2023-08-22 09:45:00,82.35,82.56,82.35,82.53,14427.0,80.2185,80.423,80.2185,80.3938,14427.0
2023-08-22 09:50:00,82.5,82.51,82.25,82.32,9658.0,80.3646,80.3743,80.1211,80.1892,9658.0
2023-08-22 09:55:00,82.34,82.36,82.24,82.3,9101.0,80.2087,80.2282,80.1113,80.1698,9101.0
2023-08-22 10:00:00,82.3,82.32,82.2,82.29,7297.0,80.1698,80.1892,80.0724,80.16,7297.0
2023-08-22 10:05:00,82.29,82.31,82.19,82.2,7568.0,80.16,80.1795,80.0626,80.0724,7568.0
2023-08-22 10:10:00,82.18,82.25,82.09,82.09,8041.0,80.0529,80.1211,79.9652,79.9652,8041.0
2023-08-22 10:15:00,82.08,82.15,82.04,82.13,8924.0,79.9555,80.0236,79.9165,80.0042,8924.0
2023-08-22 10:20:00,82.09,82.17,82.0,82.14,18241.0,79.9652,80.0431,79.8775,80.0139,18241.0
2023-08-22 10:25:00,82.14,82.14,82.05,82.09,15168.0,80.0139,80.0139,79.9262,79.9652,15168.0
2023-08-22 10:30:00,82.09,82.09,81.85,81.9,17209.0,79.9652,79.9652,79.7314,79.7801,17209.0
2023-08-22 10:35:00,81.89,81.94,81.87,81.94,7499.0,79.7704,79.8191,79.7509,79.8191,7499.0
2023-08-22 10:40:00,81.94,81.96,81.84,81.89,7595.0,79.8191,79.8386,79.7217,79.7704,7595.0
2023-08-22 10:45:00,81.88,82.01,81.88,82.0,13218.0,79.7606,79.8873,79.7606,79.8775,13218.0
2023-08-22 10:50:00,81.99,82.15,81.99,82.12,11341.0,79.8678,80.0236,79.8678,79.9944,11341.0
2023-08-22 10:55:00,82.14,82.16,82.03,82.15,8976.0,80.0139,80.0334,79.9068,80.0236,8976.0
2023-08-22 11:00:00,82.17,82.19,82.07,82.1,10737.0,80.0431,80.0626,79.9457,79.9749,10737.0
2023-08-22 11:05:00,82.09,82.09,81.94,81.98,14354.0,79.9652,79.9652,79.8191,79.858,14354.0
2023-08-22 11:10:00,81.99,82.03,81.92,81.92,12890.0,79.8678,79.9068,79.7996,79.7996,12890.0
2023-08-22 11:15:00,81.89,81.91,81.75,81.78,19735.0,79.7704,79.7899,79.634,79.6632,19735.0
2023-08-22 11:20:00,81.8,81.96,81.8,81.92,7870.0,79.6827,79.8386,79.6827,79.7996,7870.0
2023-08-22 11:25:00,81.92,81.97,81.75,81.75,5671.0,79.7996,79.8483,79.634,79.634,5671.0
2023-08-22 11:30:00,81.69,81.7,81.58,81.59,11631.0,79.5756,79.5853,79.4684,79.4781,11631.0
2023-08-22 11:35:00,81.6,81.73,81.56,81.59,7430.0,79.4879,79.6145,79.4489,79.4781,7430.0
2023-08-22 11:40:00,81.62,81.67,81.61,81.61,3204.0,79.5074,79.5561,79.4976,79.4976,3204.0
2023-08-22 11:45:00,81.6,81.64,81.54,81.63,10179.0,79.4879,79.5268,79.4294,79.5171,10179.0
2023-08-22 11:50:00,81.65,81.66,81.51,81.62,5836.0,79.5366,79.5463,79.4002,79.5074,5836.0
2023-08-22 11:55:00,81.64,81.66,81.62,81.63,9094.0,79.5268,79.5463,79.5074,79.5171,9094.0
2023-08-22 12:00:00,81.62,81.63,81.52,81.56,6410.0,79.5074,79.5171,79.41,79.4489,6410.0
2023-08-22 12:05:00,81.58,81.58,81.5,81.56,4387.0,79.4684,79.4684,79.3905,79.4489,4387.0
2023-08-22 12:10:00,81.57,81.57,81.44,81.44,7549.0,79.4587,79.4587,79.332,79.332,7549.0
2023-08-22 12:15:00,81.44,81.52,81.38,81.51,7171.0,79.332,79.41,79.2736,79.4002,7171.0
2023-08-22 12:20:00,81.52,81.54,81.47,81.53,6374.0,79.41,79.4294,79.3612,79.4197,6374.0
2023-08-22 12:25:00,81.54,81.59,81.5,81.58,8702.0,79.4294,79.4781,79.3905,79.4684,8702.0
2023-08-22 12:30:00,81.58,81.63,81.49,81.52,5367.0,79.4684,79.5171,79.3807,79.41,5367.0
2023-08-22 12:35:00,81.52,81.58,81.51,81.56,17186.0,79.41,79.4684,79.4002,79.4489,17186.0
2023-08-22 12:40:00,81.55,81.58,81.54,81.56,7668.0,79.4392,79.4684,79.4294,79.4489,7668.0
2023-08-22 12:45:00,81.57,81.7,81.57,81.6,14575.0,79.4587,79.5853,79.4587,79.4879,14575.0
2023-08-22 12:50:00,81.58,81.7,81.57,81.59,2887.0,79.4684,79.5853,79.4587,79.4781,2887.0
2023-08-22 12:55:00,81.62,81.67,81.57,81.6,4703.0,79.5074,79.5561,79.4587,79.4879,4703.0
2023-08-22 13:00:00,81.66,81.66,81.54,81.57,6256.0,79.5463,79.5463,79.4294,79.4587,6256.0
2023-08-22 13:05:00,81.55,81.69,81.53,81.69,7722.0,79.4392,79.5756,79.4197,79.5756,7722.0
2023-08-22 13:10:00,81.69,81.73,81.64,81.67,5943.0,79.5756,79.6145,79.5268,79.5561,5943.0
2023-08-22 13:15:00,81.66,81.74,81.65,81.72,10351.0,79.5463,79.6243,79.5366,79.6048,10351.0
2023-08-22 13:20:00,81.72,81.75,81.71,81.71,2860.0,79.6048,79.634,79.595,79.595,2860.0
2023-08-22 13:25:00,81.72,81.81,81.72,81.78,2930.0,79.6048,79.6924,79.6048,79.6632,2930.0
2023-08-22 13:30:00,81.79,81.81,81.75,81.76,3756.0,79.673,79.6924,79.634,79.6437,3756.0
2023-08-22 13:35:00,81.76,81.85,81.75,81.81,7702.0,79.6437,79.7314,79.634,79.6924,7702.0
2023-08-22 13:40:00,81.81,81.89,81.81,81.87,4835.0,79.6924,79.7704,79.6924,79.7509,4835.0
2023-08-22 13:45:00,81.85,81.85,81.74,81.74,4059.0,79.7314,79.7314,79.6243,79.6243,4059.0
2023-08-22 13:50:00,81.74,81.76,81.66,81.73,8127.0,79.6243,79.6437,79.5463,79.6145,8127.0
2023-08-22 13:55:00,81.77,81.81,81.74,81.79,4859.0,79.6535,79.6924,79.6243,79.673,4859.0
2023-08-22 14:00:00,81.79,81.87,81.73,81.78,8568.0,79.673,79.7509,79.6145,79.6632,8568.0
2023-08-22 14:05:00,81.76,81.78,81.73,81.74,3595.0,79.6437,79.6632,79.6145,79.6243,3595.0
2023-08-22 14:10:00,81.73,81.79,81.7,81.76,6063.0,79.6145,79.673,79.5853,79.6437,6063.0
2023-08-22 14:15:00,81.76,81.78,81.71,81.76,4655.0,79.6437,79.6632,79.595,79.6437,4655.0
2023-08-22 14:20:00,81.76,81.83,81.74,81.81,6841.0,79.6437,79.7119,79.6243,79.6924,6841.0
2023-08-22 14:25:00,81.81,81.83,81.77,81.82,4104.0,79.6924,79.7119,79.6535,79.7022,4104.0
2023-08-22 14:30:00,81.83,81.87,81.83,81.86,3090.0,79.7119,79.7509,79.7119,79.7412,3090.0
2023-08-22 14:35:00,81.87,81.9,81.81,81.87,8196.0,79.7509,79.7801,79.6924,79.7509,8196.0
2023-08-22 14:40:00,81.87,81.98,81.79,81.97,20564.0,79.7509,79.858,79.673,79.8483,20564.0
2023-08-22 14:45:00,81.97,82.02,81.9,81.96,17247.0,79.8483,79.897,79.7801,79.8386,17247.0
2023-08-22 14:50:00,81.95,81.97,81.87,81.88,7340.0,79.8288,79.8483,79.7509,79.7606,7340.0
2023-08-22 14:55:00,81.86,82.07,81.82,82.06,26302.0,79.7412,79.9457,79.7022,79.936,26302.0
2023-08-22 15:00:00,82.06,82.07,82.0,82.0,10626.0,79.936,79.9457,79.8775,79.8775,10626.0
2023-08-22 15:05:00,82.0,82.07,81.97,82.0,10884.0,79.8775,79.9457,79.8483,79.8775,10884.0
2023-08-22 15:10:00,82.01,82.06,81.99,82.05,15723.0,79.8873,79.936,79.8678,79.9262,15723.0
2023-08-22 15:15:00,82.06,82.06,81.97,82.0,13032.0,79.936,79.936,79.8483,79.8775,13032.0
2023-08-22 15:20:00,82.0,82.02,81.88,81.91,45965.0,79.8775,79.897,79.7606,79.7899,45965.0
2023-08-22 15:25:00,81.9,81.95,81.81,81.86,10414.0,79.7801,79.8288,79.6924,79.7412,10414.0
2023-08-22 15:30:00,81.84,81.84,81.64,81.64,13845.0,79.7217,79.7217,79.5268,79.5268,13845.0
2023-08-22 15:35:00,81.64,81.64,81.47,81.48,11381.0,79.5268,79.5268,79.3612,79.371,11381.0
2023-08-22 15:40:00,81.48,81.51,81.42,81.45,17523.0,79.371,79.4002,79.3125,79.3418,17523.0
2023-08-22 15:45:00,81.46,81.53,81.44,81.53,20035.0,79.3515,79.4197,79.332,79.4197,20035.0
2023-08-22 15:50:00,81.51,81.55,81.43,81.45,34441.0,79.4002,79.4392,79.3223,79.3418,34441.0
2023-08-22 15:55:00,81.45,81.54,81.45,81.51,88314.0,79.3418,79.4294,79.3418,79.4002,88314.0
2023-08-23 09:30:00,81.51,81.59,81.32,81.32,16357.0,79.4002,79.4781,79.2151,79.2151,16357.0
2023-08-23 09:35:00,81.39,81.69,81.39,81.69,10854.0,79.2833,79.5756,79.2833,79.5756,10854.0
2023-08-23 09:40:00,81.69,81.93,81.69,81.88,3303.0,79.5756,79.8093,79.5756,79.7606,3303.0
2023-08-23 09:45:00,81.81,82.01,81.81,81.88,10494.0,79.6924,79.8873,79.6924,79.7606,10494.0
2023-08-23 09:50:00,81.87,81.9,81.74,81.87,7223.0,79.7509,79.7801,79.6243,79.7509,7223.0
2023-08-23 09:55:00,81.89,82.08,81.89,82.03,8910.0,79.7704,79.9555,79.7704,79.9068,8910.0
2023-08-23 10:00:00,82.06,82.28,81.81,82.26,34731.0,79.936,80.1503,79.6924,80.1308,34731.0
2023-08-23 10:05:00,82.27,82.42,82.23,82.33,14160.0,80.1405,80.2867,80.1016,80.199,14160.0
2023-08-23 10:10:00,82.34,82.48,82.29,82.45,21208.0,80.2087,80.3451,80.16,80.3159,21208.0
2023-08-23 10:15:00,82.45,82.49,82.37,82.37,6531.0,80.3159,80.3548,80.238,80.238,6531.0
2023-08-23 10:20:00,82.35,82.52,82.33,82.47,6792.0,80.2185,80.3841,80.199,80.3354,6792.0
2023-08-23 10:25:00,82.47,82.56,82.47,82.52,11493.0,80.3354,80.423,80.3354,80.3841,11493.0
2023-08-23 10:30:00,82.52,82.52,82.35,82.36,19139.0,80.3841,80.3841,80.2185,80.2282,19139.0
2023-08-23 10:35:00,82.36,82.4,82.31,82.39,16685.0,80.2282,80.2672,80.1795,80.2574,16685.0
2023-08-23 10:40:00,82.38,82.52,82.37,82.51,23779.0,80.2477,80.3841,80.238,80.3743,23779.0
2023-08-23 10:45:00,82.5,82.6,82.49,82.58,11164.0,80.3646,80.462,80.3548,80.4425,11164.0
2023-08-23 10:50:00,82.58,82.64,82.57,82.59,8528.0,80.4425,80.501,80.4328,80.4523,8528.0
2023-08-23 10:55:00,82.57,82.72,82.57,82.7,5650.0,80.4328,80.5789,80.4328,80.5594,5650.0
2023-08-23 11:00:00,82.71,82.78,82.67,82.75,11936.0,80.5692,80.6373,80.5302,80.6081,11936.0
2023-08-23 11:05:00,82.76,82.83,82.75,82.81,9736.0,80.6179,80.686,80.6081,80.6666,9736.0
2023-08-23 11:10:00,82.83,82.86,82.8,82.84,4279.0,80.686,80.7153,80.6568,80.6958,4279.0
2023-08-23 11:15:00,82.84,82.86,82.78,82.84,10051.0,80.6958,80.7153,80.6373,80.6958,10051.0
2023-08-23 11:20:00,82.86,83.0,82.86,82.99,9677.0,80.7153,80.8516,80.7153,80.8419,9677.0
2023-08-23 11:25:00,83.0,83.22,83.0,83.17,29841.0,80.8516,81.0659,80.8516,81.0172,29841.0
2023-08-23 11:30:00,83.17,83.22,83.1,83.19,13486.0,81.0172,81.0659,80.9491,81.0367,13486.0
2023-08-23 11:35:00,83.2,83.23,83.13,83.17,7355.0,81.0465,81.0757,80.9783,81.0172,7355.0
2023-08-23 11:40:00,83.17,83.18,83.06,83.12,8119.0,81.0172,81.027,80.9101,80.9685,8119.0
2023-08-23 11:45:00,83.13,83.19,83.11,83.19,4664.0,80.9783,81.0367,80.9588,81.0367,4664.0
2023-08-23 11:50:00,83.18,83.27,83.17,83.27,7409.0,81.027,81.1147,81.0172,81.1147,7409.0
2023-08-23 11:55:00,83.25,83.27,83.16,83.26,9095.0,81.0952,81.1147,81.0075,81.1049,9095.0
2023-08-23 12:00:00,83.26,83.27,83.13,83.14,4580.0,81.1049,81.1147,80.9783,80.988,4580.0
2023-08-23 12:05:00,83.15,83.29,83.15,83.27,11498.0,80.9978,81.1341,80.9978,81.1147,11498.0
2023-08-23 12:10:00,83.28,83.28,83.19,83.27,3412.0,81.1244,81.1244,81.0367,81.1147,3412.0
2023-08-23 12:15:00,83.27,83.27,83.22,83.26,4073.0,81.1147,81.1147,81.0659,81.1049,4073.0
2023-08-23 12:20:00,83.27,83.27,83.21,83.23,4237.0,81.1147,81.1147,81.0562,81.0757,4237.0
2023-08-23 12:25:00,83.23,83.24,83.15,83.15,4752.0,81.0757,81.0854,80.9978,80.9978,4752.0
2023-08-23 12:30:00,83.16,83.25,83.14,83.25,4325.0,81.0075,81.0952,80.988,81.0952,4325.0
2023-08-23 12:35:00,83.23,83.37,83.23,83.36,66036.0,81.0757,81.2121,81.0757,81.2023,66036.0
2023-08-23 12:40:00,83.37,83.39,83.2,83.29,4712.0,81.2121,81.2315,81.0465,81.1341,4712.0
2023-08-23 12:45:00,83.3,83.36,83.27,83.33,3826.0,81.1439,81.2023,81.1147,81.1731,3826.0
2023-08-23 12:50:00,83.34,83.35,83.28,83.31,7157.0,81.1828,81.1926,81.1244,81.1536,7157.0
2023-08-23 12:55:00,83.31,83.34,83.15,83.19,3865.0,81.1536,81.1828,80.9978,81.0367,3865.0
2023-08-23 13:00:00,83.2,83.27,83.2,83.25,3895.0,81.0465,81.1147,81.0465,81.0952,3895.0
2023-08-23 13:05:00,83.25,83.29,83.15,83.18,52376.0,81.0952,81.1341,80.9978,81.027,52376.0
2023-08-23 13:10:00,83.19,83.23,83.13,83.16,5542.0,81.0367,81.0757,80.9783,81.0075,5542.0
2023-08-23 13:15:00,83.17,83.26,83.14,83.21,4798.0,81.0172,81.1049,80.988,81.0562,4798.0
2023-08-23 13:20:00,83.21,83.24,83.2,83.22,3119.0,81.0562,81.0854,81.0465,81.0659,3119.0
2023-08-23 13:25:00,83.23,83.31,83.22,83.31,8718.0,81.0757,81.1536,81.0659,81.1536,8718.0
2023-08-23 13:30:00,83.31,83.38,83.31,83.34,9792.0,81.1536,81.2218,81.1536,81.1828,9792.0
2023-08-23 13:35:00,83.34,83.42,83.27,83.27,18145.0,81.1828,81.2608,81.1147,81.1147,18145.0
2023-08-23 13:40:00,83.29,83.3,83.25,83.3,12065.0,81.1341,81.1439,81.0952,81.1439,12065.0
2023-08-23 13:45:00,83.28,83.28,83.21,83.23,5551.0,81.1244,81.1244,81.0562,81.0757,5551.0
2023-08-23 13:50:00,83.23,83.23,83.15,83.16,4304.0,81.0757,81.0757,80.9978,81.0075,4304.0
2023-08-23 13:55:00,83.15,83.2,83.14,83.2,4557.0,80.9978,81.0465,80.988,81.0465,4557.0
2023-08-23 14:00:00,83.21,83.21,83.14,83.15,4824.0,81.0562,81.0562,80.988,80.9978,4824.0
2023-08-23 14:05:00,83.15,83.16,83.1,83.11,14006.0,80.9978,81.0075,80.9491,80.9588,14006.0
2023-08-23 14:10:00,83.1,83.2,83.1,83.17,12858.0,80.9491,81.0465,80.9491,81.0172,12858.0
2023-08-23 14:15:00,83.14,83.17,83.09,83.15,9020.0,80.988,81.0172,80.9393,80.9978,9020.0
2023-08-23 14:20:00,83.15,83.19,83.14,83.18,5142.0,80.9978,81.0367,80.988,81.027,5142.0
2023-08-23 14:25:00,83.21,83.25,83.08,83.1,4918.0,81.0562,81.0952,80.9296,80.9491,4918.0
2023-08-23 14:30:00,83.09,83.16,83.09,83.15,5789.0,80.9393,81.0075,80.9393,80.9978,5789.0
2023-08-23 14:35:00,83.14,83.16,83.02,83.09,6961.0,80.988,81.0075,80.8711,80.9393,6961.0
2023-08-23 14:40:00,83.11,83.14,83.06,83.06,4619.0,80.9588,80.988,80.9101,80.9101,4619.0
2023-08-23 14:45:00,83.04,83.07,83.02,83.04,25060.0,80.8906,80.9198,80.8711,80.8906,25060.0
2023-08-23 14:50:00,83.04,83.05,82.94,82.99,4707.0,80.8906,80.9003,80.7932,80.8419,4707.0
2023-08-23 14:55:00,83.01,83.01,82.92,82.97,8584.0,80.8614,80.8614,80.7737,80.8224,8584.0
2023-08-23 15:00:00,82.98,83.07,82.95,83.07,8274.0,80.8322,80.9198,80.8029,80.9198,8274.0
2023-08-23 15:05:00,83.05,83.07,82.98,83.0,5057.0,80.9003,80.9198,80.8322,80.8516,5057.0
2023-08-23 15:10:00,82.99,83.06,82.98,83.05,7465.0,80.8419,80.9101,80.8322,80.9003,7465.0
2023-08-23 15:15:00,83.07,83.28,83.05,83.28,11853.0,80.9198,81.1244,80.9003,81.1244,11853.0
2023-08-23 15:20:00,83.27,83.33,83.2,83.27,17683.0,81.1147,81.1731,81.0465,81.1147,17683.0
2023-08-23 15:25:00,83.24,83.33,83.2,83.3,17575.0,81.0854,81.1731,81.0465,81.1439,17575.0
2023-08-23 15:30:00,83.29,83.31,83.23,83.26,11310.0,81.1341,81.1536,81.0757,81.1049,11310.0
2023-08-23 15:35:00,83.27,83.43,83.24,83.39,15529.0,81.1147,81.2705,81.0854,81.2315,15529.0
2023-08-23 15:40:00,83.41,83.48,83.37,83.44,17653.0,81.251,81.3192,81.2121,81.2803,17653.0
2023-08-23 15:45:00,83.45,83.45,83.35,83.35,25914.0,81.29,81.29,81.1926,81.1926,25914.0
2023-08-23 15:50:00,83.38,83.41,83.07,83.14,46894.0,81.2218,81.251,80.9198,80.988,46894.0
2023-08-23 15:55:00,83.14,83.17,83.02,83.15,176267.0,80.988,81.0172,80.8711,80.9978,176267.0
2023-08-24 09:30:00,83.7,84.0,83.45,83.56,18337.0,81.5335,81.8258,81.29,81.3971,18337.0
2023-08-24 09:35:00,83.77,84.08,83.76,84.08,60352.0,81.6017,81.9037,81.592,81.9037,60352.0
2023-08-24 09:40:00,84.03,84.23,83.88,84.17,12068.0,81.855,82.0498,81.7089,81.9914,12068.0
2023-08-24 09:45:00,84.15,84.27,84.13,84.21,18108.0,81.9719,82.0888,81.9524,82.0303,18108.0
2023-08-24 09:50:00,84.19,84.35,84.15,84.28,18701.0,82.0108,82.1667,81.9719,82.0985,18701.0
2023-08-24 09:55:00,84.32,84.34,84.21,84.29,16122.0,82.1375,82.157,82.0303,82.1083,16122.0
2023-08-24 10:00:00,84.31,84.39,84.15,84.39,23555.0,82.1277,82.2057,81.9719,82.2057,23555.0
2023-08-24 10:05:00,84.37,84.47,84.13,84.2,14953.0,82.1862,82.2836,81.9524,82.0206,14953.0
2023-08-24 10:10:00,84.17,84.23,84.1,84.12,15119.0,81.9914,82.0498,81.9232,81.9427,15119.0
2023-08-24 10:15:00,84.1,84.1,83.93,83.95,8366.0,81.9232,81.9232,81.7576,81.7771,8366.0
2023-08-24 10:20:00,83.97,84.0,83.82,83.82,6310.0,81.7965,81.8258,81.6504,81.6504,6310.0
2023-08-24 10:25:00,83.81,83.83,83.67,83.71,31032.0,81.6407,81.6602,81.5043,81.5433,31032.0
2023-08-24 10:30:00,83.68,83.73,83.49,83.52,6298.0,81.514,81.5627,81.329,81.3582,6298.0
2023-08-24 10:35:00,83.53,83.79,83.49,83.77,6764.0,81.3679,81.6212,81.329,81.6017,6764.0
2023-08-24 10:40:00,83.81,83.84,83.41,83.44,5158.0,81.6407,81.6699,81.251,81.2803,5158.0
2023-08-24 10:45:00,83.4,83.43,83.3,83.34,7431.0,81.2413,81.2705,81.1439,81.1828,7431.0
2023-08-24 10:50:00,83.4,83.63,83.35,83.6,13797.0,81.2413,81.4653,81.1926,81.4361,13797.0
2023-08-24 10:55:00,83.64,83.7,83.46,83.49,27713.0,81.4751,81.5335,81.2997,81.329,27713.0
2023-08-24 11:00:00,83.48,83.48,83.15,83.22,7370.0,81.3192,81.3192,80.9978,81.0659,7370.0
2023-08-24 11:05:00,83.24,83.25,82.99,83.1,7508.0,81.0854,81.0952,80.8419,80.9491,7508.0
2023-08-24 11:10:00,83.07,83.09,82.93,82.99,17061.0,80.9198,80.9393,80.7835,80.8419,17061.0
2023-08-24 11:15:00,82.98,83.03,82.87,82.98,7794.0,80.8322,80.8809,80.725,80.8322,7794.0
2023-08-24 11:20:00,82.95,83.0,82.88,82.92,7613.0,80.8029,80.8516,80.7347,80.7737,7613.0
2023-08-24 11:25:00,82.91,82.92,82.77,82.78,12400.0,80.764,80.7737,80.6276,80.6373,12400.0
2023-08-24 11:30:00,82.77,82.77,82.66,82.71,4651.0,80.6276,80.6276,80.5204,80.5692,4651.0
2023-08-24 11:35:00,82.67,82.71,82.53,82.59,15139.0,80.5302,80.5692,80.3938,80.4523,15139.0
2023-08-24 11:40:00,82.6,82.65,82.51,82.6,6517.0,80.462,80.5107,80.3743,80.462,6517.0
2023-08-24 11:45:00,82.6,82.66,82.57,82.61,7767.0,80.462,80.5204,80.4328,80.4717,7767.0
2023-08-24 11:50:00,82.63,82.64,82.46,82.47,3978.0,80.4912,80.501,80.3256,80.3354,3978.0
2023-08-24 11:55:00,82.43,82.43,82.35,82.42,6535.0,80.2964,80.2964,80.2185,80.2867,6535.0
2023-08-24 12:00:00,82.41,82.48,82.4,82.42,6796.0,80.2769,80.3451,80.2672,80.2867,6796.0
2023-08-24 12:05:00,82.43,82.55,82.43,82.48,4751.0,80.2964,80.4133,80.2964,80.3451,4751.0
2023-08-24 12:10:00,82.47,82.55,82.44,82.55,3642.0,80.3354,80.4133,80.3061,80.4133,3642.0
2023-08-24 12:15:00,82.56,82.6,82.48,82.51,5610.0,80.423,80.462,80.3451,80.3743,5610.0
2023-08-24 12:20:00,82.53,82.63,82.53,82.57,3574.0,80.3938,80.4912,80.3938,80.4328,3574.0
2023-08-24 12:25:00,82.55,82.67,82.55,82.61,2928.0,80.4133,80.5302,80.4133,80.4717,2928.0
2023-08-24 12:30:00,82.63,82.65,82.6,82.65,3199.0,80.4912,80.5107,80.462,80.5107,3199.0
2023-08-24 12:35:00,82.69,82.8,82.67,82.78,4272.0,80.5497,80.6568,80.5302,80.6373,4272.0
2023-08-24 12:40:00,82.81,82.88,82.79,82.79,3156.0,80.6666,80.7347,80.6471,80.6471,3156.0
2023-08-24 12:45:00,82.76,82.83,82.72,82.83,2815.0,80.6179,80.686,80.5789,80.686,2815.0
2023-08-24 12:50:00,82.81,82.83,82.71,82.78,7163.0,80.6666,80.686,80.5692,80.6373,7163.0
2023-08-24 12:55:00,82.78,82.81,82.72,82.79,5876.0,80.6373,80.6666,80.5789,80.6471,5876.0
2023-08-24 13:00:00,82.78,82.86,82.76,82.83,5242.0,80.6373,80.7153,80.6179,80.686,5242.0
2023-08-24 13:05:00,82.84,82.94,82.83,82.85,6337.0,80.6958,80.7932,80.686,80.7055,6337.0
2023-08-24 13:10:00,82.87,82.88,82.83,82.87,3164.0,80.725,80.7347,80.686,80.725,3164.0
2023-08-24 13:15:00,82.87,82.89,82.81,82.89,6810.0,80.725,80.7445,80.6666,80.7445,6810.0
2023-08-24 13:20:00,82.88,82.9,82.8,82.86,3583.0,80.7347,80.7542,80.6568,80.7153,3583.0
2023-08-24 13:25:00,82.86,82.87,82.72,82.79,10548.0,80.7153,80.725,80.5789,80.6471,10548.0
2023-08-24 13:30:00,82.77,82.85,82.75,82.79,3309.0,80.6276,80.7055,80.6081,80.6471,3309.0
2023-08-24 13:35:00,82.76,82.92,82.76,82.89,6240.0,80.6179,80.7737,80.6179,80.7445,6240.0
2023-08-24 13:40:00,82.92,82.95,82.88,82.91,6009.0,80.7737,80.8029,80.7347,80.764,6009.0
2023-08-24 13:45:00,82.89,82.99,82.88,82.95,4773.0,80.7445,80.8419,80.7347,80.8029,4773.0
2023-08-24 13:50:00,82.96,82.97,82.91,82.94,5462.0,80.8127,80.8224,80.764,80.7932,5462.0
2023-08-24 13:55:00,82.95,83.04,82.93,83.04,14099.0,80.8029,80.8906,80.7835,80.8906,14099.0
2023-08-24 14:00:00,83.05,83.08,83.0,83.02,5566.0,80.9003,80.9296,80.8516,80.8711,5566.0
2023-08-24 14:05:00,82.99,83.07,82.96,83.05,4258.0,80.8419,80.9198,80.8127,80.9003,4258.0
2023-08-24 14:10:00,83.05,83.13,83.02,83.12,5584.0,80.9003,80.9783,80.8711,80.9685,5584.0
2023-08-24 14:15:00,83.11,83.11,82.99,83.01,4992.0,80.9588,80.9588,80.8419,80.8614,4992.0
2023-08-24 14:20:00,82.98,83.05,82.98,83.01,5789.0,80.8322,80.9003,80.8322,80.8614,5789.0
2023-08-24 14:25:00,82.98,83.04,82.97,83.04,5879.0,80.8322,80.8906,80.8224,80.8906,5879.0
2023-08-24 14:30:00,83.04,83.07,83.01,83.05,5889.0,80.8906,80.9198,80.8614,80.9003,5889.0
2023-08-24 14:35:00,83.06,83.08,82.89,82.89,6148.0,80.9101,80.9296,80.7445,80.7445,6148.0
2023-08-24 14:40:00,82.87,82.87,82.75,82.77,6972.0,80.725,80.725,80.6081,80.6276,6972.0
2023-08-24 14:45:00,82.77,82.87,82.77,82.83,7297.0,80.6276,80.725,80.6276,80.686,7297.0
2023-08-24 14:50:00,82.84,82.89,82.82,82.86,6508.0,80.6958,80.7445,80.6763,80.7153,6508.0
2023-08-24 14:55:00,82.85,82.96,82.81,82.89,5105.0,80.7055,80.8127,80.6666,80.7445,5105.0
2023-08-24 15:00:00,82.89,82.91,82.83,82.85,6198.0,80.7445,80.764,80.686,80.7055,6198.0
2023-08-24 15:05:00,82.83,82.89,82.82,82.82,7565.0,80.686,80.7445,80.6763,80.6763,7565.0
2023-08-24 15:10:00,82.84,82.95,82.83,82.94,9007.0,80.6958,80.8029,80.686,80.7932,9007.0
2023-08-24 15:15:00,82.94,82.99,82.94,82.97,6930.0,80.7932,80.8419,80.7932,80.8224,6930.0
2023-08-24 15:20:00,82.98,83.03,82.88,82.9,13163.0,80.8322,80.8809,80.7347,80.7542,13163.0
2023-08-24 15:25:00,82.9,82.98,82.86,82.96,12984.0,80.7542,80.8322,80.7153,80.8127,12984.0
2023-08-24 15:30:00,82.98,83.03,82.9,82.97,15876.0,80.8322,80.8809,80.7542,80.8224,15876.0
2023-08-24 15:35:00,82.96,83.0,82.9,82.95,20400.0,80.8127,80.8516,80.7542,80.8029,20400.0
2023-08-24 15:40:00,82.94,83.08,82.94,82.99,35898.0,80.7932,80.9296,80.7932,80.8419,35898.0
2023-08-24 15:45:00,82.98,83.02,82.67,82.67,34068.0,80.8322,80.8711,80.5302,80.5302,34068.0
2023-08-24 15:50:00,82.64,82.77,82.61,82.63,37181.0,80.501,80.6276,80.4717,80.4912,37181.0
2023-08-24 15:55:00,82.62,82.71,82.47,82.52,114475.0,80.4815,80.5692,80.3354,80.3841,114475.0
2023-08-25 09:30:00,82.75,83.17,82.26,83.13,11582.0,80.6081,81.0172,80.1308,80.9783,11582.0
2023-08-25 09:35:00,83.15,83.37,83.15,83.33,2975.0,80.9978,81.2121,80.9978,81.1731,2975.0
2023-08-25 09:40:00,83.32,83.58,83.29,83.44,12617.0,81.1634,81.4166,81.1341,81.2803,12617.0
2023-08-25 09:45:00,83.4,83.62,83.38,83.52,8858.0,81.2413,81.4556,81.2218,81.3582,8858.0
2023-08-25 09:50:00,83.52,83.52,83.29,83.29,7438.0,81.3582,81.3582,81.1341,81.1341,7438.0
2023-08-25 09:55:00,83.29,83.31,83.08,83.12,6770.0,81.1341,81.1536,80.9296,80.9685,6770.0
2023-08-25 10:00:00,83.14,83.43,83.08,83.24,15036.0,80.988,81.2705,80.9296,81.0854,15036.0
2023-08-25 10:05:00,83.17,83.23,82.89,82.98,9419.0,81.0172,81.0757,80.7445,80.8322,9419.0
2023-08-25 10:10:00,82.96,83.31,82.96,83.26,6651.0,80.8127,81.1536,80.8127,81.1049,6651.0
2023-08-25 10:15:00,83.32,83.54,83.18,83.26,9967.0,81.1634,81.3777,81.027,81.1049,9967.0
2023-08-25 10:20:00,83.29,83.33,83.02,83.1,15186.0,81.1341,81.1731,80.8711,80.9491,15186.0
2023-08-25 10:25:00,83.07,83.2,82.87,82.96,14184.0,80.9198,81.0465,80.725,80.8127,14184.0
2023-08-25 10:30:00,82.92,82.92,82.62,82.73,42039.0,80.7737,80.7737,80.4815,80.5886,42039.0
2023-08-25 10:35:00,82.73,82.76,82.51,82.56,4701.0,80.5886,80.6179,80.3743,80.423,4701.0
2023-08-25 10:40:00,82.57,82.65,82.41,82.41,6522.0,80.4328,80.5107,80.2769,80.2769,6522.0
2023-08-25 10:45:00,82.36,82.47,82.23,82.29,5403.0,80.2282,80.3354,80.1016,80.16,5403.0
2023-08-25 10:50:00,82.29,82.39,82.27,82.28,13392.0,80.16,80.2574,80.1405,80.1503,13392.0
2023-08-25 10:55:00,82.23,82.25,82.07,82.07,4219.0,80.1016,80.1211,79.9457,79.9457,4219.0
2023-08-25 11:00:00,82.09,82.31,82.04,82.31,33630.0,79.9652,80.1795,79.9165,80.1795,33630.0
2023-08-25 11:05:00,82.31,82.61,82.31,82.49,13152.0,80.1795,80.4717,80.1795,80.3548,13152.0
2023-08-25 11:10:00,82.53,82.63,82.37,82.48,19238.0,80.3938,80.4912,80.238,80.3451,19238.0
2023-08-25 11:15:00,82.52,82.56,82.37,82.47,7713.0,80.3841,80.423,80.238,80.3354,7713.0
2023-08-25 11:20:00,82.48,82.51,82.33,82.43,5921.0,80.3451,80.3743,80.199,80.2964,5921.0
2023-08-25 11:25:00,82.47,82.77,82.47,82.75,4373.0,80.3354,80.6276,80.3354,80.6081,4373.0
2023-08-25 11:30:00,82.74,82.74,82.58,82.64,7166.0,80.5984,80.5984,80.4425,80.501,7166.0
2023-08-25 11:35:00,82.64,82.72,82.64,82.68,7905.0,80.501,80.5789,80.501,80.5399,7905.0
2023-08-25 11:40:00,82.67,82.67,82.49,82.53,2500.0,80.5302,80.5302,80.3548,80.3938,2500.0
2023-08-25 11:45:00,82.58,82.61,82.49,82.59,2829.0,80.4425,80.4717,80.3548,80.4523,2829.0
2023-08-25 11:50:00,82.65,82.65,82.52,82.57,6335.0,80.5107,80.5107,80.3841,80.4328,6335.0
2023-08-25 11:55:00,82.56,82.56,82.33,82.38,4993.0,80.423,80.423,80.199,80.2477,4993.0
2023-08-25 12:00:00,82.37,82.53,82.37,82.46,23343.0,80.238,80.3938,80.238,80.3256,23343.0
2023-08-25 12:05:00,82.51,82.57,82.48,82.5,5632.0,80.3743,80.4328,80.3451,80.3646,5632.0
2023-08-25 12:10:00,82.51,82.55,82.45,82.5,5252.0,80.3743,80.4133,80.3159,80.3646,5252.0
2023-08-25 12:15:00,82.54,82.54,82.38,82.43,4729.0,80.4036,80.4036,80.2477,80.2964,4729.0
2023-08-25 12:20:00,82.46,82.67,82.41,82.67,2314.0,80.3256,80.5302,80.2769,80.5302,2314.0
2023-08-25 12:25:00,82.65,82.78,82.62,82.78,1827.0,80.5107,80.6373,80.4815,80.6373,1827.0
2023-08-25 12:30:00,82.79,82.89,82.76,82.84,5710.0,80.6471,80.7445,80.6179,80.6958,5710.0
2023-08-25 12:35:00,82.83,83.0,82.8,83.0,18942.0,80.686,80.8516,80.6568,80.8516,18942.0
2023-08-25 12:40:00,83.0,83.04,82.86,82.91,4730.0,80.8516,80.8906,80.7153,80.764,4730.0
2023-08-25 12:45:00,82.9,83.04,82.88,83.04,4861.0,80.7542,80.8906,80.7347,80.8906,4861.0
2023-08-25 12:50:00,83.05,83.06,82.93,83.04,9463.0,80.9003,80.9101,80.7835,80.8906,9463.0
2023-08-25 12:55:00,83.05,83.27,83.05,83.27,4732.0,80.9003,81.1147,80.9003,81.1147,4732.0
2023-08-25 13:00:00,83.28,83.31,83.17,83.17,13769.0,81.1244,81.1536,81.0172,81.0172,13769.0
2023-08-25 13:05:00,83.15,83.21,83.13,83.15,5113.0,80.9978,81.0562,80.9783,80.9978,5113.0
2023-08-25 13:10:00,83.09,83.12,83.01,83.08,5023.0,80.9393,80.9685,80.8614,80.9296,5023.0
2023-08-25 13:15:00,83.12,83.12,82.86,82.89,2619.0,80.9685,80.9685,80.7153,80.7445,2619.0
2023-08-25 13:20:00,82.9,82.9,82.73,82.73,4023.0,80.7542,80.7542,80.5886,80.5886,4023.0
2023-08-25 13:25:00,82.72,82.89,82.67,82.89,7559.0,80.5789,80.7445,80.5302,80.7445,7559.0
2023-08-25 13:30:00,82.9,82.9,82.71,82.74,3697.0,80.7542,80.7542,80.5692,80.5984,3697.0
2023-08-25 13:35:00,82.75,82.8,82.65,82.65,3373.0,80.6081,80.6568,80.5107,80.5107,3373.0
2023-08-25 13:40:00,82.65,82.8,82.65,82.78,4140.0,80.5107,80.6568,80.5107,80.6373,4140.0
2023-08-25 13:45:00,82.77,82.77,82.59,82.72,4822.0,80.6276,80.6276,80.4523,80.5789,4822.0
2023-08-25 13:50:00,82.73,82.79,82.7,82.77,3824.0,80.5886,80.6471,80.5594,80.6276,3824.0
2023-08-25 13:55:00,82.79,82.83,82.75,82.82,4343.0,80.6471,80.686,80.6081,80.6763,4343.0
2023-08-25 14:00:00,82.83,82.88,82.8,82.84,3781.0,80.686,80.7347,80.6568,80.6958,3781.0
2023-08-25 14:05:00,82.87,82.94,82.86,82.9,3706.0,80.725,80.7932,80.7153,80.7542,3706.0
2023-08-25 14:10:00,82.89,82.89,82.82,82.89,5232.0,80.7445,80.7445,80.6763,80.7445,5232.0
2023-08-25 14:15:00,82.88,82.9,82.78,82.85,6175.0,80.7347,80.7542,80.6373,80.7055,6175.0
2023-08-25 14:20:00,82.88,83.03,82.87,82.94,3761.0,80.7347,80.8809,80.725,80.7932,3761.0
2023-08-25 14:25:00,82.93,83.07,82.93,83.07,3260.0,80.7835,80.9198,80.7835,80.9198,3260.0
2023-08-25 14:30:00,83.15,83.2,83.1,83.14,5017.0,80.9978,81.0465,80.9491,80.988,5017.0
2023-08-25 14:35:00,83.14,83.18,83.04,83.07,6158.0,80.988,81.027,80.8906,80.9198,6158.0
2023-08-25 14:40:00,83.08,83.2,83.08,83.14,11668.0,80.9296,81.0465,80.9296,80.988,11668.0
2023-08-25 14:45:00,83.14,83.29,83.13,83.29,2951.0,80.988,81.1341,80.9783,81.1341,2951.0
2023-08-25 14:50:00,83.27,83.29,83.18,83.2,5032.0,81.1147,81.1341,81.027,81.0465,5032.0
2023-08-25 14:55:00,83.2,83.24,83.15,83.17,6266.0,81.0465,81.0854,80.9978,81.0172,6266.0
2023-08-25 15:00:00,83.19,83.27,83.11,83.18,15036.0,81.0367,81.1147,80.9588,81.027,15036.0
2023-08-25 15:05:00,83.17,83.24,83.04,83.1,16376.0,81.0172,81.0854,80.8906,80.9491,16376.0
2023-08-25 15:10:00,83.09,83.14,83.03,83.05,6531.0,80.9393,80.988,80.8809,80.9003,6531.0
2023-08-25 15:15:00,83.03,83.24,83.01,83.24,12536.0,80.8809,81.0854,80.8614,81.0854,12536.0
2023-08-25 15:20:00,83.22,83.35,83.22,83.32,9037.0,81.0659,81.1926,81.0659,81.1634,9037.0
2023-08-25 15:25:00,83.35,83.46,83.32,83.33,14082.0,81.1926,81.2997,81.1634,81.1731,14082.0
2023-08-25 15:30:00,83.34,83.34,83.26,83.27,11920.0,81.1828,81.1828,81.1049,81.1147,11920.0
2023-08-25 15:35:00,83.26,83.26,83.13,83.2,8301.0,81.1049,81.1049,80.9783,81.0465,8301.0
2023-08-25 15:40:00,83.19,83.24,83.14,83.23,9170.0,81.0367,81.0854,80.988,81.0757,9170.0
2023-08-25 15:45:00,83.24,83.27,83.11,83.11,15630.0,81.0854,81.1147,80.9588,80.9588,15630.0
2023-08-25 15:50:00,83.1,83.12,82.99,83.02,24547.0,80.9491,80.9685,80.8419,80.8711,24547.0
2023-08-25 15:55:00,83.01,83.2,83.01,83.17,74824.0,80.8614,81.0465,80.8614,81.0172,74824.0
2023-08-28 09:30:00,84.0,84.13,83.85,83.94,15732.0,81.8258,81.9524,81.6796,81.7673,15732.0
2023-08-28 09:35:00,84.03,84.33,83.8,83.81,19907.0,81.855,82.1472,81.6309,81.6407,19907.0
2023-08-28 09:40:00,83.83,83.99,83.83,83.93,4558.0,81.6602,81.816,81.6602,81.7576,4558.0
2023-08-28 09:45:00,83.99,84.07,83.74,83.81,9306.0,81.816,81.8939,81.5725,81.6407,9306.0
2023-08-28 09:50:00,83.81,83.84,83.59,83.79,2946.0,81.6407,81.6699,81.4264,81.6212,2946.0
2023-08-28 09:55:00,83.85,84.03,83.85,83.95,6638.0,81.6796,81.855,81.6796,81.7771,6638.0
2023-08-28 10:00:00,84.0,84.02,83.83,83.89,7560.0,81.8258,81.8452,81.6602,81.7186,7560.0
2023-08-28 10:05:00,83.92,84.08,83.87,84.08,3893.0,81.7478,81.9037,81.6991,81.9037,3893.0
2023-08-28 10:10:00,84.06,84.18,84.01,84.04,7719.0,81.8842,82.0011,81.8355,81.8647,7719.0
2023-08-28 10:15:00,84.04,84.14,84.0,84.04,4890.0,81.8647,81.9621,81.8258,81.8647,4890.0
2023-08-28 10:20:00,84.09,84.12,84.01,84.08,4459.0,81.9134,81.9427,81.8355,81.9037,4459.0
2023-08-28 10:25:00,84.09,84.14,84.0,84.06,36934.0,81.9134,81.9621,81.8258,81.8842,36934.0
2023-08-28 10:30:00,84.06,84.06,83.82,83.91,28061.0,81.8842,81.8842,81.6504,81.7381,28061.0
2023-08-28 10:35:00,83.93,83.97,83.74,83.79,8703.0,81.7576,81.7965,81.5725,81.6212,8703.0
2023-08-28 10:40:00,83.79,83.94,83.79,83.83,8017.0,81.6212,81.7673,81.6212,81.6602,8017.0
2023-08-28 10:45:00,83.83,83.89,83.63,83.84,8117.0,81.6602,81.7186,81.4653,81.6699,8117.0
2023-08-28 10:50:00,83.81,83.84,83.66,83.73,5305.0,81.6407,81.6699,81.4946,81.5627,5305.0
2023-08-28 10:55:00,83.67,83.89,83.66,83.89,5097.0,81.5043,81.7186,81.4946,81.7186,5097.0
2023-08-28 11:00:00,83.9,83.9,83.73,83.78,6090.0,81.7283,81.7283,81.5627,81.6115,6090.0
2023-08-28 11:05:00,83.76,83.76,83.66,83.73,3325.0,81.592,81.592,81.4946,81.5627,3325.0
2023-08-28 11:10:00,83.71,83.74,83.64,83.69,3039.0,81.5433,81.5725,81.4751,81.5238,3039.0
2023-08-28 11:15:00,83.69,83.69,83.61,83.64,3820.0,81.5238,81.5238,81.4459,81.4751,3820.0
2023-08-28 11:20:00,83.65,83.7,83.59,83.59,8513.0,81.4848,81.5335,81.4264,81.4264,8513.0
2023-08-28 11:25:00,83.58,83.63,83.48,83.53,4993.0,81.4166,81.4653,81.3192,81.3679,4993.0
2023-08-28 11:30:00,83.55,83.56,83.47,83.48,5264.0,81.3874,81.3971,81.3095,81.3192,5264.0
2023-08-28 11:35:00,83.44,83.59,83.44,83.54,3108.0,81.2803,81.4264,81.2803,81.3777,3108.0
2023-08-28 11:40:00,83.52,83.6,83.45,83.52,6653.0,81.3582,81.4361,81.29,81.3582,6653.0
2023-08-28 11:45:00,83.5,83.58,83.45,83.58,5106.0,81.3387,81.4166,81.29,81.4166,5106.0
2023-08-28 11:50:00,83.56,83.62,83.51,83.59,4058.0,81.3971,81.4556,81.3484,81.4264,4058.0
2023-08-28 11:55:00,83.6,83.67,83.57,83.67,5359.0,81.4361,81.5043,81.4069,81.5043,5359.0
2023-08-28 12:00:00,83.67,83.69,83.58,83.6,3466.0,81.5043,81.5238,81.4166,81.4361,3466.0
2023-08-28 12:05:00,83.61,83.66,83.57,83.63,5404.0,81.4459,81.4946,81.4069,81.4653,5404.0
2023-08-28 12:10:00,83.64,83.64,83.52,83.59,3342.0,81.4751,81.4751,81.3582,81.4264,3342.0
2023-08-28 12:15:00,83.59,83.62,83.53,83.53,3466.0,81.4264,81.4556,81.3679,81.3679,3466.0
2023-08-28 12:20:00,83.49,83.5,83.39,83.47,11349.0,81.329,81.3387,81.2315,81.3095,11349.0
2023-08-28 12:25:00,83.46,83.53,83.44,83.51,6140.0,81.2997,81.3679,81.2803,81.3484,6140.0
2023-08-28 12:30:00,83.51,83.55,83.46,83.53,4556.0,81.3484,81.3874,81.2997,81.3679,4556.0
2023-08-28 12:35:00,83.54,83.59,83.51,83.56,2828.0,81.3777,81.4264,81.3484,81.3971,2828.0
2023-08-28 12:40:00,83.54,83.62,83.53,83.53,3823.0,81.3777,81.4556,81.3679,81.3679,3823.0
2023-08-28 12:45:00,83.54,83.6,83.51,83.56,5936.0,81.3777,81.4361,81.3484,81.3971,5936.0
2023-08-28 12:50:00,83.56,83.64,83.55,83.64,4037.0,81.3971,81.4751,81.3874,81.4751,4037.0
2023-08-28 12:55:00,83.62,83.77,83.62,83.77,5858.0,81.4556,81.6017,81.4556,81.6017,5858.0
2023-08-28 13:00:00,83.77,83.77,83.72,83.73,3715.0,81.6017,81.6017,81.553,81.5627,3715.0
2023-08-28 13:05:00,83.75,83.79,83.71,83.71,5385.0,81.5822,81.6212,81.5433,81.5433,5385.0
2023-08-28 13:10:00,83.71,83.79,83.71,83.76,4305.0,81.5433,81.6212,81.5433,81.592,4305.0
2023-08-28 13:15:00,83.75,83.75,83.63,83.63,4126.0,81.5822,81.5822,81.4653,81.4653,4126.0
2023-08-28 13:20:00,83.67,83.76,83.67,83.75,6707.0,81.5043,81.592,81.5043,81.5822,6707.0
2023-08-28 13:25:00,83.75,83.81,83.74,83.76,11073.0,81.5822,81.6407,81.5725,81.592,11073.0
2023-08-28 13:30:00,83.77,83.78,83.73,83.75,5182.0,81.6017,81.6115,81.5627,81.5822,5182.0
2023-08-28 13:35:00,83.73,83.79,83.68,83.7,15963.0,81.5627,81.6212,81.514,81.5335,15963.0
2023-08-28 13:40:00,83.7,83.74,83.69,83.72,8322.0,81.5335,81.5725,81.5238,81.553,8322.0
2023-08-28 13:45:00,83.72,83.75,83.65,83.68,5725.0,81.553,81.5822,81.4848,81.514,5725.0
2023-08-28 13:50:00,83.67,83.69,83.52,83.52,4419.0,81.5043,81.5238,81.3582,81.3582,4419.0
2023-08-28 13:55:00,83.51,83.52,83.44,83.47,7970.0,81.3484,81.3582,81.2803,81.3095,7970.0
2023-08-28 14:00:00,83.47,83.47,83.33,83.33,5659.0,81.3095,81.3095,81.1731,81.1731,5659.0
2023-08-28 14:05:00,83.36,83.41,83.34,83.39,3285.0,81.2023,81.251,81.1828,81.2315,3285.0
2023-08-28 14:10:00,83.37,83.4,83.32,83.34,2075.0,81.2121,81.2413,81.1634,81.1828,2075.0
2023-08-28 14:15:00,83.36,83.42,83.3,83.34,4678.0,81.2023,81.2608,81.1439,81.1828,4678.0
2023-08-28 14:20:00,83.36,83.43,83.33,83.38,7664.0,81.2023,81.2705,81.1731,81.2218,7664.0
2023-08-28 14:25:00,83.37,83.4,83.35,83.35,4948.0,81.2121,81.2413,81.1926,81.1926,4948.0
2023-08-28 14:30:00,83.34,83.38,83.32,83.35,6139.0,81.1828,81.2218,81.1634,81.1926,6139.0
2023-08-28 14:35:00,83.37,83.39,83.27,83.29,6392.0,81.2121,81.2315,81.1147,81.1341,6392.0
2023-08-28 14:40:00,83.28,83.33,83.27,83.3,5457.0,81.1244,81.1731,81.1147,81.1439,5457.0
2023-08-28 14:45:00,83.3,83.34,83.24,83.34,6550.0,81.1439,81.1828,81.0854,81.1828,6550.0
2023-08-28 14:50:00,83.34,83.4,83.29,83.32,7657.0,81.1828,81.2413,81.1341,81.1634,7657.0
2023-08-28 14:55:00,83.32,83.34,83.29,83.34,8756.0,81.1634,81.1828,81.1341,81.1828,8756.0
2023-08-28 15:00:00,83.35,83.44,83.32,83.42,10512.0,81.1926,81.2803,81.1634,81.2608,10512.0
2023-08-28 15:05:00,83.41,83.58,83.4,83.54,13643.0,81.251,81.4166,81.2413,81.3777,13643.0
2023-08-28 15:10:00,83.54,83.59,83.37,83.4,33232.0,81.3777,81.4264,81.2121,81.2413,33232.0
2023-08-28 15:15:00,83.38,83.39,83.31,83.34,13047.0,81.2218,81.2315,81.1536,81.1828,13047.0
2023-08-28 15:20:00,83.32,83.43,83.28,83.43,14839.0,81.1634,81.2705,81.1244,81.2705,14839.0
2023-08-28 15:25:00,83.42,83.58,83.42,83.46,10595.0,81.2608,81.4166,81.2608,81.2997,10595.0
2023-08-28 15:30:00,83.47,83.49,83.36,83.38,14202.0,81.3095,81.329,81.2023,81.2218,14202.0
2023-08-28 15:35:00,83.37,83.44,83.37,83.39,12966.0,81.2121,81.2803,81.2121,81.2315,12966.0
2023-08-28 15:40:00,83.37,83.44,83.34,83.37,19133.0,81.2121,81.2803,81.1828,81.2121,19133.0
2023-08-28 15:45:00,83.39,83.69,83.38,83.62,20134.0,81.2315,81.5238,81.2218,81.4556,20134.0
2023-08-28 15:50:00,83.65,83.71,83.57,83.71,42404.0,81.4848,81.5433,81.4069,81.5433,42404.0
2023-08-28 15:55:00,83.71,83.75,83.48,83.64,193883.0,81.5433,81.5822,81.3192,81.4751,193883.0
2023-08-29 09:30:00,83.41,83.99,83.36,83.65,12446.0,81.251,81.816,81.2023,81.4848,12446.0
2023-08-29 09:35:00,83.67,83.97,83.63,83.97,11244.0,81.5043,81.7965,81.4653,81.7965,11244.0
2023-08-29 09:40:00,83.94,84.12,83.89,84.08,17281.0,81.7673,81.9427,81.7186,81.9037,17281.0
2023-08-29 09:45:00,84.07,84.07,83.89,84.04,7741.0,81.8939,81.8939,81.7186,81.8647,7741.0
2023-08-29 09:50:00,84.05,84.32,84.04,84.31,11208.0,81.8745,82.1375,81.8647,82.1277,11208.0
2023-08-29 09:55:00,84.3,84.36,84.2,84.31,16494.0,82.118,82.1764,82.0206,82.1277,16494.0
2023-08-29 10:00:00,84.34,84.64,84.34,84.59,77430.0,82.157,82.4492,82.157,82.4005,77430.0
2023-08-29 10:05:00,84.59,84.76,84.51,84.7,12531.0,82.4005,82.5661,82.3226,82.5076,12531.0
2023-08-29 10:10:00,84.72,84.72,84.54,84.65,34067.0,82.5271,82.5271,82.3518,82.4589,34067.0
2023-08-29 10:15:00,84.66,84.71,84.19,84.24,42808.0,82.4687,82.5174,82.0108,82.0595,42808.0
2023-08-29 10:20:00,84.25,84.51,84.17,84.51,30603.0,82.0693,82.3226,81.9914,82.3226,30603.0
2023-08-29 10:25:00,84.52,84.53,84.36,84.44,7055.0,82.3323,82.342,82.1764,82.2544,7055.0
2023-08-29 10:30:00,84.43,84.58,84.43,84.55,11041.0,82.2446,82.3907,82.2446,82.3615,11041.0
2023-08-29 10:35:00,84.57,84.65,84.36,84.41,14018.0,82.381,82.4589,82.1764,82.2251,14018.0
2023-08-29 10:40:00,84.39,84.46,84.31,84.41,10097.0,82.2057,82.2739,82.1277,82.2251,10097.0
2023-08-29 10:45:00,84.44,84.52,84.3,84.52,8333.0,82.2544,82.3323,82.118,82.3323,8333.0
2023-08-29 10:50:00,84.57,84.68,84.54,84.54,19110.0,82.381,82.4882,82.3518,82.3518,19110.0
2023-08-29 10:55:00,84.51,84.52,84.37,84.46,32301.0,82.3226,82.3323,82.1862,82.2739,32301.0
2023-08-29 11:00:00,84.48,84.59,84.4,84.54,27065.0,82.2933,82.4005,82.2154,82.3518,27065.0
2023-08-29 11:05:00,84.55,84.61,84.49,84.59,8431.0,82.3615,82.42,82.3031,82.4005,8431.0
2023-08-29 11:10:00,84.72,84.72,84.56,84.72,5621.0,82.5271,82.5271,82.3713,82.5271,5621.0
2023-08-29 11:15:00,84.68,84.78,84.58,84.78,8405.0,82.4882,82.5856,82.3907,82.5856,8405.0
2023-08-29 11:20:00,84.78,84.81,84.73,84.74,10438.0,82.5856,82.6148,82.5369,82.5466,10438.0
2023-08-29 11:25:00,84.72,84.93,84.72,84.93,13454.0,82.5271,82.7317,82.5271,82.7317,13454.0
2023-08-29 11:30:00,84.94,84.99,84.92,84.97,4775.0,82.7414,82.7901,82.7219,82.7707,4775.0
2023-08-29 11:35:00,84.99,85.22,84.96,85.22,61457.0,82.7901,83.0142,82.7609,83.0142,61457.0
2023-08-29 11:40:00,85.2,85.33,85.15,85.18,12347.0,82.9947,83.1213,82.946,82.9752,12347.0
2023-08-29 11:45:00,85.16,85.16,84.88,84.91,26596.0,82.9557,82.9557,82.683,82.7122,26596.0
2023-08-29 11:50:00,84.94,84.98,84.82,84.97,5665.0,82.7414,82.7804,82.6245,82.7707,5665.0
2023-08-29 11:55:00,84.93,84.95,84.85,84.95,5434.0,82.7317,82.7512,82.6538,82.7512,5434.0
2023-08-29 12:00:00,84.98,84.99,84.91,84.95,4288.0,82.7804,82.7901,82.7122,82.7512,4288.0
2023-08-29 12:05:00,84.94,85.08,84.93,85.05,6828.0,82.7414,82.8778,82.7317,82.8486,6828.0
2023-08-29 12:10:00,85.05,85.08,84.97,85.06,10389.0,82.8486,82.8778,82.7707,82.8583,10389.0
2023-08-29 12:15:00,85.06,85.17,85.05,85.16,4823.0,82.8583,82.9655,82.8486,82.9557,4823.0
2023-08-29 12:20:00,85.18,85.25,85.16,85.23,6536.0,82.9752,83.0434,82.9557,83.0239,6536.0
2023-08-29 12:25:00,85.22,85.3,85.16,85.3,11098.0,83.0142,83.0921,82.9557,83.0921,11098.0
2023-08-29 12:30:00,85.29,85.34,85.26,85.3,5582.0,83.0824,83.1311,83.0531,83.0921,5582.0
2023-08-29 12:35:00,85.29,85.36,85.09,85.1,8604.0,83.0824,83.1506,82.8875,82.8973,8604.0
2023-08-29 12:40:00,85.08,85.08,84.97,85.01,5873.0,82.8778,82.8778,82.7707,82.8096,5873.0
2023-08-29 12:45:00,85.04,85.04,84.9,84.91,6486.0,82.8388,82.8388,82.7025,82.7122,6486.0
2023-08-29 12:50:00,84.89,84.97,84.85,84.93,3826.0,82.6927,82.7707,82.6538,82.7317,3826.0
2023-08-29 12:55:00,84.97,85.09,84.97,85.07,4699.0,82.7707,82.8875,82.7707,82.8681,4699.0
2023-08-29 13:00:00,85.09,85.14,85.04,85.14,4214.0,82.8875,82.9363,82.8388,82.9363,4214.0
2023-08-29 13:05:00,85.14,85.19,85.12,85.19,3027.0,82.9363,82.985,82.9168,82.985,3027.0
2023-08-29 13:10:00,85.18,85.18,84.94,85.05,9339.0,82.9752,82.9752,82.7414,82.8486,9339.0
2023-08-29 13:15:00,85.05,85.05,84.96,84.96,3788.0,82.8486,82.8486,82.7609,82.7609,3788.0
2023-08-29 13:20:00,84.99,84.99,84.89,84.94,5705.0,82.7901,82.7901,82.6927,82.7414,5705.0
2023-08-29 13:25:00,84.94,85.01,84.93,85.0,6654.0,82.7414,82.8096,82.7317,82.7999,6654.0
2023-08-29 13:30:00,85.0,85.03,84.95,84.99,5133.0,82.7999,82.8291,82.7512,82.7901,5133.0
2023-08-29 13:35:00,84.98,85.14,84.98,85.1,28454.0,82.7804,82.9363,82.7804,82.8973,28454.0
2023-08-29 13:40:00,85.12,85.12,84.98,85.02,6501.0,82.9168,82.9168,82.7804,82.8194,6501.0
2023-08-29 13:45:00,85.04,85.11,84.99,85.11,6873.0,82.8388,82.907,82.7901,82.907,6873.0
2023-08-29 13:50:00,85.11,85.12,84.93,84.97,16919.0,82.907,82.9168,82.7317,82.7707,16919.0
2023-08-29 13:55:00,84.95,85.01,84.88,85.01,3557.0,82.7512,82.8096,82.683,82.8096,3557.0
2023-08-29 14:00:00,85.0,85.02,84.95,85.0,7997.0,82.7999,82.8194,82.7512,82.7999,7997.0
2023-08-29 14:05:00,84.99,85.02,84.92,84.92,9520.0,82.7901,82.8194,82.7219,82.7219,9520.0
2023-08-29 14:10:00,84.94,85.02,84.93,84.96,10555.0,82.7414,82.8194,82.7317,82.7609,10555.0
2023-08-29 14:15:00,84.96,85.01,84.91,84.98,15449.0,82.7609,82.8096,82.7122,82.7804,15449.0
2023-08-29 14:20:00,84.98,85.04,84.95,84.97,36629.0,82.7804,82.8388,82.7512,82.7707,36629.0
2023-08-29 14:25:00,84.95,84.99,84.9,84.98,6362.0,82.7512,82.7901,82.7025,82.7804,6362.0
2023-08-29 14:30:00,84.98,85.02,84.96,84.98,8303.0,82.7804,82.8194,82.7609,82.7804,8303.0
2023-08-29 14:35:00,84.99,85.01,84.81,84.81,13482.0,82.7901,82.8096,82.6148,82.6148,13482.0
2023-08-29 14:40:00,84.81,84.85,84.8,84.81,13559.0,82.6148,82.6538,82.6051,82.6148,13559.0
2023-08-29 14:45:00,84.81,84.97,84.81,84.96,41303.0,82.6148,82.7707,82.6148,82.7609,41303.0
2023-08-29 14:50:00,84.96,85.04,84.93,85.04,5834.0,82.7609,82.8388,82.7317,82.8388,5834.0
2023-08-29 14:55:00,85.07,85.08,84.99,85.07,8343.0,82.8681,82.8778,82.7901,82.8681,8343.0
2023-08-29 15:00:00,85.09,85.09,84.97,85.03,8022.0,82.8875,82.8875,82.7707,82.8291,8022.0
2023-08-29 15:05:00,85.01,85.16,84.99,85.1,8093.0,82.8096,82.9557,82.7901,82.8973,8093.0
2023-08-29 15:10:00,85.12,85.14,84.93,84.94,20766.0,82.9168,82.9363,82.7317,82.7414,20766.0
2023-08-29 15:15:00,84.95,84.96,84.85,84.94,32575.0,82.7512,82.7609,82.6538,82.7414,32575.0
2023-08-29 15:20:00,84.94,84.97,84.85,84.96,12981.0,82.7414,82.7707,82.6538,82.7609,12981.0
2023-08-29 15:25:00,84.96,85.06,84.96,85.01,8918.0,82.7609,82.8583,82.7609,82.8096,8918.0
2023-08-29 15:30:00,84.98,85.01,84.9,84.93,14141.0,82.7804,82.8096,82.7025,82.7317,14141.0
2023-08-29 15:35:00,84.94,85.0,84.9,84.97,15822.0,82.7414,82.7999,82.7025,82.7707,15822.0
2023-08-29 15:40:00,84.95,85.0,84.88,84.98,16783.0,82.7512,82.7999,82.683,82.7804,16783.0
2023-08-29 15:45:00,84.98,85.0,84.83,84.87,24064.0,82.7804,82.7999,82.6343,82.6732,24064.0
2023-08-29 15:50:00,84.87,84.87,84.7,84.83,53601.0,82.6732,82.6732,82.5076,82.6343,53601.0
2023-08-29 15:55:00,84.83,85.08,84.77,84.98,130390.0,82.6343,82.8778,82.5758,82.7804,130390.0
2023-08-30 09:30:00,85.02,85.23,84.79,85.02,34608.0,82.8194,83.0239,82.5953,82.8194,34608.0
2023-08-30 09:35:00,85.04,85.11,84.84,84.89,8172.0,82.8388,82.907,82.644,82.6927,8172.0
2023-08-30 09:40:00,84.89,84.89,84.78,84.8,6465.0,82.6927,82.6927,82.5856,82.6051,6465.0
2023-08-30 09:45:00,84.79,85.03,84.78,84.98,7169.0,82.5953,82.8291,82.5856,82.7804,7169.0
2023-08-30 09:50:00,84.97,85.13,84.95,85.0,7986.0,82.7707,82.9265,82.7512,82.7999,7986.0
2023-08-30 09:55:00,85.03,85.16,85.0,85.14,8407.0,82.8291,82.9557,82.7999,82.9363,8407.0
2023-08-30 10:00:00,85.15,85.22,85.07,85.09,14328.0,82.946,83.0142,82.8681,82.8875,14328.0
2023-08-30 10:05:00,85.1,85.19,85.01,85.09,12727.0,82.8973,82.985,82.8096,82.8875,12727.0
2023-08-30 10:10:00,85.11,85.13,85.0,85.06,11513.0,82.907,82.9265,82.7999,82.8583,11513.0
2023-08-30 10:15:00,85.07,85.07,84.91,84.91,29629.0,82.8681,82.8681,82.7122,82.7122,29629.0
2023-08-30 10:20:00,84.9,84.94,84.77,84.89,17028.0,82.7025,82.7414,82.5758,82.6927,17028.0
2023-08-30 10:25:00,84.9,84.9,84.69,84.81,7871.0,82.7025,82.7025,82.4979,82.6148,7871.0
2023-08-30 10:30:00,84.8,85.11,84.8,85.11,4277.0,82.6051,82.907,82.6051,82.907,4277.0
2023-08-30 10:35:00,85.12,85.12,84.99,85.02,6755.0,82.9168,82.9168,82.7901,82.8194,6755.0
2023-08-30 10:40:00,85.02,85.03,84.91,85.0,6048.0,82.8194,82.8291,82.7122,82.7999,6048.0
2023-08-30 10:45:00,84.98,85.03,84.93,84.97,5441.0,82.7804,82.8291,82.7317,82.7707,5441.0
2023-08-30 10:50:00,84.95,84.95,84.84,84.91,6074.0,82.7512,82.7512,82.644,82.7122,6074.0
2023-08-30 10:55:00,84.92,85.08,84.92,85.06,22903.0,82.7219,82.8778,82.7219,82.8583,22903.0
2023-08-30 11:00:00,85.08,85.08,84.92,84.95,15145.0,82.8778,82.8778,82.7219,82.7512,15145.0
2023-08-30 11:05:00,84.93,85.02,84.91,84.92,4285.0,82.7317,82.8194,82.7122,82.7219,4285.0
2023-08-30 11:10:00,84.92,85.02,84.92,84.98,7147.0,82.7219,82.8194,82.7219,82.7804,7147.0
2023-08-30 11:15:00,84.96,85.06,84.94,85.05,10722.0,82.7609,82.8583,82.7414,82.8486,10722.0
2023-08-30 11:20:00,85.06,85.08,84.93,84.93,5723.0,82.8583,82.8778,82.7317,82.7317,5723.0
2023-08-30 11:25:00,84.95,84.95,84.85,84.94,5876.0,82.7512,82.7512,82.6538,82.7414,5876.0
2023-08-30 11:30:00,84.95,84.95,84.88,84.91,6019.0,82.7512,82.7512,82.683,82.7122,6019.0
2023-08-30 11:35:00,84.92,84.98,84.91,84.93,11785.0,82.7219,82.7804,82.7122,82.7317,11785.0
2023-08-30 11:40:00,84.85,84.93,84.82,84.9,13268.0,82.6538,82.7317,82.6245,82.7025,13268.0
2023-08-30 11:45:00,84.89,84.96,84.88,84.9,6748.0,82.6927,82.7609,82.683,82.7025,6748.0
2023-08-30 11:50:00,84.9,84.94,84.89,84.92,4871.0,82.7025,82.7414,82.6927,82.7219,4871.0
2023-08-30 11:55:00,84.91,85.01,84.91,85.01,5556.0,82.7122,82.8096,82.7122,82.8096,5556.0
2023-08-30 12:00:00,85.01,85.05,84.92,85.05,24427.0,82.8096,82.8486,82.7219,82.8486,24427.0
2023-08-30 12:05:00,85.05,85.05,84.87,85.03,23595.0,82.8486,82.8486,82.6732,82.8291,23595.0
2023-08-30 12:10:00,85.03,85.03,84.91,84.96,4914.0,82.8291,82.8291,82.7122,82.7609,4914.0
2023-08-30 12:15:00,84.95,85.02,84.94,85.01,9461.0,82.7512,82.8194,82.7414,82.8096,9461.0
2023-08-30 12:20:00,85.03,85.06,84.98,84.98,6797.0,82.8291,82.8583,82.7804,82.7804,6797.0
2023-08-30 12:25:00,84.98,85.11,84.97,85.1,7933.0,82.7804,82.907,82.7707,82.8973,7933.0
2023-08-30 12:30:00,85.11,85.12,85.08,85.11,6083.0,82.907,82.9168,82.8778,82.907,6083.0
2023-08-30 12:35:00,85.12,85.14,85.01,85.06,12044.0,82.9168,82.9363,82.8096,82.8583,12044.0
2023-08-30 12:40:00,85.05,85.14,85.05,85.12,9894.0,82.8486,82.9363,82.8486,82.9168,9894.0
2023-08-30 12:45:00,85.13,85.22,85.13,85.18,4014.0,82.9265,83.0142,82.9265,82.9752,4014.0
2023-08-30 12:50:00,85.17,85.17,85.05,85.08,3307.0,82.9655,82.9655,82.8486,82.8778,3307.0
2023-08-30 12:55:00,85.07,85.12,85.04,85.07,10681.0,82.8681,82.9168,82.8388,82.8681,10681.0
2023-08-30 13:00:00,85.07,85.07,84.99,84.99,5076.0,82.8681,82.8681,82.7901,82.7901,5076.0
2023-08-30 13:05:00,85.0,85.05,84.93,85.0,10753.0,82.7999,82.8486,82.7317,82.7999,10753.0
2023-08-30 13:10:00,85.0,85.04,84.97,85.02,8013.0,82.7999,82.8388,82.7707,82.8194,8013.0
2023-08-30 13:15:00,85.01,85.03,84.96,85.02,6563.0,82.8096,82.8291,82.7609,82.8194,6563.0
2023-08-30 13:20:00,85.02,85.03,85.0,85.01,7853.0,82.8194,82.8291,82.7999,82.8096,7853.0
2023-08-30 13:25:00,85.0,85.02,84.96,84.96,5305.0,82.7999,82.8194,82.7609,82.7609,5305.0
2023-08-30 13:30:00,84.97,84.99,84.95,84.98,7231.0,82.7707,82.7901,82.7512,82.7804,7231.0
2023-08-30 13:35:00,84.97,84.97,84.88,84.88,8997.0,82.7707,82.7707,82.683,82.683,8997.0
2023-08-30 13:40:00,84.88,84.9,84.77,84.81,14061.0,82.683,82.7025,82.5758,82.6148,14061.0
2023-08-30 13:45:00,84.79,84.85,84.76,84.82,14248.0,82.5953,82.6538,82.5661,82.6245,14248.0
2023-08-30 13:50:00,84.84,84.89,84.78,84.8,9753.0,82.644,82.6927,82.5856,82.6051,9753.0
2023-08-30 13:55:00,84.8,84.82,84.76,84.81,7358.0,82.6051,82.6245,82.5661,82.6148,7358.0
2023-08-30 14:00:00,84.8,84.82,84.75,84.78,6711.0,82.6051,82.6245,82.5563,82.5856,6711.0
2023-08-30 14:05:00,84.79,84.93,84.79,84.85,6991.0,82.5953,82.7317,82.5953,82.6538,6991.0
2023-08-30 14:10:00,84.85,84.85,84.79,84.84,4570.0,82.6538,82.6538,82.5953,82.644,4570.0
2023-08-30 14:15:00,84.84,84.87,84.76,84.8,7174.0,82.644,82.6732,82.5661,82.6051,7174.0
2023-08-30 14:20:00,84.82,84.85,84.81,84.85,3956.0,82.6245,82.6538,82.6148,82.6538,3956.0
2023-08-30 14:25:00,84.83,84.86,84.75,84.82,8752.0,82.6343,82.6635,82.5563,82.6245,8752.0
2023-08-30 14:30:00,84.81,84.87,84.81,84.86,6994.0,82.6148,82.6732,82.6148,82.6635,6994.0
2023-08-30 14:35:00,84.85,84.86,84.82,84.83,7318.0,82.6538,82.6635,82.6245,82.6343,7318.0
2023-08-30 14:40:00,84.83,84.98,84.83,84.96,7714.0,82.6343,82.7804,82.6343,82.7609,7714.0
2023-08-30 14:45:00,84.97,85.01,84.95,84.97,4758.0,82.7707,82.8096,82.7512,82.7707,4758.0
2023-08-30 14:50:00,84.98,85.0,84.97,84.97,5449.0,82.7804,82.7999,82.7707,82.7707,5449.0
2023-08-30 14:55:00,84.98,85.01,84.94,84.99,10284.0,82.7804,82.8096,82.7414,82.7901,10284.0
2023-08-30 15:00:00,84.99,85.11,84.99,85.04,10813.0,82.7901,82.907,82.7901,82.8388,10813.0
2023-08-30 15:05:00,85.04,85.07,85.01,85.02,7201.0,82.8388,82.8681,82.8096,82.8194,7201.0
2023-08-30 15:10:00,85.03,85.1,85.02,85.07,12795.0,82.8291,82.8973,82.8194,82.8681,12795.0
2023-08-30 15:15:00,85.07,85.08,85.02,85.03,9210.0,82.8681,82.8778,82.8194,82.8291,9210.0
2023-08-30 15:20:00,85.04,85.08,84.98,85.08,13432.0,82.8388,82.8778,82.7804,82.8778,13432.0
2023-08-30 15:25:00,85.07,85.08,85.04,85.06,10256.0,82.8681,82.8778,82.8388,82.8583,10256.0
2023-08-30 15:30:00,85.07,85.11,85.04,85.08,14004.0,82.8681,82.907,82.8388,82.8778,14004.0
2023-08-30 15:35:00,85.08,85.22,85.08,85.22,13966.0,82.8778,83.0142,82.8778,83.0142,13966.0
2023-08-30 15:40:00,85.22,85.24,85.19,85.2,21115.0,83.0142,83.0337,82.985,82.9947,21115.0
2023-08-30 15:45:00,85.19,85.24,85.13,85.14,29227.0,82.985,83.0337,82.9265,82.9363,29227.0
2023-08-30 15:50:00,85.13,85.15,85.0,85.02,90391.0,82.9265,82.946,82.7999,82.8194,90391.0
2023-08-30 15:55:00,85.03,85.12,85.02,85.1,120764.0,82.8291,82.9168,82.8194,82.8973,120764.0
2023-08-31 09:30:00,85.49,85.94,85.16,85.94,29170.0,83.2772,83.7155,82.9557,83.7155,29170.0
2023-08-31 09:35:00,85.92,85.93,85.59,85.74,6115.0,83.6961,83.7058,83.3746,83.5207,6115.0
2023-08-31 09:40:00,85.75,85.75,85.57,85.67,5620.0,83.5305,83.5305,83.3551,83.4525,5620.0
2023-08-31 09:45:00,85.68,85.98,85.59,85.93,12960.0,83.4623,83.7545,83.3746,83.7058,12960.0
2023-08-31 09:50:00,85.94,86.31,85.94,86.24,20642.0,83.7155,84.076,83.7155,84.0078,20642.0
2023-08-31 09:55:00,86.3,86.49,86.24,86.48,16149.0,84.0662,84.2513,84.0078,84.2416,16149.0
2023-08-31 10:00:00,86.51,86.51,86.02,86.02,13379.0,84.2708,84.2708,83.7935,83.7935,13379.0
2023-08-31 10:05:00,86.05,86.05,85.85,86.04,15085.0,83.8227,83.8227,83.6279,83.813,15085.0
2023-08-31 10:10:00,86.03,86.22,85.97,86.17,14006.0,83.8032,83.9883,83.7448,83.9396,14006.0
2023-08-31 10:15:00,86.2,86.24,86.11,86.13,8263.0,83.9688,84.0078,83.8811,83.9006,8263.0
2023-08-31 10:20:00,86.09,86.34,86.09,86.17,5233.0,83.8617,84.1052,83.8617,83.9396,5233.0
2023-08-31 10:25:00,86.2,86.21,86.1,86.12,15681.0,83.9688,83.9786,83.8714,83.8909,15681.0
2023-08-31 10:30:00,86.12,86.15,86.06,86.08,11696.0,83.8909,83.9201,83.8324,83.8519,11696.0
2023-08-31 10:35:00,86.09,86.15,86.01,86.04,10888.0,83.8617,83.9201,83.7837,83.813,10888.0
2023-08-31 10:40:00,86.04,86.09,85.94,86.02,15681.0,83.813,83.8617,83.7155,83.7935,15681.0
2023-08-31 10:45:00,86.0,86.0,85.92,85.93,10547.0,83.774,83.774,83.6961,83.7058,10547.0
2023-08-31 10:50:00,85.94,86.01,85.78,86.01,16013.0,83.7155,83.7837,83.5597,83.7837,16013.0
2023-08-31 10:55:00,86.09,86.09,85.97,86.08,11040.0,83.8617,83.8617,83.7448,83.8519,11040.0
2023-08-31 11:00:00,86.09,86.12,86.0,86.09,10981.0,83.8617,83.8909,83.774,83.8617,10981.0
2023-08-31 11:05:00,86.09,86.16,86.03,86.11,12151.0,83.8617,83.9299,83.8032,83.8811,12151.0
2023-08-31 11:10:00,86.13,86.17,86.06,86.17,13917.0,83.9006,83.9396,83.8324,83.9396,13917.0
2023-08-31 11:15:00,86.17,86.25,86.08,86.11,9892.0,83.9396,84.0175,83.8519,83.8811,9892.0
2023-08-31 11:20:00,86.11,86.15,86.07,86.13,8970.0,83.8811,83.9201,83.8422,83.9006,8970.0
2023-08-31 11:25:00,86.13,86.18,86.09,86.15,8904.0,83.9006,83.9493,83.8617,83.9201,8904.0
2023-08-31 11:30:00,86.16,86.19,86.05,86.08,12365.0,83.9299,83.9591,83.8227,83.8519,12365.0
2023-08-31 11:35:00,86.06,86.29,86.05,86.29,7702.0,83.8324,84.0565,83.8227,84.0565,7702.0
2023-08-31 11:40:00,86.27,86.34,86.25,86.31,8524.0,84.037,84.1052,84.0175,84.076,8524.0
2023-08-31 11:45:00,86.29,86.29,86.19,86.19,9583.0,84.0565,84.0565,83.9591,83.9591,9583.0
2023-08-31 11:50:00,86.19,86.39,86.18,86.39,10308.0,83.9591,84.1539,83.9493,84.1539,10308.0
2023-08-31 11:55:00,86.39,86.44,86.35,86.4,9016.0,84.1539,84.2026,84.1149,84.1636,9016.0
2023-08-31 12:00:00,86.4,86.4,86.26,86.26,43604.0,84.1636,84.1636,84.0273,84.0273,43604.0
2023-08-31 12:05:00,86.28,86.48,86.26,86.48,14834.0,84.0467,84.2416,84.0273,84.2416,14834.0
2023-08-31 12:10:00,86.49,86.6,86.47,86.53,14745.0,84.2513,84.3585,84.2318,84.2903,14745.0
2023-08-31 12:15:00,86.54,86.56,86.43,86.51,6924.0,84.3,84.3195,84.1929,84.2708,6924.0
2023-08-31 12:20:00,86.51,86.53,86.39,86.39,10304.0,84.2708,84.2903,84.1539,84.1539,10304.0
2023-08-31 12:25:00,86.42,86.44,86.31,86.37,9059.0,84.1831,84.2026,84.076,84.1344,9059.0
2023-08-31 12:30:00,86.38,86.4,86.23,86.23,11973.0,84.1442,84.1636,83.998,83.998,11973.0
2023-08-31 12:35:00,86.23,86.26,86.15,86.2,8543.0,83.998,84.0273,83.9201,83.9688,8543.0
2023-08-31 12:40:00,86.2,86.23,86.1,86.13,9305.0,83.9688,83.998,83.8714,83.9006,9305.0
2023-08-31 12:45:00,86.13,86.18,86.07,86.07,12642.0,83.9006,83.9493,83.8422,83.8422,12642.0
2023-08-31 12:50:00,86.07,86.1,86.03,86.05,11625.0,83.8422,83.8714,83.8032,83.8227,11625.0
2023-08-31 12:55:00,86.05,86.39,86.05,86.35,13636.0,83.8227,84.1539,83.8227,84.1149,13636.0
2023-08-31 13:00:00,86.35,86.45,86.33,86.37,12925.0,84.1149,84.2123,84.0955,84.1344,12925.0
2023-08-31 13:05:00,86.39,86.46,86.34,86.42,16408.0,84.1539,84.2221,84.1052,84.1831,16408.0
2023-08-31 13:10:00,86.42,86.53,86.38,86.53,12122.0,84.1831,84.2903,84.1442,84.2903,12122.0
2023-08-31 13:15:00,86.53,86.57,86.45,86.51,35047.0,84.2903,84.3292,84.2123,84.2708,35047.0
2023-08-31 13:20:00,86.55,86.69,86.55,86.65,12511.0,84.3098,84.4461,84.3098,84.4072,12511.0
2023-08-31 13:25:00,86.64,86.64,86.56,86.58,13207.0,84.3974,84.3974,84.3195,84.339,13207.0
2023-08-31 13:30:00,86.59,86.6,86.53,86.55,12018.0,84.3487,84.3585,84.2903,84.3098,12018.0
2023-08-31 13:35:00,86.55,86.58,86.51,86.55,10434.0,84.3098,84.339,84.2708,84.3098,10434.0
2023-08-31 13:40:00,86.56,86.61,86.52,86.61,13919.0,84.3195,84.3682,84.2805,84.3682,13919.0
2023-08-31 13:45:00,86.61,86.67,86.52,86.62,11236.0,84.3682,84.4267,84.2805,84.3779,11236.0
2023-08-31 13:50:00,86.63,86.66,86.56,86.62,8995.0,84.3877,84.4169,84.3195,84.3779,8995.0
2023-08-31 13:55:00,86.63,86.67,86.59,86.62,13545.0,84.3877,84.4267,84.3487,84.3779,13545.0
2023-08-31 14:00:00,86.62,86.69,86.62,86.69,12592.0,84.3779,84.4461,84.3779,84.4461,12592.0
2023-08-31 14:05:00,86.7,86.72,86.64,86.7,15778.0,84.4559,84.4754,84.3974,84.4559,15778.0
2023-08-31 14:10:00,86.68,86.83,86.65,86.83,11876.0,84.4364,84.5825,84.4072,84.5825,11876.0
2023-08-31 14:15:00,86.83,86.86,86.73,86.75,22689.0,84.5825,84.6117,84.4851,84.5046,22689.0
2023-08-31 14:20:00,86.76,86.82,86.65,86.8,22969.0,84.5143,84.5728,84.4072,84.5533,22969.0
2023-08-31 14:25:00,86.81,86.82,86.67,86.71,48770.0,84.563,84.5728,84.4267,84.4656,48770.0
2023-08-31 14:30:00,86.71,86.74,86.58,86.64,29729.0,84.4656,84.4948,84.339,84.3974,29729.0
2023-08-31 14:35:00,86.64,86.75,86.63,86.72,15040.0,84.3974,84.5046,84.3877,84.4754,15040.0
2023-08-31 14:40:00,86.72,86.75,86.64,86.65,18193.0,84.4754,84.5046,84.3974,84.4072,18193.0
2023-08-31 14:45:00,86.66,86.74,86.66,86.73,12732.0,84.4169,84.4948,84.4169,84.4851,12732.0
2023-08-31 14:50:00,86.73,86.75,86.69,86.72,27269.0,84.4851,84.5046,84.4461,84.4754,27269.0
2023-08-31 14:55:00,86.71,86.71,86.56,86.58,20123.0,84.4656,84.4656,84.3195,84.339,20123.0
2023-08-31 15:00:00,86.58,86.61,86.54,86.59,18199.0,84.339,84.3682,84.3,84.3487,18199.0
2023-08-31 15:05:00,86.59,86.75,86.58,86.73,29153.0,84.3487,84.5046,84.339,84.4851,29153.0
2023-08-31 15:10:00,86.73,86.89,86.71,86.87,30545.0,84.4851,84.641,84.4656,84.6215,30545.0
2023-08-31 15:15:00,86.87,86.97,86.86,86.95,34011.0,84.6215,84.7189,84.6117,84.6994,34011.0
2023-08-31 15:20:00,86.94,87.0,86.93,86.96,18514.0,84.6897,84.7481,84.6799,84.7091,18514.0
2023-08-31 15:25:00,86.96,87.02,86.93,87.01,15963.0,84.7091,84.7676,84.6799,84.7578,15963.0
2023-08-31 15:30:00,87.01,87.17,87.0,87.13,29949.0,84.7578,84.9137,84.7481,84.8747,29949.0
2023-08-31 15:35:00,87.13,87.16,86.96,87.05,33834.0,84.8747,84.904,84.7091,84.7968,33834.0
2023-08-31 15:40:00,87.06,87.42,87.05,87.42,45276.0,84.8066,85.1572,84.7968,85.1572,45276.0
2023-08-31 15:45:00,87.42,87.44,87.19,87.25,64778.0,85.1572,85.1767,84.9332,84.9916,64778.0
2023-08-31 15:50:00,87.27,87.68,87.25,87.45,121978.0,85.0111,85.4105,84.9916,85.1865,121978.0
2023-08-31 15:55:00,87.41,87.51,87.29,87.33,310469.0,85.1475,85.2449,85.0306,85.0696,310469.0
2023-09-01 09:30:00,87.68,88.2,87.47,88.09,58676.0,85.4105,85.917,85.2059,85.8099,58676.0
2023-09-01 09:35:00,88.11,88.17,87.8,87.8,14211.0,85.8294,85.8878,85.5274,85.5274,14211.0
2023-09-01 09:40:00,87.79,87.82,87.61,87.78,59692.0,85.5177,85.5469,85.3423,85.5079,59692.0
2023-09-01 09:45:00,87.79,87.83,87.19,87.32,37790.0,85.5177,85.5566,84.9332,85.0598,37790.0
2023-09-01 09:50:00,87.32,87.59,87.29,87.42,14508.0,85.0598,85.3228,85.0306,85.1572,14508.0
2023-09-01 09:55:00,87.42,87.63,87.4,87.63,14182.0,85.1572,85.3618,85.1378,85.3618,14182.0
2023-09-01 10:00:00,87.65,87.72,87.4,87.72,20009.0,85.3813,85.4495,85.1378,85.4495,20009.0
2023-09-01 10:05:00,87.75,87.82,87.49,87.81,107545.0,85.4787,85.5469,85.2254,85.5371,107545.0
2023-09-01 10:10:00,87.77,88.12,87.77,88.09,28024.0,85.4982,85.8391,85.4982,85.8099,28024.0
2023-09-01 10:15:00,88.09,88.19,88.05,88.14,24402.0,85.8099,85.9073,85.7709,85.8586,24402.0
2023-09-01 10:20:00,88.11,88.13,87.97,87.99,21545.0,85.8294,85.8489,85.693,85.7125,21545.0
2023-09-01 10:25:00,87.99,88.03,87.85,88.0,34961.0,85.7125,85.7514,85.5761,85.7222,34961.0
2023-09-01 10:30:00,88.0,88.0,87.71,87.79,13151.0,85.7222,85.7222,85.4397,85.5177,13151.0
2023-09-01 10:35:00,87.79,87.86,87.63,87.65,45934.0,85.5177,85.5858,85.3618,85.3813,45934.0
2023-09-01 10:40:00,87.66,87.69,87.46,87.68,15342.0,85.391,85.4202,85.1962,85.4105,15342.0
2023-09-01 10:45:00,87.67,87.69,87.17,87.23,26560.0,85.4008,85.4202,84.9137,84.9722,26560.0
2023-09-01 10:50:00,87.22,87.27,86.97,86.98,37081.0,84.9624,85.0111,84.7189,84.7286,37081.0
2023-09-01 10:55:00,86.96,86.96,86.78,86.85,55687.0,84.7091,84.7091,84.5338,84.602,55687.0
2023-09-01 11:00:00,86.84,86.92,86.74,86.85,36187.0,84.5923,84.6702,84.4948,84.602,36187.0
2023-09-01 11:05:00,86.86,86.86,86.68,86.7,28326.0,84.6117,84.6117,84.4364,84.4559,28326.0
2023-09-01 11:10:00,86.7,87.01,86.68,86.98,16656.0,84.4559,84.7578,84.4364,84.7286,16656.0
2023-09-01 11:15:00,86.98,87.15,86.98,87.13,20647.0,84.7286,84.8942,84.7286,84.8747,20647.0
2023-09-01 11:20:00,87.16,87.28,87.14,87.24,14181.0,84.904,85.0209,84.8845,84.9819,14181.0
2023-09-01 11:25:00,87.24,87.25,87.03,87.07,10407.0,84.9819,84.9916,84.7773,84.8163,10407.0
2023-09-01 11:30:00,87.07,87.07,86.91,86.99,11301.0,84.8163,84.8163,84.6604,84.7384,11301.0
2023-09-01 11:35:00,86.99,87.01,86.85,86.88,12061.0,84.7384,84.7578,84.602,84.6312,12061.0
2023-09-01 11:40:00,86.88,86.88,86.7,86.73,14064.0,84.6312,84.6312,84.4559,84.4851,14064.0
2023-09-01 11:45:00,86.72,86.72,86.56,86.59,18331.0,84.4754,84.4754,84.3195,84.3487,18331.0
2023-09-01 11:50:00,86.59,86.61,86.38,86.47,19245.0,84.3487,84.3682,84.1442,84.2318,19245.0
2023-09-01 11:55:00,86.47,86.47,86.25,86.39,18989.0,84.2318,84.2318,84.0175,84.1539,18989.0
2023-09-01 12:00:00,86.37,86.47,86.35,86.38,7264.0,84.1344,84.2318,84.1149,84.1442,7264.0
2023-09-01 12:05:00,86.38,86.47,86.38,86.42,8153.0,84.1442,84.2318,84.1442,84.1831,8153.0
2023-09-01 12:10:00,86.42,86.64,86.42,86.59,12506.0,84.1831,84.3974,84.1831,84.3487,12506.0
2023-09-01 12:15:00,86.59,86.61,86.49,86.52,9808.0,84.3487,84.3682,84.2513,84.2805,9808.0
2023-09-01 12:20:00,86.51,86.58,86.5,86.52,11073.0,84.2708,84.339,84.2611,84.2805,11073.0
2023-09-01 12:25:00,86.52,86.59,86.42,86.44,12545.0,84.2805,84.3487,84.1831,84.2026,12545.0
2023-09-01 12:30:00,86.43,86.56,86.42,86.52,6962.0,84.1929,84.3195,84.1831,84.2805,6962.0
2023-09-01 12:35:00,86.53,86.53,86.39,86.43,9150.0,84.2903,84.2903,84.1539,84.1929,9150.0
2023-09-01 12:40:00,86.42,86.43,86.17,86.23,13448.0,84.1831,84.1929,83.9396,83.998,13448.0
2023-09-01 12:45:00,86.25,86.46,86.21,86.45,16226.0,84.0175,84.2221,83.9786,84.2123,16226.0
2023-09-01 12:50:00,86.48,86.51,86.46,86.48,6785.0,84.2416,84.2708,84.2221,84.2416,6785.0
2023-09-01 12:55:00,86.49,86.49,86.29,86.31,13859.0,84.2513,84.2513,84.0565,84.076,13859.0
2023-09-01 13:00:00,86.32,86.45,86.32,86.36,10852.0,84.0857,84.2123,84.0857,84.1247,10852.0
2023-09-01 13:05:00,86.36,86.45,86.35,86.4,13447.0,84.1247,84.2123,84.1149,84.1636,13447.0
2023-09-01 13:10:00,86.4,86.49,86.37,86.44,10555.0,84.1636,84.2513,84.1344,84.2026,10555.0
2023-09-01 13:15:00,86.44,86.49,86.39,86.49,9320.0,84.2026,84.2513,84.1539,84.2513,9320.0
2023-09-01 13:20:00,86.49,86.55,86.37,86.38,9155.0,84.2513,84.3098,84.1344,84.1442,9155.0
2023-09-01 13:25:00,86.37,86.37,86.22,86.23,12094.0,84.1344,84.1344,83.9883,83.998,12094.0
2023-09-01 13:30:00,86.21,86.31,86.21,86.26,7054.0,83.9786,84.076,83.9786,84.0273,7054.0
2023-09-01 13:35:00,86.27,86.31,86.21,86.3,8761.0,84.037,84.076,83.9786,84.0662,8761.0
2023-09-01 13:40:00,86.31,86.38,86.18,86.19,8513.0,84.076,84.1442,83.9493,83.9591,8513.0
2023-09-01 13:45:00,86.18,86.18,86.01,86.01,8964.0,83.9493,83.9493,83.7837,83.7837,8964.0
2023-09-01 13:50:00,86.0,86.03,85.94,85.94,14838.0,83.774,83.8032,83.7155,83.7155,14838.0
2023-09-01 13:55:00,85.93,86.01,85.87,85.99,15072.0,83.7058,83.7837,83.6474,83.7643,15072.0
2023-09-01 14:00:00,85.98,86.01,85.93,85.96,19854.0,83.7545,83.7837,83.7058,83.735,19854.0
2023-09-01 14:05:00,85.99,86.21,85.95,86.13,44545.0,83.7643,83.9786,83.7253,83.9006,44545.0
2023-09-01 14:10:00,86.14,86.2,85.97,86.13,8962.0,83.9104,83.9688,83.7448,83.9006,8962.0
2023-09-01 14:15:00,86.14,86.21,86.05,86.11,12183.0,83.9104,83.9786,83.8227,83.8811,12183.0
2023-09-01 14:20:00,86.14,86.19,86.06,86.06,7775.0,83.9104,83.9591,83.8324,83.8324,7775.0
2023-09-01 14:25:00,86.08,86.12,86.0,86.09,19651.0,83.8519,83.8909,83.774,83.8617,19651.0
2023-09-01 14:30:00,86.13,86.16,86.05,86.16,6890.0,83.9006,83.9299,83.8227,83.9299,6890.0
2023-09-01 14:35:00,86.17,86.26,86.17,86.25,12644.0,83.9396,84.0273,83.9396,84.0175,12644.0
2023-09-01 14:40:00,86.25,86.29,86.24,86.29,5691.0,84.0175,84.0565,84.0078,84.0565,5691.0
2023-09-01 14:45:00,86.28,86.4,86.28,86.33,8184.0,84.0467,84.1636,84.0467,84.0955,8184.0
2023-09-01 14:50:00,86.34,86.46,86.29,86.43,9922.0,84.1052,84.2221,84.0565,84.1929,9922.0
2023-09-01 14:55:00,86.41,86.46,86.37,86.4,9017.0,84.1734,84.2221,84.1344,84.1636,9017.0
2023-09-01 15:00:00,86.4,86.52,86.4,86.49,6779.0,84.1636,84.2805,84.1636,84.2513,6779.0
2023-09-01 15:05:00,86.49,86.63,86.46,86.62,10278.0,84.2513,84.3877,84.2221,84.3779,10278.0
2023-09-01 15:10:00,86.63,86.68,86.6,86.61,9048.0,84.3877,84.4364,84.3585,84.3682,9048.0
2023-09-01 15:15:00,86.61,86.64,86.58,86.63,10451.0,84.3682,84.3974,84.339,84.3877,10451.0
2023-09-01 15:20:00,86.63,86.66,86.58,86.64,20309.0,84.3877,84.4169,84.339,84.3974,20309.0
2023-09-01 15:25:00,86.64,86.7,86.55,86.55,13162.0,84.3974,84.4559,84.3098,84.3098,13162.0
2023-09-01 15:30:00,86.56,86.72,86.54,86.68,17822.0,84.3195,84.4754,84.3,84.4364,17822.0
2023-09-01 15:35:00,86.67,86.67,86.54,86.54,21028.0,84.4267,84.4267,84.3,84.3,21028.0
2023-09-01 15:40:00,86.54,86.56,86.44,86.44,19323.0,84.3,84.3195,84.2026,84.2026,19323.0
2023-09-01 15:45:00,86.44,86.44,86.29,86.36,24306.0,84.2026,84.2026,84.0565,84.1247,24306.0
2023-09-01 15:50:00,86.38,86.51,86.31,86.48,44053.0,84.1442,84.2708,84.076,84.2416,44053.0
2023-09-01 15:55:00,86.49,86.53,86.41,86.46,120031.0,84.2513,84.2903,84.1734,84.2221,120031.0
2023-09-05 09:30:00,86.58,87.94,86.55,87.49,87772.0,84.339,85.6638,84.3098,85.2254,87772.0
2023-09-05 09:35:00,87.48,87.77,87.14,87.41,61965.0,85.2157,85.4982,84.8845,85.1475,61965.0
2023-09-05 09:40:00,87.44,87.44,86.96,87.06,35487.0,85.1767,85.1767,84.7091,84.8066,35487.0
2023-09-05 09:45:00,87.08,87.2,86.98,87.13,13505.0,84.826,84.9429,84.7286,84.8747,13505.0
2023-09-05 09:50:00,87.09,87.45,87.04,87.32,17421.0,84.8358,85.1865,84.7871,85.0598,17421.0
2023-09-05 09:55:00,87.33,87.4,87.24,87.36,16808.0,85.0696,85.1378,84.9819,85.0988,16808.0
2023-09-05 10:00:00,87.36,87.94,87.31,87.82,73571.0,85.0988,85.6638,85.0501,85.5469,73571.0
2023-09-05 10:05:00,87.83,88.07,87.82,87.88,40743.0,85.5566,85.7904,85.5469,85.6053,40743.0
2023-09-05 10:10:00,87.87,87.92,87.78,87.9,23997.0,85.5956,85.6443,85.5079,85.6248,23997.0
2023-09-05 10:15:00,87.91,88.23,87.86,88.17,36212.0,85.6346,85.9463,85.5858,85.8878,36212.0
2023-09-05 10:20:00,88.16,88.46,88.03,88.41,31688.0,85.8781,86.1703,85.7514,86.1216,31688.0
2023-09-05 10:25:00,88.39,88.39,87.95,88.01,41969.0,86.1021,86.1021,85.6735,85.732,41969.0
2023-09-05 10:30:00,87.98,88.04,87.87,87.92,35018.0,85.7027,85.7612,85.5956,85.6443,35018.0
2023-09-05 10:35:00,87.87,88.07,87.85,88.0,22574.0,85.5956,85.7904,85.5761,85.7222,22574.0
2023-09-05 10:40:00,87.99,88.06,87.93,88.04,28064.0,85.7125,85.7807,85.654,85.7612,28064.0
2023-09-05 10:45:00,88.04,88.06,87.89,87.92,41118.0,85.7612,85.7807,85.6151,85.6443,41118.0
2023-09-05 10:50:00,87.91,88.14,87.88,87.93,46882.0,85.6346,85.8586,85.6053,85.654,46882.0
2023-09-05 10:55:00,87.94,88.26,87.91,88.24,38370.0,85.6638,85.9755,85.6346,85.956,38370.0
2023-09-05 11:00:00,88.25,88.42,88.19,88.28,40178.0,85.9658,86.1314,85.9073,85.995,40178.0
2023-09-05 11:05:00,88.29,88.42,88.12,88.42,18625.0,86.0047,86.1314,85.8391,86.1314,18625.0
2023-09-05 11:10:00,88.45,88.53,88.33,88.53,15200.0,86.1606,86.2385,86.0437,86.2385,15200.0
2023-09-05 11:15:00,88.52,88.7,88.52,88.57,19190.0,86.2288,86.4041,86.2288,86.2775,19190.0
2023-09-05 11:20:00,88.57,88.69,88.53,88.64,17750.0,86.2775,86.3944,86.2385,86.3457,17750.0
2023-09-05 11:25:00,88.64,88.64,88.55,88.57,20351.0,86.3457,86.3457,86.258,86.2775,20351.0
2023-09-05 11:30:00,88.59,88.66,88.52,88.64,14250.0,86.297,86.3651,86.2288,86.3457,14250.0
2023-09-05 11:35:00,88.64,88.71,88.54,88.65,17400.0,86.3457,86.4138,86.2482,86.3554,17400.0
2023-09-05 11:40:00,88.63,88.68,88.45,88.49,15235.0,86.3359,86.3846,86.1606,86.1995,15235.0
2023-09-05 11:45:00,88.49,88.65,88.45,88.61,15793.0,86.1995,86.3554,86.1606,86.3164,15793.0
2023-09-05 11:50:00,88.62,88.62,88.3,88.3,12908.0,86.3262,86.3262,86.0145,86.0145,12908.0
2023-09-05 11:55:00,88.27,88.41,88.25,88.34,13956.0,85.9852,86.1216,85.9658,86.0534,13956.0
2023-09-05 12:00:00,88.33,88.57,88.32,88.44,21246.0,86.0437,86.2775,86.0339,86.1508,21246.0
2023-09-05 12:05:00,88.44,88.54,88.39,88.43,19225.0,86.1508,86.2482,86.1021,86.1411,19225.0
2023-09-05 12:10:00,88.44,88.6,88.44,88.6,16770.0,86.1508,86.3067,86.1508,86.3067,16770.0
2023-09-05 12:15:00,88.63,88.75,88.56,88.73,16088.0,86.3359,86.4528,86.2677,86.4333,16088.0
2023-09-05 12:20:00,88.73,88.86,88.65,88.69,11043.0,86.4333,86.56,86.3554,86.3944,11043.0
2023-09-05 12:25:00,88.69,88.69,88.47,88.48,15754.0,86.3944,86.3944,86.1801,86.1898,15754.0
2023-09-05 12:30:00,88.49,88.61,88.47,88.55,15036.0,86.1995,86.3164,86.1801,86.258,15036.0
2023-09-05 12:35:00,88.55,88.79,88.53,88.78,10758.0,86.258,86.4918,86.2385,86.482,10758.0
2023-09-05 12:40:00,88.8,88.8,88.6,88.73,12897.0,86.5015,86.5015,86.3067,86.4333,12897.0
2023-09-05 12:45:00,88.79,88.8,88.59,88.59,15131.0,86.4918,86.5015,86.297,86.297,15131.0
2023-09-05 12:50:00,88.58,88.67,88.55,88.64,8446.0,86.2872,86.3749,86.258,86.3457,8446.0
2023-09-05 12:55:00,88.63,88.64,88.59,88.61,9644.0,86.3359,86.3457,86.297,86.3164,9644.0
2023-09-05 13:00:00,88.6,88.65,88.55,88.63,10191.0,86.3067,86.3554,86.258,86.3359,10191.0
2023-09-05 13:05:00,88.63,88.64,88.48,88.5,13798.0,86.3359,86.3457,86.1898,86.2093,13798.0
2023-09-05 13:10:00,88.52,88.56,88.39,88.49,14408.0,86.2288,86.2677,86.1021,86.1995,14408.0
2023-09-05 13:15:00,88.47,88.56,88.44,88.53,8758.0,86.1801,86.2677,86.1508,86.2385,8758.0
2023-09-05 13:20:00,88.54,88.61,88.51,88.6,13453.0,86.2482,86.3164,86.219,86.3067,13453.0
2023-09-05 13:25:00,88.6,88.61,88.52,88.56,9800.0,86.3067,86.3164,86.2288,86.2677,9800.0
2023-09-05 13:30:00,88.55,88.62,88.49,88.59,14983.0,86.258,86.3262,86.1995,86.297,14983.0
2023-09-05 13:35:00,88.59,88.61,88.52,88.6,14147.0,86.297,86.3164,86.2288,86.3067,14147.0
2023-09-05 13:40:00,88.6,88.86,88.58,88.81,38088.0,86.3067,86.56,86.2872,86.5113,38088.0
2023-09-05 13:45:00,88.81,88.88,88.71,88.72,27949.0,86.5113,86.5794,86.4138,86.4236,27949.0
2023-09-05 13:50:00,88.7,88.76,88.61,88.62,11131.0,86.4041,86.4626,86.3164,86.3262,11131.0
2023-09-05 13:55:00,88.63,88.8,88.63,88.75,9915.0,86.3359,86.5015,86.3359,86.4528,9915.0
2023-09-05 14:00:00,88.76,88.8,88.58,88.59,35023.0,86.4626,86.5015,86.2872,86.297,35023.0
2023-09-05 14:05:00,88.59,88.62,88.49,88.55,14445.0,86.297,86.3262,86.1995,86.258,14445.0
2023-09-05 14:10:00,88.54,88.6,88.51,88.55,12057.0,86.2482,86.3067,86.219,86.258,12057.0
2023-09-05 14:15:00,88.57,88.69,88.57,88.63,10254.0,86.2775,86.3944,86.2775,86.3359,10254.0
2023-09-05 14:20:00,88.63,88.75,88.61,88.72,8860.0,86.3359,86.4528,86.3164,86.4236,8860.0
2023-09-05 14:25:00,88.72,88.78,88.67,88.76,11428.0,86.4236,86.482,86.3749,86.4626,11428.0
2023-09-05 14:30:00,88.77,88.77,88.61,88.62,8357.0,86.4723,86.4723,86.3164,86.3262,8357.0
2023-09-05 14:35:00,88.62,88.68,88.58,88.65,11355.0,86.3262,86.3846,86.2872,86.3554,11355.0
2023-09-05 14:40:00,88.64,88.72,88.61,88.65,8876.0,86.3457,86.4236,86.3164,86.3554,8876.0
2023-09-05 14:45:00,88.66,88.73,88.61,88.62,9790.0,86.3651,86.4333,86.3164,86.3262,9790.0
2023-09-05 14:50:00,88.62,88.67,88.5,88.51,13485.0,86.3262,86.3749,86.2093,86.219,13485.0
2023-09-05 14:55:00,88.51,88.66,88.51,88.61,35565.0,86.219,86.3651,86.219,86.3164,35565.0
2023-09-05 15:00:00,88.6,88.61,88.48,88.5,13779.0,86.3067,86.3164,86.1898,86.2093,13779.0
2023-09-05 15:05:00,88.48,88.5,88.43,88.49,11552.0,86.1898,86.2093,86.1411,86.1995,11552.0
2023-09-05 15:10:00,88.5,88.51,88.41,88.44,15983.0,86.2093,86.219,86.1216,86.1508,15983.0
2023-09-05 15:15:00,88.46,88.54,88.38,88.38,16608.0,86.1703,86.2482,86.0924,86.0924,16608.0
2023-09-05 15:20:00,88.4,88.47,88.29,88.3,28983.0,86.1119,86.1801,86.0047,86.0145,28983.0
2023-09-05 15:25:00,88.3,88.3,88.22,88.28,18422.0,86.0145,86.0145,85.9365,85.995,18422.0
2023-09-05 15:30:00,88.27,88.49,88.27,88.49,27462.0,85.9852,86.1995,85.9852,86.1995,27462.0
2023-09-05 15:35:00,88.5,88.71,88.49,88.7,24143.0,86.2093,86.4138,86.1995,86.4041,24143.0
2023-09-05 15:40:00,88.71,88.83,88.63,88.83,34720.0,86.4138,86.5307,86.3359,86.5307,34720.0
2023-09-05 15:45:00,88.85,88.86,88.63,88.65,43247.0,86.5502,86.56,86.3359,86.3554,43247.0
2023-09-05 15:50:00,88.66,88.77,88.61,88.72,70291.0,86.3651,86.4723,86.3164,86.4236,70291.0
2023-09-05 15:55:00,88.72,88.84,88.66,88.83,222959.0,86.4236,86.5405,86.3651,86.5307,222959.0
2023-09-06 09:30:00,88.1,88.28,87.52,87.8,28654.0,85.8196,85.995,85.2546,85.5274,28654.0
2023-09-06 09:35:00,87.85,87.87,87.19,87.47,20879.0,85.5761,85.5956,84.9332,85.2059,20879.0
2023-09-06 09:40:00,87.47,88.07,87.47,87.97,7450.0,85.2059,85.7904,85.2059,85.693,7450.0
2023-09-06 09:45:00,87.92,88.0,87.68,87.82,16265.0,85.6443,85.7222,85.4105,85.5469,16265.0
2023-09-06 09:50:00,87.88,88.0,87.82,87.82,10207.0,85.6053,85.7222,85.5469,85.5469,10207.0
2023-09-06 09:55:00,87.76,87.76,87.61,87.61,5014.0,85.4884,85.4884,85.3423,85.3423,5014.0
2023-09-06 10:00:00,87.57,87.57,87.05,87.18,19156.0,85.3034,85.3034,84.7968,84.9234,19156.0
2023-09-06 10:05:00,87.15,87.49,87.13,87.45,16220.0,84.8942,85.2254,84.8747,85.1865,16220.0
2023-09-06 10:10:00,87.44,87.78,87.42,87.67,11443.0,85.1767,85.5079,85.1572,85.4008,11443.0
2023-09-06 10:15:00,87.62,87.66,87.46,87.56,15110.0,85.3521,85.391,85.1962,85.2936,15110.0
2023-09-06 10:20:00,87.53,87.53,87.39,87.39,6103.0,85.2644,85.2644,85.128,85.128,6103.0
2023-09-06 10:25:00,87.37,87.48,87.33,87.37,22757.0,85.1085,85.2157,85.0696,85.1085,22757.0
2023-09-06 10:30:00,87.35,87.41,87.26,87.37,9738.0,85.089,85.1475,85.0014,85.1085,9738.0
2023-09-06 10:35:00,87.38,87.48,87.37,87.43,13835.0,85.1183,85.2157,85.1085,85.167,13835.0
2023-09-06 10:40:00,87.46,87.5,87.41,87.45,6641.0,85.1962,85.2352,85.1475,85.1865,6641.0
2023-09-06 10:45:00,87.41,87.47,87.36,87.37,11113.0,85.1475,85.2059,85.0988,85.1085,11113.0
2023-09-06 10:50:00,87.37,87.41,87.22,87.33,11463.0,85.1085,85.1475,84.9624,85.0696,11463.0
2023-09-06 10:55:00,87.34,87.34,87.22,87.3,16639.0,85.0793,85.0793,84.9624,85.0403,16639.0
2023-09-06 11:00:00,87.28,87.29,87.22,87.28,7206.0,85.0209,85.0306,84.9624,85.0209,7206.0
2023-09-06 11:05:00,87.28,87.35,87.17,87.17,9077.0,85.0209,85.089,84.9137,84.9137,9077.0
2023-09-06 11:10:00,87.19,87.24,87.09,87.15,10024.0,84.9332,84.9819,84.8358,84.8942,10024.0
2023-09-06 11:15:00,87.16,87.4,87.16,87.4,7465.0,84.904,85.1378,84.904,85.1378,7465.0
2023-09-06 11:20:00,87.39,87.44,87.35,87.4,7298.0,85.128,85.1767,85.089,85.1378,7298.0
2023-09-06 11:25:00,87.41,87.41,87.32,87.33,4876.0,85.1475,85.1475,85.0598,85.0696,4876.0
2023-09-06 11:30:00,87.32,87.32,87.21,87.26,6328.0,85.0598,85.0598,84.9527,85.0014,6328.0
2023-09-06 11:35:00,87.23,87.24,87.05,87.22,7796.0,84.9722,84.9819,84.7968,84.9624,7796.0
2023-09-06 11:40:00,87.19,87.34,87.16,87.34,6934.0,84.9332,85.0793,84.904,85.0793,6934.0
2023-09-06 11:45:00,87.32,87.41,87.28,87.41,5815.0,85.0598,85.1475,85.0209,85.1475,5815.0
2023-09-06 11:50:00,87.43,87.43,87.34,87.38,7128.0,85.167,85.167,85.0793,85.1183,7128.0
2023-09-06 11:55:00,87.38,87.38,87.27,87.29,6978.0,85.1183,85.1183,85.0111,85.0306,6978.0
2023-09-06 12:00:00,87.3,87.45,87.3,87.41,12122.0,85.0403,85.1865,85.0403,85.1475,12122.0
2023-09-06 12:05:00,87.41,87.46,87.23,87.23,11122.0,85.1475,85.1962,84.9722,84.9722,11122.0
2023-09-06 12:10:00,87.22,87.27,87.16,87.2,6701.0,84.9624,85.0111,84.904,84.9429,6701.0
2023-09-06 12:15:00,87.18,87.38,87.12,87.38,17852.0,84.9234,85.1183,84.865,85.1183,17852.0
2023-09-06 12:20:00,87.4,87.45,87.34,87.36,8433.0,85.1378,85.1865,85.0793,85.0988,8433.0
2023-09-06 12:25:00,87.36,87.39,87.08,87.13,12551.0,85.0988,85.128,84.826,84.8747,12551.0
2023-09-06 12:30:00,87.15,87.22,87.12,87.22,4785.0,84.8942,84.9624,84.865,84.9624,4785.0
2023-09-06 12:35:00,87.25,87.34,87.2,87.23,8354.0,84.9916,85.0793,84.9429,84.9722,8354.0
2023-09-06 12:40:00,87.23,87.28,87.01,87.04,5465.0,84.9722,85.0209,84.7578,84.7871,5465.0
2023-09-06 12:45:00,87.04,87.23,87.04,87.13,5765.0,84.7871,84.9722,84.7871,84.8747,5765.0
2023-09-06 12:50:00,87.17,87.18,87.06,87.1,6365.0,84.9137,84.9234,84.8066,84.8455,6365.0
2023-09-06 12:55:00,87.07,87.14,87.03,87.12,8680.0,84.8163,84.8845,84.7773,84.865,8680.0
2023-09-06 13:00:00,87.12,87.21,87.06,87.1,15185.0,84.865,84.9527,84.8066,84.8455,15185.0
2023-09-06 13:05:00,87.11,87.11,87.04,87.1,7616.0,84.8553,84.8553,84.7871,84.8455,7616.0
2023-09-06 13:10:00,87.07,87.18,87.06,87.16,4617.0,84.8163,84.9234,84.8066,84.904,4617.0
2023-09-06 13:15:00,87.16,87.2,87.15,87.16,7325.0,84.904,84.9429,84.8942,84.904,7325.0
2023-09-06 13:20:00,87.13,87.13,87.07,87.09,3774.0,84.8747,84.8747,84.8163,84.8358,3774.0
2023-09-06 13:25:00,87.07,87.08,87.0,87.05,8664.0,84.8163,84.826,84.7481,84.7968,8664.0
2023-09-06 13:30:00,87.05,87.1,87.05,87.1,5163.0,84.7968,84.8455,84.7968,84.8455,5163.0
2023-09-06 13:35:00,87.09,87.11,87.0,87.02,8738.0,84.8358,84.8553,84.7481,84.7676,8738.0
2023-09-06 13:40:00,87.01,87.06,87.01,87.03,7343.0,84.7578,84.8066,84.7578,84.7773,7343.0
2023-09-06 13:45:00,87.02,87.09,87.01,87.08,12030.0,84.7676,84.8358,84.7578,84.826,12030.0
2023-09-06 13:50:00,87.09,87.1,87.04,87.04,6061.0,84.8358,84.8455,84.7871,84.7871,6061.0
2023-09-06 13:55:00,87.04,87.1,87.02,87.07,14772.0,84.7871,84.8455,84.7676,84.8163,14772.0
2023-09-06 14:00:00,87.09,87.25,87.09,87.15,6342.0,84.8358,84.9916,84.8358,84.8942,6342.0
2023-09-06 14:05:00,87.15,87.19,87.12,87.15,6642.0,84.8942,84.9332,84.865,84.8942,6642.0
2023-09-06 14:10:00,87.16,87.16,87.08,87.09,5002.0,84.904,84.904,84.826,84.8358,5002.0
2023-09-06 14:15:00,87.09,87.13,87.02,87.13,24222.0,84.8358,84.8747,84.7676,84.8747,24222.0
2023-09-06 14:20:00,87.17,87.17,86.99,87.02,6075.0,84.9137,84.9137,84.7384,84.7676,6075.0
2023-09-06 14:25:00,87.01,87.12,87.01,87.1,5587.0,84.7578,84.865,84.7578,84.8455,5587.0
2023-09-06 14:30:00,87.12,87.14,87.07,87.07,5309.0,84.865,84.8845,84.8163,84.8163,5309.0
2023-09-06 14:35:00,87.09,87.18,87.09,87.13,5417.0,84.8358,84.9234,84.8358,84.8747,5417.0
2023-09-06 14:40:00,87.12,87.24,87.07,87.19,8481.0,84.865,84.9819,84.8163,84.9332,8481.0
2023-09-06 14:45:00,87.21,87.22,87.11,87.13,8179.0,84.9527,84.9624,84.8553,84.8747,8179.0
2023-09-06 14:50:00,87.15,87.25,87.12,87.25,9548.0,84.8942,84.9916,84.865,84.9916,9548.0
2023-09-06 14:55:00,87.23,87.24,87.15,87.17,11071.0,84.9722,84.9819,84.8942,84.9137,11071.0
2023-09-06 15:00:00,87.19,87.27,87.18,87.18,11487.0,84.9332,85.0111,84.9234,84.9234,11487.0
2023-09-06 15:05:00,87.18,87.22,87.16,87.17,8912.0,84.9234,84.9624,84.904,84.9137,8912.0
2023-09-06 15:10:00,87.16,87.16,87.1,87.14,14665.0,84.904,84.904,84.8455,84.8845,14665.0
2023-09-06 15:15:00,87.15,87.25,87.15,87.22,13314.0,84.8942,84.9916,84.8942,84.9624,13314.0
2023-09-06 15:20:00,87.23,87.29,87.23,87.29,18292.0,84.9722,85.0306,84.9722,85.0306,18292.0
2023-09-06 15:25:00,87.29,87.36,87.26,87.29,15471.0,85.0306,85.0988,85.0014,85.0306,15471.0
2023-09-06 15:30:00,87.29,87.4,87.27,87.39,12874.0,85.0306,85.1378,85.0111,85.128,12874.0
2023-09-06 15:35:00,87.41,87.51,87.41,87.5,61231.0,85.1475,85.2449,85.1475,85.2352,61231.0
2023-09-06 15:40:00,87.51,87.51,87.37,87.43,16185.0,85.2449,85.2449,85.1085,85.167,16185.0
2023-09-06 15:45:00,87.45,87.45,87.14,87.26,28162.0,85.1865,85.1865,84.8845,85.0014,28162.0
2023-09-06 15:50:00,87.26,87.34,87.17,87.17,45540.0,85.0014,85.0793,84.9137,84.9137,45540.0
2023-09-06 15:55:00,87.16,87.21,87.05,87.06,152061.0,84.904,84.9527,84.7968,84.8066,152061.0
2023-09-07 09:30:00,86.34,86.43,85.84,86.19,21904.0,84.1052,84.1929,83.6181,83.9591,21904.0
2023-09-07 09:35:00,86.27,86.54,86.11,86.5,10628.0,84.037,84.3,83.8811,84.2611,10628.0
2023-09-07 09:40:00,86.47,86.53,86.24,86.27,12041.0,84.2318,84.2903,84.0078,84.037,12041.0
2023-09-07 09:45:00,86.2,86.3,86.14,86.14,4560.0,83.9688,84.0662,83.9104,83.9104,4560.0
2023-09-07 09:50:00,86.19,86.31,86.17,86.2,17309.0,83.9591,84.076,83.9396,83.9688,17309.0
2023-09-07 09:55:00,86.17,86.2,85.88,85.89,7278.0,83.9396,83.9688,83.6571,83.6668,7278.0
2023-09-07 10:00:00,85.87,85.87,85.59,85.59,8886.0,83.6474,83.6474,83.3746,83.3746,8886.0
2023-09-07 10:05:00,85.64,85.74,85.61,85.69,8146.0,83.4233,83.5207,83.3941,83.472,8146.0
2023-09-07 10:10:00,85.68,85.8,85.54,85.79,13754.0,83.4623,83.5792,83.3259,83.5694,13754.0
2023-09-07 10:15:00,85.78,85.87,85.7,85.71,5398.0,83.5597,83.6474,83.4818,83.4915,5398.0
2023-09-07 10:20:00,85.72,86.03,85.72,86.03,8190.0,83.5012,83.8032,83.5012,83.8032,8190.0
2023-09-07 10:25:00,86.03,86.04,85.96,85.97,10199.0,83.8032,83.813,83.735,83.7448,10199.0
2023-09-07 10:30:00,85.98,86.11,85.88,85.91,9816.0,83.7545,83.8811,83.6571,83.6863,9816.0
2023-09-07 10:35:00,85.92,86.11,85.92,86.09,7169.0,83.6961,83.8811,83.6961,83.8617,7169.0
2023-09-07 10:40:00,86.1,86.19,86.07,86.14,12243.0,83.8714,83.9591,83.8422,83.9104,12243.0
2023-09-07 10:45:00,86.13,86.39,86.12,86.39,33839.0,83.9006,84.1539,83.8909,84.1539,33839.0
2023-09-07 10:50:00,86.41,86.45,86.28,86.39,34430.0,84.1734,84.2123,84.0467,84.1539,34430.0
2023-09-07 10:55:00,86.39,86.49,86.32,86.45,12910.0,84.1539,84.2513,84.0857,84.2123,12910.0
2023-09-07 11:00:00,86.44,86.55,86.42,86.53,11823.0,84.2026,84.3098,84.1831,84.2903,11823.0
2023-09-07 11:05:00,86.51,86.56,86.42,86.51,13607.0,84.2708,84.3195,84.1831,84.2708,13607.0
2023-09-07 11:10:00,86.52,86.57,86.48,86.51,5085.0,84.2805,84.3292,84.2416,84.2708,5085.0
2023-09-07 11:15:00,86.52,86.59,86.51,86.56,5573.0,84.2805,84.3487,84.2708,84.3195,5573.0
2023-09-07 11:20:00,86.57,86.57,86.5,86.55,5214.0,84.3292,84.3292,84.2611,84.3098,5214.0
2023-09-07 11:25:00,86.56,86.65,86.56,86.62,9401.0,84.3195,84.4072,84.3195,84.3779,9401.0
2023-09-07 11:30:00,86.64,86.72,86.63,86.69,5123.0,84.3974,84.4754,84.3877,84.4461,5123.0
2023-09-07 11:35:00,86.73,86.75,86.67,86.73,6309.0,84.4851,84.5046,84.4267,84.4851,6309.0
2023-09-07 11:40:00,86.72,86.72,86.65,86.66,3505.0,84.4754,84.4754,84.4072,84.4169,3505.0
2023-09-07 11:45:00,86.65,86.66,86.59,86.61,5450.0,84.4072,84.4169,84.3487,84.3682,5450.0
2023-09-07 11:50:00,86.62,86.62,86.52,86.55,3709.0,84.3779,84.3779,84.2805,84.3098,3709.0
2023-09-07 11:55:00,86.55,86.58,86.52,86.56,7585.0,84.3098,84.339,84.2805,84.3195,7585.0
2023-09-07 12:00:00,86.58,86.68,86.58,86.67,4324.0,84.339,84.4364,84.339,84.4267,4324.0
2023-09-07 12:05:00,86.66,86.7,86.63,86.63,4970.0,84.4169,84.4559,84.3877,84.3877,4970.0
2023-09-07 12:10:00,86.59,86.79,86.55,86.78,15557.0,84.3487,84.5435,84.3098,84.5338,15557.0
2023-09-07 12:15:00,86.77,86.78,86.61,86.68,12316.0,84.5241,84.5338,84.3682,84.4364,12316.0
2023-09-07 12:20:00,86.67,86.69,86.58,86.64,9281.0,84.4267,84.4461,84.339,84.3974,9281.0
2023-09-07 12:25:00,86.68,86.69,86.62,86.66,19594.0,84.4364,84.4461,84.3779,84.4169,19594.0
2023-09-07 12:30:00,86.64,86.75,86.62,86.75,61006.0,84.3974,84.5046,84.3779,84.5046,61006.0
2023-09-07 12:35:00,86.76,86.96,86.76,86.93,7510.0,84.5143,84.7091,84.5143,84.6799,7510.0
2023-09-07 12:40:00,86.92,86.93,86.85,86.91,73237.0,84.6702,84.6799,84.602,84.6604,73237.0
2023-09-07 12:45:00,86.88,86.88,86.79,86.79,3750.0,84.6312,84.6312,84.5435,84.5435,3750.0
2023-09-07 12:50:00,86.82,86.82,86.76,86.79,13004.0,84.5728,84.5728,84.5143,84.5435,13004.0
2023-09-07 12:55:00,86.76,86.76,86.72,86.75,4978.0,84.5143,84.5143,84.4754,84.5046,4978.0
2023-09-07 13:00:00,86.75,86.8,86.71,86.77,7452.0,84.5046,84.5533,84.4656,84.5241,7452.0
2023-09-07 13:05:00,86.77,86.78,86.55,86.61,8099.0,84.5241,84.5338,84.3098,84.3682,8099.0
2023-09-07 13:10:00,86.62,86.63,86.55,86.61,4730.0,84.3779,84.3877,84.3098,84.3682,4730.0
2023-09-07 13:15:00,86.63,86.72,86.62,86.72,2610.0,84.3877,84.4754,84.3779,84.4754,2610.0
2023-09-07 13:20:00,86.69,86.69,86.59,86.59,4651.0,84.4461,84.4461,84.3487,84.3487,4651.0
2023-09-07 13:25:00,86.6,86.62,86.56,86.62,8253.0,84.3585,84.3779,84.3195,84.3779,8253.0
2023-09-07 13:30:00,86.63,86.66,86.6,86.63,8939.0,84.3877,84.4169,84.3585,84.3877,8939.0
2023-09-07 13:35:00,86.63,86.69,86.58,86.69,7969.0,84.3877,84.4461,84.339,84.4461,7969.0
2023-09-07 13:40:00,86.71,86.79,86.68,86.74,3847.0,84.4656,84.5435,84.4364,84.4948,3847.0
2023-09-07 13:45:00,86.77,86.79,86.71,86.74,2156.0,84.5241,84.5435,84.4656,84.4948,2156.0
2023-09-07 13:50:00,86.74,86.94,86.74,86.94,70665.0,84.4948,84.6897,84.4948,84.6897,70665.0
2023-09-07 13:55:00,86.96,87.09,86.91,87.05,6101.0,84.7091,84.8358,84.6604,84.7968,6101.0
2023-09-07 14:00:00,87.04,87.04,86.94,87.01,7215.0,84.7871,84.7871,84.6897,84.7578,7215.0
2023-09-07 14:05:00,87.01,87.06,86.99,87.06,6647.0,84.7578,84.8066,84.7384,84.8066,6647.0
2023-09-07 14:10:00,87.05,87.06,87.0,87.02,5159.0,84.7968,84.8066,84.7481,84.7676,5159.0
2023-09-07 14:15:00,87.03,87.06,87.0,87.06,4887.0,84.7773,84.8066,84.7481,84.8066,4887.0
2023-09-07 14:20:00,87.03,87.05,87.01,87.01,5864.0,84.7773,84.7968,84.7578,84.7578,5864.0
2023-09-07 14:25:00,87.01,87.07,86.99,87.02,8305.0,84.7578,84.8163,84.7384,84.7676,8305.0
2023-09-07 14:30:00,87.02,87.06,87.01,87.04,5169.0,84.7676,84.8066,84.7578,84.7871,5169.0
2023-09-07 14:35:00,87.04,87.06,87.03,87.04,2694.0,84.7871,84.8066,84.7773,84.7871,2694.0
2023-09-07 14:40:00,87.04,87.06,87.03,87.05,3864.0,84.7871,84.8066,84.7773,84.7968,3864.0
2023-09-07 14:45:00,87.05,87.1,87.04,87.08,5604.0,84.7968,84.8455,84.7871,84.826,5604.0
2023-09-07 14:50:00,87.07,87.11,87.02,87.11,5446.0,84.8163,84.8553,84.7676,84.8553,5446.0
2023-09-07 14:55:00,87.09,87.18,87.09,87.18,8019.0,84.8358,84.9234,84.8358,84.9234,8019.0
2023-09-07 15:00:00,87.18,87.29,87.17,87.28,8005.0,84.9234,85.0306,84.9137,85.0209,8005.0
2023-09-07 15:05:00,87.28,87.28,87.14,87.17,8458.0,85.0209,85.0209,84.8845,84.9137,8458.0
2023-09-07 15:10:00,87.21,87.23,87.11,87.12,5957.0,84.9527,84.9722,84.8553,84.865,5957.0
2023-09-07 15:15:00,87.14,87.22,87.12,87.15,6152.0,84.8845,84.9624,84.865,84.8942,6152.0
2023-09-07 15:20:00,87.15,87.25,87.12,87.14,22711.0,84.8942,84.9916,84.865,84.8845,22711.0
2023-09-07 15:25:00,87.15,87.2,87.12,87.16,6532.0,84.8942,84.9429,84.865,84.904,6532.0
2023-09-07 15:30:00,87.14,87.23,87.1,87.12,19912.0,84.8845,84.9722,84.8455,84.865,19912.0
2023-09-07 15:35:00,87.14,87.2,86.98,86.98,20502.0,84.8845,84.9429,84.7286,84.7286,20502.0
2023-09-07 15:40:00,86.99,87.19,86.99,87.18,19058.0,84.7384,84.9332,84.7384,84.9234,19058.0
2023-09-07 15:45:00,87.18,87.27,87.18,87.25,20003.0,84.9234,85.0111,84.9234,84.9916,20003.0
2023-09-07 15:50:00,87.25,87.42,87.2,87.27,39508.0,84.9916,85.1572,84.9429,85.0111,39508.0
2023-09-07 15:55:00,87.27,87.27,87.1,87.1,112800.0,85.0111,85.0111,84.8455,84.8455,112800.0
2023-09-08 09:30:00,87.0,87.52,87.0,87.21,23327.0,84.7481,85.2546,84.7481,84.9527,23327.0
2023-09-08 09:35:00,87.29,87.29,86.95,87.01,18774.0,85.0306,85.0306,84.6994,84.7578,18774.0
2023-09-08 09:40:00,87.02,87.25,86.99,87.23,7607.0,84.7676,84.9916,84.7384,84.9722,7607.0
2023-09-08 09:45:00,87.24,87.31,87.17,87.17,28083.0,84.9819,85.0501,84.9137,84.9137,28083.0
2023-09-08 09:50:00,87.18,87.39,87.16,87.36,24468.0,84.9234,85.128,84.904,85.0988,24468.0
2023-09-08 09:55:00,87.34,87.46,87.3,87.41,7897.0,85.0793,85.1962,85.0403,85.1475,7897.0
2023-09-08 10:00:00,87.44,87.6,87.44,87.56,4345.0,85.1767,85.3326,85.1767,85.2936,4345.0
2023-09-08 10:05:00,87.61,87.69,87.58,87.59,4074.0,85.3423,85.4202,85.3131,85.3228,4074.0
2023-09-08 10:10:00,87.56,87.78,87.56,87.73,5343.0,85.2936,85.5079,85.2936,85.4592,5343.0
2023-09-08 10:15:00,87.76,87.83,87.74,87.83,10297.0,85.4884,85.5566,85.469,85.5566,10297.0
2023-09-08 10:20:00,87.86,88.02,87.86,88.0,20485.0,85.5858,85.7417,85.5858,85.7222,20485.0
2023-09-08 10:25:00,87.99,88.03,87.88,87.95,15139.0,85.7125,85.7514,85.6053,85.6735,15139.0
2023-09-08 10:30:00,87.97,87.98,87.79,87.86,5621.0,85.693,85.7027,85.5177,85.5858,5621.0
2023-09-08 10:35:00,87.88,87.93,87.8,87.84,5673.0,85.6053,85.654,85.5274,85.5664,5673.0
2023-09-08 10:40:00,87.86,87.86,87.74,87.86,9696.0,85.5858,85.5858,85.469,85.5858,9696.0
2023-09-08 10:45:00,87.84,87.88,87.82,87.87,4504.0,85.5664,85.6053,85.5469,85.5956,4504.0
2023-09-08 10:50:00,87.89,87.94,87.82,87.87,5602.0,85.6151,85.6638,85.5469,85.5956,5602.0
2023-09-08 10:55:00,87.87,87.91,87.77,87.79,4902.0,85.5956,85.6346,85.4982,85.5177,4902.0
2023-09-08 11:00:00,87.76,87.86,87.73,87.84,6009.0,85.4884,85.5858,85.4592,85.5664,6009.0
2023-09-08 11:05:00,87.85,87.92,87.76,87.76,8149.0,85.5761,85.6443,85.4884,85.4884,8149.0
2023-09-08 11:10:00,87.76,87.87,87.75,87.86,4022.0,85.4884,85.5956,85.4787,85.5858,4022.0
2023-09-08 11:15:00,87.84,87.95,87.83,87.85,5342.0,85.5664,85.6735,85.5566,85.5761,5342.0
2023-09-08 11:20:00,87.84,88.0,87.84,88.0,3724.0,85.5664,85.7222,85.5664,85.7222,3724.0
2023-09-08 11:25:00,87.99,88.08,87.97,88.0,29969.0,85.7125,85.8002,85.693,85.7222,29969.0
2023-09-08 11:30:00,88.04,88.09,87.96,87.98,5004.0,85.7612,85.8099,85.6833,85.7027,5004.0
2023-09-08 11:35:00,87.99,88.13,87.97,88.13,17724.0,85.7125,85.8489,85.693,85.8489,17724.0
2023-09-08 11:40:00,88.17,88.18,88.1,88.1,6505.0,85.8878,85.8976,85.8196,85.8196,6505.0
2023-09-08 11:45:00,88.13,88.34,88.13,88.33,5288.0,85.8489,86.0534,85.8489,86.0437,5288.0
2023-09-08 11:50:00,88.34,88.35,88.18,88.27,14098.0,86.0534,86.0632,85.8976,85.9852,14098.0
2023-09-08 11:55:00,88.29,88.53,88.25,88.44,23968.0,86.0047,86.2385,85.9658,86.1508,23968.0
2023-09-08 12:00:00,88.47,88.53,88.37,88.44,10752.0,86.1801,86.2385,86.0826,86.1508,10752.0
2023-09-08 12:05:00,88.44,88.56,88.43,88.53,6285.0,86.1508,86.2677,86.1411,86.2385,6285.0
2023-09-08 12:10:00,88.52,88.67,88.51,88.67,11055.0,86.2288,86.3749,86.219,86.3749,11055.0
2023-09-08 12:15:00,88.67,88.73,88.66,88.67,6525.0,86.3749,86.4333,86.3651,86.3749,6525.0
2023-09-08 12:20:00,88.65,88.74,88.64,88.71,6748.0,86.3554,86.4431,86.3457,86.4138,6748.0
2023-09-08 12:25:00,88.7,88.79,88.69,88.73,8173.0,86.4041,86.4918,86.3944,86.4333,8173.0
2023-09-08 12:30:00,88.72,88.8,88.62,88.8,12429.0,86.4236,86.5015,86.3262,86.5015,12429.0
2023-09-08 12:35:00,88.79,88.98,88.78,88.86,16372.0,86.4918,86.6769,86.482,86.56,16372.0
2023-09-08 12:40:00,88.88,88.94,88.72,88.81,56381.0,86.5794,86.6379,86.4236,86.5113,56381.0
2023-09-08 12:45:00,88.77,88.81,88.44,88.45,9596.0,86.4723,86.5113,86.1508,86.1606,9596.0
2023-09-08 12:50:00,88.44,88.52,88.35,88.36,9286.0,86.1508,86.2288,86.0632,86.0729,9286.0
2023-09-08 12:55:00,88.37,88.41,88.24,88.25,12035.0,86.0826,86.1216,85.956,85.9658,12035.0
2023-09-08 13:00:00,88.23,88.28,88.2,88.22,10073.0,85.9463,85.995,85.917,85.9365,10073.0
2023-09-08 13:05:00,88.14,88.27,88.12,88.16,10178.0,85.8586,85.9852,85.8391,85.8781,10178.0
2023-09-08 13:10:00,88.13,88.13,88.01,88.08,5964.0,85.8489,85.8489,85.732,85.8002,5964.0
2023-09-08 13:15:00,88.09,88.17,88.06,88.14,3974.0,85.8099,85.8878,85.7807,85.8586,3974.0
2023-09-08 13:20:00,88.17,88.25,88.08,88.08,7822.0,85.8878,85.9658,85.8002,85.8002,7822.0
2023-09-08 13:25:00,88.03,88.06,87.98,88.06,2823.0,85.7514,85.7807,85.7027,85.7807,2823.0
2023-09-08 13:30:00,88.07,88.08,87.95,87.95,4539.0,85.7904,85.8002,85.6735,85.6735,4539.0
2023-09-08 13:35:00,87.93,87.96,87.89,87.93,4911.0,85.654,85.6833,85.6151,85.654,4911.0
2023-09-08 13:40:00,87.93,87.93,87.84,87.86,4936.0,85.654,85.654,85.5664,85.5858,4936.0
2023-09-08 13:45:00,87.85,87.95,87.85,87.95,4507.0,85.5761,85.6735,85.5761,85.6735,4507.0
2023-09-08 13:50:00,87.94,87.96,87.88,87.88,2582.0,85.6638,85.6833,85.6053,85.6053,2582.0
2023-09-08 13:55:00,87.85,87.92,87.85,87.9,2990.0,85.5761,85.6443,85.5761,85.6248,2990.0
2023-09-08 14:00:00,87.92,87.95,87.91,87.95,2860.0,85.6443,85.6735,85.6346,85.6735,2860.0
2023-09-08 14:05:00,87.95,87.99,87.92,87.98,6058.0,85.6735,85.7125,85.6443,85.7027,6058.0
2023-09-08 14:10:00,87.96,87.97,87.73,87.73,8861.0,85.6833,85.693,85.4592,85.4592,8861.0
2023-09-08 14:15:00,87.72,87.82,87.72,87.82,6986.0,85.4495,85.5469,85.4495,85.5469,6986.0
2023-09-08 14:20:00,87.82,87.86,87.74,87.74,5588.0,85.5469,85.5858,85.469,85.469,5588.0
2023-09-08 14:25:00,87.76,87.85,87.76,87.81,4855.0,85.4884,85.5761,85.4884,85.5371,4855.0
2023-09-08 14:30:00,87.8,87.8,87.73,87.73,4062.0,85.5274,85.5274,85.4592,85.4592,4062.0
2023-09-08 14:35:00,87.73,87.86,87.73,87.75,31348.0,85.4592,85.5858,85.4592,85.4787,31348.0
2023-09-08 14:40:00,87.75,87.87,87.75,87.86,8209.0,85.4787,85.5956,85.4787,85.5858,8209.0
2023-09-08 14:45:00,87.86,87.89,87.76,87.8,7240.0,85.5858,85.6151,85.4884,85.5274,7240.0
2023-09-08 14:50:00,87.81,87.81,87.71,87.71,7087.0,85.5371,85.5371,85.4397,85.4397,7087.0
2023-09-08 14:55:00,87.72,87.73,87.68,87.7,3503.0,85.4495,85.4592,85.4105,85.43,3503.0
2023-09-08 15:00:00,87.7,87.74,87.68,87.74,5318.0,85.43,85.469,85.4105,85.469,5318.0
2023-09-08 15:05:00,87.73,87.8,87.72,87.79,5121.0,85.4592,85.5274,85.4495,85.5177,5121.0
2023-09-08 15:10:00,87.8,87.88,87.78,87.87,6683.0,85.5274,85.6053,85.5079,85.5956,6683.0
2023-09-08 15:15:00,87.86,87.86,87.76,87.76,5664.0,85.5858,85.5858,85.4884,85.4884,5664.0
2023-09-08 15:20:00,87.78,87.78,87.72,87.75,8483.0,85.5079,85.5079,85.4495,85.4787,8483.0
2023-09-08 15:25:00,87.74,87.76,87.68,87.72,6255.0,85.469,85.4884,85.4105,85.4495,6255.0
2023-09-08 15:30:00,87.71,87.76,87.7,87.74,5931.0,85.4397,85.4884,85.43,85.469,5931.0
2023-09-08 15:35:00,87.74,87.75,87.65,87.71,15838.0,85.469,85.4787,85.3813,85.4397,15838.0
2023-09-08 15:40:00,87.72,87.87,87.71,87.86,18855.0,85.4495,85.5956,85.4397,85.5858,18855.0
2023-09-08 15:45:00,87.89,87.89,87.8,87.83,13634.0,85.6151,85.6151,85.5274,85.5566,13634.0
2023-09-08 15:50:00,87.83,87.91,87.79,87.87,53365.0,85.5566,85.6346,85.5177,85.5956,53365.0
2023-09-08 15:55:00,87.88,87.89,87.72,87.84,110053.0,85.6053,85.6151,85.4495,85.5664,110053.0
2023-09-11 09:30:00,88.84,88.92,88.55,88.74,38513.0,86.5405,86.6184,86.258,86.4431,38513.0
2023-09-11 09:35:00,88.79,88.95,88.64,88.72,9274.0,86.4918,86.6476,86.3457,86.4236,9274.0
2023-09-11 09:40:00,88.76,88.83,88.64,88.68,7035.0,86.4626,86.5307,86.3457,86.3846,7035.0
2023-09-11 09:45:00,88.67,88.73,88.5,88.56,8901.0,86.3749,86.4333,86.2093,86.2677,8901.0
2023-09-11 09:50:00,88.54,88.57,88.47,88.52,6179.0,86.2482,86.2775,86.1801,86.2288,6179.0
2023-09-11 09:55:00,88.51,88.56,88.26,88.3,6159.0,86.219,86.2677,85.9755,86.0145,6159.0
2023-09-11 10:00:00,88.32,88.43,88.22,88.31,8451.0,86.0339,86.1411,85.9365,86.0242,8451.0
2023-09-11 10:05:00,88.33,88.35,88.26,88.31,4926.0,86.0437,86.0632,85.9755,86.0242,4926.0
2023-09-11 10:10:00,88.37,88.39,88.22,88.34,4808.0,86.0826,86.1021,85.9365,86.0534,4808.0
2023-09-11 10:15:00,88.37,88.46,88.35,88.46,2590.0,86.0826,86.1703,86.0632,86.1703,2590.0
2023-09-11 10:20:00,88.53,88.58,88.48,88.56,5488.0,86.2385,86.2872,86.1898,86.2677,5488.0
2023-09-11 10:25:00,88.56,88.69,88.53,88.62,15562.0,86.2677,86.3944,86.2385,86.3262,15562.0
2023-09-11 10:30:00,88.62,88.63,88.5,88.56,7058.0,86.3262,86.3359,86.2093,86.2677,7058.0
2023-09-11 10:35:00,88.53,88.56,88.5,88.54,4827.0,86.2385,86.2677,86.2093,86.2482,4827.0
2023-09-11 10:40:00,88.54,88.6,88.5,88.52,3255.0,86.2482,86.3067,86.2093,86.2288,3255.0
2023-09-11 10:45:00,88.48,88.55,88.44,88.55,8756.0,86.1898,86.258,86.1508,86.258,8756.0
2023-09-11 10:50:00,88.56,88.58,88.46,88.5,7806.0,86.2677,86.2872,86.1703,86.2093,7806.0
2023-09-11 10:55:00,88.48,88.55,88.45,88.51,6886.0,86.1898,86.258,86.1606,86.219,6886.0
2023-09-11 11:00:00,88.5,88.5,88.37,88.38,6258.0,86.2093,86.2093,86.0826,86.0924,6258.0
2023-09-11 11:05:00,88.39,88.46,88.37,88.41,3264.0,86.1021,86.1703,86.0826,86.1216,3264.0
2023-09-11 11:10:00,88.44,88.47,88.38,88.38,4709.0,86.1508,86.1801,86.0924,86.0924,4709.0
2023-09-11 11:15:00,88.39,88.49,88.38,88.47,2444.0,86.1021,86.1995,86.0924,86.1801,2444.0
2023-09-11 11:20:00,88.46,88.55,88.46,88.55,3657.0,86.1703,86.258,86.1703,86.258,3657.0
2023-09-11 11:25:00,88.56,88.65,88.54,88.54,5439.0,86.2677,86.3554,86.2482,86.2482,5439.0
2023-09-11 11:30:00,88.51,88.57,88.49,88.55,8119.0,86.219,86.2775,86.1995,86.258,8119.0
2023-09-11 11:35:00,88.56,88.57,88.5,88.5,4209.0,86.2677,86.2775,86.2093,86.2093,4209.0
2023-09-11 11:40:00,88.52,88.58,88.42,88.42,3136.0,86.2288,86.2872,86.1314,86.1314,3136.0
2023-09-11 11:45:00,88.42,88.42,88.32,88.38,1715.0,86.1314,86.1314,86.0339,86.0924,1715.0
2023-09-11 11:50:00,88.41,88.44,88.39,88.44,1629.0,86.1216,86.1508,86.1021,86.1508,1629.0
2023-09-11 11:55:00,88.43,88.45,88.35,88.35,4480.0,86.1411,86.1606,86.0632,86.0632,4480.0
2023-09-11 12:00:00,88.39,88.46,88.39,88.45,1438.0,86.1021,86.1703,86.1021,86.1606,1438.0
2023-09-11 12:05:00,88.44,88.55,88.42,88.52,3111.0,86.1508,86.258,86.1314,86.2288,3111.0
2023-09-11 12:10:00,88.52,88.55,88.43,88.43,3072.0,86.2288,86.258,86.1411,86.1411,3072.0
2023-09-11 12:15:00,88.44,88.47,88.42,88.42,2560.0,86.1508,86.1801,86.1314,86.1314,2560.0
2023-09-11 12:20:00,88.43,88.52,88.4,88.48,3433.0,86.1411,86.2288,86.1119,86.1898,3433.0
2023-09-11 12:25:00,88.48,88.52,88.44,88.5,4549.0,86.1898,86.2288,86.1508,86.2093,4549.0
2023-09-11 12:30:00,88.5,88.54,88.45,88.45,5067.0,86.2093,86.2482,86.1606,86.1606,5067.0
2023-09-11 12:35:00,88.44,88.48,88.41,88.48,2348.0,86.1508,86.1898,86.1216,86.1898,2348.0
2023-09-11 12:40:00,88.47,88.48,88.43,88.46,4637.0,86.1801,86.1898,86.1411,86.1703,4637.0
2023-09-11 12:45:00,88.46,88.47,88.42,88.45,4268.0,86.1703,86.1801,86.1314,86.1606,4268.0
2023-09-11 12:50:00,88.48,88.49,88.44,88.46,3623.0,86.1898,86.1995,86.1508,86.1703,3623.0
2023-09-11 12:55:00,88.51,88.51,88.47,88.47,2845.0,86.219,86.219,86.1801,86.1801,2845.0
2023-09-11 13:00:00,88.49,88.54,88.46,88.52,7929.0,86.1995,86.2482,86.1703,86.2288,7929.0
2023-09-11 13:05:00,88.54,88.54,88.34,88.38,15053.0,86.2482,86.2482,86.0534,86.0924,15053.0
2023-09-11 13:10:00,88.39,88.45,88.36,88.36,4173.0,86.1021,86.1606,86.0729,86.0729,4173.0
2023-09-11 13:15:00,88.36,88.47,88.36,88.47,2575.0,86.0729,86.1801,86.0729,86.1801,2575.0
2023-09-11 13:20:00,88.48,88.53,88.43,88.43,3859.0,86.1898,86.2385,86.1411,86.1411,3859.0
2023-09-11 13:25:00,88.42,88.49,88.41,88.49,2659.0,86.1314,86.1995,86.1216,86.1995,2659.0
2023-09-11 13:30:00,88.52,88.56,88.5,88.54,2432.0,86.2288,86.2677,86.2093,86.2482,2432.0
2023-09-11 13:35:00,88.56,88.62,88.55,88.6,5895.0,86.2677,86.3262,86.258,86.3067,5895.0
2023-09-11 13:40:00,88.6,88.61,88.58,88.61,1176.0,86.3067,86.3164,86.2872,86.3164,1176.0
2023-09-11 13:45:00,88.63,88.69,88.63,88.64,3680.0,86.3359,86.3944,86.3359,86.3457,3680.0
2023-09-11 13:50:00,88.68,88.76,88.68,88.7,3378.0,86.3846,86.4626,86.3846,86.4041,3378.0
2023-09-11 13:55:00,88.72,88.72,88.66,88.66,3589.0,86.4236,86.4236,86.3651,86.3651,3589.0
2023-09-11 14:00:00,88.67,88.69,88.56,88.56,3758.0,86.3749,86.3944,86.2677,86.2677,3758.0
2023-09-11 14:05:00,88.55,88.56,88.52,88.52,2721.0,86.258,86.2677,86.2288,86.2288,2721.0
2023-09-11 14:10:00,88.51,88.54,88.48,88.54,3086.0,86.219,86.2482,86.1898,86.2482,3086.0
2023-09-11 14:15:00,88.54,88.57,88.51,88.51,5351.0,86.2482,86.2775,86.219,86.219,5351.0
2023-09-11 14:20:00,88.5,88.51,88.48,88.5,1200.0,86.2093,86.219,86.1898,86.2093,1200.0
2023-09-11 14:25:00,88.49,88.53,88.48,88.53,4219.0,86.1995,86.2385,86.1898,86.2385,4219.0
2023-09-11 14:30:00,88.52,88.56,88.49,88.54,4932.0,86.2288,86.2677,86.1995,86.2482,4932.0
2023-09-11 14:35:00,88.53,88.54,88.5,88.5,2414.0,86.2385,86.2482,86.2093,86.2093,2414.0
2023-09-11 14:40:00,88.5,88.5,88.44,88.46,3052.0,86.2093,86.2093,86.1508,86.1703,3052.0
2023-09-11 14:45:00,88.45,88.51,88.44,88.49,3473.0,86.1606,86.219,86.1508,86.1995,3473.0
2023-09-11 14:50:00,88.49,88.51,88.48,88.49,2149.0,86.1995,86.219,86.1898,86.1995,2149.0
2023-09-11 14:55:00,88.49,88.53,88.46,88.51,9241.0,86.1995,86.2385,86.1703,86.219,9241.0
2023-09-11 15:00:00,88.51,88.56,88.5,88.52,6914.0,86.219,86.2677,86.2093,86.2288,6914.0
2023-09-11 15:05:00,88.51,88.52,88.47,88.47,4859.0,86.219,86.2288,86.1801,86.1801,4859.0
2023-09-11 15:10:00,88.47,88.47,88.39,88.43,4580.0,86.1801,86.1801,86.1021,86.1411,4580.0
2023-09-11 15:15:00,88.43,88.43,88.37,88.39,6253.0,86.1411,86.1411,86.0826,86.1021,6253.0
2023-09-11 15:20:00,88.39,88.51,88.39,88.51,4728.0,86.1021,86.219,86.1021,86.219,4728.0
2023-09-11 15:25:00,88.52,88.55,88.39,88.44,9254.0,86.2288,86.258,86.1021,86.1508,9254.0
2023-09-11 15:30:00,88.44,88.49,88.39,88.41,6389.0,86.1508,86.1995,86.1021,86.1216,6389.0
2023-09-11 15:35:00,88.45,88.48,88.41,88.48,4987.0,86.1606,86.1898,86.1216,86.1898,4987.0
2023-09-11 15:40:00,88.47,88.51,88.46,88.51,6031.0,86.1801,86.219,86.1703,86.219,6031.0
2023-09-11 15:45:00,88.53,88.53,88.43,88.44,12346.0,86.2385,86.2385,86.1411,86.1508,12346.0
2023-09-11 15:50:00,88.43,88.47,88.39,88.43,24622.0,86.1411,86.1801,86.1021,86.1411,24622.0
2023-09-11 15:55:00,88.42,88.61,88.34,88.61,69949.0,86.1314,86.3164,86.0534,86.3164,69949.0
2023-09-12 09:30:00,88.23,88.67,88.18,88.62,8941.0,85.9463,86.3749,85.8976,86.3262,8941.0
2023-09-12 09:35:00,88.76,89.12,88.68,88.9,39455.0,86.4626,86.8132,86.3846,86.5989,39455.0
2023-09-12 09:40:00,88.94,89.22,88.93,88.94,11104.0,86.6379,86.9106,86.6282,86.6379,11104.0
2023-09-12 09:45:00,88.95,89.0,88.65,88.69,8154.0,86.6476,86.6963,86.3554,86.3944,8154.0
2023-09-12 09:50:00,88.81,88.97,88.73,88.73,4634.0,86.5113,86.6671,86.4333,86.4333,4634.0
2023-09-12 09:55:00,88.75,88.9,88.75,88.85,6126.0,86.4528,86.5989,86.4528,86.5502,6126.0
2023-09-12 10:00:00,88.92,89.1,88.88,89.02,9025.0,86.6184,86.7938,86.5794,86.7158,9025.0
2023-09-12 10:05:00,88.98,89.03,88.86,88.92,21858.0,86.6769,86.7256,86.56,86.6184,21858.0
2023-09-12 10:10:00,88.96,89.13,88.93,89.08,14041.0,86.6574,86.823,86.6282,86.7743,14041.0
2023-09-12 10:15:00,89.05,89.13,89.03,89.04,6416.0,86.745,86.823,86.7256,86.7353,6416.0
2023-09-12 10:20:00,89.0,89.05,88.9,88.92,9632.0,86.6963,86.745,86.5989,86.6184,9632.0
2023-09-12 10:25:00,88.92,88.93,88.8,88.93,7459.0,86.6184,86.6282,86.5015,86.6282,7459.0
2023-09-12 10:30:00,88.96,89.02,88.89,89.01,18820.0,86.6574,86.7158,86.5892,86.7061,18820.0
2023-09-12 10:35:00,89.02,89.27,89.0,89.18,48851.0,86.7158,86.9594,86.6963,86.8717,48851.0
2023-09-12 10:40:00,89.19,89.44,89.12,89.44,32581.0,86.8814,87.125,86.8132,87.125,32581.0
2023-09-12 10:45:00,89.44,89.52,89.29,89.35,18009.0,87.125,87.2029,86.9788,87.0373,18009.0
2023-09-12 10:50:00,89.31,89.4,89.3,89.33,9124.0,86.9983,87.086,86.9886,87.0178,9124.0
2023-09-12 10:55:00,89.34,89.47,89.31,89.39,10608.0,87.0275,87.1542,86.9983,87.0762,10608.0
2023-09-12 11:00:00,89.39,89.55,89.37,89.49,9438.0,87.0762,87.2321,87.0568,87.1737,9438.0
2023-09-12 11:05:00,89.51,89.51,89.19,89.19,11710.0,87.1931,87.1931,86.8814,86.8814,11710.0
2023-09-12 11:10:00,89.2,89.31,89.19,89.25,5579.0,86.8912,86.9983,86.8814,86.9399,5579.0
2023-09-12 11:15:00,89.26,89.29,89.17,89.25,9624.0,86.9496,86.9788,86.8619,86.9399,9624.0
2023-09-12 11:20:00,89.22,89.34,89.2,89.31,8042.0,86.9106,87.0275,86.8912,86.9983,8042.0
2023-09-12 11:25:00,89.33,89.42,89.29,89.35,18162.0,87.0178,87.1055,86.9788,87.0373,18162.0
2023-09-12 11:30:00,89.37,89.37,89.13,89.18,13958.0,87.0568,87.0568,86.823,86.8717,13958.0
2023-09-12 11:35:00,89.19,89.51,89.18,89.48,15222.0,86.8814,87.1931,86.8717,87.1639,15222.0
2023-09-12 11:40:00,89.5,89.64,89.42,89.53,13746.0,87.1834,87.3198,87.1055,87.2126,13746.0
2023-09-12 11:45:00,89.54,89.57,89.52,89.57,6407.0,87.2224,87.2516,87.2029,87.2516,6407.0
2023-09-12 11:50:00,89.57,89.66,89.56,89.65,8775.0,87.2516,87.3393,87.2418,87.3295,8775.0
2023-09-12 11:55:00,89.66,89.93,89.65,89.74,19942.0,87.3393,87.6023,87.3295,87.4172,19942.0
2023-09-12 12:00:00,89.77,89.87,89.76,89.85,4650.0,87.4464,87.5438,87.4367,87.5243,4650.0
2023-09-12 12:05:00,89.87,89.99,89.84,89.99,12608.0,87.5438,87.6607,87.5146,87.6607,12608.0
2023-09-12 12:10:00,89.97,89.97,89.76,89.85,22060.0,87.6412,87.6412,87.4367,87.5243,22060.0
2023-09-12 12:15:00,89.87,89.97,89.78,89.84,19348.0,87.5438,87.6412,87.4562,87.5146,19348.0
2023-09-12 12:20:00,89.88,89.93,89.84,89.92,14019.0,87.5536,87.6023,87.5146,87.5925,14019.0
2023-09-12 12:25:00,89.93,89.98,89.89,89.93,11679.0,87.6023,87.651,87.5633,87.6023,11679.0
2023-09-12 12:30:00,89.91,89.92,89.7,89.75,9094.0,87.5828,87.5925,87.3782,87.4269,9094.0
2023-09-12 12:35:00,89.77,89.78,89.72,89.73,7760.0,87.4464,87.4562,87.3977,87.4074,7760.0
2023-09-12 12:40:00,89.73,89.81,89.72,89.81,5757.0,87.4074,87.4854,87.3977,87.4854,5757.0
2023-09-12 12:45:00,89.82,89.89,89.8,89.84,6707.0,87.4951,87.5633,87.4756,87.5146,6707.0
2023-09-12 12:50:00,89.84,89.86,89.73,89.77,4691.0,87.5146,87.5341,87.4074,87.4464,4691.0
2023-09-12 12:55:00,89.78,89.8,89.76,89.79,2737.0,87.4562,87.4756,87.4367,87.4659,2737.0
2023-09-12 13:00:00,89.87,89.88,89.82,89.86,8854.0,87.5438,87.5536,87.4951,87.5341,8854.0
2023-09-12 13:05:00,89.87,89.88,89.78,89.87,8424.0,87.5438,87.5536,87.4562,87.5438,8424.0
2023-09-12 13:10:00,89.87,89.92,89.83,89.87,6765.0,87.5438,87.5925,87.5049,87.5438,6765.0
2023-09-12 13:15:00,89.89,89.99,89.89,89.99,6151.0,87.5633,87.6607,87.5633,87.6607,6151.0
2023-09-12 13:20:00,89.99,90.27,89.98,90.17,36251.0,87.6607,87.9335,87.651,87.8361,36251.0
2023-09-12 13:25:00,90.16,90.34,90.15,90.33,8208.0,87.8263,88.0017,87.8166,87.9919,8208.0
2023-09-12 13:30:00,90.35,90.43,90.35,90.42,10547.0,88.0114,88.0893,88.0114,88.0796,10547.0
2023-09-12 13:35:00,90.43,90.52,90.24,90.32,27271.0,88.0893,88.177,87.9042,87.9822,27271.0
2023-09-12 13:40:00,90.35,90.39,90.22,90.25,9560.0,88.0114,88.0504,87.8848,87.914,9560.0
2023-09-12 13:45:00,90.24,90.39,90.24,90.37,14528.0,87.9042,88.0504,87.9042,88.0309,14528.0
2023-09-12 13:50:00,90.38,90.44,90.31,90.34,8869.0,88.0406,88.0991,87.9724,88.0017,8869.0
2023-09-12 13:55:00,90.33,90.43,90.27,90.29,17596.0,87.9919,88.0893,87.9335,87.953,17596.0
2023-09-12 14:00:00,90.27,90.29,90.13,90.15,37267.0,87.9335,87.953,87.7971,87.8166,37267.0
2023-09-12 14:05:00,90.18,90.31,90.1,90.26,35644.0,87.8458,87.9724,87.7679,87.9237,35644.0
2023-09-12 14:10:00,90.25,90.33,90.25,90.32,5411.0,87.914,87.9919,87.914,87.9822,5411.0
2023-09-12 14:15:00,90.32,90.4,90.22,90.27,8623.0,87.9822,88.0601,87.8848,87.9335,8623.0
2023-09-12 14:20:00,90.28,90.34,90.22,90.26,8572.0,87.9432,88.0017,87.8848,87.9237,8572.0
2023-09-12 14:25:00,90.27,90.38,90.26,90.37,6038.0,87.9335,88.0406,87.9237,88.0309,6038.0
2023-09-12 14:30:00,90.35,90.43,90.33,90.4,20005.0,88.0114,88.0893,87.9919,88.0601,20005.0
2023-09-12 14:35:00,90.4,90.52,90.37,90.49,8209.0,88.0601,88.177,88.0309,88.1478,8209.0
2023-09-12 14:40:00,90.48,90.5,90.44,90.48,12119.0,88.138,88.1575,88.0991,88.138,12119.0
2023-09-12 14:45:00,90.47,90.52,90.43,90.5,16374.0,88.1283,88.177,88.0893,88.1575,16374.0
2023-09-12 14:50:00,90.5,90.5,90.29,90.38,29211.0,88.1575,88.1575,87.953,88.0406,29211.0
2023-09-12 14:55:00,90.37,90.43,90.3,90.38,10608.0,88.0309,88.0893,87.9627,88.0406,10608.0
2023-09-12 15:00:00,90.36,90.37,90.05,90.14,42315.0,88.0211,88.0309,87.7192,87.8068,42315.0
2023-09-12 15:05:00,90.15,90.25,90.11,90.25,13799.0,87.8166,87.914,87.7776,87.914,13799.0
2023-09-12 15:10:00,90.25,90.33,90.25,90.3,13129.0,87.914,87.9919,87.914,87.9627,13129.0
2023-09-12 15:15:00,90.29,90.31,90.21,90.21,10721.0,87.953,87.9724,87.875,87.875,10721.0
2023-09-12 15:20:00,90.21,90.24,90.16,90.18,14037.0,87.875,87.9042,87.8263,87.8458,14037.0
2023-09-12 15:25:00,90.17,90.28,90.17,90.22,11125.0,87.8361,87.9432,87.8361,87.8848,11125.0
2023-09-12 15:30:00,90.23,90.4,90.22,90.35,30041.0,87.8945,88.0601,87.8848,88.0114,30041.0
2023-09-12 15:35:00,90.35,90.37,90.31,90.32,16143.0,88.0114,88.0309,87.9724,87.9822,16143.0
2023-09-12 15:40:00,90.32,90.34,90.25,90.29,20160.0,87.9822,88.0017,87.914,87.953,20160.0
2023-09-12 15:45:00,90.29,90.31,90.23,90.26,25797.0,87.953,87.9724,87.8945,87.9237,25797.0
2023-09-12 15:50:00,90.26,90.31,90.24,90.26,39593.0,87.9237,87.9724,87.9042,87.9237,39593.0
2023-09-12 15:55:00,90.27,90.27,90.07,90.16,119240.0,87.9335,87.9335,87.7386,87.8263,119240.0
2023-09-13 09:30:00,90.19,90.22,89.95,90.08,24327.0,87.8555,87.8848,87.6218,87.7484,24327.0
2023-09-13 09:35:00,90.12,90.42,89.95,90.37,16361.0,87.7874,88.0796,87.6218,88.0309,16361.0
2023-09-13 09:40:00,90.4,90.84,90.39,90.71,17168.0,88.0601,88.4887,88.0504,88.3621,17168.0
2023-09-13 09:45:00,90.76,90.77,90.36,90.46,19307.0,88.4108,88.4205,88.0211,88.1186,19307.0
2023-09-13 09:50:00,90.47,90.57,90.3,90.51,9765.0,88.1283,88.2257,87.9627,88.1673,9765.0
2023-09-13 09:55:00,90.5,90.55,90.24,90.51,8492.0,88.1575,88.2062,87.9042,88.1673,8492.0
2023-09-13 10:00:00,90.49,90.51,90.29,90.29,16740.0,88.1478,88.1673,87.953,87.953,16740.0
2023-09-13 10:05:00,90.23,90.36,90.16,90.36,34743.0,87.8945,88.0211,87.8263,88.0211,34743.0
2023-09-13 10:10:00,90.4,90.47,90.29,90.29,55824.0,88.0601,88.1283,87.953,87.953,55824.0
2023-09-13 10:15:00,90.28,90.34,90.12,90.34,23383.0,87.9432,88.0017,87.7874,88.0017,23383.0
2023-09-13 10:20:00,90.37,90.48,90.3,90.48,17612.0,88.0309,88.138,87.9627,88.138,17612.0
2023-09-13 10:25:00,90.5,90.58,90.47,90.56,13354.0,88.1575,88.2354,88.1283,88.216,13354.0
2023-09-13 10:30:00,90.55,90.79,90.54,90.66,50877.0,88.2062,88.44,88.1965,88.3134,50877.0
2023-09-13 10:35:00,90.67,90.88,90.67,90.84,11607.0,88.3231,88.5277,88.3231,88.4887,11607.0
2023-09-13 10:40:00,90.91,91.23,90.87,91.22,43429.0,88.5569,88.8686,88.5179,88.8589,43429.0
2023-09-13 10:45:00,91.22,91.48,91.18,91.24,50587.0,88.8589,89.1121,88.8199,88.8784,50587.0
2023-09-13 10:50:00,91.25,91.36,91.25,91.36,15070.0,88.8881,88.9953,88.8881,88.9953,15070.0
2023-09-13 10:55:00,91.38,91.45,91.33,91.37,31582.0,89.0147,89.0829,88.966,89.005,31582.0
2023-09-13 11:00:00,91.39,91.43,91.2,91.37,14803.0,89.0245,89.0634,88.8394,89.005,14803.0
2023-09-13 11:05:00,91.4,91.41,91.29,91.32,6163.0,89.0342,89.044,88.9271,88.9563,6163.0
2023-09-13 11:10:00,91.31,91.32,91.12,91.2,7548.0,88.9465,88.9563,88.7615,88.8394,7548.0
2023-09-13 11:15:00,91.19,91.21,91.08,91.12,8970.0,88.8297,88.8491,88.7225,88.7615,8970.0
2023-09-13 11:20:00,91.12,91.34,91.12,91.34,8401.0,88.7615,88.9758,88.7615,88.9758,8401.0
2023-09-13 11:25:00,91.34,91.5,91.32,91.49,21698.0,88.9758,89.1316,88.9563,89.1219,21698.0
2023-09-13 11:30:00,91.47,91.53,91.42,91.48,13176.0,89.1024,89.1609,89.0537,89.1121,13176.0
2023-09-13 11:35:00,91.48,91.65,91.46,91.55,25076.0,89.1121,89.2777,89.0927,89.1803,25076.0
2023-09-13 11:40:00,91.55,91.63,91.39,91.58,31314.0,89.1803,89.2583,89.0245,89.2096,31314.0
2023-09-13 11:45:00,91.58,91.6,91.4,91.4,12335.0,89.2096,89.229,89.0342,89.0342,12335.0
2023-09-13 11:50:00,91.4,91.42,91.09,91.21,21980.0,89.0342,89.0537,88.7322,88.8491,21980.0
2023-09-13 11:55:00,91.22,91.34,91.16,91.28,13049.0,88.8589,88.9758,88.8004,88.9173,13049.0
2023-09-13 12:00:00,91.27,91.29,91.03,91.05,33088.0,88.9076,88.9271,88.6738,88.6933,33088.0
2023-09-13 12:05:00,91.06,91.29,91.05,91.24,13085.0,88.703,88.9271,88.6933,88.8784,13085.0
2023-09-13 12:10:00,91.24,91.28,91.18,91.21,10171.0,88.8784,88.9173,88.8199,88.8491,10171.0
2023-09-13 12:15:00,91.23,91.35,91.2,91.31,13384.0,88.8686,88.9855,88.8394,88.9465,13384.0
2023-09-13 12:20:00,91.33,91.46,91.33,91.42,11436.0,88.966,89.0927,88.966,89.0537,11436.0
2023-09-13 12:25:00,91.39,91.6,91.39,91.51,18190.0,89.0245,89.229,89.0245,89.1414,18190.0
2023-09-13 12:30:00,91.54,91.58,91.5,91.56,15115.0,89.1706,89.2096,89.1316,89.1901,15115.0
2023-09-13 12:35:00,91.57,91.64,91.56,91.63,13323.0,89.1998,89.268,89.1901,89.2583,13323.0
2023-09-13 12:40:00,91.61,91.7,91.56,91.66,13976.0,89.2388,89.3265,89.1901,89.2875,13976.0
2023-09-13 12:45:00,91.66,91.66,91.39,91.39,15087.0,89.2875,89.2875,89.0245,89.0245,15087.0
2023-09-13 12:50:00,91.37,91.63,91.35,91.63,11459.0,89.005,89.2583,88.9855,89.2583,11459.0
2023-09-13 12:55:00,91.63,91.63,91.56,91.59,13094.0,89.2583,89.2583,89.1901,89.2193,13094.0
2023-09-13 13:00:00,91.59,91.63,91.41,91.43,7492.0,89.2193,89.2583,89.044,89.0634,7492.0
2023-09-13 13:05:00,91.43,91.52,91.41,91.52,10933.0,89.0634,89.1511,89.044,89.1511,10933.0
2023-09-13 13:10:00,91.53,91.53,91.37,91.49,12642.0,89.1609,89.1609,89.005,89.1219,12642.0
2023-09-13 13:15:00,91.49,91.52,91.41,91.42,8773.0,89.1219,89.1511,89.044,89.0537,8773.0
2023-09-13 13:20:00,91.42,91.44,91.33,91.37,7207.0,89.0537,89.0732,88.966,89.005,7207.0
2023-09-13 13:25:00,91.36,91.42,91.3,91.34,8827.0,88.9953,89.0537,88.9368,88.9758,8827.0
2023-09-13 13:30:00,91.34,91.42,91.27,91.4,6880.0,88.9758,89.0537,88.9076,89.0342,6880.0
2023-09-13 13:35:00,91.42,91.46,91.34,91.46,7465.0,89.0537,89.0927,88.9758,89.0927,7465.0
2023-09-13 13:40:00,91.46,91.54,91.45,91.48,15064.0,89.0927,89.1706,89.0829,89.1121,15064.0
2023-09-13 13:45:00,91.48,91.49,91.43,91.45,11228.0,89.1121,89.1219,89.0634,89.0829,11228.0
2023-09-13 13:50:00,91.43,91.51,91.41,91.51,7755.0,89.0634,89.1414,89.044,89.1414,7755.0
2023-09-13 13:55:00,91.52,91.57,91.49,91.56,7439.0,89.1511,89.1998,89.1219,89.1901,7439.0
2023-09-13 14:00:00,91.55,91.6,91.42,91.44,20243.0,89.1803,89.229,89.0537,89.0732,20243.0
2023-09-13 14:05:00,91.4,91.52,91.32,91.52,8429.0,89.0342,89.1511,88.9563,89.1511,8429.0
2023-09-13 14:10:00,91.52,91.57,91.49,91.51,13238.0,89.1511,89.1998,89.1219,89.1414,13238.0
2023-09-13 14:15:00,91.53,91.62,91.5,91.53,42459.0,89.1609,89.2485,89.1316,89.1609,42459.0
2023-09-13 14:20:00,91.54,91.55,91.44,91.53,6967.0,89.1706,89.1803,89.0732,89.1609,6967.0
2023-09-13 14:25:00,91.58,91.61,91.52,91.56,4934.0,89.2096,89.2388,89.1511,89.1901,4934.0
2023-09-13 14:30:00,91.55,91.55,91.39,91.4,10884.0,89.1803,89.1803,89.0245,89.0342,10884.0
2023-09-13 14:35:00,91.4,91.45,91.37,91.37,9209.0,89.0342,89.0829,89.005,89.005,9209.0
2023-09-13 14:40:00,91.37,91.43,91.31,91.4,19260.0,89.005,89.0634,88.9465,89.0342,19260.0
2023-09-13 14:45:00,91.39,91.42,91.18,91.18,12156.0,89.0245,89.0537,88.8199,88.8199,12156.0
2023-09-13 14:50:00,91.17,91.21,90.96,90.96,6409.0,88.8102,88.8491,88.6056,88.6056,6409.0
2023-09-13 14:55:00,90.96,91.14,90.85,91.13,82817.0,88.6056,88.7809,88.4985,88.7712,82817.0
2023-09-13 15:00:00,91.15,91.15,91.03,91.05,10615.0,88.7907,88.7907,88.6738,88.6933,10615.0
2023-09-13 15:05:00,91.04,91.15,90.83,90.93,39219.0,88.6835,88.7907,88.479,88.5764,39219.0
2023-09-13 15:10:00,90.92,90.96,90.81,90.84,13250.0,88.5666,88.6056,88.4595,88.4887,13250.0
2023-09-13 15:15:00,90.86,90.93,90.73,90.73,12088.0,88.5082,88.5764,88.3816,88.3816,12088.0
2023-09-13 15:20:00,90.74,90.8,90.64,90.78,50112.0,88.3913,88.4498,88.2939,88.4303,50112.0
2023-09-13 15:25:00,90.78,90.87,90.77,90.85,12878.0,88.4303,88.5179,88.4205,88.4985,12878.0
2023-09-13 15:30:00,90.86,90.99,90.79,90.79,44641.0,88.5082,88.6348,88.44,88.44,44641.0
2023-09-13 15:35:00,90.81,90.87,90.75,90.82,20752.0,88.4595,88.5179,88.401,88.4692,20752.0
2023-09-13 15:40:00,90.82,90.91,90.81,90.86,21940.0,88.4692,88.5569,88.4595,88.5082,21940.0
2023-09-13 15:45:00,90.81,90.87,90.75,90.85,38987.0,88.4595,88.5179,88.401,88.4985,38987.0
2023-09-13 15:50:00,90.86,90.9,90.66,90.73,61262.0,88.5082,88.5472,88.3134,88.3816,61262.0
2023-09-13 15:55:00,90.73,90.82,90.54,90.59,185768.0,88.3816,88.4692,88.1965,88.2452,185768.0
2023-09-14 09:30:00,91.0,91.23,90.77,90.82,32095.0,88.6446,88.8686,88.4205,88.4692,32095.0
2023-09-14 09:35:00,90.85,91.08,90.7,90.81,8239.0,88.4985,88.7225,88.3523,88.4595,8239.0
2023-09-14 09:40:00,90.86,91.03,90.79,90.84,8161.0,88.5082,88.6738,88.44,88.4887,8161.0
2023-09-14 09:45:00,90.84,90.95,90.79,90.88,6495.0,88.4887,88.5959,88.44,88.5277,6495.0
2023-09-14 09:50:00,90.88,90.9,90.71,90.76,4407.0,88.5277,88.5472,88.3621,88.4108,4407.0
2023-09-14 09:55:00,90.74,90.75,90.46,90.58,13689.0,88.3913,88.401,88.1186,88.2354,13689.0
2023-09-14 10:00:00,90.61,90.63,90.28,90.28,26021.0,88.2647,88.2842,87.9432,87.9432,26021.0
2023-09-14 10:05:00,90.29,90.51,90.17,90.23,17165.0,87.953,88.1673,87.8361,87.8945,17165.0
2023-09-14 10:10:00,90.27,90.28,90.0,90.08,57731.0,87.9335,87.9432,87.6705,87.7484,57731.0
2023-09-14 10:15:00,89.99,90.07,89.86,89.94,14121.0,87.6607,87.7386,87.5341,87.612,14121.0
2023-09-14 10:20:00,89.92,90.05,89.87,90.02,25190.0,87.5925,87.7192,87.5438,87.6899,25190.0
2023-09-14 10:25:00,90.0,90.0,89.9,89.98,4620.0,87.6705,87.6705,87.573,87.651,4620.0
2023-09-14 10:30:00,90.03,90.22,89.97,89.99,12421.0,87.6997,87.8848,87.6412,87.6607,12421.0
2023-09-14 10:35:00,90.0,90.03,89.86,89.86,14727.0,87.6705,87.6997,87.5341,87.5341,14727.0
2023-09-14 10:40:00,89.89,90.05,89.89,89.98,25772.0,87.5633,87.7192,87.5633,87.651,25772.0
2023-09-14 10:45:00,89.98,90.24,89.97,90.24,13059.0,87.651,87.9042,87.6412,87.9042,13059.0
2023-09-14 10:50:00,90.25,90.33,90.21,90.24,8204.0,87.914,87.9919,87.875,87.9042,8204.0
2023-09-14 10:55:00,90.25,90.28,90.17,90.25,11742.0,87.914,87.9432,87.8361,87.914,11742.0
2023-09-14 11:00:00,90.26,90.52,90.25,90.49,28043.0,87.9237,88.177,87.914,88.1478,28043.0
2023-09-14 11:05:00,90.5,90.63,90.47,90.54,19183.0,88.1575,88.2842,88.1283,88.1965,19183.0
2023-09-14 11:10:00,90.55,90.55,90.36,90.46,7918.0,88.2062,88.2062,88.0211,88.1186,7918.0
2023-09-14 11:15:00,90.46,90.46,90.32,90.34,5453.0,88.1186,88.1186,87.9822,88.0017,5453.0
2023-09-14 11:20:00,90.34,90.35,90.25,90.26,7045.0,88.0017,88.0114,87.914,87.9237,7045.0
2023-09-14 11:25:00,90.26,90.28,90.14,90.14,15527.0,87.9237,87.9432,87.8068,87.8068,15527.0
2023-09-14 11:30:00,90.13,90.22,90.1,90.2,24894.0,87.7971,87.8848,87.7679,87.8653,24894.0
2023-09-14 11:35:00,90.19,90.27,90.06,90.27,67119.0,87.8555,87.9335,87.7289,87.9335,67119.0
2023-09-14 11:40:00,90.27,90.51,90.15,90.51,16128.0,87.9335,88.1673,87.8166,88.1673,16128.0
2023-09-14 11:45:00,90.51,90.51,90.3,90.4,11186.0,88.1673,88.1673,87.9627,88.0601,11186.0
2023-09-14 11:50:00,90.42,90.53,90.39,90.52,7589.0,88.0796,88.1867,88.0504,88.177,7589.0
2023-09-14 11:55:00,90.53,90.58,90.51,90.54,6150.0,88.1867,88.2354,88.1673,88.1965,6150.0
2023-09-14 12:00:00,90.54,90.7,90.49,90.61,12750.0,88.1965,88.3523,88.1478,88.2647,12750.0
2023-09-14 12:05:00,90.59,90.67,90.57,90.63,16700.0,88.2452,88.3231,88.2257,88.2842,16700.0
2023-09-14 12:10:00,90.62,90.67,90.6,90.67,8919.0,88.2744,88.3231,88.2549,88.3231,8919.0
2023-09-14 12:15:00,90.67,90.75,90.65,90.68,14628.0,88.3231,88.401,88.3036,88.3329,14628.0
2023-09-14 12:20:00,90.68,90.77,90.68,90.77,15467.0,88.3329,88.4205,88.3329,88.4205,15467.0
2023-09-14 12:25:00,90.77,90.89,90.77,90.87,9381.0,88.4205,88.5374,88.4205,88.5179,9381.0
2023-09-14 12:30:00,90.89,91.0,90.58,91.0,21558.0,88.5374,88.6446,88.2354,88.6446,21558.0
2023-09-14 12:35:00,91.0,91.0,90.87,90.89,15122.0,88.6446,88.6446,88.5179,88.5374,15122.0
2023-09-14 12:40:00,90.89,90.96,90.89,90.93,8562.0,88.5374,88.6056,88.5374,88.5764,8562.0
2023-09-14 12:45:00,90.93,90.93,90.81,90.87,6476.0,88.5764,88.5764,88.4595,88.5179,6476.0
2023-09-14 12:50:00,90.86,90.97,90.85,90.97,10495.0,88.5082,88.6153,88.4985,88.6153,10495.0
2023-09-14 12:55:00,90.96,91.0,90.8,90.81,24240.0,88.6056,88.6446,88.4498,88.4595,24240.0
2023-09-14 13:00:00,90.8,90.85,90.75,90.82,5983.0,88.4498,88.4985,88.401,88.4692,5983.0
2023-09-14 13:05:00,90.84,91.03,90.8,90.93,24743.0,88.4887,88.6738,88.4498,88.5764,24743.0
2023-09-14 13:10:00,90.94,90.96,90.88,90.96,7084.0,88.5861,88.6056,88.5277,88.6056,7084.0
2023-09-14 13:15:00,90.94,90.95,90.91,90.91,4366.0,88.5861,88.5959,88.5569,88.5569,4366.0
2023-09-14 13:20:00,90.92,90.94,90.91,90.94,4237.0,88.5666,88.5861,88.5569,88.5861,4237.0
2023-09-14 13:25:00,90.94,90.94,90.9,90.91,5369.0,88.5861,88.5861,88.5472,88.5569,5369.0
2023-09-14 13:30:00,90.91,91.01,90.89,91.0,9698.0,88.5569,88.6543,88.5374,88.6446,9698.0
2023-09-14 13:35:00,91.0,91.09,90.96,91.06,11556.0,88.6446,88.7322,88.6056,88.703,11556.0
2023-09-14 13:40:00,91.06,91.07,90.98,91.06,15465.0,88.703,88.7128,88.6251,88.703,15465.0
2023-09-14 13:45:00,91.03,91.03,90.93,90.95,5294.0,88.6738,88.6738,88.5764,88.5959,5294.0
2023-09-14 13:50:00,90.94,91.05,90.94,91.0,18427.0,88.5861,88.6933,88.5861,88.6446,18427.0
2023-09-14 13:55:00,91.01,91.03,90.99,90.99,9617.0,88.6543,88.6738,88.6348,88.6348,9617.0
2023-09-14 14:00:00,90.98,91.0,90.94,91.0,10994.0,88.6251,88.6446,88.5861,88.6446,10994.0
2023-09-14 14:05:00,91.0,91.03,90.99,91.02,12263.0,88.6446,88.6738,88.6348,88.6641,12263.0
2023-09-14 14:10:00,91.02,91.14,91.01,91.14,6367.0,88.6641,88.7809,88.6543,88.7809,6367.0
2023-09-14 14:15:00,91.14,91.24,91.13,91.19,10864.0,88.7809,88.8784,88.7712,88.8297,10864.0
2023-09-14 14:20:00,91.19,91.2,91.16,91.18,9083.0,88.8297,88.8394,88.8004,88.8199,9083.0
2023-09-14 14:25:00,91.18,91.24,91.18,91.21,5394.0,88.8199,88.8784,88.8199,88.8491,5394.0
2023-09-14 14:30:00,91.2,91.37,91.2,91.29,11845.0,88.8394,89.005,88.8394,88.9271,11845.0
2023-09-14 14:35:00,91.3,91.37,91.3,91.34,6695.0,88.9368,89.005,88.9368,88.9758,6695.0
2023-09-14 14:40:00,91.35,91.39,91.28,91.33,8103.0,88.9855,89.0245,88.9173,88.966,8103.0
2023-09-14 14:45:00,91.34,91.34,91.27,91.28,7519.0,88.9758,88.9758,88.9076,88.9173,7519.0
2023-09-14 14:50:00,91.28,91.29,91.23,91.26,9242.0,88.9173,88.9271,88.8686,88.8978,9242.0
2023-09-14 14:55:00,91.27,91.32,91.21,91.27,13479.0,88.9076,88.9563,88.8491,88.9076,13479.0
2023-09-14 15:00:00,91.25,91.34,91.25,91.33,9059.0,88.8881,88.9758,88.8881,88.966,9059.0
2023-09-14 15:05:00,91.33,91.34,91.22,91.28,16538.0,88.966,88.9758,88.8589,88.9173,16538.0
2023-09-14 15:10:00,91.29,91.35,91.27,91.3,18739.0,88.9271,88.9855,88.9076,88.9368,18739.0
2023-09-14 15:15:00,91.28,91.29,91.24,91.26,8149.0,88.9173,88.9271,88.8784,88.8978,8149.0
2023-09-14 15:20:00,91.24,91.31,91.24,91.26,14669.0,88.8784,88.9465,88.8784,88.8978,14669.0
2023-09-14 15:25:00,91.26,91.29,91.21,91.21,23902.0,88.8978,88.9271,88.8491,88.8491,23902.0
2023-09-14 15:30:00,91.22,91.23,91.12,91.15,25153.0,88.8589,88.8686,88.7615,88.7907,25153.0
2023-09-14 15:35:00,91.14,91.17,91.08,91.13,39660.0,88.7809,88.8102,88.7225,88.7712,39660.0
2023-09-14 15:40:00,91.13,91.2,91.06,91.06,25245.0,88.7712,88.8394,88.703,88.703,25245.0
2023-09-14 15:45:00,91.06,91.12,91.04,91.06,58303.0,88.703,88.7615,88.6835,88.703,58303.0
2023-09-14 15:50:00,91.05,91.07,90.94,91.03,104012.0,88.6933,88.7128,88.5861,88.6738,104012.0
2023-09-14 15:55:00,91.03,91.22,90.99,91.15,222056.0,88.6738,88.8589,88.6348,88.7907,222056.0
2023-09-15 09:30:00,91.17,91.64,91.06,91.64,33876.0,88.8102,89.268,88.703,89.268,33876.0
2023-09-15 09:35:00,91.72,91.83,91.61,91.72,9752.0,89.3459,89.4531,89.2388,89.3459,9752.0
2023-09-15 09:40:00,91.69,91.7,91.53,91.53,8405.0,89.3167,89.3265,89.1609,89.1609,8405.0
2023-09-15 09:45:00,91.51,91.55,91.37,91.54,5849.0,89.1414,89.1803,89.005,89.1706,5849.0
2023-09-15 09:50:00,91.55,91.8,91.44,91.7,31425.0,89.1803,89.4239,89.0732,89.3265,31425.0
2023-09-15 09:55:00,91.7,91.91,91.56,91.8,25810.0,89.3265,89.531,89.1901,89.4239,25810.0
2023-09-15 10:00:00,91.97,92.21,91.97,92.08,9207.0,89.5895,89.8233,89.5895,89.6966,9207.0
2023-09-15 10:05:00,92.08,92.4,92.08,92.22,15646.0,89.6966,90.0083,89.6966,89.833,15646.0
2023-09-15 10:10:00,92.2,92.29,92.16,92.19,11674.0,89.8135,89.9012,89.7745,89.8038,11674.0
2023-09-15 10:15:00,92.17,92.33,92.15,92.31,18826.0,89.7843,89.9401,89.7648,89.9207,18826.0
2023-09-15 10:20:00,92.31,92.39,92.28,92.33,9366.0,89.9207,89.9986,89.8914,89.9401,9366.0
2023-09-15 10:25:00,92.34,92.37,92.1,92.13,9924.0,89.9499,89.9791,89.7161,89.7453,9924.0
2023-09-15 10:30:00,92.12,92.19,92.11,92.16,14234.0,89.7356,89.8038,89.7258,89.7745,14234.0
2023-09-15 10:35:00,92.16,92.17,92.07,92.11,15225.0,89.7745,89.7843,89.6869,89.7258,15225.0
2023-09-15 10:40:00,92.11,92.15,92.01,92.12,19707.0,89.7258,89.7648,89.6284,89.7356,19707.0
2023-09-15 10:45:00,92.12,92.18,92.0,92.08,18917.0,89.7356,89.794,89.6187,89.6966,18917.0
2023-09-15 10:50:00,92.06,92.06,91.75,91.84,41796.0,89.6771,89.6771,89.3752,89.4628,41796.0
2023-09-15 10:55:00,91.81,91.9,91.74,91.76,32706.0,89.4336,89.5213,89.3654,89.3849,32706.0
2023-09-15 11:00:00,91.75,91.75,91.59,91.61,9404.0,89.3752,89.3752,89.2193,89.2388,9404.0
2023-09-15 11:05:00,91.61,91.66,91.46,91.65,10646.0,89.2388,89.2875,89.0927,89.2777,10646.0
2023-09-15 11:10:00,91.66,91.71,91.62,91.66,8836.0,89.2875,89.3362,89.2485,89.2875,8836.0
2023-09-15 11:15:00,91.65,91.65,91.56,91.59,13771.0,89.2777,89.2777,89.1901,89.2193,13771.0
2023-09-15 11:20:00,91.61,91.61,91.45,91.53,8576.0,89.2388,89.2388,89.0829,89.1609,8576.0
2023-09-15 11:25:00,91.54,91.64,91.49,91.5,9481.0,89.1706,89.268,89.1219,89.1316,9481.0
2023-09-15 11:30:00,91.49,91.49,91.31,91.31,26002.0,89.1219,89.1219,88.9465,88.9465,26002.0
2023-09-15 11:35:00,91.31,91.38,91.23,91.29,16336.0,88.9465,89.0147,88.8686,88.9271,16336.0
2023-09-15 11:40:00,91.29,91.34,91.24,91.28,5938.0,88.9271,88.9758,88.8784,88.9173,5938.0
2023-09-15 11:45:00,91.29,91.3,91.2,91.28,9628.0,88.9271,88.9368,88.8394,88.9173,9628.0
2023-09-15 11:50:00,91.28,91.37,91.27,91.32,14792.0,88.9173,89.005,88.9076,88.9563,14792.0
2023-09-15 11:55:00,91.33,91.35,91.18,91.28,11496.0,88.966,88.9855,88.8199,88.9173,11496.0
2023-09-15 12:00:00,91.27,91.33,91.23,91.26,8405.0,88.9076,88.966,88.8686,88.8978,8405.0
2023-09-15 12:05:00,91.27,91.35,91.27,91.28,5072.0,88.9076,88.9855,88.9076,88.9173,5072.0
2023-09-15 12:10:00,91.27,91.45,91.26,91.34,9454.0,88.9076,89.0829,88.8978,88.9758,9454.0
2023-09-15 12:15:00,91.34,91.41,91.33,91.38,4508.0,88.9758,89.044,88.966,89.0147,4508.0
2023-09-15 12:20:00,91.36,91.4,91.32,91.38,6110.0,88.9953,89.0342,88.9563,89.0147,6110.0
2023-09-15 12:25:00,91.36,91.44,91.36,91.4,11051.0,88.9953,89.0732,88.9953,89.0342,11051.0
2023-09-15 12:30:00,91.37,91.48,91.34,91.42,12449.0,89.005,89.1121,88.9758,89.0537,12449.0
2023-09-15 12:35:00,91.43,91.5,91.4,91.49,11720.0,89.0634,89.1316,89.0342,89.1219,11720.0
2023-09-15 12:40:00,91.49,91.7,91.48,91.65,14921.0,89.1219,89.3265,89.1121,89.2777,14921.0
2023-09-15 12:45:00,91.63,91.64,91.52,91.62,4787.0,89.2583,89.268,89.1511,89.2485,4787.0
2023-09-15 12:50:00,91.62,91.7,91.53,91.54,6729.0,89.2485,89.3265,89.1609,89.1706,6729.0
2023-09-15 12:55:00,91.54,91.54,91.45,91.48,5911.0,89.1706,89.1706,89.0829,89.1121,5911.0
2023-09-15 13:00:00,91.48,91.49,91.35,91.35,8511.0,89.1121,89.1219,88.9855,88.9855,8511.0
2023-09-15 13:05:00,91.35,91.36,91.21,91.21,14890.0,88.9855,88.9953,88.8491,88.8491,14890.0
2023-09-15 13:10:00,91.22,91.39,91.19,91.39,22839.0,88.8589,89.0245,88.8297,89.0245,22839.0
2023-09-15 13:15:00,91.39,91.42,91.34,91.35,5529.0,89.0245,89.0537,88.9758,88.9855,5529.0
2023-09-15 13:20:00,91.33,91.36,91.15,91.15,9478.0,88.966,88.9953,88.7907,88.7907,9478.0
2023-09-15 13:25:00,91.17,91.24,91.16,91.21,6606.0,88.8102,88.8784,88.8004,88.8491,6606.0
2023-09-15 13:30:00,91.21,91.21,90.96,91.11,14626.0,88.8491,88.8491,88.6056,88.7517,14626.0
2023-09-15 13:35:00,91.1,91.2,91.08,91.18,16642.0,88.742,88.8394,88.7225,88.8199,16642.0
2023-09-15 13:40:00,91.18,91.31,91.17,91.25,13824.0,88.8199,88.9465,88.8102,88.8881,13824.0
2023-09-15 13:45:00,91.24,91.42,91.23,91.4,12160.0,88.8784,89.0537,88.8686,89.0342,12160.0
2023-09-15 13:50:00,91.4,91.41,91.33,91.36,8989.0,89.0342,89.044,88.966,88.9953,8989.0
2023-09-15 13:55:00,91.36,91.4,91.31,91.4,9195.0,88.9953,89.0342,88.9465,89.0342,9195.0
2023-09-15 14:00:00,91.39,91.4,91.33,91.36,12968.0,89.0245,89.0342,88.966,88.9953,12968.0
2023-09-15 14:05:00,91.34,91.35,91.24,91.26,5788.0,88.9758,88.9855,88.8784,88.8978,5788.0
2023-09-15 14:10:00,91.26,91.27,91.17,91.19,11525.0,88.8978,88.9076,88.8102,88.8297,11525.0
2023-09-15 14:15:00,91.2,91.37,91.19,91.29,10206.0,88.8394,89.005,88.8297,88.9271,10206.0
2023-09-15 14:20:00,91.3,91.32,91.27,91.27,6588.0,88.9368,88.9563,88.9076,88.9076,6588.0
2023-09-15 14:25:00,91.27,91.28,91.24,91.26,3960.0,88.9076,88.9173,88.8784,88.8978,3960.0
2023-09-15 14:30:00,91.25,91.32,91.24,91.32,8531.0,88.8881,88.9563,88.8784,88.9563,8531.0
2023-09-15 14:35:00,91.32,91.38,91.31,91.33,6314.0,88.9563,89.0147,88.9465,88.966,6314.0
2023-09-15 14:40:00,91.33,91.41,91.32,91.39,4585.0,88.966,89.044,88.9563,89.0245,4585.0
2023-09-15 14:45:00,91.38,91.44,91.35,91.41,22826.0,89.0147,89.0732,88.9855,89.044,22826.0
2023-09-15 14:50:00,91.41,91.44,91.34,91.38,34677.0,89.044,89.0732,88.9758,89.0147,34677.0
2023-09-15 14:55:00,91.37,91.6,91.31,91.54,37235.0,89.005,89.229,88.9465,89.1706,37235.0
2023-09-15 15:00:00,91.52,91.56,91.42,91.43,13270.0,89.1511,89.1901,89.0537,89.0634,13270.0
2023-09-15 15:05:00,91.44,91.52,91.38,91.46,46690.0,89.0732,89.1511,89.0147,89.0927,46690.0
2023-09-15 15:10:00,91.44,91.56,91.43,91.51,7606.0,89.0732,89.1901,89.0634,89.1414,7606.0
2023-09-15 15:15:00,91.53,91.55,91.49,91.54,11303.0,89.1609,89.1803,89.1219,89.1706,11303.0
2023-09-15 15:20:00,91.54,91.64,91.49,91.6,31303.0,89.1706,89.268,89.1219,89.229,31303.0
2023-09-15 15:25:00,91.61,91.69,91.55,91.62,36412.0,89.2388,89.3167,89.1803,89.2485,36412.0
2023-09-15 15:30:00,91.62,91.66,91.54,91.55,21103.0,89.2485,89.2875,89.1706,89.1803,21103.0
2023-09-15 15:35:00,91.55,91.55,91.45,91.46,28526.0,89.1803,89.1803,89.0829,89.0927,28526.0
2023-09-15 15:40:00,91.5,91.5,91.34,91.47,35262.0,89.1316,89.1316,88.9758,89.1024,35262.0
2023-09-15 15:45:00,91.5,91.76,91.47,91.67,37532.0,89.1316,89.3849,89.1024,89.2972,37532.0
2023-09-15 15:50:00,91.66,91.89,91.59,91.89,70672.0,89.2875,89.5115,89.2193,89.5115,70672.0
2023-09-15 15:55:00,91.88,91.91,91.75,91.75,193386.0,89.5018,89.531,89.3752,89.3752,193386.0
2023-09-18 09:30:00,91.44,91.85,91.2,91.75,27880.0,89.0732,89.4726,88.8394,89.3752,27880.0
2023-09-18 09:35:00,91.81,92.12,91.59,91.98,13999.0,89.4336,89.7356,89.2193,89.5992,13999.0
2023-09-18 09:40:00,91.98,92.05,91.75,91.9,17395.0,89.5992,89.6674,89.3752,89.5213,17395.0
2023-09-18 09:45:00,91.88,91.97,91.38,91.43,13870.0,89.5018,89.5895,89.0147,89.0634,13870.0
2023-09-18 09:50:00,91.42,91.51,91.32,91.42,14052.0,89.0537,89.1414,88.9563,89.0537,14052.0
2023-09-18 09:55:00,91.4,91.48,91.31,91.48,10923.0,89.0342,89.1121,88.9465,89.1121,10923.0
2023-09-18 10:00:00,91.45,91.53,91.36,91.45,16493.0,89.0829,89.1609,88.9953,89.0829,16493.0
2023-09-18 10:05:00,91.43,91.58,91.41,91.44,48384.0,89.0634,89.2096,89.044,89.0732,48384.0
2023-09-18 10:10:00,91.49,91.57,91.46,91.48,49202.0,89.1219,89.1998,89.0927,89.1121,49202.0
2023-09-18 10:15:00,91.5,91.52,91.39,91.42,22968.0,89.1316,89.1511,89.0245,89.0537,22968.0
2023-09-18 10:20:00,91.42,91.52,91.26,91.31,12693.0,89.0537,89.1511,88.8978,88.9465,12693.0
2023-09-18 10:25:00,91.33,91.38,91.16,91.22,14476.0,88.966,89.0147,88.8004,88.8589,14476.0
2023-09-18 10:30:00,91.26,91.26,91.05,91.16,8960.0,88.8978,88.8978,88.6933,88.8004,8960.0
2023-09-18 10:35:00,91.21,91.35,90.9,90.95,11322.0,88.8491,88.9855,88.5472,88.5959,11322.0
2023-09-18 10:40:00,90.92,91.05,90.87,91.05,11767.0,88.5666,88.6933,88.5179,88.6933,11767.0
2023-09-18 10:45:00,91.1,91.25,91.08,91.25,2834.0,88.742,88.8881,88.7225,88.8881,2834.0
2023-09-18 10:50:00,91.26,91.3,91.21,91.22,3249.0,88.8978,88.9368,88.8491,88.8589,3249.0
2023-09-18 10:55:00,91.27,91.38,91.26,91.34,5037.0,88.9076,89.0147,88.8978,88.9758,5037.0
2023-09-18 11:00:00,91.36,91.46,91.31,91.43,13236.0,88.9953,89.0927,88.9465,89.0634,13236.0
2023-09-18 11:05:00,91.43,91.43,91.37,91.39,6059.0,89.0634,89.0634,89.005,89.0245,6059.0
2023-09-18 11:10:00,91.4,91.41,91.21,91.23,9288.0,89.0342,89.044,88.8491,88.8686,9288.0
2023-09-18 11:15:00,91.23,91.49,91.2,91.36,9709.0,88.8686,89.1219,88.8394,88.9953,9709.0
2023-09-18 11:20:00,91.34,91.39,91.27,91.33,7017.0,88.9758,89.0245,88.9076,88.966,7017.0
2023-09-18 11:25:00,91.37,91.39,91.25,91.25,7430.0,89.005,89.0245,88.8881,88.8881,7430.0
2023-09-18 11:30:00,91.25,91.49,91.24,91.42,17839.0,88.8881,89.1219,88.8784,89.0537,17839.0
2023-09-18 11:35:00,91.42,91.47,91.34,91.45,8698.0,89.0537,89.1024,88.9758,89.0829,8698.0
2023-09-18 11:40:00,91.45,91.48,91.38,91.4,12370.0,89.0829,89.1121,89.0147,89.0342,12370.0
2023-09-18 11:45:00,91.42,91.51,91.41,91.45,13415.0,89.0537,89.1414,89.044,89.0829,13415.0
2023-09-18 11:50:00,91.47,91.52,91.35,91.35,9477.0,89.1024,89.1511,88.9855,88.9855,9477.0
2023-09-18 11:55:00,91.36,91.46,91.34,91.44,4374.0,88.9953,89.0927,88.9758,89.0732,4374.0
2023-09-18 12:00:00,91.45,91.59,91.44,91.52,9077.0,89.0829,89.2193,89.0732,89.1511,9077.0
2023-09-18 12:05:00,91.55,91.57,91.41,91.45,13447.0,89.1803,89.1998,89.044,89.0829,13447.0
2023-09-18 12:10:00,91.45,91.51,91.43,91.47,7863.0,89.0829,89.1414,89.0634,89.1024,7863.0
2023-09-18 12:15:00,91.48,91.53,91.46,91.52,6899.0,89.1121,89.1609,89.0927,89.1511,6899.0
2023-09-18 12:20:00,91.54,91.65,91.5,91.55,12562.0,89.1706,89.2777,89.1316,89.1803,12562.0
2023-09-18 12:25:00,91.55,91.59,91.46,91.58,15464.0,89.1803,89.2193,89.0927,89.2096,15464.0
2023-09-18 12:30:00,91.58,91.84,91.58,91.7,30308.0,89.2096,89.4628,89.2096,89.3265,30308.0
2023-09-18 12:35:00,91.71,91.78,91.71,91.72,8770.0,89.3362,89.4044,89.3362,89.3459,8770.0
2023-09-18 12:40:00,91.73,91.84,91.62,91.69,7232.0,89.3557,89.4628,89.2485,89.3167,7232.0
2023-09-18 12:45:00,91.69,91.73,91.66,91.67,7661.0,89.3167,89.3557,89.2875,89.2972,7661.0
2023-09-18 12:50:00,91.67,91.83,91.65,91.81,18278.0,89.2972,89.4531,89.2777,89.4336,18278.0
2023-09-18 12:55:00,91.8,91.81,91.65,91.72,16618.0,89.4239,89.4336,89.2777,89.3459,16618.0
2023-09-18 13:00:00,91.74,91.91,91.73,91.87,15504.0,89.3654,89.531,89.3557,89.4921,15504.0
2023-09-18 13:05:00,91.86,91.87,91.76,91.77,7025.0,89.4823,89.4921,89.3849,89.3946,7025.0
2023-09-18 13:10:00,91.78,91.82,91.72,91.8,12327.0,89.4044,89.4433,89.3459,89.4239,12327.0
2023-09-18 13:15:00,91.81,91.81,91.66,91.68,54432.0,89.4336,89.4336,89.2875,89.307,54432.0
2023-09-18 13:20:00,91.68,91.77,91.67,91.71,22123.0,89.307,89.3946,89.2972,89.3362,22123.0
2023-09-18 13:25:00,91.71,91.81,91.71,91.79,7317.0,89.3362,89.4336,89.3362,89.4141,7317.0
2023-09-18 13:30:00,91.81,91.93,91.81,91.93,10858.0,89.4336,89.5505,89.4336,89.5505,10858.0
2023-09-18 13:35:00,91.93,91.93,91.87,91.87,6742.0,89.5505,89.5505,89.4921,89.4921,6742.0
2023-09-18 13:40:00,91.87,91.87,91.78,91.78,3190.0,89.4921,89.4921,89.4044,89.4044,3190.0
2023-09-18 13:45:00,91.8,91.86,91.79,91.86,3074.0,89.4239,89.4823,89.4141,89.4823,3074.0
2023-09-18 13:50:00,91.87,91.87,91.79,91.84,2769.0,89.4921,89.4921,89.4141,89.4628,2769.0
2023-09-18 13:55:00,91.83,91.85,91.78,91.79,5561.0,89.4531,89.4726,89.4044,89.4141,5561.0
2023-09-18 14:00:00,91.77,91.82,91.73,91.79,5646.0,89.3946,89.4433,89.3557,89.4141,5646.0
2023-09-18 14:05:00,91.76,91.78,91.63,91.67,8497.0,89.3849,89.4044,89.2583,89.2972,8497.0
2023-09-18 14:10:00,91.68,91.73,91.65,91.67,3996.0,89.307,89.3557,89.2777,89.2972,3996.0
2023-09-18 14:15:00,91.66,91.73,91.63,91.63,9944.0,89.2875,89.3557,89.2583,89.2583,9944.0
2023-09-18 14:20:00,91.63,91.7,91.63,91.67,9750.0,89.2583,89.3265,89.2583,89.2972,9750.0
2023-09-18 14:25:00,91.65,91.71,91.62,91.71,5772.0,89.2777,89.3362,89.2485,89.3362,5772.0
2023-09-18 14:30:00,91.72,91.85,91.71,91.85,10366.0,89.3459,89.4726,89.3362,89.4726,10366.0
2023-09-18 14:35:00,91.85,91.92,91.85,91.92,9924.0,89.4726,89.5408,89.4726,89.5408,9924.0
2023-09-18 14:40:00,91.91,91.92,91.83,91.9,7027.0,89.531,89.5408,89.4531,89.5213,7027.0
2023-09-18 14:45:00,91.9,91.99,91.9,91.93,10491.0,89.5213,89.6089,89.5213,89.5505,10491.0
2023-09-18 14:50:00,91.93,91.94,91.77,91.79,5462.0,89.5505,89.5602,89.3946,89.4141,5462.0
2023-09-18 14:55:00,91.78,92.09,91.76,91.97,26217.0,89.4044,89.7064,89.3849,89.5895,26217.0
2023-09-18 15:00:00,91.98,92.13,91.97,92.08,10720.0,89.5992,89.7453,89.5895,89.6966,10720.0
2023-09-18 15:05:00,92.07,92.1,92.05,92.09,7460.0,89.6869,89.7161,89.6674,89.7064,7460.0
2023-09-18 15:10:00,92.09,92.22,92.09,92.22,11266.0,89.7064,89.833,89.7064,89.833,11266.0
2023-09-18 15:15:00,92.24,92.33,92.24,92.26,19701.0,89.8525,89.9401,89.8525,89.872,19701.0
2023-09-18 15:20:00,92.26,92.26,92.13,92.15,10400.0,89.872,89.872,89.7453,89.7648,10400.0
2023-09-18 15:25:00,92.14,92.23,92.14,92.23,8159.0,89.7551,89.8427,89.7551,89.8427,8159.0
2023-09-18 15:30:00,92.23,92.28,92.11,92.12,17899.0,89.8427,89.8914,89.7258,89.7356,17899.0
2023-09-18 15:35:00,92.11,92.17,92.1,92.17,14995.0,89.7258,89.7843,89.7161,89.7843,14995.0
2023-09-18 15:40:00,92.17,92.17,92.05,92.08,17749.0,89.7843,89.7843,89.6674,89.6966,17749.0
2023-09-18 15:45:00,92.08,92.11,91.99,92.11,44271.0,89.6966,89.7258,89.6089,89.7258,44271.0
2023-09-18 15:50:00,92.1,92.13,92.02,92.06,65398.0,89.7161,89.7453,89.6382,89.6771,65398.0
2023-09-18 15:55:00,92.06,92.21,92.02,92.06,181794.0,89.6771,89.8233,89.6382,89.6771,181794.0
2023-09-19 09:30:00,92.42,92.7,92.3,92.69,21994.0,90.0278,90.3006,89.9109,90.2908,21994.0
2023-09-19 09:35:00,92.56,92.59,92.29,92.48,9886.0,90.1642,90.1934,89.9012,90.0863,9886.0
2023-09-19 09:40:00,92.5,92.64,92.33,92.34,13051.0,90.1057,90.2421,89.9401,89.9499,13051.0
2023-09-19 09:45:00,92.38,92.4,92.14,92.24,11394.0,89.9889,90.0083,89.7551,89.8525,11394.0
2023-09-19 09:50:00,92.15,92.2,92.05,92.11,1727.0,89.7648,89.8135,89.6674,89.7258,1727.0
2023-09-19 09:55:00,92.11,92.11,91.85,91.95,2801.0,89.7258,89.7258,89.4726,89.57,2801.0
2023-09-19 10:00:00,91.94,91.98,91.86,91.89,13713.0,89.5602,89.5992,89.4823,89.5115,13713.0
2023-09-19 10:05:00,91.87,92.04,91.86,91.91,4773.0,89.4921,89.6577,89.4823,89.531,4773.0
2023-09-19 10:10:00,91.86,91.99,91.83,91.87,5724.0,89.4823,89.6089,89.4531,89.4921,5724.0
2023-09-19 10:15:00,91.9,91.95,91.84,91.91,5803.0,89.5213,89.57,89.4628,89.531,5803.0
2023-09-19 10:20:00,91.9,91.92,91.73,91.77,14397.0,89.5213,89.5408,89.3557,89.3946,14397.0
2023-09-19 10:25:00,91.79,91.8,91.58,91.65,16699.0,89.4141,89.4239,89.2096,89.2777,16699.0
2023-09-19 10:30:00,91.64,91.66,91.43,91.5,8940.0,89.268,89.2875,89.0634,89.1316,8940.0
2023-09-19 10:35:00,91.59,91.63,91.46,91.46,12014.0,89.2193,89.2583,89.0927,89.0927,12014.0
2023-09-19 10:40:00,91.48,91.59,91.47,91.51,5660.0,89.1121,89.2193,89.1024,89.1414,5660.0
2023-09-19 10:45:00,91.54,91.59,91.47,91.48,14013.0,89.1706,89.2193,89.1024,89.1121,14013.0
2023-09-19 10:50:00,91.47,91.54,91.42,91.51,8992.0,89.1024,89.1706,89.0537,89.1414,8992.0
2023-09-19 10:55:00,91.51,91.55,91.4,91.42,9786.0,89.1414,89.1803,89.0342,89.0537,9786.0
2023-09-19 11:00:00,91.41,91.43,91.32,91.34,9234.0,89.044,89.0634,88.9563,88.9758,9234.0
2023-09-19 11:05:00,91.32,91.35,91.22,91.24,5208.0,88.9563,88.9855,88.8589,88.8784,5208.0
2023-09-19 11:10:00,91.24,91.29,91.19,91.29,4512.0,88.8784,88.9271,88.8297,88.9271,4512.0
2023-09-19 11:15:00,91.29,91.29,91.14,91.22,13918.0,88.9271,88.9271,88.7809,88.8589,13918.0
2023-09-19 11:20:00,91.21,91.24,91.12,91.14,4716.0,88.8491,88.8784,88.7615,88.7809,4716.0
2023-09-19 11:25:00,91.14,91.15,91.02,91.04,4799.0,88.7809,88.7907,88.6641,88.6835,4799.0
2023-09-19 11:30:00,91.04,91.09,90.99,90.99,13342.0,88.6835,88.7322,88.6348,88.6348,13342.0
2023-09-19 11:35:00,90.99,91.08,90.97,91.0,6983.0,88.6348,88.7225,88.6153,88.6446,6983.0
2023-09-19 11:40:00,91.01,91.01,90.87,90.87,9989.0,88.6543,88.6543,88.5179,88.5179,9989.0
2023-09-19 11:45:00,90.87,90.87,90.81,90.82,9720.0,88.5179,88.5179,88.4595,88.4692,9720.0
2023-09-19 11:50:00,90.84,90.85,90.67,90.7,14115.0,88.4887,88.4985,88.3231,88.3523,14115.0
2023-09-19 11:55:00,90.68,90.9,90.68,90.9,6797.0,88.3329,88.5472,88.3329,88.5472,6797.0
2023-09-19 12:00:00,90.93,90.96,90.84,90.96,4202.0,88.5764,88.6056,88.4887,88.6056,4202.0
2023-09-19 12:05:00,90.94,90.96,90.86,90.94,4087.0,88.5861,88.6056,88.5082,88.5861,4087.0
2023-09-19 12:10:00,90.95,90.96,90.82,90.82,8808.0,88.5959,88.6056,88.4692,88.4692,8808.0
2023-09-19 12:15:00,90.79,90.95,90.74,90.93,7269.0,88.44,88.5959,88.3913,88.5764,7269.0
2023-09-19 12:20:00,90.95,91.06,90.9,91.04,3482.0,88.5959,88.703,88.5472,88.6835,3482.0
2023-09-19 12:25:00,91.04,91.16,91.03,91.11,8201.0,88.6835,88.8004,88.6738,88.7517,8201.0
2023-09-19 12:30:00,91.07,91.07,90.91,90.95,4482.0,88.7128,88.7128,88.5569,88.5959,4482.0
2023-09-19 12:35:00,90.93,91.06,90.87,90.98,15726.0,88.5764,88.703,88.5179,88.6251,15726.0
2023-09-19 12:40:00,90.97,91.09,90.97,91.08,3906.0,88.6153,88.7322,88.6153,88.7225,3906.0
2023-09-19 12:45:00,91.14,91.24,91.14,91.2,9830.0,88.7809,88.8784,88.7809,88.8394,9830.0
2023-09-19 12:50:00,91.25,91.29,91.18,91.29,2766.0,88.8881,88.9271,88.8199,88.9271,2766.0
2023-09-19 12:55:00,91.29,91.36,91.27,91.34,3244.0,88.9271,88.9953,88.9076,88.9758,3244.0
2023-09-19 13:00:00,91.37,91.45,91.3,91.38,19433.0,89.005,89.0829,88.9368,89.0147,19433.0
2023-09-19 13:05:00,91.4,91.52,91.31,91.41,3386.0,89.0342,89.1511,88.9465,89.044,3386.0
2023-09-19 13:10:00,91.41,91.46,91.21,91.25,27262.0,89.044,89.0927,88.8491,88.8881,27262.0
2023-09-19 13:15:00,91.26,91.57,91.26,91.57,12336.0,88.8978,89.1998,88.8978,89.1998,12336.0
2023-09-19 13:20:00,91.55,91.56,91.5,91.53,11123.0,89.1803,89.1901,89.1316,89.1609,11123.0
2023-09-19 13:25:00,91.53,91.53,91.3,91.3,9603.0,89.1609,89.1609,88.9368,88.9368,9603.0
2023-09-19 13:30:00,91.31,91.5,91.31,91.5,3438.0,88.9465,89.1316,88.9465,89.1316,3438.0
2023-09-19 13:35:00,91.48,91.48,91.34,91.34,5130.0,89.1121,89.1121,88.9758,88.9758,5130.0
2023-09-19 13:40:00,91.34,91.42,91.34,91.38,3861.0,88.9758,89.0537,88.9758,89.0147,3861.0
2023-09-19 13:45:00,91.38,91.52,91.38,91.51,4180.0,89.0147,89.1511,89.0147,89.1414,4180.0
2023-09-19 13:50:00,91.51,91.52,91.46,91.47,4461.0,89.1414,89.1511,89.0927,89.1024,4461.0
2023-09-19 13:55:00,91.43,91.56,91.41,91.5,4037.0,89.0634,89.1901,89.044,89.1316,4037.0
2023-09-19 14:00:00,91.48,91.56,91.45,91.45,9949.0,89.1121,89.1901,89.0829,89.0829,9949.0
2023-09-19 14:05:00,91.43,91.54,91.4,91.48,4205.0,89.0634,89.1706,89.0342,89.1121,4205.0
2023-09-19 14:10:00,91.48,91.48,91.37,91.41,3752.0,89.1121,89.1121,89.005,89.044,3752.0
2023-09-19 14:15:00,91.4,91.46,91.37,91.44,5736.0,89.0342,89.0927,89.005,89.0732,5736.0
2023-09-19 14:20:00,91.46,91.46,91.34,91.36,9390.0,89.0927,89.0927,88.9758,88.9953,9390.0
2023-09-19 14:25:00,91.36,91.38,91.28,91.28,3776.0,88.9953,89.0147,88.9173,88.9173,3776.0
2023-09-19 14:30:00,91.28,91.46,91.28,91.45,7578.0,88.9173,89.0927,88.9173,89.0829,7578.0
2023-09-19 14:35:00,91.46,91.62,91.46,91.57,14979.0,89.0927,89.2485,89.0927,89.1998,14979.0
2023-09-19 14:40:00,91.55,91.59,91.48,91.53,6105.0,89.1803,89.2193,89.1121,89.1609,6105.0
2023-09-19 14:45:00,91.54,91.55,91.43,91.43,9577.0,89.1706,89.1803,89.0634,89.0634,9577.0
2023-09-19 14:50:00,91.44,91.44,91.37,91.37,5295.0,89.0732,89.0732,89.005,89.005,5295.0
2023-09-19 14:55:00,91.38,91.44,91.36,91.36,5906.0,89.0147,89.0732,88.9953,88.9953,5906.0
2023-09-19 15:00:00,91.34,91.4,91.3,91.36,6533.0,88.9758,89.0342,88.9368,88.9953,6533.0
2023-09-19 15:05:00,91.37,91.41,91.34,91.41,7216.0,89.005,89.044,88.9758,89.044,7216.0
2023-09-19 15:10:00,91.42,91.44,91.35,91.43,106352.0,89.0537,89.0732,88.9855,89.0634,106352.0
2023-09-19 15:15:00,91.41,91.57,91.39,91.55,19288.0,89.044,89.1998,89.0245,89.1803,19288.0
2023-09-19 15:20:00,91.54,91.54,91.45,91.53,8837.0,89.1706,89.1706,89.0829,89.1609,8837.0
2023-09-19 15:25:00,91.55,91.57,91.51,91.54,5179.0,89.1803,89.1998,89.1414,89.1706,5179.0
2023-09-19 15:30:00,91.54,91.55,91.47,91.5,11989.0,89.1706,89.1803,89.1024,89.1316,11989.0
2023-09-19 15:35:00,91.5,91.55,91.47,91.55,10870.0,89.1316,89.1803,89.1024,89.1803,10870.0
2023-09-19 15:40:00,91.54,91.57,91.52,91.56,10913.0,89.1706,89.1998,89.1511,89.1901,10913.0
2023-09-19 15:45:00,91.56,91.74,91.52,91.56,32281.0,89.1901,89.3654,89.1511,89.1901,32281.0
2023-09-19 15:50:00,91.54,91.64,91.47,91.51,46534.0,89.1706,89.268,89.1024,89.1414,46534.0
2023-09-19 15:55:00,91.52,91.68,91.43,91.66,155878.0,89.1511,89.307,89.0634,89.2875,155878.0
2023-09-20 09:30:00,91.66,91.78,91.44,91.64,38084.0,89.2875,89.4044,89.0732,89.268,38084.0
2023-09-20 09:35:00,91.73,91.91,91.71,91.77,40892.0,89.3557,89.531,89.3362,89.3946,40892.0
2023-09-20 09:40:00,91.78,92.01,91.76,91.9,31314.0,89.4044,89.6284,89.3849,89.5213,31314.0
2023-09-20 09:45:00,91.86,92.04,91.83,91.98,26479.0,89.4823,89.6577,89.4531,89.5992,26479.0
2023-09-20 09:50:00,91.98,92.22,91.97,92.1,15727.0,89.5992,89.833,89.5895,89.7161,15727.0
2023-09-20 09:55:00,92.04,92.35,92.04,92.31,20860.0,89.6577,89.9596,89.6577,89.9207,20860.0
2023-09-20 10:00:00,92.3,92.51,92.3,92.45,14146.0,89.9109,90.1155,89.9109,90.057,14146.0
2023-09-20 10:05:00,92.44,92.44,92.28,92.44,5382.0,90.0473,90.0473,89.8914,90.0473,5382.0
2023-09-20 10:10:00,92.42,92.47,92.33,92.45,5606.0,90.0278,90.0765,89.9401,90.057,5606.0
2023-09-20 10:15:00,92.49,92.69,92.49,92.51,9946.0,90.096,90.2908,90.096,90.1155,9946.0
2023-09-20 10:20:00,92.52,92.68,92.5,92.68,8899.0,90.1252,90.2811,90.1057,90.2811,8899.0
2023-09-20 10:25:00,92.66,92.68,92.5,92.51,15465.0,90.2616,90.2811,90.1057,90.1155,15465.0
2023-09-20 10:30:00,92.51,92.84,92.49,92.66,50507.0,90.1155,90.4369,90.096,90.2616,50507.0
2023-09-20 10:35:00,92.66,92.66,92.47,92.53,43165.0,90.2616,90.2616,90.0765,90.135,43165.0
2023-09-20 10:40:00,92.51,92.55,92.46,92.5,15967.0,90.1155,90.1545,90.0668,90.1057,15967.0
2023-09-20 10:45:00,92.48,92.52,92.42,92.48,6044.0,90.0863,90.1252,90.0278,90.0863,6044.0
2023-09-20 10:50:00,92.46,92.56,92.45,92.48,5824.0,90.0668,90.1642,90.057,90.0863,5824.0
2023-09-20 10:55:00,92.47,92.62,92.47,92.57,16544.0,90.0765,90.2226,90.0765,90.1739,16544.0
2023-09-20 11:00:00,92.58,92.69,92.51,92.56,12468.0,90.1837,90.2908,90.1155,90.1642,12468.0
2023-09-20 11:05:00,92.52,92.62,92.47,92.51,9660.0,90.1252,90.2226,90.0765,90.1155,9660.0
2023-09-20 11:10:00,92.5,92.57,92.43,92.51,12167.0,90.1057,90.1739,90.0376,90.1155,12167.0
2023-09-20 11:15:00,92.49,92.6,92.49,92.52,30690.0,90.096,90.2032,90.096,90.1252,30690.0
2023-09-20 11:20:00,92.5,92.55,92.46,92.55,9101.0,90.1057,90.1545,90.0668,90.1545,9101.0
2023-09-20 11:25:00,92.53,92.69,92.47,92.68,8748.0,90.135,90.2908,90.0765,90.2811,8748.0
2023-09-20 11:30:00,92.65,92.8,92.6,92.8,6810.0,90.2519,90.398,90.2032,90.398,6810.0
2023-09-20 11:35:00,92.81,92.88,92.68,92.72,13134.0,90.4077,90.4759,90.2811,90.3201,13134.0
2023-09-20 11:40:00,92.69,92.75,92.69,92.75,3410.0,90.2908,90.3493,90.2908,90.3493,3410.0
2023-09-20 11:45:00,92.75,92.83,92.62,92.78,108648.0,90.3493,90.4272,90.2226,90.3785,108648.0
2023-09-20 11:50:00,92.73,92.73,92.63,92.7,5203.0,90.3298,90.3298,90.2324,90.3006,5203.0
2023-09-20 11:55:00,92.73,92.76,92.57,92.7,17659.0,90.3298,90.359,90.1739,90.3006,17659.0
2023-09-20 12:00:00,92.7,92.7,92.61,92.65,6068.0,90.3006,90.3006,90.2129,90.2519,6068.0
2023-09-20 12:05:00,92.64,92.74,92.58,92.72,18340.0,90.2421,90.3395,90.1837,90.3201,18340.0
2023-09-20 12:10:00,92.74,92.88,92.74,92.84,8620.0,90.3395,90.4759,90.3395,90.4369,8620.0
2023-09-20 12:15:00,92.82,92.86,92.76,92.78,8276.0,90.4175,90.4564,90.359,90.3785,8276.0
2023-09-20 12:20:00,92.81,92.88,92.78,92.86,10467.0,90.4077,90.4759,90.3785,90.4564,10467.0
2023-09-20 12:25:00,92.86,92.86,92.79,92.84,5040.0,90.4564,90.4564,90.3882,90.4369,5040.0
2023-09-20 12:30:00,92.83,92.89,92.81,92.88,12073.0,90.4272,90.4857,90.4077,90.4759,12073.0
2023-09-20 12:35:00,92.86,92.97,92.81,92.95,8483.0,90.4564,90.5636,90.4077,90.5441,8483.0
2023-09-20 12:40:00,92.96,93.02,92.91,93.0,25064.0,90.5538,90.6123,90.5051,90.5928,25064.0
2023-09-20 12:45:00,93.01,93.02,92.91,92.94,7002.0,90.6025,90.6123,90.5051,90.5344,7002.0
2023-09-20 12:50:00,92.91,92.98,92.9,92.92,6304.0,90.5051,90.5733,90.4954,90.5149,6304.0
2023-09-20 12:55:00,92.92,92.96,92.89,92.92,3550.0,90.5149,90.5538,90.4857,90.5149,3550.0
2023-09-20 13:00:00,92.91,92.93,92.86,92.93,3910.0,90.5051,90.5246,90.4564,90.5246,3910.0
2023-09-20 13:05:00,92.91,92.94,92.88,92.88,5335.0,90.5051,90.5344,90.4759,90.4759,5335.0
2023-09-20 13:10:00,92.89,92.93,92.89,92.92,4097.0,90.4857,90.5246,90.4857,90.5149,4097.0
2023-09-20 13:15:00,92.91,92.94,92.89,92.93,3593.0,90.5051,90.5344,90.4857,90.5246,3593.0
2023-09-20 13:20:00,92.93,92.94,92.9,92.93,5864.0,90.5246,90.5344,90.4954,90.5246,5864.0
2023-09-20 13:25:00,92.92,92.97,92.89,92.92,5662.0,90.5149,90.5636,90.4857,90.5149,5662.0
2023-09-20 13:30:00,92.93,92.99,92.89,92.9,6754.0,90.5246,90.5831,90.4857,90.4954,6754.0
2023-09-20 13:35:00,92.9,92.97,92.83,92.9,8984.0,90.4954,90.5636,90.4272,90.4954,8984.0
2023-09-20 13:40:00,92.86,93.02,92.83,93.0,13830.0,90.4564,90.6123,90.4272,90.5928,13830.0
2023-09-20 13:45:00,92.99,93.06,92.93,93.06,15959.0,90.5831,90.6513,90.5246,90.6513,15959.0
2023-09-20 13:50:00,93.03,93.03,92.9,93.0,38703.0,90.622,90.622,90.4954,90.5928,38703.0
2023-09-20 13:55:00,93.0,93.02,92.81,92.87,31793.0,90.5928,90.6123,90.4077,90.4662,31793.0
2023-09-20 14:00:00,92.8,92.89,92.5,92.75,40513.0,90.398,90.4857,90.1057,90.3493,40513.0
2023-09-20 14:05:00,92.72,92.88,92.58,92.79,21964.0,90.3201,90.4759,90.1837,90.3882,21964.0
2023-09-20 14:10:00,92.75,93.0,92.73,92.94,16291.0,90.3493,90.5928,90.3298,90.5344,16291.0
2023-09-20 14:15:00,92.89,93.02,92.87,92.95,20278.0,90.4857,90.6123,90.4662,90.5441,20278.0
2023-09-20 14:20:00,92.92,93.04,92.9,93.01,18507.0,90.5149,90.6318,90.4954,90.6025,18507.0
2023-09-20 14:25:00,93.01,93.03,92.93,92.97,20435.0,90.6025,90.622,90.5246,90.5636,20435.0
2023-09-20 14:30:00,93.0,93.12,92.91,92.96,42546.0,90.5928,90.7097,90.5051,90.5538,42546.0
2023-09-20 14:35:00,92.98,93.14,92.96,93.11,20859.0,90.5733,90.7292,90.5538,90.7,20859.0
2023-09-20 14:40:00,93.11,93.18,93.03,93.13,20210.0,90.7,90.7681,90.622,90.7194,20210.0
2023-09-20 14:45:00,93.13,93.16,92.98,93.0,17989.0,90.7194,90.7487,90.5733,90.5928,17989.0
2023-09-20 14:50:00,92.98,93.0,92.83,92.97,19280.0,90.5733,90.5928,90.4272,90.5636,19280.0
2023-09-20 14:55:00,92.95,93.15,92.9,92.97,32521.0,90.5441,90.7389,90.4954,90.5636,32521.0
2023-09-20 15:00:00,92.94,92.98,92.88,92.98,10752.0,90.5344,90.5733,90.4759,90.5733,10752.0
2023-09-20 15:05:00,92.97,92.98,92.77,92.8,14398.0,90.5636,90.5733,90.3688,90.398,14398.0
2023-09-20 15:10:00,92.8,92.84,92.61,92.64,39340.0,90.398,90.4369,90.2129,90.2421,39340.0
2023-09-20 15:15:00,92.66,92.67,91.95,92.05,36854.0,90.2616,90.2713,89.57,89.6674,36854.0
2023-09-20 15:20:00,92.09,92.13,91.72,91.95,39123.0,89.7064,89.7453,89.3459,89.57,39123.0
2023-09-20 15:25:00,91.99,92.28,91.99,92.28,29099.0,89.6089,89.8914,89.6089,89.8914,29099.0
2023-09-20 15:30:00,92.3,92.3,91.91,92.01,30498.0,89.9109,89.9109,89.531,89.6284,30498.0
2023-09-20 15:35:00,92.01,92.05,91.86,91.98,35544.0,89.6284,89.6674,89.4823,89.5992,35544.0
2023-09-20 15:40:00,91.97,92.1,91.92,92.01,38419.0,89.5895,89.7161,89.5408,89.6284,38419.0
2023-09-20 15:45:00,92.01,92.1,91.93,91.98,59218.0,89.6284,89.7161,89.5505,89.5992,59218.0
2023-09-20 15:50:00,92.01,92.09,91.93,92.01,71595.0,89.6284,89.7064,89.5505,89.6284,71595.0
2023-09-20 15:55:00,92.0,92.05,91.92,92.02,175529.0,89.6187,89.6674,89.5408,89.6382,175529.0
2023-09-21 09:30:00,90.97,91.3,90.51,90.7,97754.0,88.6153,88.9368,88.1673,88.3523,97754.0
2023-09-21 09:35:00,90.79,91.02,90.76,90.9,9828.0,88.44,88.6641,88.4108,88.5472,9828.0
2023-09-21 09:40:00,90.85,90.95,90.65,90.79,39056.0,88.4985,88.5959,88.3036,88.44,39056.0
2023-09-21 09:45:00,90.75,91.0,90.62,90.71,42204.0,88.401,88.6446,88.2744,88.3621,42204.0
2023-09-21 09:50:00,90.75,90.79,90.35,90.6,32164.0,88.401,88.44,88.0114,88.2549,32164.0
2023-09-21 09:55:00,90.67,90.74,90.35,90.46,12381.0,88.3231,88.3913,88.0114,88.1186,12381.0
2023-09-21 10:00:00,90.43,90.62,90.27,90.39,27584.0,88.0893,88.2744,87.9335,88.0504,27584.0
2023-09-21 10:05:00,90.37,90.47,90.14,90.31,36020.0,88.0309,88.1283,87.8068,87.9724,36020.0
2023-09-21 10:10:00,90.3,90.31,90.16,90.21,6895.0,87.9627,87.9724,87.8263,87.875,6895.0
2023-09-21 10:15:00,90.25,90.73,90.25,90.73,18627.0,87.914,88.3816,87.914,88.3816,18627.0
2023-09-21 10:20:00,90.7,90.93,90.68,90.86,10104.0,88.3523,88.5764,88.3329,88.5082,10104.0
2023-09-21 10:25:00,90.87,90.91,90.73,90.75,8086.0,88.5179,88.5569,88.3816,88.401,8086.0
2023-09-21 10:30:00,90.73,90.85,90.67,90.84,11467.0,88.3816,88.4985,88.3231,88.4887,11467.0
2023-09-21 10:35:00,90.82,91.06,90.79,91.0,9690.0,88.4692,88.703,88.44,88.6446,9690.0
2023-09-21 10:40:00,91.01,91.01,90.88,90.93,5757.0,88.6543,88.6543,88.5277,88.5764,5757.0
2023-09-21 10:45:00,90.95,91.06,90.92,90.94,5680.0,88.5959,88.703,88.5666,88.5861,5680.0
2023-09-21 10:50:00,90.92,90.96,90.85,90.9,6303.0,88.5666,88.6056,88.4985,88.5472,6303.0
2023-09-21 10:55:00,90.87,90.93,90.75,90.76,5551.0,88.5179,88.5764,88.401,88.4108,5551.0
2023-09-21 11:00:00,90.76,90.94,90.7,90.94,8140.0,88.4108,88.5861,88.3523,88.5861,8140.0
2023-09-21 11:05:00,90.94,91.05,90.94,91.02,5395.0,88.5861,88.6933,88.5861,88.6641,5395.0
2023-09-21 11:10:00,91.02,91.06,90.9,90.9,7117.0,88.6641,88.703,88.5472,88.5472,7117.0
2023-09-21 11:15:00,90.85,90.89,90.77,90.82,4921.0,88.4985,88.5374,88.4205,88.4692,4921.0
2023-09-21 11:20:00,90.86,90.96,90.75,90.79,10021.0,88.5082,88.6056,88.401,88.44,10021.0
2023-09-21 11:25:00,90.76,90.91,90.72,90.88,5764.0,88.4108,88.5569,88.3718,88.5277,5764.0
2023-09-21 11:30:00,90.91,91.06,90.86,91.0,5052.0,88.5569,88.703,88.5082,88.6446,5052.0
2023-09-21 11:35:00,91.0,91.23,91.0,91.19,19421.0,88.6446,88.8686,88.6446,88.8297,19421.0
2023-09-21 11:40:00,91.18,91.25,91.09,91.15,9938.0,88.8199,88.8881,88.7322,88.7907,9938.0
2023-09-21 11:45:00,91.13,91.31,91.12,91.31,6832.0,88.7712,88.9465,88.7615,88.9465,6832.0
2023-09-21 11:50:00,91.29,91.32,91.18,91.2,7701.0,88.9271,88.9563,88.8199,88.8394,7701.0
2023-09-21 11:55:00,91.23,91.28,91.18,91.2,6820.0,88.8686,88.9173,88.8199,88.8394,6820.0
2023-09-21 12:00:00,91.2,91.2,90.98,91.05,7747.0,88.8394,88.8394,88.6251,88.6933,7747.0
2023-09-21 12:05:00,91.07,91.16,91.05,91.05,3607.0,88.7128,88.8004,88.6933,88.6933,3607.0
2023-09-21 12:10:00,91.06,91.06,90.96,91.05,3875.0,88.703,88.703,88.6056,88.6933,3875.0
2023-09-21 12:15:00,91.04,91.21,91.04,91.18,3635.0,88.6835,88.8491,88.6835,88.8199,3635.0
2023-09-21 12:20:00,91.2,91.21,91.12,91.19,5291.0,88.8394,88.8491,88.7615,88.8297,5291.0
2023-09-21 12:25:00,91.17,91.17,91.07,91.12,4520.0,88.8102,88.8102,88.7128,88.7615,4520.0
2023-09-21 12:30:00,91.1,91.1,91.0,91.08,4459.0,88.742,88.742,88.6446,88.7225,4459.0
2023-09-21 12:35:00,91.09,91.11,91.01,91.08,6849.0,88.7322,88.7517,88.6543,88.7225,6849.0
2023-09-21 12:40:00,91.06,91.1,91.01,91.02,4721.0,88.703,88.742,88.6543,88.6641,4721.0
2023-09-21 12:45:00,91.06,91.11,91.02,91.05,3097.0,88.703,88.7517,88.6641,88.6933,3097.0
2023-09-21 12:50:00,91.06,91.08,90.99,90.99,5712.0,88.703,88.7225,88.6348,88.6348,5712.0
2023-09-21 12:55:00,91.01,91.05,90.98,91.02,3213.0,88.6543,88.6933,88.6251,88.6641,3213.0
2023-09-21 13:00:00,91.02,91.08,90.97,90.99,6003.0,88.6641,88.7225,88.6153,88.6348,6003.0
2023-09-21 13:05:00,91.02,91.06,90.93,91.01,7050.0,88.6641,88.703,88.5764,88.6543,7050.0
2023-09-21 13:10:00,91.0,91.17,90.98,91.16,6560.0,88.6446,88.8102,88.6251,88.8004,6560.0
2023-09-21 13:15:00,91.16,91.27,91.15,91.23,13779.0,88.8004,88.9076,88.7907,88.8686,13779.0
2023-09-21 13:20:00,91.23,91.35,91.18,91.29,4524.0,88.8686,88.9855,88.8199,88.9271,4524.0
2023-09-21 13:25:00,91.36,91.44,91.35,91.39,3994.0,88.9953,89.0732,88.9855,89.0245,3994.0
2023-09-21 13:30:00,91.39,91.44,91.27,91.29,9466.0,89.0245,89.0732,88.9076,88.9271,9466.0
2023-09-21 13:35:00,91.3,91.45,91.29,91.42,5611.0,88.9368,89.0829,88.9271,89.0537,5611.0
2023-09-21 13:40:00,91.4,91.45,91.28,91.32,5932.0,89.0342,89.0829,88.9173,88.9563,5932.0
2023-09-21 13:45:00,91.35,91.37,91.31,91.33,4066.0,88.9855,89.005,88.9465,88.966,4066.0
2023-09-21 13:50:00,91.38,91.46,91.38,91.45,7155.0,89.0147,89.0927,89.0147,89.0829,7155.0
2023-09-21 13:55:00,91.45,91.74,91.44,91.68,10944.0,89.0829,89.3654,89.0732,89.307,10944.0
2023-09-21 14:00:00,91.65,91.72,91.63,91.67,7704.0,89.2777,89.3459,89.2583,89.2972,7704.0
2023-09-21 14:05:00,91.67,91.76,91.6,91.61,5923.0,89.2972,89.3849,89.229,89.2388,5923.0
2023-09-21 14:10:00,91.6,91.67,91.59,91.66,5758.0,89.229,89.2972,89.2193,89.2875,5758.0
2023-09-21 14:15:00,91.63,91.71,91.62,91.68,6752.0,89.2583,89.3362,89.2485,89.307,6752.0
2023-09-21 14:20:00,91.65,91.67,91.62,91.66,4473.0,89.2777,89.2972,89.2485,89.2875,4473.0
2023-09-21 14:25:00,91.67,91.75,91.61,91.67,33416.0,89.2972,89.3752,89.2388,89.2972,33416.0
2023-09-21 14:30:00,91.65,91.68,91.4,91.4,10216.0,89.2777,89.307,89.0342,89.0342,10216.0
2023-09-21 14:35:00,91.4,91.43,91.3,91.41,10773.0,89.0342,89.0634,88.9368,89.044,10773.0
2023-09-21 14:40:00,91.4,91.45,91.4,91.45,6706.0,89.0342,89.0829,89.0342,89.0829,6706.0
2023-09-21 14:45:00,91.46,91.53,91.44,91.45,7816.0,89.0927,89.1609,89.0732,89.0829,7816.0
2023-09-21 14:50:00,91.44,91.44,91.34,91.4,6247.0,89.0732,89.0732,88.9758,89.0342,6247.0
2023-09-21 14:55:00,91.4,91.42,91.17,91.17,19827.0,89.0342,89.0537,88.8102,88.8102,19827.0
2023-09-21 15:00:00,91.15,91.2,91.0,91.14,26634.0,88.7907,88.8394,88.6446,88.7809,26634.0
2023-09-21 15:05:00,91.16,91.19,91.05,91.17,9516.0,88.8004,88.8297,88.6933,88.8102,9516.0
2023-09-21 15:10:00,91.17,91.17,90.91,90.97,10480.0,88.8102,88.8102,88.5569,88.6153,10480.0
2023-09-21 15:15:00,90.97,90.97,90.84,90.88,15637.0,88.6153,88.6153,88.4887,88.5277,15637.0
2023-09-21 15:20:00,90.88,90.99,90.87,90.96,11317.0,88.5277,88.6348,88.5179,88.6056,11317.0
2023-09-21 15:25:00,90.98,90.98,90.7,90.78,19834.0,88.6251,88.6251,88.3523,88.4303,19834.0
2023-09-21 15:30:00,90.77,90.77,90.54,90.58,22920.0,88.4205,88.4205,88.1965,88.2354,22920.0
2023-09-21 15:35:00,90.58,90.62,90.49,90.5,21605.0,88.2354,88.2744,88.1478,88.1575,21605.0
2023-09-21 15:40:00,90.5,90.59,90.44,90.48,37682.0,88.1575,88.2452,88.0991,88.138,37682.0
2023-09-21 15:45:00,90.47,90.6,90.45,90.59,39212.0,88.1283,88.2549,88.1088,88.2452,39212.0
2023-09-21 15:50:00,90.59,90.63,90.53,90.54,64741.0,88.2452,88.2842,88.1867,88.1965,64741.0
2023-09-21 15:55:00,90.53,90.54,90.32,90.41,140506.0,88.1867,88.1965,87.9822,88.0698,140506.0
2023-09-22 09:30:00,91.04,91.36,90.67,90.79,25887.0,88.6835,88.9953,88.3231,88.44,25887.0
2023-09-22 09:35:00,90.88,91.02,90.88,90.95,7130.0,88.5277,88.6641,88.5277,88.5959,7130.0
2023-09-22 09:40:00,90.91,91.09,90.73,90.98,13548.0,88.5569,88.7322,88.3816,88.6251,13548.0
2023-09-22 09:45:00,91.01,91.25,90.94,91.24,13849.0,88.6543,88.8881,88.5861,88.8784,13849.0
2023-09-22 09:50:00,91.25,91.27,90.98,91.02,17711.0,88.8881,88.9076,88.6251,88.6641,17711.0
2023-09-22 09:55:00,91.05,91.06,90.89,91.06,24861.0,88.6933,88.703,88.5374,88.703,24861.0
2023-09-22 10:00:00,90.98,91.15,90.89,91.15,7869.0,88.6251,88.7907,88.5374,88.7907,7869.0
2023-09-22 10:05:00,91.16,91.55,91.09,91.55,52712.0,88.8004,89.1803,88.7322,89.1803,52712.0
2023-09-22 10:10:00,91.59,91.59,91.44,91.47,31655.0,89.2193,89.2193,89.0732,89.1024,31655.0
2023-09-22 10:15:00,91.4,91.6,91.36,91.45,20888.0,89.0342,89.229,88.9953,89.0829,20888.0
2023-09-22 10:20:00,91.45,91.52,91.36,91.48,7203.0,89.0829,89.1511,88.9953,89.1121,7203.0
2023-09-22 10:25:00,91.48,91.7,91.47,91.65,13050.0,89.1121,89.3265,89.1024,89.2777,13050.0
2023-09-22 10:30:00,91.66,92.07,91.56,92.07,65346.0,89.2875,89.6869,89.1901,89.6869,65346.0
2023-09-22 10:35:00,92.09,92.1,91.68,91.7,49383.0,89.7064,89.7161,89.307,89.3265,49383.0
2023-09-22 10:40:00,91.64,91.68,91.56,91.65,15410.0,89.268,89.307,89.1901,89.2777,15410.0
2023-09-22 10:45:00,91.65,91.66,91.55,91.62,32499.0,89.2777,89.2875,89.1803,89.2485,32499.0
2023-09-22 10:50:00,91.64,91.74,91.5,91.74,7835.0,89.268,89.3654,89.1316,89.3654,7835.0
2023-09-22 10:55:00,91.73,91.87,91.72,91.85,8948.0,89.3557,89.4921,89.3459,89.4726,8948.0
2023-09-22 11:00:00,91.86,91.87,91.63,91.7,8163.0,89.4823,89.4921,89.2583,89.3265,8163.0
2023-09-22 11:05:00,91.7,91.74,91.65,91.65,4991.0,89.3265,89.3654,89.2777,89.2777,4991.0
2023-09-22 11:10:00,91.64,91.72,91.62,91.7,5172.0,89.268,89.3459,89.2485,89.3265,5172.0
2023-09-22 11:15:00,91.72,91.75,91.58,91.59,9353.0,89.3459,89.3752,89.2096,89.2193,9353.0
2023-09-22 11:20:00,91.62,91.66,91.6,91.65,5216.0,89.2485,89.2875,89.229,89.2777,5216.0
2023-09-22 11:25:00,91.67,91.76,91.67,91.76,6208.0,89.2972,89.3849,89.2972,89.3849,6208.0
2023-09-22 11:30:00,91.77,91.77,91.62,91.65,5627.0,89.3946,89.3946,89.2485,89.2777,5627.0
2023-09-22 11:35:00,91.66,91.71,91.54,91.64,12495.0,89.2875,89.3362,89.1706,89.268,12495.0
2023-09-22 11:40:00,91.65,91.65,91.58,91.59,4362.0,89.2777,89.2777,89.2096,89.2193,4362.0
2023-09-22 11:45:00,91.61,91.68,91.6,91.67,5124.0,89.2388,89.307,89.229,89.2972,5124.0
2023-09-22 11:50:00,91.7,91.73,91.56,91.59,4482.0,89.3265,89.3557,89.1901,89.2193,4482.0
2023-09-22 11:55:00,91.59,91.59,91.47,91.51,4444.0,89.2193,89.2193,89.1024,89.1414,4444.0
2023-09-22 12:00:00,91.52,91.56,91.45,91.49,4090.0,89.1511,89.1901,89.0829,89.1219,4090.0
2023-09-22 12:05:00,91.47,91.47,91.29,91.32,6710.0,89.1024,89.1024,88.9271,88.9563,6710.0
2023-09-22 12:10:00,91.31,91.47,91.31,91.44,11585.0,88.9465,89.1024,88.9465,89.0732,11585.0
2023-09-22 12:15:00,91.45,91.58,91.45,91.55,5732.0,89.0829,89.2096,89.0829,89.1803,5732.0
2023-09-22 12:20:00,91.54,91.54,91.43,91.47,6031.0,89.1706,89.1706,89.0634,89.1024,6031.0
2023-09-22 12:25:00,91.47,91.47,91.39,91.39,6319.0,89.1024,89.1024,89.0245,89.0245,6319.0
2023-09-22 12:30:00,91.38,91.53,91.37,91.48,5079.0,89.0147,89.1609,89.005,89.1121,5079.0
2023-09-22 12:35:00,91.51,91.58,91.46,91.57,4644.0,89.1414,89.2096,89.0927,89.1998,4644.0
2023-09-22 12:40:00,91.59,91.62,91.47,91.52,5977.0,89.2193,89.2485,89.1024,89.1511,5977.0
2023-09-22 12:45:00,91.51,91.55,91.4,91.41,9530.0,89.1414,89.1803,89.0342,89.044,9530.0
2023-09-22 12:50:00,91.41,91.42,91.35,91.35,4700.0,89.044,89.0537,88.9855,88.9855,4700.0
2023-09-22 12:55:00,91.37,91.42,91.36,91.38,2262.0,89.005,89.0537,88.9953,89.0147,2262.0
2023-09-22 13:00:00,91.36,91.48,91.35,91.47,2906.0,88.9953,89.1121,88.9855,89.1024,2906.0
2023-09-22 13:05:00,91.45,91.49,91.4,91.4,5779.0,89.0829,89.1219,89.0342,89.0342,5779.0
2023-09-22 13:10:00,91.4,91.47,91.34,91.38,11229.0,89.0342,89.1024,88.9758,89.0147,11229.0
2023-09-22 13:15:00,91.36,91.39,91.3,91.3,6146.0,88.9953,89.0245,88.9368,88.9368,6146.0
2023-09-22 13:20:00,91.3,91.32,91.14,91.18,9684.0,88.9368,88.9563,88.7809,88.8199,9684.0
2023-09-22 13:25:00,91.19,91.27,91.17,91.24,4920.0,88.8297,88.9076,88.8102,88.8784,4920.0
2023-09-22 13:30:00,91.23,91.24,91.12,91.17,6283.0,88.8686,88.8784,88.7615,88.8102,6283.0
2023-09-22 13:35:00,91.17,91.24,90.91,90.98,18178.0,88.8102,88.8784,88.5569,88.6251,18178.0
2023-09-22 13:40:00,90.97,91.02,90.9,90.96,5303.0,88.6153,88.6641,88.5472,88.6056,5303.0
2023-09-22 13:45:00,90.95,91.01,90.86,90.94,5811.0,88.5959,88.6543,88.5082,88.5861,5811.0
2023-09-22 13:50:00,90.91,91.14,90.89,90.95,9963.0,88.5569,88.7809,88.5374,88.5959,9963.0
2023-09-22 13:55:00,91.0,91.0,90.91,90.92,4241.0,88.6446,88.6446,88.5569,88.5666,4241.0
2023-09-22 14:00:00,90.91,90.97,90.86,90.89,9168.0,88.5569,88.6153,88.5082,88.5374,9168.0
2023-09-22 14:05:00,90.88,90.9,90.77,90.79,19630.0,88.5277,88.5472,88.4205,88.44,19630.0
2023-09-22 14:10:00,90.81,90.82,90.58,90.61,11952.0,88.4595,88.4692,88.2354,88.2647,11952.0
2023-09-22 14:15:00,90.6,90.63,90.4,90.54,13041.0,88.2549,88.2842,88.0601,88.1965,13041.0
2023-09-22 14:20:00,90.53,90.75,90.52,90.71,5678.0,88.1867,88.401,88.177,88.3621,5678.0
2023-09-22 14:25:00,90.72,90.83,90.67,90.69,4880.0,88.3718,88.479,88.3231,88.3426,4880.0
2023-09-22 14:30:00,90.66,90.74,90.49,90.71,22020.0,88.3134,88.3913,88.1478,88.3621,22020.0
2023-09-22 14:35:00,90.72,90.8,90.63,90.63,6192.0,88.3718,88.4498,88.2842,88.2842,6192.0
2023-09-22 14:40:00,90.63,90.71,90.6,90.68,6508.0,88.2842,88.3621,88.2549,88.3329,6508.0
2023-09-22 14:45:00,90.67,90.77,90.67,90.73,5201.0,88.3231,88.4205,88.3231,88.3816,5201.0
2023-09-22 14:50:00,90.73,90.8,90.72,90.79,4753.0,88.3816,88.4498,88.3718,88.44,4753.0
2023-09-22 14:55:00,90.79,90.8,90.69,90.75,4890.0,88.44,88.4498,88.3426,88.401,4890.0
2023-09-22 15:00:00,90.75,90.99,90.75,90.94,9650.0,88.401,88.6348,88.401,88.5861,9650.0
2023-09-22 15:05:00,90.94,91.2,90.94,91.2,4605.0,88.5861,88.8394,88.5861,88.8394,4605.0
2023-09-22 15:10:00,91.2,91.22,91.07,91.07,10554.0,88.8394,88.8589,88.7128,88.7128,10554.0
2023-09-22 15:15:00,91.1,91.14,91.05,91.06,9208.0,88.742,88.7809,88.6933,88.703,9208.0
2023-09-22 15:20:00,91.07,91.14,90.95,91.12,12251.0,88.7128,88.7809,88.5959,88.7615,12251.0
2023-09-22 15:25:00,91.13,91.17,91.07,91.1,14070.0,88.7712,88.8102,88.7128,88.742,14070.0
2023-09-22 15:30:00,91.09,91.15,90.9,91.0,17099.0,88.7322,88.7907,88.5472,88.6446,17099.0
2023-09-22 15:35:00,90.96,91.11,90.95,91.07,9373.0,88.6056,88.7517,88.5959,88.7128,9373.0
2023-09-22 15:40:00,91.08,91.1,91.0,91.01,29630.0,88.7225,88.742,88.6446,88.6543,29630.0
2023-09-22 15:45:00,91.01,91.01,90.78,90.81,18658.0,88.6543,88.6543,88.4303,88.4595,18658.0
2023-09-22 15:50:00,90.81,90.81,90.68,90.73,39772.0,88.4595,88.4595,88.3329,88.3816,39772.0
2023-09-22 15:55:00,90.75,90.89,90.75,90.81,78609.0,88.401,88.5374,88.401,88.4595,78609.0
2023-09-25 09:30:00,90.43,91.01,90.2,91.0,19092.0,88.0893,88.6543,87.8653,88.6446,19092.0
2023-09-25 09:35:00,90.88,91.11,90.72,91.05,10864.0,88.5277,88.7517,88.3718,88.6933,10864.0
2023-09-25 09:40:00,91.01,91.31,90.98,91.19,5503.0,88.6543,88.9465,88.6251,88.8297,5503.0
2023-09-25 09:45:00,91.19,91.4,91.01,91.4,5738.0,88.8297,89.0342,88.6543,89.0342,5738.0
2023-09-25 09:50:00,91.44,91.65,91.38,91.59,8108.0,89.0732,89.2777,89.0147,89.2193,8108.0
2023-09-25 09:55:00,91.59,91.65,91.49,91.55,5783.0,89.2193,89.2777,89.1219,89.1803,5783.0
2023-09-25 10:00:00,91.56,91.61,91.34,91.4,14043.0,89.1901,89.2388,88.9758,89.0342,14043.0
2023-09-25 10:05:00,91.36,91.36,91.14,91.27,5276.0,88.9953,88.9953,88.7809,88.9076,5276.0
2023-09-25 10:10:00,91.2,91.53,91.19,91.53,4317.0,88.8394,89.1609,88.8297,89.1609,4317.0
2023-09-25 10:15:00,91.55,91.66,91.49,91.5,4465.0,89.1803,89.2875,89.1219,89.1316,4465.0
2023-09-25 10:20:00,91.46,91.62,91.46,91.62,4103.0,89.0927,89.2485,89.0927,89.2485,4103.0
2023-09-25 10:25:00,91.63,91.64,91.49,91.62,6394.0,89.2583,89.268,89.1219,89.2485,6394.0
2023-09-25 10:30:00,91.62,91.75,91.52,91.75,6233.0,89.2485,89.3752,89.1511,89.3752,6233.0
2023-09-25 10:35:00,91.73,91.74,91.5,91.53,8020.0,89.3557,89.3654,89.1316,89.1609,8020.0
2023-09-25 10:40:00,91.54,91.54,91.34,91.34,4265.0,89.1706,89.1706,88.9758,88.9758,4265.0
2023-09-25 10:45:00,91.39,91.52,91.34,91.46,4602.0,89.0245,89.1511,88.9758,89.0927,4602.0
2023-09-25 10:50:00,91.48,91.51,91.4,91.41,5349.0,89.1121,89.1414,89.0342,89.044,5349.0
2023-09-25 10:55:00,91.38,91.39,91.26,91.26,4977.0,89.0147,89.0245,88.8978,88.8978,4977.0
2023-09-25 11:00:00,91.26,91.32,91.19,91.32,4227.0,88.8978,88.9563,88.8297,88.9563,4227.0
2023-09-25 11:05:00,91.28,91.49,91.28,91.49,4775.0,88.9173,89.1219,88.9173,89.1219,4775.0
2023-09-25 11:10:00,91.5,91.61,91.47,91.59,2528.0,89.1316,89.2388,89.1024,89.2193,2528.0
2023-09-25 11:15:00,91.62,91.9,91.61,91.9,7102.0,89.2485,89.5213,89.2388,89.5213,7102.0
2023-09-25 11:20:00,91.91,91.91,91.75,91.83,6284.0,89.531,89.531,89.3752,89.4531,6284.0
2023-09-25 11:25:00,91.9,91.97,91.82,91.82,4136.0,89.5213,89.5895,89.4433,89.4433,4136.0
2023-09-25 11:30:00,91.87,91.95,91.76,91.78,6121.0,89.4921,89.57,89.3849,89.4044,6121.0
2023-09-25 11:35:00,91.78,91.82,91.74,91.82,8751.0,89.4044,89.4433,89.3654,89.4433,8751.0
2023-09-25 11:40:00,91.81,92.07,91.77,92.05,16136.0,89.4336,89.6869,89.3946,89.6674,16136.0
2023-09-25 11:45:00,92.07,92.07,91.9,91.95,1807.0,89.6869,89.6869,89.5213,89.57,1807.0
2023-09-25 11:50:00,91.97,92.03,91.97,92.0,2443.0,89.5895,89.6479,89.5895,89.6187,2443.0
2023-09-25 11:55:00,92.02,92.05,91.87,91.88,3264.0,89.6382,89.6674,89.4921,89.5018,3264.0
2023-09-25 12:00:00,91.9,91.92,91.82,91.87,3000.0,89.5213,89.5408,89.4433,89.4921,3000.0
2023-09-25 12:05:00,91.86,91.99,91.82,91.94,2962.0,89.4823,89.6089,89.4433,89.5602,2962.0
2023-09-25 12:10:00,91.94,91.95,91.92,91.95,2833.0,89.5602,89.57,89.5408,89.57,2833.0
2023-09-25 12:15:00,91.95,92.07,91.95,92.07,1708.0,89.57,89.6869,89.57,89.6869,1708.0
2023-09-25 12:20:00,92.04,92.07,92.0,92.05,3438.0,89.6577,89.6869,89.6187,89.6674,3438.0
2023-09-25 12:25:00,92.02,92.07,92.0,92.07,1819.0,89.6382,89.6869,89.6187,89.6869,1819.0
2023-09-25 12:30:00,92.07,92.14,91.99,92.07,16047.0,89.6869,89.7551,89.6089,89.6869,16047.0
2023-09-25 12:35:00,92.09,92.13,92.0,92.03,1364.0,89.7064,89.7453,89.6187,89.6479,1364.0
2023-09-25 12:40:00,92.03,92.09,92.0,92.05,6842.0,89.6479,89.7064,89.6187,89.6674,6842.0
2023-09-25 12:45:00,92.08,92.13,92.05,92.08,3247.0,89.6966,89.7453,89.6674,89.6966,3247.0
2023-09-25 12:50:00,92.07,92.07,91.94,91.99,3125.0,89.6869,89.6869,89.5602,89.6089,3125.0
2023-09-25 12:55:00,92.03,92.03,91.93,91.97,3532.0,89.6479,89.6479,89.5505,89.5895,3532.0
2023-09-25 13:00:00,91.95,91.97,91.89,91.96,2328.0,89.57,89.5895,89.5115,89.5797,2328.0
2023-09-25 13:05:00,91.97,92.29,91.97,92.24,3303.0,89.5895,89.9012,89.5895,89.8525,3303.0
2023-09-25 13:10:00,92.27,92.45,92.27,92.38,5738.0,89.8817,90.057,89.8817,89.9889,5738.0
2023-09-25 13:15:00,92.35,92.39,92.33,92.33,4157.0,89.9596,89.9986,89.9401,89.9401,4157.0
2023-09-25 13:20:00,92.29,92.36,92.21,92.25,2310.0,89.9012,89.9694,89.8233,89.8622,2310.0
2023-09-25 13:25:00,92.24,92.28,92.14,92.26,3733.0,89.8525,89.8914,89.7551,89.872,3733.0
2023-09-25 13:30:00,92.26,92.28,92.21,92.28,1457.0,89.872,89.8914,89.8233,89.8914,1457.0
2023-09-25 13:35:00,92.28,92.28,92.17,92.23,4168.0,89.8914,89.8914,89.7843,89.8427,4168.0
2023-09-25 13:40:00,92.22,92.23,92.17,92.21,3342.0,89.833,89.8427,89.7843,89.8233,3342.0
2023-09-25 13:45:00,92.21,92.25,92.18,92.23,6229.0,89.8233,89.8622,89.794,89.8427,6229.0
2023-09-25 13:50:00,92.25,92.26,92.19,92.24,6263.0,89.8622,89.872,89.8038,89.8525,6263.0
2023-09-25 13:55:00,92.24,92.26,92.2,92.22,3364.0,89.8525,89.872,89.8135,89.833,3364.0
2023-09-25 14:00:00,92.22,92.35,92.22,92.34,8297.0,89.833,89.9596,89.833,89.9499,8297.0
2023-09-25 14:05:00,92.35,92.35,92.2,92.22,5394.0,89.9596,89.9596,89.8135,89.833,5394.0
2023-09-25 14:10:00,92.21,92.27,92.19,92.24,5754.0,89.8233,89.8817,89.8038,89.8525,5754.0
2023-09-25 14:15:00,92.24,92.29,92.21,92.25,4435.0,89.8525,89.9012,89.8233,89.8622,4435.0
2023-09-25 14:20:00,92.26,92.28,92.17,92.21,2947.0,89.872,89.8914,89.7843,89.8233,2947.0
2023-09-25 14:25:00,92.22,92.27,92.18,92.18,5302.0,89.833,89.8817,89.794,89.794,5302.0
2023-09-25 14:30:00,92.18,92.26,92.15,92.25,3829.0,89.794,89.872,89.7648,89.8622,3829.0
2023-09-25 14:35:00,92.26,92.33,92.15,92.15,6005.0,89.872,89.9401,89.7648,89.7648,6005.0
2023-09-25 14:40:00,92.2,92.25,92.14,92.2,8178.0,89.8135,89.8622,89.7551,89.8135,8178.0
2023-09-25 14:45:00,92.23,92.24,92.18,92.19,4787.0,89.8427,89.8525,89.794,89.8038,4787.0
2023-09-25 14:50:00,92.17,92.22,92.14,92.2,6054.0,89.7843,89.833,89.7551,89.8135,6054.0
2023-09-25 14:55:00,92.19,92.27,92.17,92.23,6987.0,89.8038,89.8817,89.7843,89.8427,6987.0
2023-09-25 15:00:00,92.22,92.25,92.15,92.2,7735.0,89.833,89.8622,89.7648,89.8135,7735.0
2023-09-25 15:05:00,92.21,92.21,92.13,92.16,7199.0,89.8233,89.8233,89.7453,89.7745,7199.0
2023-09-25 15:10:00,92.16,92.27,92.16,92.27,8593.0,89.7745,89.8817,89.7745,89.8817,8593.0
2023-09-25 15:15:00,92.27,92.49,92.27,92.45,10287.0,89.8817,90.096,89.8817,90.057,10287.0
2023-09-25 15:20:00,92.46,92.52,92.42,92.47,9538.0,90.0668,90.1252,90.0278,90.0765,9538.0
2023-09-25 15:25:00,92.46,92.53,92.42,92.53,19876.0,90.0668,90.135,90.0278,90.135,19876.0
2023-09-25 15:30:00,92.52,92.59,92.45,92.45,16379.0,90.1252,90.1934,90.057,90.057,16379.0
2023-09-25 15:35:00,92.45,92.51,92.38,92.48,11940.0,90.057,90.1155,89.9889,90.0863,11940.0
2023-09-25 15:40:00,92.48,92.48,92.33,92.4,18581.0,90.0863,90.0863,89.9401,90.0083,18581.0
2023-09-25 15:45:00,92.4,92.51,92.38,92.43,14456.0,90.0083,90.1155,89.9889,90.0376,14456.0
2023-09-25 15:50:00,92.41,92.49,92.22,92.25,29480.0,90.0181,90.096,89.833,89.8622,29480.0
2023-09-25 15:55:00,92.25,92.52,92.22,92.47,85037.0,89.8622,90.1252,89.833,90.0765,85037.0
2023-09-26 09:30:00,91.18,91.88,91.18,91.69,41663.0,88.8199,89.5018,88.8199,89.3167,41663.0
2023-09-26 09:35:00,91.74,91.91,91.74,91.86,4193.0,89.3654,89.531,89.3654,89.4823,4193.0
2023-09-26 09:40:00,91.86,92.0,91.83,92.0,5805.0,89.4823,89.6187,89.4531,89.6187,5805.0
2023-09-26 09:45:00,91.97,91.99,91.83,91.87,4121.0,89.5895,89.6089,89.4531,89.4921,4121.0
2023-09-26 09:50:00,91.82,91.82,91.39,91.42,14703.0,89.4433,89.4433,89.0245,89.0537,14703.0
2023-09-26 09:55:00,91.45,91.72,91.45,91.66,4061.0,89.0829,89.3459,89.0829,89.2875,4061.0
2023-09-26 10:00:00,91.68,91.77,91.61,91.64,3519.0,89.307,89.3946,89.2388,89.268,3519.0
2023-09-26 10:05:00,91.63,91.76,91.57,91.58,3060.0,89.2583,89.3849,89.1998,89.2096,3060.0
2023-09-26 10:10:00,91.54,91.59,91.31,91.31,18584.0,89.1706,89.2193,88.9465,88.9465,18584.0
2023-09-26 10:15:00,91.36,91.36,90.96,91.01,9075.0,88.9953,88.9953,88.6056,88.6543,9075.0
2023-09-26 10:20:00,91.01,91.2,91.0,91.03,5092.0,88.6543,88.8394,88.6446,88.6738,5092.0
2023-09-26 10:25:00,90.96,91.19,90.96,91.19,5007.0,88.6056,88.8297,88.6056,88.8297,5007.0
2023-09-26 10:30:00,91.17,91.31,91.13,91.31,11088.0,88.8102,88.9465,88.7712,88.9465,11088.0
2023-09-26 10:35:00,91.25,91.34,91.24,91.32,3609.0,88.8881,88.9758,88.8784,88.9563,3609.0
2023-09-26 10:40:00,91.31,91.5,91.31,91.49,5218.0,88.9465,89.1316,88.9465,89.1219,5218.0
2023-09-26 10:45:00,91.5,91.5,91.32,91.36,3472.0,89.1316,89.1316,88.9563,88.9953,3472.0
2023-09-26 10:50:00,91.36,91.36,91.16,91.22,25576.0,88.9953,88.9953,88.8004,88.8589,25576.0
2023-09-26 10:55:00,91.23,91.27,91.1,91.25,9668.0,88.8686,88.9076,88.742,88.8881,9668.0
2023-09-26 11:00:00,91.27,91.36,91.22,91.23,3367.0,88.9076,88.9953,88.8589,88.8686,3367.0
2023-09-26 11:05:00,91.23,91.25,90.91,90.95,5388.0,88.8686,88.8881,88.5569,88.5959,5388.0
2023-09-26 11:10:00,90.95,91.02,90.88,90.88,4230.0,88.5959,88.6641,88.5277,88.5277,4230.0
2023-09-26 11:15:00,90.9,90.9,90.83,90.84,2035.0,88.5472,88.5472,88.479,88.4887,2035.0
2023-09-26 11:20:00,90.86,90.86,90.65,90.66,6756.0,88.5082,88.5082,88.3036,88.3134,6756.0
2023-09-26 11:25:00,90.66,90.69,90.47,90.47,15389.0,88.3134,88.3426,88.1283,88.1283,15389.0
2023-09-26 11:30:00,90.41,90.53,90.35,90.52,13304.0,88.0698,88.1867,88.0114,88.177,13304.0
2023-09-26 11:35:00,90.5,90.56,90.46,90.49,7282.0,88.1575,88.216,88.1186,88.1478,7282.0
2023-09-26 11:40:00,90.48,90.49,90.36,90.41,4434.0,88.138,88.1478,88.0211,88.0698,4434.0
2023-09-26 11:45:00,90.44,90.44,90.27,90.4,7339.0,88.0991,88.0991,87.9335,88.0601,7339.0
2023-09-26 11:50:00,90.43,90.52,90.38,90.51,7347.0,88.0893,88.177,88.0406,88.1673,7347.0
2023-09-26 11:55:00,90.51,90.62,90.49,90.61,6402.0,88.1673,88.2744,88.1478,88.2647,6402.0
2023-09-26 12:00:00,90.63,90.65,90.45,90.47,6386.0,88.2842,88.3036,88.1088,88.1283,6386.0
2023-09-26 12:05:00,90.47,90.61,90.43,90.61,3565.0,88.1283,88.2647,88.0893,88.2647,3565.0
2023-09-26 12:10:00,90.61,90.64,90.57,90.61,4270.0,88.2647,88.2939,88.2257,88.2647,4270.0
2023-09-26 12:15:00,90.62,90.68,90.58,90.62,5710.0,88.2744,88.3329,88.2354,88.2744,5710.0
2023-09-26 12:20:00,90.63,90.73,90.61,90.73,6826.0,88.2842,88.3816,88.2647,88.3816,6826.0
2023-09-26 12:25:00,90.74,90.74,90.65,90.71,9364.0,88.3913,88.3913,88.3036,88.3621,9364.0
2023-09-26 12:30:00,90.72,90.76,90.68,90.7,5632.0,88.3718,88.4108,88.3329,88.3523,5632.0
2023-09-26 12:35:00,90.77,90.81,90.72,90.77,5613.0,88.4205,88.4595,88.3718,88.4205,5613.0
2023-09-26 12:40:00,90.8,90.82,90.74,90.75,3433.0,88.4498,88.4692,88.3913,88.401,3433.0
2023-09-26 12:45:00,90.76,90.81,90.73,90.78,6460.0,88.4108,88.4595,88.3816,88.4303,6460.0
2023-09-26 12:50:00,90.79,90.85,90.75,90.81,7372.0,88.44,88.4985,88.401,88.4595,7372.0
2023-09-26 12:55:00,90.81,90.82,90.74,90.74,12191.0,88.4595,88.4692,88.3913,88.3913,12191.0
2023-09-26 13:00:00,90.76,90.76,90.64,90.65,15106.0,88.4108,88.4108,88.2939,88.3036,15106.0
2023-09-26 13:05:00,90.63,90.66,90.48,90.66,12083.0,88.2842,88.3134,88.138,88.3134,12083.0
2023-09-26 13:10:00,90.67,90.7,90.61,90.63,4549.0,88.3231,88.3523,88.2647,88.2842,4549.0
2023-09-26 13:15:00,90.64,90.65,90.55,90.55,2789.0,88.2939,88.3036,88.2062,88.2062,2789.0
2023-09-26 13:20:00,90.55,90.59,90.52,90.57,3822.0,88.2062,88.2452,88.177,88.2257,3822.0
2023-09-26 13:25:00,90.52,90.55,90.49,90.52,3660.0,88.177,88.2062,88.1478,88.177,3660.0
2023-09-26 13:30:00,90.51,90.58,90.5,90.54,3585.0,88.1673,88.2354,88.1575,88.1965,3585.0
2023-09-26 13:35:00,90.53,90.54,90.47,90.49,8031.0,88.1867,88.1965,88.1283,88.1478,8031.0
2023-09-26 13:40:00,90.5,90.5,90.47,90.48,2778.0,88.1575,88.1575,88.1283,88.138,2778.0
2023-09-26 13:45:00,90.51,90.55,90.47,90.47,5969.0,88.1673,88.2062,88.1283,88.1283,5969.0
2023-09-26 13:50:00,90.49,90.58,90.44,90.47,4274.0,88.1478,88.2354,88.0991,88.1283,4274.0
2023-09-26 13:55:00,90.47,90.54,90.42,90.54,3974.0,88.1283,88.1965,88.0796,88.1965,3974.0
2023-09-26 14:00:00,90.53,90.53,90.42,90.46,6279.0,88.1867,88.1867,88.0796,88.1186,6279.0
2023-09-26 14:05:00,90.44,90.48,90.29,90.3,8343.0,88.0991,88.138,87.953,87.9627,8343.0
2023-09-26 14:10:00,90.3,90.3,90.24,90.27,4930.0,87.9627,87.9627,87.9042,87.9335,4930.0
2023-09-26 14:15:00,90.29,90.31,90.24,90.25,5176.0,87.953,87.9724,87.9042,87.914,5176.0
2023-09-26 14:20:00,90.23,90.3,90.21,90.26,4402.0,87.8945,87.9627,87.875,87.9237,4402.0
2023-09-26 14:25:00,90.23,90.23,90.15,90.19,4625.0,87.8945,87.8945,87.8166,87.8555,4625.0
2023-09-26 14:30:00,90.19,90.26,90.17,90.2,8367.0,87.8555,87.9237,87.8361,87.8653,8367.0
2023-09-26 14:35:00,90.24,90.24,90.17,90.19,6476.0,87.9042,87.9042,87.8361,87.8555,6476.0
2023-09-26 14:40:00,90.17,90.24,90.16,90.22,4212.0,87.8361,87.9042,87.8263,87.8848,4212.0
2023-09-26 14:45:00,90.23,90.26,90.22,90.24,7698.0,87.8945,87.9237,87.8848,87.9042,7698.0
2023-09-26 14:50:00,90.24,90.26,90.19,90.26,4049.0,87.9042,87.9237,87.8555,87.9237,4049.0
2023-09-26 14:55:00,90.23,90.29,90.21,90.22,9472.0,87.8945,87.953,87.875,87.8848,9472.0
2023-09-26 15:00:00,90.21,90.22,90.07,90.11,7525.0,87.875,87.8848,87.7386,87.7776,7525.0
2023-09-26 15:05:00,90.11,90.24,90.09,90.23,8377.0,87.7776,87.9042,87.7581,87.8945,8377.0
2023-09-26 15:10:00,90.25,90.28,90.15,90.16,16360.0,87.914,87.9432,87.8166,87.8263,16360.0
2023-09-26 15:15:00,90.17,90.18,90.09,90.09,6040.0,87.8361,87.8458,87.7581,87.7581,6040.0
2023-09-26 15:20:00,90.1,90.17,90.04,90.06,9547.0,87.7679,87.8361,87.7094,87.7289,9547.0
2023-09-26 15:25:00,90.06,90.2,90.04,90.18,10272.0,87.7289,87.8653,87.7094,87.8458,10272.0
2023-09-26 15:30:00,90.19,90.29,90.16,90.17,13039.0,87.8555,87.953,87.8263,87.8361,13039.0
2023-09-26 15:35:00,90.18,90.2,90.09,90.11,12547.0,87.8458,87.8653,87.7581,87.7776,12547.0
2023-09-26 15:40:00,90.11,90.14,90.08,90.09,26314.0,87.7776,87.8068,87.7484,87.7581,26314.0
2023-09-26 15:45:00,90.09,90.13,90.02,90.09,44622.0,87.7581,87.7971,87.6899,87.7581,44622.0
2023-09-26 15:50:00,90.09,90.09,89.85,89.9,105556.0,87.7581,87.7581,87.5243,87.573,105556.0
2023-09-26 15:55:00,89.89,90.05,89.81,89.88,135512.0,87.5633,87.7192,87.4854,87.5536,135512.0
2023-09-27 09:30:00,90.22,90.5,90.15,90.41,12009.0,87.8848,88.1575,87.8166,88.0698,12009.0
2023-09-27 09:35:00,90.4,90.4,90.11,90.24,2682.0,88.0601,88.0601,87.7776,87.9042,2682.0
2023-09-27 09:40:00,90.24,90.24,89.84,89.94,9312.0,87.9042,87.9042,87.5146,87.612,9312.0
2023-09-27 09:45:00,89.99,90.2,89.96,90.13,6050.0,87.6607,87.8653,87.6315,87.7971,6050.0
2023-09-27 09:50:00,90.17,90.32,90.15,90.32,6424.0,87.8361,87.9822,87.8166,87.9822,6424.0
2023-09-27 09:55:00,90.3,90.4,90.21,90.34,7091.0,87.9627,88.0601,87.875,88.0017,7091.0
2023-09-27 10:00:00,90.37,90.41,90.01,90.12,72849.0,88.0309,88.0698,87.6802,87.7874,72849.0
2023-09-27 10:05:00,90.17,90.26,90.09,90.15,27969.0,87.8361,87.9237,87.7581,87.8166,27969.0
2023-09-27 10:10:00,90.15,90.16,89.86,89.94,28200.0,87.8166,87.8263,87.5341,87.612,28200.0
2023-09-27 10:15:00,89.94,89.95,89.81,89.91,6666.0,87.612,87.6218,87.4854,87.5828,6666.0
2023-09-27 10:20:00,89.89,90.08,89.89,90.04,10418.0,87.5633,87.7484,87.5633,87.7094,10418.0
2023-09-27 10:25:00,90.06,90.15,89.99,90.0,13744.0,87.7289,87.8166,87.6607,87.6705,13744.0
2023-09-27 10:30:00,90.03,90.19,90.0,90.19,20541.0,87.6997,87.8555,87.6705,87.8555,20541.0
2023-09-27 10:35:00,90.28,90.34,90.17,90.18,6562.0,87.9432,88.0017,87.8361,87.8458,6562.0
2023-09-27 10:40:00,90.14,90.15,90.08,90.14,6068.0,87.8068,87.8166,87.7484,87.8068,6068.0
2023-09-27 10:45:00,90.15,90.19,90.01,90.17,7038.0,87.8166,87.8555,87.6802,87.8361,7038.0
2023-09-27 10:50:00,90.16,90.17,89.97,90.01,21212.0,87.8263,87.8361,87.6412,87.6802,21212.0
2023-09-27 10:55:00,90.03,90.1,90.02,90.07,10726.0,87.6997,87.7679,87.6899,87.7386,10726.0
2023-09-27 11:00:00,90.04,90.23,90.04,90.12,31997.0,87.7094,87.8945,87.7094,87.7874,31997.0
2023-09-27 11:05:00,90.25,90.45,90.25,90.35,5227.0,87.914,88.1088,87.914,88.0114,5227.0
2023-09-27 11:10:00,90.33,90.33,90.13,90.14,16980.0,87.9919,87.9919,87.7971,87.8068,16980.0
2023-09-27 11:15:00,90.1,90.14,90.0,90.08,35785.0,87.7679,87.8068,87.6705,87.7484,35785.0
2023-09-27 11:20:00,90.06,90.11,89.98,90.08,10918.0,87.7289,87.7776,87.651,87.7484,10918.0
2023-09-27 11:25:00,90.06,90.11,90.01,90.07,28605.0,87.7289,87.7776,87.6802,87.7386,28605.0
2023-09-27 11:30:00,90.06,90.26,90.03,90.19,24151.0,87.7289,87.9237,87.6997,87.8555,24151.0
2023-09-27 11:35:00,90.2,90.2,90.06,90.06,7901.0,87.8653,87.8653,87.7289,87.7289,7901.0
2023-09-27 11:40:00,90.06,90.09,89.87,89.87,5806.0,87.7289,87.7581,87.5438,87.5438,5806.0
2023-09-27 11:45:00,89.87,89.88,89.75,89.77,16252.0,87.5438,87.5536,87.4269,87.4464,16252.0
2023-09-27 11:50:00,89.76,89.8,89.65,89.8,37750.0,87.4367,87.4756,87.3295,87.4756,37750.0
2023-09-27 11:55:00,89.81,89.85,89.73,89.8,9002.0,87.4854,87.5243,87.4074,87.4756,9002.0
2023-09-27 12:00:00,89.81,89.81,89.72,89.72,15072.0,87.4854,87.4854,87.3977,87.3977,15072.0
2023-09-27 12:05:00,89.72,89.73,89.62,89.62,8611.0,87.3977,87.4074,87.3003,87.3003,8611.0
2023-09-27 12:10:00,89.61,89.71,89.54,89.55,9452.0,87.2906,87.388,87.2224,87.2321,9452.0
2023-09-27 12:15:00,89.53,89.56,89.5,89.53,12003.0,87.2126,87.2418,87.1834,87.2126,12003.0
2023-09-27 12:20:00,89.52,89.55,89.5,89.51,9008.0,87.2029,87.2321,87.1834,87.1931,9008.0
2023-09-27 12:25:00,89.52,89.55,89.45,89.5,8085.0,87.2029,87.2321,87.1347,87.1834,8085.0
2023-09-27 12:30:00,89.51,89.6,89.38,89.57,15412.0,87.1931,87.2808,87.0665,87.2516,15412.0
2023-09-27 12:35:00,89.59,89.63,89.47,89.5,15094.0,87.2711,87.31,87.1542,87.1834,15094.0
2023-09-27 12:40:00,89.5,89.58,89.49,89.58,29120.0,87.1834,87.2613,87.1737,87.2613,29120.0
2023-09-27 12:45:00,89.63,89.63,89.57,89.6,6990.0,87.31,87.31,87.2516,87.2808,6990.0
2023-09-27 12:50:00,89.62,89.67,89.6,89.67,3466.0,87.3003,87.349,87.2808,87.349,3466.0
2023-09-27 12:55:00,89.67,89.67,89.51,89.52,7050.0,87.349,87.349,87.1931,87.2029,7050.0
2023-09-27 13:00:00,89.53,89.63,89.53,89.63,4676.0,87.2126,87.31,87.2126,87.31,4676.0
2023-09-27 13:05:00,89.66,89.7,89.55,89.7,4774.0,87.3393,87.3782,87.2321,87.3782,4774.0
2023-09-27 13:10:00,89.69,89.75,89.62,89.62,7921.0,87.3685,87.4269,87.3003,87.3003,7921.0
2023-09-27 13:15:00,89.64,89.64,89.48,89.57,5880.0,87.3198,87.3198,87.1639,87.2516,5880.0
2023-09-27 13:20:00,89.56,89.56,89.39,89.44,3093.0,87.2418,87.2418,87.0762,87.125,3093.0
2023-09-27 13:25:00,89.46,89.47,89.29,89.31,4856.0,87.1444,87.1542,86.9788,86.9983,4856.0
2023-09-27 13:30:00,89.29,89.29,89.04,89.06,11784.0,86.9788,86.9788,86.7353,86.7548,11784.0
2023-09-27 13:35:00,89.06,89.15,89.03,89.04,11909.0,86.7548,86.8425,86.7256,86.7353,11909.0
2023-09-27 13:40:00,89.04,89.04,88.76,88.89,23113.0,86.7353,86.7353,86.4626,86.5892,23113.0
2023-09-27 13:45:00,88.9,89.04,88.9,88.96,6960.0,86.5989,86.7353,86.5989,86.6574,6960.0
2023-09-27 13:50:00,88.97,89.22,88.97,89.17,9043.0,86.6671,86.9106,86.6671,86.8619,9043.0
2023-09-27 13:55:00,89.17,89.24,89.14,89.19,18194.0,86.8619,86.9301,86.8327,86.8814,18194.0
2023-09-27 14:00:00,89.14,89.21,89.06,89.1,16283.0,86.8327,86.9009,86.7548,86.7938,16283.0
2023-09-27 14:05:00,89.1,89.11,89.04,89.08,7962.0,86.7938,86.8035,86.7353,86.7743,7962.0
2023-09-27 14:10:00,89.07,89.08,89.01,89.07,13733.0,86.7645,86.7743,86.7061,86.7645,13733.0
2023-09-27 14:15:00,89.09,89.13,89.03,89.04,8536.0,86.784,86.823,86.7256,86.7353,8536.0
2023-09-27 14:20:00,89.05,89.15,89.05,89.15,9754.0,86.745,86.8425,86.745,86.8425,9754.0
2023-09-27 14:25:00,89.14,89.29,89.13,89.26,12556.0,86.8327,86.9788,86.823,86.9496,12556.0
2023-09-27 14:30:00,89.26,89.54,89.25,89.47,35714.0,86.9496,87.2224,86.9399,87.1542,35714.0
2023-09-27 14:35:00,89.48,89.65,89.48,89.65,8575.0,87.1639,87.3295,87.1639,87.3295,8575.0
2023-09-27 14:40:00,89.67,89.79,89.62,89.75,9415.0,87.349,87.4659,87.3003,87.4269,9415.0
2023-09-27 14:45:00,89.79,89.79,89.65,89.67,15191.0,87.4659,87.4659,87.3295,87.349,15191.0
2023-09-27 14:50:00,89.68,89.73,89.6,89.68,12646.0,87.3587,87.4074,87.2808,87.3587,12646.0
2023-09-27 14:55:00,89.68,89.77,89.67,89.71,18356.0,87.3587,87.4464,87.349,87.388,18356.0
2023-09-27 15:00:00,89.72,89.87,89.69,89.87,18257.0,87.3977,87.5438,87.3685,87.5438,18257.0
2023-09-27 15:05:00,89.88,90.05,89.88,90.04,10753.0,87.5536,87.7192,87.5536,87.7094,10753.0
2023-09-27 15:10:00,90.05,90.22,90.0,90.02,46089.0,87.7192,87.8848,87.6705,87.6899,46089.0
2023-09-27 15:15:00,90.02,90.05,89.88,89.9,9348.0,87.6899,87.7192,87.5536,87.573,9348.0
2023-09-27 15:20:00,89.93,90.0,89.92,89.97,3425.0,87.6023,87.6705,87.5925,87.6412,3425.0
2023-09-27 15:25:00,89.95,90.01,89.87,89.89,11384.0,87.6218,87.6802,87.5438,87.5633,11384.0
2023-09-27 15:30:00,89.88,89.91,89.83,89.9,9652.0,87.5536,87.5828,87.5049,87.573,9652.0
2023-09-27 15:35:00,89.88,89.89,89.74,89.84,16792.0,87.5536,87.5633,87.4172,87.5146,16792.0
2023-09-27 15:40:00,89.82,89.82,89.55,89.58,13028.0,87.4951,87.4951,87.2321,87.2613,13028.0
2023-09-27 15:45:00,89.58,89.74,89.54,89.6,19344.0,87.2613,87.4172,87.2224,87.2808,19344.0
2023-09-27 15:50:00,89.61,89.67,89.5,89.61,39738.0,87.2906,87.349,87.1834,87.2906,39738.0
2023-09-27 15:55:00,89.61,89.67,89.54,89.55,134894.0,87.2906,87.349,87.2224,87.2321,134894.0
2023-09-28 09:30:00,89.61,90.21,89.61,90.21,19794.0,87.2906,87.875,87.2906,87.875,19794.0
2023-09-28 09:35:00,90.24,90.3,89.83,90.02,10517.0,87.9042,87.9627,87.5049,87.6899,10517.0
2023-09-28 09:40:00,90.1,90.34,90.04,90.08,9278.0,87.7679,88.0017,87.7094,87.7484,9278.0
2023-09-28 09:45:00,90.09,90.48,90.09,90.28,8292.0,87.7581,88.138,87.7581,87.9432,8292.0
2023-09-28 09:50:00,90.32,90.62,90.3,90.62,11561.0,87.9822,88.2744,87.9627,88.2744,11561.0
2023-09-28 09:55:00,90.62,90.87,90.61,90.75,16238.0,88.2744,88.5179,88.2647,88.401,16238.0
2023-09-28 10:00:00,90.8,90.83,90.61,90.71,10570.0,88.4498,88.479,88.2647,88.3621,10570.0
2023-09-28 10:05:00,90.69,90.79,90.56,90.64,6166.0,88.3426,88.44,88.216,88.2939,6166.0
2023-09-28 10:10:00,90.64,90.67,90.57,90.61,5048.0,88.2939,88.3231,88.2257,88.2647,5048.0
2023-09-28 10:15:00,90.57,90.57,90.15,90.36,8209.0,88.2257,88.2257,87.8166,88.0211,8209.0
2023-09-28 10:20:00,90.36,90.4,90.32,90.4,4723.0,88.0211,88.0601,87.9822,88.0601,4723.0
2023-09-28 10:25:00,90.43,90.56,90.4,90.51,4035.0,88.0893,88.216,88.0601,88.1673,4035.0
2023-09-28 10:30:00,90.47,90.54,90.32,90.54,5532.0,88.1283,88.1965,87.9822,88.1965,5532.0
2023-09-28 10:35:00,90.58,90.78,90.56,90.77,12485.0,88.2354,88.4303,88.216,88.4205,12485.0
2023-09-28 10:40:00,90.79,90.79,90.62,90.75,7666.0,88.44,88.44,88.2744,88.401,7666.0
2023-09-28 10:45:00,90.75,90.77,90.62,90.67,13289.0,88.401,88.4205,88.2744,88.3231,13289.0
2023-09-28 10:50:00,90.67,90.72,90.6,90.7,13253.0,88.3231,88.3718,88.2549,88.3523,13253.0
2023-09-28 10:55:00,90.7,90.73,90.63,90.69,8219.0,88.3523,88.3816,88.2842,88.3426,8219.0
2023-09-28 11:00:00,90.71,90.94,90.7,90.9,4937.0,88.3621,88.5861,88.3523,88.5472,4937.0
2023-09-28 11:05:00,90.88,91.01,90.86,91.0,7294.0,88.5277,88.6543,88.5082,88.6446,7294.0
2023-09-28 11:10:00,90.97,91.02,90.94,91.02,6149.0,88.6153,88.6641,88.5861,88.6641,6149.0
2023-09-28 11:15:00,90.99,91.01,90.92,90.96,7052.0,88.6348,88.6543,88.5666,88.6056,7052.0
2023-09-28 11:20:00,90.96,91.29,90.93,91.29,4926.0,88.6056,88.9271,88.5764,88.9271,4926.0
2023-09-28 11:25:00,91.29,91.41,91.25,91.29,6363.0,88.9271,89.044,88.8881,88.9271,6363.0
2023-09-28 11:30:00,91.32,91.44,91.32,91.41,5880.0,88.9563,89.0732,88.9563,89.044,5880.0
2023-09-28 11:35:00,91.45,91.49,91.44,91.44,3039.0,89.0829,89.1219,89.0732,89.0732,3039.0
2023-09-28 11:40:00,91.5,91.68,91.5,91.62,7168.0,89.1316,89.307,89.1316,89.2485,7168.0
2023-09-28 11:45:00,91.63,91.63,91.55,91.63,7161.0,89.2583,89.2583,89.1803,89.2583,7161.0
2023-09-28 11:50:00,91.65,91.65,91.46,91.47,12255.0,89.2777,89.2777,89.0927,89.1024,12255.0
2023-09-28 11:55:00,91.46,91.46,91.34,91.34,8228.0,89.0927,89.0927,88.9758,88.9758,8228.0
2023-09-28 12:00:00,91.33,91.49,91.26,91.43,11284.0,88.966,89.1219,88.8978,89.0634,11284.0
2023-09-28 12:05:00,91.44,91.45,91.4,91.45,2237.0,89.0732,89.0829,89.0342,89.0829,2237.0
2023-09-28 12:10:00,91.45,91.5,91.44,91.46,8044.0,89.0829,89.1316,89.0732,89.0927,8044.0
2023-09-28 12:15:00,91.45,91.51,91.45,91.48,9772.0,89.0829,89.1414,89.0829,89.1121,9772.0
2023-09-28 12:20:00,91.49,91.5,91.41,91.42,5553.0,89.1219,89.1316,89.044,89.0537,5553.0
2023-09-28 12:25:00,91.42,91.7,91.42,91.6,9586.0,89.0537,89.3265,89.0537,89.229,9586.0
2023-09-28 12:30:00,91.6,91.6,91.39,91.39,5069.0,89.229,89.229,89.0245,89.0245,5069.0
2023-09-28 12:35:00,91.4,91.44,91.33,91.33,6604.0,89.0342,89.0732,88.966,88.966,6604.0
2023-09-28 12:40:00,91.34,91.53,91.34,91.53,4779.0,88.9758,89.1609,88.9758,89.1609,4779.0
2023-09-28 12:45:00,91.51,91.51,91.27,91.27,5453.0,89.1414,89.1414,88.9076,88.9076,5453.0
2023-09-28 12:50:00,91.27,91.32,91.18,91.18,2966.0,88.9076,88.9563,88.8199,88.8199,2966.0
2023-09-28 12:55:00,91.12,91.24,91.1,91.2,5798.0,88.7615,88.8784,88.742,88.8394,5798.0
2023-09-28 13:00:00,91.21,91.35,91.14,91.14,4997.0,88.8491,88.9855,88.7809,88.7809,4997.0
2023-09-28 13:05:00,91.13,91.18,91.04,91.13,4647.0,88.7712,88.8199,88.6835,88.7712,4647.0
2023-09-28 13:10:00,91.15,91.2,91.06,91.19,11188.0,88.7907,88.8394,88.703,88.8297,11188.0
2023-09-28 13:15:00,91.18,91.18,91.01,91.03,5382.0,88.8199,88.8199,88.6543,88.6738,5382.0
2023-09-28 13:20:00,91.04,91.17,91.04,91.17,3351.0,88.6835,88.8102,88.6835,88.8102,3351.0
2023-09-28 13:25:00,91.17,91.17,91.03,91.05,2417.0,88.8102,88.8102,88.6738,88.6933,2417.0
2023-09-28 13:30:00,91.01,91.05,90.88,90.9,3907.0,88.6543,88.6933,88.5277,88.5472,3907.0
2023-09-28 13:35:00,90.92,90.93,90.79,90.79,4582.0,88.5666,88.5764,88.44,88.44,4582.0
2023-09-28 13:40:00,90.8,90.83,90.76,90.81,4384.0,88.4498,88.479,88.4108,88.4595,4384.0
2023-09-28 13:45:00,90.8,90.99,90.8,90.98,2948.0,88.4498,88.6348,88.4498,88.6251,2948.0
2023-09-28 13:50:00,90.95,91.01,90.93,90.96,5467.0,88.5959,88.6543,88.5764,88.6056,5467.0
2023-09-28 13:55:00,90.95,91.0,90.94,90.97,4165.0,88.5959,88.6446,88.5861,88.6153,4165.0
2023-09-28 14:00:00,90.98,90.98,90.89,90.91,3861.0,88.6251,88.6251,88.5374,88.5569,3861.0
2023-09-28 14:05:00,90.89,91.0,90.87,90.95,5032.0,88.5374,88.6446,88.5179,88.5959,5032.0
2023-09-28 14:10:00,90.95,91.05,90.92,91.04,18168.0,88.5959,88.6933,88.5666,88.6835,18168.0
2023-09-28 14:15:00,91.06,91.18,91.06,91.11,6966.0,88.703,88.8199,88.703,88.7517,6966.0
2023-09-28 14:20:00,91.13,91.13,91.07,91.08,2898.0,88.7712,88.7712,88.7128,88.7225,2898.0
2023-09-28 14:25:00,91.12,91.15,91.11,91.13,2464.0,88.7615,88.7907,88.7517,88.7712,2464.0
2023-09-28 14:30:00,91.13,91.15,91.02,91.02,3419.0,88.7712,88.7907,88.6641,88.6641,3419.0
2023-09-28 14:35:00,90.98,90.98,90.85,90.96,8525.0,88.6251,88.6251,88.4985,88.6056,8525.0
2023-09-28 14:40:00,90.95,91.01,90.95,90.95,7902.0,88.5959,88.6543,88.5959,88.5959,7902.0
2023-09-28 14:45:00,90.94,90.97,90.88,90.92,3827.0,88.5861,88.6153,88.5277,88.5666,3827.0
2023-09-28 14:50:00,90.92,90.97,90.89,90.92,3924.0,88.5666,88.6153,88.5374,88.5666,3924.0
2023-09-28 14:55:00,90.94,91.04,90.93,91.04,5841.0,88.5861,88.6835,88.5764,88.6835,5841.0
2023-09-28 15:00:00,91.05,91.06,91.01,91.06,6662.0,88.6933,88.703,88.6543,88.703,6662.0
2023-09-28 15:05:00,91.09,91.12,91.02,91.12,4115.0,88.7322,88.7615,88.6641,88.7615,4115.0
2023-09-28 15:10:00,91.12,91.16,91.09,91.13,7027.0,88.7615,88.8004,88.7322,88.7712,7027.0
2023-09-28 15:15:00,91.13,91.21,91.13,91.19,7347.0,88.7712,88.8491,88.7712,88.8297,7347.0
2023-09-28 15:20:00,91.2,91.36,91.19,91.36,10238.0,88.8394,88.9953,88.8297,88.9953,10238.0
2023-09-28 15:25:00,91.36,91.38,91.33,91.35,15213.0,88.9953,89.0147,88.966,88.9855,15213.0
2023-09-28 15:30:00,91.36,91.36,91.16,91.2,9799.0,88.9953,88.9953,88.8004,88.8394,9799.0
2023-09-28 15:35:00,91.18,91.19,90.98,90.99,10070.0,88.8199,88.8297,88.6251,88.6348,10070.0
2023-09-28 15:40:00,90.96,91.15,90.95,91.15,9373.0,88.6056,88.7907,88.5959,88.7907,9373.0
2023-09-28 15:45:00,91.15,91.17,91.06,91.09,13770.0,88.7907,88.8102,88.703,88.7322,13770.0
2023-09-28 15:50:00,91.07,91.13,90.99,91.05,28435.0,88.7128,88.7712,88.6348,88.6933,28435.0
2023-09-28 15:55:00,91.05,91.18,91.03,91.05,91376.0,88.6933,88.8199,88.6738,88.6933,91376.0
2023-09-29 09:30:00,91.5,91.67,91.5,91.54,15101.0,89.1316,89.2972,89.1316,89.1706,15101.0
2023-09-29 09:35:00,91.62,91.62,91.2,91.29,6371.0,89.2485,89.2485,88.8394,88.9271,6371.0
2023-09-29 09:40:00,91.12,91.29,91.03,91.29,3520.0,88.7615,88.9271,88.6738,88.9271,3520.0
2023-09-29 09:45:00,91.24,91.32,91.14,91.18,8873.0,88.8784,88.9563,88.7809,88.8199,8873.0
2023-09-29 09:50:00,91.17,91.25,91.06,91.08,7195.0,88.8102,88.8881,88.703,88.7225,7195.0
2023-09-29 09:55:00,91.0,91.18,91.0,91.14,7869.0,88.6446,88.8199,88.6446,88.7809,7869.0
2023-09-29 10:00:00,91.14,91.31,91.01,91.01,13617.0,88.7809,88.9465,88.6543,88.6543,13617.0
2023-09-29 10:05:00,91.04,91.05,90.85,90.85,10650.0,88.6835,88.6933,88.4985,88.4985,10650.0
2023-09-29 10:10:00,90.9,90.92,90.49,90.65,8824.0,88.5472,88.5666,88.1478,88.3036,8824.0
2023-09-29 10:15:00,90.62,90.69,90.51,90.61,7518.0,88.2744,88.3426,88.1673,88.2647,7518.0
2023-09-29 10:20:00,90.62,90.62,90.34,90.35,6975.0,88.2744,88.2744,88.0017,88.0114,6975.0
2023-09-29 10:25:00,90.31,90.52,90.29,90.52,10206.0,87.9724,88.177,87.953,88.177,10206.0
2023-09-29 10:30:00,90.55,90.65,90.48,90.65,4799.0,88.2062,88.3036,88.138,88.3036,4799.0
2023-09-29 10:35:00,90.67,90.71,90.58,90.6,13357.0,88.3231,88.3621,88.2354,88.2549,13357.0
2023-09-29 10:40:00,90.59,90.68,90.51,90.55,26652.0,88.2452,88.3329,88.1673,88.2062,26652.0
2023-09-29 10:45:00,90.55,90.75,90.53,90.71,13166.0,88.2062,88.401,88.1867,88.3621,13166.0
2023-09-29 10:50:00,90.7,90.78,90.53,90.69,15329.0,88.3523,88.4303,88.1867,88.3426,15329.0
2023-09-29 10:55:00,90.76,90.76,90.45,90.45,8386.0,88.4108,88.4108,88.1088,88.1088,8386.0
2023-09-29 11:00:00,90.55,90.55,90.45,90.52,9606.0,88.2062,88.2062,88.1088,88.177,9606.0
2023-09-29 11:05:00,90.5,90.55,90.43,90.44,7053.0,88.1575,88.2062,88.0893,88.0991,7053.0
2023-09-29 11:10:00,90.43,90.57,90.43,90.54,9937.0,88.0893,88.2257,88.0893,88.1965,9937.0
2023-09-29 11:15:00,90.53,90.56,90.46,90.54,14457.0,88.1867,88.216,88.1186,88.1965,14457.0
2023-09-29 11:20:00,90.53,90.71,90.53,90.68,9618.0,88.1867,88.3621,88.1867,88.3329,9618.0
2023-09-29 11:25:00,90.67,90.67,90.45,90.46,5282.0,88.3231,88.3231,88.1088,88.1186,5282.0
2023-09-29 11:30:00,90.45,90.55,90.32,90.36,7129.0,88.1088,88.2062,87.9822,88.0211,7129.0
2023-09-29 11:35:00,90.35,90.4,90.29,90.37,9261.0,88.0114,88.0601,87.953,88.0309,9261.0
2023-09-29 11:40:00,90.37,90.48,90.28,90.29,10033.0,88.0309,88.138,87.9432,87.953,10033.0
2023-09-29 11:45:00,90.32,90.36,90.27,90.3,7855.0,87.9822,88.0211,87.9335,87.9627,7855.0
2023-09-29 11:50:00,90.31,90.31,89.96,89.96,7452.0,87.9724,87.9724,87.6315,87.6315,7452.0
2023-09-29 11:55:00,89.96,90.1,89.93,90.09,5951.0,87.6315,87.7679,87.6023,87.7581,5951.0
2023-09-29 12:00:00,90.16,90.22,90.13,90.22,7847.0,87.8263,87.8848,87.7971,87.8848,7847.0
2023-09-29 12:05:00,90.23,90.41,90.23,90.34,9571.0,87.8945,88.0698,87.8945,88.0017,9571.0
2023-09-29 12:10:00,90.31,90.37,90.1,90.13,13943.0,87.9724,88.0309,87.7679,87.7971,13943.0
2023-09-29 12:15:00,90.13,90.27,90.09,90.27,9504.0,87.7971,87.9335,87.7581,87.9335,9504.0
2023-09-29 12:20:00,90.29,90.38,90.29,90.34,4497.0,87.953,88.0406,87.953,88.0017,4497.0
2023-09-29 12:25:00,90.29,90.38,90.29,90.32,5064.0,87.953,88.0406,87.953,87.9822,5064.0
2023-09-29 12:30:00,90.31,90.35,90.23,90.33,9912.0,87.9724,88.0114,87.8945,87.9919,9912.0
2023-09-29 12:35:00,90.35,90.36,90.2,90.2,3174.0,88.0114,88.0211,87.8653,87.8653,3174.0
2023-09-29 12:40:00,90.2,90.32,90.13,90.13,4964.0,87.8653,87.9822,87.7971,87.7971,4964.0
2023-09-29 12:45:00,90.13,90.23,90.06,90.08,7068.0,87.7971,87.8945,87.7289,87.7484,7068.0
2023-09-29 12:50:00,90.11,90.11,89.94,89.95,37040.0,87.7776,87.7776,87.612,87.6218,37040.0
2023-09-29 12:55:00,89.97,90.03,89.94,90.03,14698.0,87.6412,87.6997,87.612,87.6997,14698.0
2023-09-29 13:00:00,90.04,90.04,89.81,89.84,6872.0,87.7094,87.7094,87.4854,87.5146,6872.0
2023-09-29 13:05:00,89.84,89.85,89.61,89.63,6952.0,87.5146,87.5243,87.2906,87.31,6952.0
2023-09-29 13:10:00,89.65,89.7,89.62,89.66,4289.0,87.3295,87.3782,87.3003,87.3393,4289.0
2023-09-29 13:15:00,89.66,89.68,89.6,89.68,12792.0,87.3393,87.3587,87.2808,87.3587,12792.0
2023-09-29 13:20:00,89.68,89.75,89.67,89.71,13489.0,87.3587,87.4269,87.349,87.388,13489.0
2023-09-29 13:25:00,89.76,89.8,89.66,89.79,7242.0,87.4367,87.4756,87.3393,87.4659,7242.0
2023-09-29 13:30:00,89.75,89.77,89.64,89.65,7059.0,87.4269,87.4464,87.3198,87.3295,7059.0
2023-09-29 13:35:00,89.66,89.78,89.66,89.7,6526.0,87.3393,87.4562,87.3393,87.3782,6526.0
2023-09-29 13:40:00,89.72,89.78,89.69,89.75,5808.0,87.3977,87.4562,87.3685,87.4269,5808.0
2023-09-29 13:45:00,89.68,89.73,89.64,89.65,15030.0,87.3587,87.4074,87.3198,87.3295,15030.0
2023-09-29 13:50:00,89.64,89.76,89.62,89.69,7450.0,87.3198,87.4367,87.3003,87.3685,7450.0
2023-09-29 13:55:00,89.71,89.77,89.65,89.65,4226.0,87.388,87.4464,87.3295,87.3295,4226.0
2023-09-29 14:00:00,89.61,89.67,89.55,89.63,5839.0,87.2906,87.349,87.2321,87.31,5839.0
2023-09-29 14:05:00,89.65,89.72,89.61,89.69,6856.0,87.3295,87.3977,87.2906,87.3685,6856.0
2023-09-29 14:10:00,89.69,89.74,89.66,89.66,14513.0,87.3685,87.4172,87.3393,87.3393,14513.0
2023-09-29 14:15:00,89.69,89.74,89.67,89.71,8547.0,87.3685,87.4172,87.349,87.388,8547.0
2023-09-29 14:20:00,89.71,89.82,89.67,89.79,14843.0,87.388,87.4951,87.349,87.4659,14843.0
2023-09-29 14:25:00,89.81,89.9,89.75,89.76,5792.0,87.4854,87.573,87.4269,87.4367,5792.0
2023-09-29 14:30:00,89.76,89.89,89.75,89.89,8999.0,87.4367,87.5633,87.4269,87.5633,8999.0
2023-09-29 14:35:00,89.93,89.97,89.93,89.95,1686.0,87.6023,87.6412,87.6023,87.6218,1686.0
2023-09-29 14:40:00,89.95,90.19,89.93,90.15,8080.0,87.6218,87.8555,87.6023,87.8166,8080.0
2023-09-29 14:45:00,90.14,90.23,90.12,90.14,7887.0,87.8068,87.8945,87.7874,87.8068,7887.0
2023-09-29 14:50:00,90.13,90.16,90.03,90.04,6247.0,87.7971,87.8263,87.6997,87.7094,6247.0
2023-09-29 14:55:00,90.05,90.27,90.03,90.27,7748.0,87.7192,87.9335,87.6997,87.9335,7748.0
2023-09-29 15:00:00,90.28,90.33,90.01,90.01,7780.0,87.9432,87.9919,87.6802,87.6802,7780.0
2023-09-29 15:05:00,90.03,90.12,90.03,90.06,4820.0,87.6997,87.7874,87.6997,87.7289,4820.0
2023-09-29 15:10:00,90.0,90.12,89.98,90.07,4589.0,87.6705,87.7874,87.651,87.7386,4589.0
2023-09-29 15:15:00,90.07,90.23,90.07,90.21,5694.0,87.7386,87.8945,87.7386,87.875,5694.0
2023-09-29 15:20:00,90.17,90.18,90.07,90.08,12392.0,87.8361,87.8458,87.7386,87.7484,12392.0
2023-09-29 15:25:00,90.08,90.08,89.92,89.98,8143.0,87.7484,87.7484,87.5925,87.651,8143.0
2023-09-29 15:30:00,89.97,89.99,89.79,89.83,12241.0,87.6412,87.6607,87.4659,87.5049,12241.0
2023-09-29 15:35:00,89.79,89.9,89.79,89.88,12671.0,87.4659,87.573,87.4659,87.5536,12671.0
2023-09-29 15:40:00,89.85,89.88,89.77,89.8,8961.0,87.5243,87.5536,87.4464,87.4756,8961.0
2023-09-29 15:45:00,89.81,90.0,89.81,90.0,14439.0,87.4854,87.6705,87.4854,87.6705,14439.0
2023-09-29 15:50:00,89.99,90.2,89.88,89.91,35770.0,87.6607,87.8653,87.5536,87.5828,35770.0
2023-09-29 15:55:00,89.92,89.95,89.71,89.77,98530.0,87.5925,87.6218,87.388,87.4464,98530.0
2023-10-02 09:30:00,90.04,90.28,89.73,90.11,25764.0,87.7094,87.9432,87.4074,87.7776,25764.0
2023-10-02 09:35:00,90.23,90.34,90.22,90.26,3228.0,87.8945,88.0017,87.8848,87.9237,3228.0
2023-10-02 09:40:00,90.3,90.4,89.84,90.09,8921.0,87.9627,88.0601,87.5146,87.7581,8921.0
2023-10-02 09:45:00,89.88,89.99,89.65,89.79,12355.0,87.5536,87.6607,87.3295,87.4659,12355.0
2023-10-02 09:50:00,89.79,89.82,89.31,89.48,13349.0,87.4659,87.4951,86.9983,87.1639,13349.0
2023-10-02 09:55:00,89.66,89.68,89.47,89.47,5154.0,87.3393,87.3587,87.1542,87.1542,5154.0
2023-10-02 10:00:00,89.48,90.12,89.4,90.06,22280.0,87.1639,87.7874,87.086,87.7289,22280.0
2023-10-02 10:05:00,90.01,90.02,89.85,89.88,6782.0,87.6802,87.6899,87.5243,87.5536,6782.0
2023-10-02 10:10:00,89.84,90.04,89.7,89.7,21712.0,87.5146,87.7094,87.3782,87.3782,21712.0
2023-10-02 10:15:00,89.72,89.92,89.72,89.79,5768.0,87.3977,87.5925,87.3977,87.4659,5768.0
2023-10-02 10:20:00,89.76,89.85,89.66,89.85,3113.0,87.4367,87.5243,87.3393,87.5243,3113.0
2023-10-02 10:25:00,89.86,89.88,89.75,89.76,14444.0,87.5341,87.5536,87.4269,87.4367,14444.0
2023-10-02 10:30:00,89.72,89.73,89.58,89.7,6400.0,87.3977,87.4074,87.2613,87.3782,6400.0
2023-10-02 10:35:00,89.7,89.73,89.57,89.58,10294.0,87.3782,87.4074,87.2516,87.2613,10294.0
2023-10-02 10:40:00,89.63,89.65,89.34,89.53,22354.0,87.31,87.3295,87.0275,87.2126,22354.0
2023-10-02 10:45:00,89.59,89.64,89.47,89.53,14318.0,87.2711,87.3198,87.1542,87.2126,14318.0
2023-10-02 10:50:00,89.54,89.59,89.4,89.49,27599.0,87.2224,87.2711,87.086,87.1737,27599.0
2023-10-02 10:55:00,89.49,89.52,89.38,89.38,23133.0,87.1737,87.2029,87.0665,87.0665,23133.0
2023-10-02 11:00:00,89.41,89.7,89.41,89.61,16926.0,87.0957,87.3782,87.0957,87.2906,16926.0
2023-10-02 11:05:00,89.54,89.64,89.51,89.59,4729.0,87.2224,87.3198,87.1931,87.2711,4729.0
2023-10-02 11:10:00,89.58,89.75,89.52,89.75,6389.0,87.2613,87.4269,87.2029,87.4269,6389.0
2023-10-02 11:15:00,89.79,89.92,89.77,89.83,3550.0,87.4659,87.5925,87.4464,87.5049,3550.0
2023-10-02 11:20:00,89.81,90.04,89.81,90.02,8188.0,87.4854,87.7094,87.4854,87.6899,8188.0
2023-10-02 11:25:00,90.02,90.04,89.9,89.98,9711.0,87.6899,87.7094,87.573,87.651,9711.0
2023-10-02 11:30:00,89.99,90.04,89.91,89.97,7325.0,87.6607,87.7094,87.5828,87.6412,7325.0
2023-10-02 11:35:00,89.97,90.01,89.71,89.77,7511.0,87.6412,87.6802,87.388,87.4464,7511.0
2023-10-02 11:40:00,89.75,89.76,89.67,89.7,5369.0,87.4269,87.4367,87.349,87.3782,5369.0
2023-10-02 11:45:00,89.69,89.69,89.57,89.62,15741.0,87.3685,87.3685,87.2516,87.3003,15741.0
2023-10-02 11:50:00,89.66,89.66,89.42,89.43,13803.0,87.3393,87.3393,87.1055,87.1152,13803.0
2023-10-02 11:55:00,89.39,89.53,89.34,89.53,24522.0,87.0762,87.2126,87.0275,87.2126,24522.0
2023-10-02 12:00:00,89.52,89.56,89.5,89.51,5748.0,87.2029,87.2418,87.1834,87.1931,5748.0
2023-10-02 12:05:00,89.51,89.51,89.33,89.36,8052.0,87.1931,87.1931,87.0178,87.047,8052.0
2023-10-02 12:10:00,89.33,89.45,89.19,89.45,29969.0,87.0178,87.1347,86.8814,87.1347,29969.0
2023-10-02 12:15:00,89.45,89.5,89.37,89.4,7532.0,87.1347,87.1834,87.0568,87.086,7532.0
2023-10-02 12:20:00,89.37,89.47,89.37,89.47,3293.0,87.0568,87.1542,87.0568,87.1542,3293.0
2023-10-02 12:25:00,89.45,89.49,89.35,89.36,3687.0,87.1347,87.1737,87.0373,87.047,3687.0
2023-10-02 12:30:00,89.34,89.48,89.32,89.42,23176.0,87.0275,87.1639,87.0081,87.1055,23176.0
2023-10-02 12:35:00,89.38,89.5,89.38,89.5,4572.0,87.0665,87.1834,87.0665,87.1834,4572.0
2023-10-02 12:40:00,89.5,89.55,89.43,89.44,11954.0,87.1834,87.2321,87.1152,87.125,11954.0
2023-10-02 12:45:00,89.45,89.48,89.3,89.3,8660.0,87.1347,87.1639,86.9886,86.9886,8660.0
2023-10-02 12:50:00,89.27,89.39,89.26,89.35,2770.0,86.9594,87.0762,86.9496,87.0373,2770.0
2023-10-02 12:55:00,89.33,89.38,89.32,89.35,2685.0,87.0178,87.0665,87.0081,87.0373,2685.0
2023-10-02 13:00:00,89.35,89.45,89.33,89.4,2988.0,87.0373,87.1347,87.0178,87.086,2988.0
2023-10-02 13:05:00,89.39,89.43,89.32,89.41,3174.0,87.0762,87.1152,87.0081,87.0957,3174.0
2023-10-02 13:10:00,89.39,89.45,89.39,89.41,3430.0,87.0762,87.1347,87.0762,87.0957,3430.0
2023-10-02 13:15:00,89.41,89.76,89.4,89.74,6198.0,87.0957,87.4367,87.086,87.4172,6198.0
2023-10-02 13:20:00,89.78,89.87,89.76,89.82,6443.0,87.4562,87.5438,87.4367,87.4951,6443.0
2023-10-02 13:25:00,89.81,89.93,89.8,89.88,7469.0,87.4854,87.6023,87.4756,87.5536,7469.0
2023-10-02 13:30:00,89.89,89.97,89.86,89.86,15350.0,87.5633,87.6412,87.5341,87.5341,15350.0
2023-10-02 13:35:00,89.89,89.95,89.85,89.86,10563.0,87.5633,87.6218,87.5243,87.5341,10563.0
2023-10-02 13:40:00,89.85,89.96,89.85,89.91,11145.0,87.5243,87.6315,87.5243,87.5828,11145.0
2023-10-02 13:45:00,89.9,89.92,89.86,89.91,4750.0,87.573,87.5925,87.5341,87.5828,4750.0
2023-10-02 13:50:00,89.89,89.94,89.85,89.9,4239.0,87.5633,87.612,87.5243,87.573,4239.0
2023-10-02 13:55:00,89.95,89.95,89.84,89.86,2647.0,87.6218,87.6218,87.5146,87.5341,2647.0
2023-10-02 14:00:00,89.87,89.89,89.67,89.67,9820.0,87.5438,87.5633,87.349,87.349,9820.0
2023-10-02 14:05:00,89.7,89.76,89.66,89.68,3872.0,87.3782,87.4367,87.3393,87.3587,3872.0
2023-10-02 14:10:00,89.71,89.91,89.7,89.91,1880.0,87.388,87.5828,87.3782,87.5828,1880.0
2023-10-02 14:15:00,89.89,89.9,89.76,89.78,6369.0,87.5633,87.573,87.4367,87.4562,6369.0
2023-10-02 14:20:00,89.78,89.78,89.71,89.73,1802.0,87.4562,87.4562,87.388,87.4074,1802.0
2023-10-02 14:25:00,89.69,89.73,89.63,89.64,2753.0,87.3685,87.4074,87.31,87.3198,2753.0
2023-10-02 14:30:00,89.65,89.65,89.55,89.59,7767.0,87.3295,87.3295,87.2321,87.2711,7767.0
2023-10-02 14:35:00,89.59,89.61,89.49,89.5,5251.0,87.2711,87.2906,87.1737,87.1834,5251.0
2023-10-02 14:40:00,89.48,89.49,89.42,89.44,6095.0,87.1639,87.1737,87.1055,87.125,6095.0
2023-10-02 14:45:00,89.42,89.48,89.36,89.39,4784.0,87.1055,87.1639,87.047,87.0762,4784.0
2023-10-02 14:50:00,89.37,89.44,89.36,89.36,4062.0,87.0568,87.125,87.047,87.047,4062.0
2023-10-02 14:55:00,89.34,89.46,89.3,89.46,22997.0,87.0275,87.1444,86.9886,87.1444,22997.0
2023-10-02 15:00:00,89.45,89.48,89.3,89.31,7834.0,87.1347,87.1639,86.9886,86.9983,7834.0
2023-10-02 15:05:00,89.31,89.56,89.29,89.56,8854.0,86.9983,87.2418,86.9788,87.2418,8854.0
2023-10-02 15:10:00,89.53,89.61,89.48,89.49,4767.0,87.2126,87.2906,87.1639,87.1737,4767.0
2023-10-02 15:15:00,89.44,89.59,89.44,89.54,4629.0,87.125,87.2711,87.125,87.2224,4629.0
2023-10-02 15:20:00,89.51,89.75,89.5,89.7,16480.0,87.1931,87.4269,87.1834,87.3782,16480.0
2023-10-02 15:25:00,89.68,89.68,89.49,89.51,21387.0,87.3587,87.3587,87.1737,87.1931,21387.0
2023-10-02 15:30:00,89.5,89.71,89.48,89.67,15739.0,87.1834,87.388,87.1639,87.349,15739.0
2023-10-02 15:35:00,89.66,89.67,89.52,89.54,14166.0,87.3393,87.349,87.2029,87.2224,14166.0
2023-10-02 15:40:00,89.53,89.6,89.5,89.55,20738.0,87.2126,87.2808,87.1834,87.2321,20738.0
2023-10-02 15:45:00,89.55,89.57,89.46,89.46,21502.0,87.2321,87.2516,87.1444,87.1444,21502.0
2023-10-02 15:50:00,89.44,89.66,89.4,89.66,35423.0,87.125,87.3393,87.086,87.3393,35423.0
2023-10-02 15:55:00,89.67,89.72,89.52,89.59,148810.0,87.349,87.3977,87.2029,87.2711,148810.0
2023-10-03 09:30:00,89.17,89.65,89.15,89.16,13832.0,86.8619,87.3295,86.8425,86.8522,13832.0
2023-10-03 09:35:00,89.19,89.2,88.78,88.97,11872.0,86.8814,86.8912,86.482,86.6671,11872.0
2023-10-03 09:40:00,88.87,88.91,88.67,88.85,4831.0,86.5697,86.6087,86.3749,86.5502,4831.0
2023-10-03 09:45:00,88.77,88.98,88.67,88.92,5624.0,86.4723,86.6769,86.3749,86.6184,5624.0
2023-10-03 09:50:00,88.9,89.12,88.86,89.03,6789.0,86.5989,86.8132,86.56,86.7256,6789.0
2023-10-03 09:55:00,89.03,89.03,88.87,88.93,5940.0,86.7256,86.7256,86.5697,86.6282,5940.0
2023-10-03 10:00:00,88.87,88.87,88.31,88.34,11536.0,86.5697,86.5697,86.0242,86.0534,11536.0
2023-10-03 10:05:00,88.28,88.3,87.83,87.88,39622.0,85.995,86.0145,85.5566,85.6053,39622.0
2023-10-03 10:10:00,87.89,88.03,87.59,87.61,21538.0,85.6151,85.7514,85.3228,85.3423,21538.0
2023-10-03 10:15:00,87.58,87.58,87.3,87.34,22787.0,85.3131,85.3131,85.0403,85.0793,22787.0
2023-10-03 10:20:00,87.32,87.62,87.22,87.53,33151.0,85.0598,85.3521,84.9624,85.2644,33151.0
2023-10-03 10:25:00,87.49,87.64,87.45,87.54,10783.0,85.2254,85.3715,85.1865,85.2741,10783.0
2023-10-03 10:30:00,87.51,87.59,87.39,87.39,8325.0,85.2449,85.3228,85.128,85.128,8325.0
2023-10-03 10:35:00,87.36,87.5,87.33,87.34,6805.0,85.0988,85.2352,85.0696,85.0793,6805.0
2023-10-03 10:40:00,87.35,87.44,87.34,87.39,6135.0,85.089,85.1767,85.0793,85.128,6135.0
2023-10-03 10:45:00,87.36,87.39,87.17,87.17,7655.0,85.0988,85.128,84.9137,84.9137,7655.0
2023-10-03 10:50:00,87.19,87.34,87.15,87.3,11950.0,84.9332,85.0793,84.8942,85.0403,11950.0
2023-10-03 10:55:00,87.28,87.39,87.22,87.35,6474.0,85.0209,85.128,84.9624,85.089,6474.0
2023-10-03 11:00:00,87.2,87.2,86.93,86.93,8569.0,84.9429,84.9429,84.6799,84.6799,8569.0
2023-10-03 11:05:00,86.92,87.07,86.86,86.91,18546.0,84.6702,84.8163,84.6117,84.6604,18546.0
2023-10-03 11:10:00,86.88,86.89,86.8,86.85,9314.0,84.6312,84.641,84.5533,84.602,9314.0
2023-10-03 11:15:00,86.81,87.05,86.78,86.97,28952.0,84.563,84.7968,84.5338,84.7189,28952.0
2023-10-03 11:20:00,86.99,87.17,86.99,87.09,42921.0,84.7384,84.9137,84.7384,84.8358,42921.0
2023-10-03 11:25:00,87.09,87.17,86.96,86.99,20309.0,84.8358,84.9137,84.7091,84.7384,20309.0
2023-10-03 11:30:00,86.96,87.14,86.94,86.96,6079.0,84.7091,84.8845,84.6897,84.7091,6079.0
2023-10-03 11:35:00,86.95,87.11,86.91,86.95,8219.0,84.6994,84.8553,84.6604,84.6994,8219.0
2023-10-03 11:40:00,86.97,87.01,86.87,86.88,6402.0,84.7189,84.7578,84.6215,84.6312,6402.0
2023-10-03 11:45:00,86.86,86.99,86.84,86.92,13785.0,84.6117,84.7384,84.5923,84.6702,13785.0
2023-10-03 11:50:00,86.9,87.05,86.9,87.03,6612.0,84.6507,84.7968,84.6507,84.7773,6612.0
2023-10-03 11:55:00,87.03,87.11,86.95,87.09,13953.0,84.7773,84.8553,84.6994,84.8358,13953.0
2023-10-03 12:00:00,87.09,87.16,87.04,87.15,7502.0,84.8358,84.904,84.7871,84.8942,7502.0
2023-10-03 12:05:00,87.13,87.39,87.13,87.19,5161.0,84.8747,85.128,84.8747,84.9332,5161.0
2023-10-03 12:10:00,87.16,87.22,87.16,87.22,3785.0,84.904,84.9624,84.904,84.9624,3785.0
2023-10-03 12:15:00,87.23,87.27,87.16,87.22,7375.0,84.9722,85.0111,84.904,84.9624,7375.0
2023-10-03 12:20:00,87.23,87.24,87.07,87.11,13461.0,84.9722,84.9819,84.8163,84.8553,13461.0
2023-10-03 12:25:00,87.14,87.33,87.05,87.33,11900.0,84.8845,85.0696,84.7968,85.0696,11900.0
2023-10-03 12:30:00,87.35,87.35,87.23,87.28,6559.0,85.089,85.089,84.9722,85.0209,6559.0
2023-10-03 12:35:00,87.26,87.3,87.2,87.27,3783.0,85.0014,85.0403,84.9429,85.0111,3783.0
2023-10-03 12:40:00,87.29,87.36,87.18,87.19,4481.0,85.0306,85.0988,84.9234,84.9332,4481.0
2023-10-03 12:45:00,87.19,87.39,87.19,87.38,31446.0,84.9332,85.128,84.9332,85.1183,31446.0
2023-10-03 12:50:00,87.33,87.33,87.25,87.27,4548.0,85.0696,85.0696,84.9916,85.0111,4548.0
2023-10-03 12:55:00,87.22,87.29,87.2,87.23,4672.0,84.9624,85.0306,84.9429,84.9722,4672.0
2023-10-03 13:00:00,87.26,87.33,87.16,87.16,9867.0,85.0014,85.0696,84.904,84.904,9867.0
2023-10-03 13:05:00,87.17,87.24,87.09,87.1,7466.0,84.9137,84.9819,84.8358,84.8455,7466.0
2023-10-03 13:10:00,87.11,87.11,87.04,87.08,4918.0,84.8553,84.8553,84.7871,84.826,4918.0
2023-10-03 13:15:00,87.07,87.07,86.85,86.87,5025.0,84.8163,84.8163,84.602,84.6215,5025.0
2023-10-03 13:20:00,86.85,86.92,86.77,86.9,6929.0,84.602,84.6702,84.5241,84.6507,6929.0
2023-10-03 13:25:00,86.92,86.92,86.68,86.77,6519.0,84.6702,84.6702,84.4364,84.5241,6519.0
2023-10-03 13:30:00,86.77,86.77,86.67,86.68,6132.0,84.5241,84.5241,84.4267,84.4364,6132.0
2023-10-03 13:35:00,86.67,86.73,86.63,86.7,11370.0,84.4267,84.4851,84.3877,84.4559,11370.0
2023-10-03 13:40:00,86.72,86.78,86.7,86.72,5141.0,84.4754,84.5338,84.4559,84.4754,5141.0
2023-10-03 13:45:00,86.7,86.73,86.57,86.58,6666.0,84.4559,84.4851,84.3292,84.339,6666.0
2023-10-03 13:50:00,86.59,86.59,86.4,86.48,15088.0,84.3487,84.3487,84.1636,84.2416,15088.0
2023-10-03 13:55:00,86.48,86.48,86.2,86.32,45320.0,84.2416,84.2416,83.9688,84.0857,45320.0
2023-10-03 14:00:00,86.33,86.38,86.24,86.28,8772.0,84.0955,84.1442,84.0078,84.0467,8772.0
2023-10-03 14:05:00,86.3,86.32,86.2,86.26,5417.0,84.0662,84.0857,83.9688,84.0273,5417.0
2023-10-03 14:10:00,86.27,86.31,86.22,86.26,6303.0,84.037,84.076,83.9883,84.0273,6303.0
2023-10-03 14:15:00,86.23,86.29,86.19,86.29,6174.0,83.998,84.0565,83.9591,84.0565,6174.0
2023-10-03 14:20:00,86.27,86.3,86.23,86.28,6128.0,84.037,84.0662,83.998,84.0467,6128.0
2023-10-03 14:25:00,86.29,86.34,86.19,86.25,11262.0,84.0565,84.1052,83.9591,84.0175,11262.0
2023-10-03 14:30:00,86.25,86.43,86.25,86.43,8637.0,84.0175,84.1929,84.0175,84.1929,8637.0
2023-10-03 14:35:00,86.41,86.55,86.41,86.54,5889.0,84.1734,84.3098,84.1734,84.3,5889.0
2023-10-03 14:40:00,86.54,86.61,86.51,86.54,9376.0,84.3,84.3682,84.2708,84.3,9376.0
2023-10-03 14:45:00,86.54,86.6,86.52,86.54,10058.0,84.3,84.3585,84.2805,84.3,10058.0
2023-10-03 14:50:00,86.54,86.58,86.45,86.5,7976.0,84.3,84.339,84.2123,84.2611,7976.0
2023-10-03 14:55:00,86.5,86.51,86.41,86.48,10710.0,84.2611,84.2708,84.1734,84.2416,10710.0
2023-10-03 15:00:00,86.46,86.52,86.33,86.52,14413.0,84.2221,84.2805,84.0955,84.2805,14413.0
2023-10-03 15:05:00,86.53,86.53,86.33,86.39,21442.0,84.2903,84.2903,84.0955,84.1539,21442.0
2023-10-03 15:10:00,86.38,86.38,86.18,86.2,7718.0,84.1442,84.1442,83.9493,83.9688,7718.0
2023-10-03 15:15:00,86.2,86.27,86.17,86.22,9697.0,83.9688,84.037,83.9396,83.9883,9697.0
2023-10-03 15:20:00,86.24,86.41,86.21,86.4,13056.0,84.0078,84.1734,83.9786,84.1636,13056.0
2023-10-03 15:25:00,86.4,86.48,86.29,86.29,52618.0,84.1636,84.2416,84.0565,84.0565,52618.0
2023-10-03 15:30:00,86.3,86.33,86.09,86.11,27363.0,84.0662,84.0955,83.8617,83.8811,27363.0
2023-10-03 15:35:00,86.09,86.22,86.09,86.18,22102.0,83.8617,83.9883,83.8617,83.9493,22102.0
2023-10-03 15:40:00,86.19,86.37,86.11,86.34,63969.0,83.9591,84.1344,83.8811,84.1052,63969.0
2023-10-03 15:45:00,86.33,86.34,86.2,86.23,48651.0,84.0955,84.1052,83.9688,83.998,48651.0
2023-10-03 15:50:00,86.22,86.47,86.16,86.39,63231.0,83.9883,84.2318,83.9299,84.1539,63231.0
2023-10-03 15:55:00,86.4,86.6,86.34,86.6,146810.0,84.1636,84.3585,84.1052,84.3585,146810.0
2023-10-04 09:30:00,86.96,87.37,86.71,87.19,20194.0,84.7091,85.1085,84.4656,84.9332,20194.0
2023-10-04 09:35:00,87.19,87.49,87.12,87.45,14410.0,84.9332,85.2254,84.865,85.1865,14410.0
2023-10-04 09:40:00,87.48,87.6,87.34,87.55,25348.0,85.2157,85.3326,85.0793,85.2839,25348.0
2023-10-04 09:45:00,87.55,87.56,87.28,87.44,11155.0,85.2839,85.2936,85.0209,85.1767,11155.0
2023-10-04 09:50:00,87.43,87.46,87.18,87.44,25610.0,85.167,85.1962,84.9234,85.1767,25610.0
2023-10-04 09:55:00,87.4,87.46,87.25,87.29,12407.0,85.1378,85.1962,84.9916,85.0306,12407.0
2023-10-04 10:00:00,87.24,87.33,87.16,87.2,19912.0,84.9819,85.0696,84.904,84.9429,19912.0
2023-10-04 10:05:00,87.2,87.37,87.13,87.23,19838.0,84.9429,85.1085,84.8747,84.9722,19838.0
2023-10-04 10:10:00,87.27,87.27,87.06,87.23,10842.0,85.0111,85.0111,84.8066,84.9722,10842.0
2023-10-04 10:15:00,87.18,87.47,87.16,87.39,9713.0,84.9234,85.2059,84.904,85.128,9713.0
2023-10-04 10:20:00,87.42,87.45,87.28,87.33,7371.0,85.1572,85.1865,85.0209,85.0696,7371.0
2023-10-04 10:25:00,87.36,87.4,87.06,87.11,28701.0,85.0988,85.1378,84.8066,84.8553,28701.0
2023-10-04 10:30:00,87.12,87.35,86.99,87.32,18691.0,84.865,85.089,84.7384,85.0598,18691.0
2023-10-04 10:35:00,87.33,87.43,87.23,87.23,30655.0,85.0696,85.167,84.9722,84.9722,30655.0
2023-10-04 10:40:00,87.3,87.37,87.21,87.25,27917.0,85.0403,85.1085,84.9527,84.9916,27917.0
2023-10-04 10:45:00,87.31,87.36,87.08,87.12,15184.0,85.0501,85.0988,84.826,84.865,15184.0
2023-10-04 10:50:00,87.17,87.26,87.1,87.26,26349.0,84.9137,85.0014,84.8455,85.0014,26349.0
2023-10-04 10:55:00,87.25,87.37,87.18,87.27,11295.0,84.9916,85.1085,84.9234,85.0111,11295.0
2023-10-04 11:00:00,87.26,87.27,87.1,87.23,11512.0,85.0014,85.0111,84.8455,84.9722,11512.0
2023-10-04 11:05:00,87.26,87.53,87.23,87.53,5522.0,85.0014,85.2644,84.9722,85.2644,5522.0
2023-10-04 11:10:00,87.5,87.64,87.46,87.5,28558.0,85.2352,85.3715,85.1962,85.2352,28558.0
2023-10-04 11:15:00,87.56,87.88,87.56,87.87,8069.0,85.2936,85.6053,85.2936,85.5956,8069.0
2023-10-04 11:20:00,87.89,87.89,87.68,87.73,9313.0,85.6151,85.6151,85.4105,85.4592,9313.0
2023-10-04 11:25:00,87.69,88.04,87.67,88.04,10388.0,85.4202,85.7612,85.4008,85.7612,10388.0
2023-10-04 11:30:00,88.01,88.09,88.0,88.08,9930.0,85.732,85.8099,85.7222,85.8002,9930.0
2023-10-04 11:35:00,88.09,88.09,87.98,88.06,10949.0,85.8099,85.8099,85.7027,85.7807,10949.0
2023-10-04 11:40:00,88.05,88.06,87.68,87.83,22172.0,85.7709,85.7807,85.4105,85.5566,22172.0
2023-10-04 11:45:00,87.84,88.08,87.8,88.05,10946.0,85.5664,85.8002,85.5274,85.7709,10946.0
2023-10-04 11:50:00,88.07,88.13,87.98,88.04,5078.0,85.7904,85.8489,85.7027,85.7612,5078.0
2023-10-04 11:55:00,88.05,88.17,88.05,88.12,25763.0,85.7709,85.8878,85.7709,85.8391,25763.0
2023-10-04 12:00:00,88.13,88.27,88.13,88.25,7247.0,85.8489,85.9852,85.8489,85.9658,7247.0
2023-10-04 12:05:00,88.25,88.29,88.19,88.27,9332.0,85.9658,86.0047,85.9073,85.9852,9332.0
2023-10-04 12:10:00,88.26,88.35,88.24,88.25,6270.0,85.9755,86.0632,85.956,85.9658,6270.0
2023-10-04 12:15:00,88.23,88.55,88.23,88.5,4877.0,85.9463,86.258,85.9463,86.2093,4877.0
2023-10-04 12:20:00,88.53,88.53,88.3,88.3,6201.0,86.2385,86.2385,86.0145,86.0145,6201.0
2023-10-04 12:25:00,88.3,88.38,88.26,88.35,4702.0,86.0145,86.0924,85.9755,86.0632,4702.0
2023-10-04 12:30:00,88.33,88.46,88.3,88.35,32371.0,86.0437,86.1703,86.0145,86.0632,32371.0
2023-10-04 12:35:00,88.32,88.37,88.28,88.37,7341.0,86.0339,86.0826,85.995,86.0826,7341.0
2023-10-04 12:40:00,88.36,88.37,88.12,88.16,14769.0,86.0729,86.0826,85.8391,85.8781,14769.0
2023-10-04 12:45:00,88.15,88.36,88.15,88.3,7931.0,85.8683,86.0729,85.8683,86.0145,7931.0
2023-10-04 12:50:00,88.32,88.32,88.18,88.22,5751.0,86.0339,86.0339,85.8976,85.9365,5751.0
2023-10-04 12:55:00,88.25,88.26,88.14,88.17,7003.0,85.9658,85.9755,85.8586,85.8878,7003.0
2023-10-04 13:00:00,88.19,88.19,88.08,88.08,3685.0,85.9073,85.9073,85.8002,85.8002,3685.0
2023-10-04 13:05:00,88.08,88.15,87.94,88.07,16793.0,85.8002,85.8683,85.6638,85.7904,16793.0
2023-10-04 13:10:00,88.05,88.06,87.96,87.96,5959.0,85.7709,85.7807,85.6833,85.6833,5959.0
2023-10-04 13:15:00,87.94,87.99,87.92,87.92,3497.0,85.6638,85.7125,85.6443,85.6443,3497.0
2023-10-04 13:20:00,87.92,87.97,87.85,87.85,3914.0,85.6443,85.693,85.5761,85.5761,3914.0
2023-10-04 13:25:00,87.8,87.83,87.63,87.7,22628.0,85.5274,85.5566,85.3618,85.43,22628.0
2023-10-04 13:30:00,87.73,87.73,87.65,87.7,4773.0,85.4592,85.4592,85.3813,85.43,4773.0
2023-10-04 13:35:00,87.71,87.83,87.71,87.75,5394.0,85.4397,85.5566,85.4397,85.4787,5394.0
2023-10-04 13:40:00,87.73,87.8,87.69,87.8,1934.0,85.4592,85.5274,85.4202,85.5274,1934.0
2023-10-04 13:45:00,87.8,87.82,87.78,87.8,1841.0,85.5274,85.5469,85.5079,85.5274,1841.0
2023-10-04 13:50:00,87.79,87.79,87.63,87.63,6281.0,85.5177,85.5177,85.3618,85.3618,6281.0
2023-10-04 13:55:00,87.61,87.7,87.6,87.61,4234.0,85.3423,85.43,85.3326,85.3423,4234.0
2023-10-04 14:00:00,87.64,87.67,87.54,87.67,5066.0,85.3715,85.4008,85.2741,85.4008,5066.0
2023-10-04 14:05:00,87.7,87.73,87.64,87.64,2869.0,85.43,85.4592,85.3715,85.3715,2869.0
2023-10-04 14:10:00,87.63,87.69,87.61,87.69,2202.0,85.3618,85.4202,85.3423,85.4202,2202.0
2023-10-04 14:15:00,87.69,87.73,87.67,87.7,4936.0,85.4202,85.4592,85.4008,85.43,4936.0
2023-10-04 14:20:00,87.71,87.74,87.55,87.58,6228.0,85.4397,85.469,85.2839,85.3131,6228.0
2023-10-04 14:25:00,87.58,87.83,87.58,87.72,8543.0,85.3131,85.5566,85.3131,85.4495,8543.0
2023-10-04 14:30:00,87.75,87.77,87.69,87.69,4850.0,85.4787,85.4982,85.4202,85.4202,4850.0
2023-10-04 14:35:00,87.67,87.7,87.59,87.69,8799.0,85.4008,85.43,85.3228,85.4202,8799.0
2023-10-04 14:40:00,87.7,87.71,87.67,87.7,4272.0,85.43,85.4397,85.4008,85.43,4272.0
2023-10-04 14:45:00,87.7,87.76,87.55,87.59,25069.0,85.43,85.4884,85.2839,85.3228,25069.0
2023-10-04 14:50:00,87.58,87.7,87.52,87.7,32852.0,85.3131,85.43,85.2546,85.43,32852.0
2023-10-04 14:55:00,87.71,87.87,87.71,87.86,4730.0,85.4397,85.5956,85.4397,85.5858,4730.0
2023-10-04 15:00:00,87.87,87.88,87.74,87.77,16552.0,85.5956,85.6053,85.469,85.4982,16552.0
2023-10-04 15:05:00,87.8,87.8,87.71,87.8,10109.0,85.5274,85.5274,85.4397,85.5274,10109.0
2023-10-04 15:10:00,87.79,88.02,87.79,87.98,5420.0,85.5177,85.7417,85.5177,85.7027,5420.0
2023-10-04 15:15:00,87.98,88.17,87.98,88.14,7386.0,85.7027,85.8878,85.7027,85.8586,7386.0
2023-10-04 15:20:00,88.14,88.16,88.02,88.09,12462.0,85.8586,85.8781,85.7417,85.8099,12462.0
2023-10-04 15:25:00,88.1,88.16,88.06,88.08,8905.0,85.8196,85.8781,85.7807,85.8002,8905.0
2023-10-04 15:30:00,88.13,88.17,88.09,88.16,33841.0,85.8489,85.8878,85.8099,85.8781,33841.0
2023-10-04 15:35:00,88.14,88.23,88.09,88.14,39393.0,85.8586,85.9463,85.8099,85.8586,39393.0
2023-10-04 15:40:00,88.13,88.35,88.12,88.23,46444.0,85.8489,86.0632,85.8391,85.9463,46444.0
2023-10-04 15:45:00,88.22,88.26,88.12,88.13,37744.0,85.9365,85.9755,85.8391,85.8489,37744.0
2023-10-04 15:50:00,88.12,88.16,87.96,88.16,43693.0,85.8391,85.8781,85.6833,85.8781,43693.0
2023-10-04 15:55:00,88.16,88.17,87.97,87.97,140405.0,85.8781,85.8878,85.693,85.693,140405.0
2023-10-05 09:30:00,87.5,88.0,87.48,87.75,12764.0,85.2352,85.7222,85.2157,85.4787,12764.0
2023-10-05 09:35:00,87.88,88.2,87.78,87.97,9719.0,85.6053,85.917,85.5079,85.693,9719.0
2023-10-05 09:40:00,87.77,87.86,87.43,87.48,11832.0,85.4982,85.5858,85.167,85.2157,11832.0
2023-10-05 09:45:00,87.49,87.59,87.4,87.5,2792.0,85.2254,85.3228,85.1378,85.2352,2792.0
2023-10-05 09:50:00,87.57,87.68,87.38,87.65,4142.0,85.3034,85.4105,85.1183,85.3813,4142.0
2023-10-05 09:55:00,87.7,87.76,87.59,87.67,10244.0,85.43,85.4884,85.3228,85.4008,10244.0
2023-10-05 10:00:00,87.7,87.78,87.6,87.65,36494.0,85.43,85.5079,85.3326,85.3813,36494.0
2023-10-05 10:05:00,87.64,87.64,87.44,87.61,6322.0,85.3715,85.3715,85.1767,85.3423,6322.0
2023-10-05 10:10:00,87.62,87.71,87.54,87.71,5775.0,85.3521,85.4397,85.2741,85.4397,5775.0
2023-10-05 10:15:00,87.66,88.01,87.63,88.01,11457.0,85.391,85.732,85.3618,85.732,11457.0
2023-10-05 10:20:00,88.03,88.07,87.89,87.9,8463.0,85.7514,85.7904,85.6151,85.6248,8463.0
2023-10-05 10:25:00,87.94,88.35,87.89,88.35,19986.0,85.6638,86.0632,85.6151,86.0632,19986.0
2023-10-05 10:30:00,88.37,88.37,88.14,88.15,8265.0,86.0826,86.0826,85.8586,85.8683,8265.0
2023-10-05 10:35:00,88.17,88.17,87.88,87.95,19599.0,85.8878,85.8878,85.6053,85.6735,19599.0
2023-10-05 10:40:00,87.94,88.03,87.88,88.03,15806.0,85.6638,85.7514,85.6053,85.7514,15806.0
2023-10-05 10:45:00,88.04,88.1,87.93,88.03,14750.0,85.7612,85.8196,85.654,85.7514,14750.0
2023-10-05 10:50:00,88.04,88.12,88.02,88.08,7396.0,85.7612,85.8391,85.7417,85.8002,7396.0
2023-10-05 10:55:00,88.08,88.29,88.06,88.13,20931.0,85.8002,86.0047,85.7807,85.8489,20931.0
2023-10-05 11:00:00,88.13,88.21,88.03,88.09,11734.0,85.8489,85.9268,85.7514,85.8099,11734.0
2023-10-05 11:05:00,88.08,88.08,87.86,87.89,6262.0,85.8002,85.8002,85.5858,85.6151,6262.0
2023-10-05 11:10:00,87.88,87.92,87.82,87.82,9177.0,85.6053,85.6443,85.5469,85.5469,9177.0
2023-10-05 11:15:00,87.81,87.88,87.79,87.83,5415.0,85.5371,85.6053,85.5177,85.5566,5415.0
2023-10-05 11:20:00,87.83,87.98,87.81,87.98,4755.0,85.5566,85.7027,85.5371,85.7027,4755.0
2023-10-05 11:25:00,87.98,87.98,87.79,87.79,2910.0,85.7027,85.7027,85.5177,85.5177,2910.0
2023-10-05 11:30:00,87.8,87.8,87.74,87.8,6340.0,85.5274,85.5274,85.469,85.5274,6340.0
2023-10-05 11:35:00,87.82,87.91,87.77,87.86,5446.0,85.5469,85.6346,85.4982,85.5858,5446.0
2023-10-05 11:40:00,87.86,87.91,87.84,87.84,4380.0,85.5858,85.6346,85.5664,85.5664,4380.0
2023-10-05 11:45:00,87.82,87.94,87.67,87.72,13845.0,85.5469,85.6638,85.4008,85.4495,13845.0
2023-10-05 11:50:00,87.71,87.78,87.61,87.78,6249.0,85.4397,85.5079,85.3423,85.5079,6249.0
2023-10-05 11:55:00,87.76,87.77,87.64,87.67,4775.0,85.4884,85.4982,85.3715,85.4008,4775.0
2023-10-05 12:00:00,87.67,87.78,87.62,87.62,39291.0,85.4008,85.5079,85.3521,85.3521,39291.0
2023-10-05 12:05:00,87.62,87.67,87.61,87.63,3423.0,85.3521,85.4008,85.3423,85.3618,3423.0
2023-10-05 12:10:00,87.63,87.66,87.53,87.61,15772.0,85.3618,85.391,85.2644,85.3423,15772.0
2023-10-05 12:15:00,87.59,87.67,87.39,87.44,9406.0,85.3228,85.4008,85.128,85.1767,9406.0
2023-10-05 12:20:00,87.45,87.75,87.45,87.7,7727.0,85.1865,85.4787,85.1865,85.43,7727.0
2023-10-05 12:25:00,87.7,88.1,87.7,88.09,16736.0,85.43,85.8196,85.43,85.8099,16736.0
2023-10-05 12:30:00,88.09,88.21,87.91,87.93,39554.0,85.8099,85.9268,85.6346,85.654,39554.0
2023-10-05 12:35:00,87.93,88.07,87.89,87.98,40893.0,85.654,85.7904,85.6151,85.7027,40893.0
2023-10-05 12:40:00,87.95,88.02,87.95,87.95,4665.0,85.6735,85.7417,85.6735,85.6735,4665.0
2023-10-05 12:45:00,87.95,87.97,87.78,87.79,5511.0,85.6735,85.693,85.5079,85.5177,5511.0
2023-10-05 12:50:00,87.78,87.92,87.78,87.86,4652.0,85.5079,85.6443,85.5079,85.5858,4652.0
2023-10-05 12:55:00,87.86,87.86,87.74,87.8,16637.0,85.5858,85.5858,85.469,85.5274,16637.0
2023-10-05 13:00:00,87.8,87.82,87.73,87.73,7292.0,85.5274,85.5469,85.4592,85.4592,7292.0
2023-10-05 13:05:00,87.74,87.74,87.66,87.67,3537.0,85.469,85.469,85.391,85.4008,3537.0
2023-10-05 13:10:00,87.69,87.87,87.69,87.87,3408.0,85.4202,85.5956,85.4202,85.5956,3408.0
2023-10-05 13:15:00,87.89,87.9,87.81,87.84,4335.0,85.6151,85.6248,85.5371,85.5664,4335.0
2023-10-05 13:20:00,87.84,87.94,87.82,87.89,4057.0,85.5664,85.6638,85.5469,85.6151,4057.0
2023-10-05 13:25:00,87.86,88.0,87.85,88.0,5684.0,85.5858,85.7222,85.5761,85.7222,5684.0
2023-10-05 13:30:00,88.02,88.12,87.89,88.09,9198.0,85.7417,85.8391,85.6151,85.8099,9198.0
2023-10-05 13:35:00,88.09,88.32,88.08,88.3,13197.0,85.8099,86.0339,85.8002,86.0145,13197.0
2023-10-05 13:40:00,88.3,88.33,88.26,88.26,15931.0,86.0145,86.0437,85.9755,85.9755,15931.0
2023-10-05 13:45:00,88.27,88.41,88.27,88.32,10873.0,85.9852,86.1216,85.9852,86.0339,10873.0
2023-10-05 13:50:00,88.3,88.43,88.29,88.33,10806.0,86.0145,86.1411,86.0047,86.0437,10806.0
2023-10-05 13:55:00,88.33,88.5,88.31,88.5,102988.0,86.0437,86.2093,86.0242,86.2093,102988.0
2023-10-05 14:00:00,88.55,88.78,88.55,88.7,12152.0,86.258,86.482,86.258,86.4041,12152.0
2023-10-05 14:05:00,88.71,88.78,88.58,88.59,12522.0,86.4138,86.482,86.2872,86.297,12522.0
2023-10-05 14:10:00,88.6,88.6,88.48,88.59,9256.0,86.3067,86.3067,86.1898,86.297,9256.0
2023-10-05 14:15:00,88.6,88.62,88.38,88.39,15552.0,86.3067,86.3262,86.0924,86.1021,15552.0
2023-10-05 14:20:00,88.4,88.55,88.38,88.42,29989.0,86.1119,86.258,86.0924,86.1314,29989.0
2023-10-05 14:25:00,88.4,88.4,88.17,88.36,16549.0,86.1119,86.1119,85.8878,86.0729,16549.0
2023-10-05 14:30:00,88.39,88.52,88.39,88.49,23207.0,86.1021,86.2288,86.1021,86.1995,23207.0
2023-10-05 14:35:00,88.5,88.57,88.43,88.56,12511.0,86.2093,86.2775,86.1411,86.2677,12511.0
2023-10-05 14:40:00,88.57,88.59,88.42,88.46,9335.0,86.2775,86.297,86.1314,86.1703,9335.0
2023-10-05 14:45:00,88.46,88.57,88.46,88.55,7301.0,86.1703,86.2775,86.1703,86.258,7301.0
2023-10-05 14:50:00,88.55,88.57,88.46,88.46,9771.0,86.258,86.2775,86.1703,86.1703,9771.0
2023-10-05 14:55:00,88.48,88.58,88.48,88.58,10128.0,86.1898,86.2872,86.1898,86.2872,10128.0
2023-10-05 15:00:00,88.6,88.65,88.55,88.59,9598.0,86.3067,86.3554,86.258,86.297,9598.0
2023-10-05 15:05:00,88.59,88.61,88.54,88.59,11859.0,86.297,86.3164,86.2482,86.297,11859.0
2023-10-05 15:10:00,88.59,88.6,88.49,88.56,15057.0,86.297,86.3067,86.1995,86.2677,15057.0
2023-10-05 15:15:00,88.55,88.64,88.51,88.64,13497.0,86.258,86.3457,86.219,86.3457,13497.0
2023-10-05 15:20:00,88.62,88.65,88.53,88.58,21241.0,86.3262,86.3554,86.2385,86.2872,21241.0
2023-10-05 15:25:00,88.59,88.9,88.58,88.9,22522.0,86.297,86.5989,86.2872,86.5989,22522.0
2023-10-05 15:30:00,88.92,88.94,88.78,88.78,15641.0,86.6184,86.6379,86.482,86.482,15641.0
2023-10-05 15:35:00,88.76,88.81,88.7,88.71,17201.0,86.4626,86.5113,86.4041,86.4138,17201.0
2023-10-05 15:40:00,88.7,88.8,88.7,88.75,22197.0,86.4041,86.5015,86.4041,86.4528,22197.0
2023-10-05 15:45:00,88.74,88.82,88.72,88.8,26427.0,86.4431,86.521,86.4236,86.5015,26427.0
2023-10-05 15:50:00,88.79,88.82,88.69,88.7,47633.0,86.4918,86.521,86.3944,86.4041,47633.0
2023-10-05 15:55:00,88.7,88.71,88.55,88.56,129789.0,86.4041,86.4138,86.258,86.2677,129789.0
2023-10-06 09:30:00,88.12,88.68,88.0,88.68,15886.0,85.8391,86.3846,85.7222,86.3846,15886.0
2023-10-06 09:35:00,88.69,88.89,88.59,88.7,13328.0,86.3944,86.5892,86.297,86.4041,13328.0
2023-10-06 09:40:00,88.8,89.34,88.71,89.09,14812.0,86.5015,87.0275,86.4138,86.784,14812.0
2023-10-06 09:45:00,89.1,89.67,88.99,89.38,18319.0,86.7938,87.349,86.6866,87.0665,18319.0
2023-10-06 09:50:00,89.3,89.65,89.21,89.59,17979.0,86.9886,87.3295,86.9009,87.2711,17979.0
2023-10-06 09:55:00,89.54,89.67,89.25,89.57,12965.0,87.2224,87.349,86.9399,87.2516,12965.0
2023-10-06 10:00:00,89.51,89.53,88.91,88.91,32811.0,87.1931,87.2126,86.6087,86.6087,32811.0
2023-10-06 10:05:00,88.97,89.19,88.63,88.83,38959.0,86.6671,86.8814,86.3359,86.5307,38959.0
2023-10-06 10:10:00,88.83,88.85,88.55,88.61,19294.0,86.5307,86.5502,86.258,86.3164,19294.0
2023-10-06 10:15:00,88.58,88.87,88.58,88.59,14176.0,86.2872,86.5697,86.2872,86.297,14176.0
2023-10-06 10:20:00,88.56,88.98,88.55,88.95,26322.0,86.2677,86.6769,86.258,86.6476,26322.0
2023-10-06 10:25:00,88.95,89.31,88.95,89.3,36092.0,86.6476,86.9983,86.6476,86.9886,36092.0
2023-10-06 10:30:00,89.3,89.64,89.29,89.33,23420.0,86.9886,87.3198,86.9788,87.0178,23420.0
2023-10-06 10:35:00,89.31,89.7,89.28,89.53,29042.0,86.9983,87.3782,86.9691,87.2126,29042.0
2023-10-06 10:40:00,89.51,89.61,89.4,89.52,14957.0,87.1931,87.2906,87.086,87.2029,14957.0
2023-10-06 10:45:00,89.49,89.62,89.43,89.57,11441.0,87.1737,87.3003,87.1152,87.2516,11441.0
2023-10-06 10:50:00,89.52,89.66,89.27,89.27,18657.0,87.2029,87.3393,86.9594,86.9594,18657.0
2023-10-06 10:55:00,89.28,89.41,89.13,89.41,12870.0,86.9691,87.0957,86.823,87.0957,12870.0
2023-10-06 11:00:00,89.4,89.5,89.25,89.46,9607.0,87.086,87.1834,86.9399,87.1444,9607.0
2023-10-06 11:05:00,89.4,89.56,89.33,89.54,7934.0,87.086,87.2418,87.0178,87.2224,7934.0
2023-10-06 11:10:00,89.56,89.63,89.4,89.61,9504.0,87.2418,87.31,87.086,87.2906,9504.0
2023-10-06 11:15:00,89.63,89.9,89.58,89.81,16246.0,87.31,87.573,87.2613,87.4854,16246.0
2023-10-06 11:20:00,89.8,89.96,89.78,89.91,12078.0,87.4756,87.6315,87.4562,87.5828,12078.0
2023-10-06 11:25:00,89.91,90.27,89.9,90.14,37575.0,87.5828,87.9335,87.573,87.8068,37575.0
2023-10-06 11:30:00,90.14,90.5,90.14,90.44,12961.0,87.8068,88.1575,87.8068,88.0991,12961.0
2023-10-06 11:35:00,90.43,90.59,90.37,90.49,17341.0,88.0893,88.2452,88.0309,88.1478,17341.0
2023-10-06 11:40:00,90.5,90.63,90.48,90.54,6471.0,88.1575,88.2842,88.138,88.1965,6471.0
2023-10-06 11:45:00,90.55,90.58,90.47,90.56,13349.0,88.2062,88.2354,88.1283,88.216,13349.0
2023-10-06 11:50:00,90.57,90.84,90.54,90.84,36763.0,88.2257,88.4887,88.1965,88.4887,36763.0
2023-10-06 11:55:00,90.86,90.99,90.81,90.94,15440.0,88.5082,88.6348,88.4595,88.5861,15440.0
2023-10-06 12:00:00,90.96,91.11,90.85,90.91,17576.0,88.6056,88.7517,88.4985,88.5569,17576.0
2023-10-06 12:05:00,90.94,91.08,90.89,90.97,10755.0,88.5861,88.7225,88.5374,88.6153,10755.0
2023-10-06 12:10:00,90.95,90.95,90.86,90.9,8547.0,88.5959,88.5959,88.5082,88.5472,8547.0
2023-10-06 12:15:00,90.92,90.99,90.92,90.94,10098.0,88.5666,88.6348,88.5666,88.5861,10098.0
2023-10-06 12:20:00,90.93,90.93,90.72,90.81,17205.0,88.5764,88.5764,88.3718,88.4595,17205.0
2023-10-06 12:25:00,90.8,90.85,90.71,90.8,12385.0,88.4498,88.4985,88.3621,88.4498,12385.0
2023-10-06 12:30:00,90.79,90.79,90.51,90.51,7696.0,88.44,88.44,88.1673,88.1673,7696.0
2023-10-06 12:35:00,90.47,90.61,90.41,90.55,12651.0,88.1283,88.2647,88.0698,88.2062,12651.0
2023-10-06 12:40:00,90.55,90.72,90.54,90.72,11987.0,88.2062,88.3718,88.1965,88.3718,11987.0
2023-10-06 12:45:00,90.72,90.79,90.69,90.71,34544.0,88.3718,88.44,88.3426,88.3621,34544.0
2023-10-06 12:50:00,90.71,90.73,90.56,90.65,17116.0,88.3621,88.3816,88.216,88.3036,17116.0
2023-10-06 12:55:00,90.67,90.74,90.64,90.67,8445.0,88.3231,88.3913,88.2939,88.3231,8445.0
2023-10-06 13:00:00,90.66,90.76,90.65,90.76,8241.0,88.3134,88.4108,88.3036,88.4108,8241.0
2023-10-06 13:05:00,90.74,90.75,90.62,90.65,8333.0,88.3913,88.401,88.2744,88.3036,8333.0
2023-10-06 13:10:00,90.67,90.76,90.61,90.76,11340.0,88.3231,88.4108,88.2647,88.4108,11340.0
2023-10-06 13:15:00,90.74,90.83,90.73,90.79,5543.0,88.3913,88.479,88.3816,88.44,5543.0
2023-10-06 13:20:00,90.8,90.95,90.77,90.93,13968.0,88.4498,88.5959,88.4205,88.5764,13968.0
2023-10-06 13:25:00,90.93,90.96,90.81,90.84,11673.0,88.5764,88.6056,88.4595,88.4887,11673.0
2023-10-06 13:30:00,90.83,90.88,90.8,90.82,20540.0,88.479,88.5277,88.4498,88.4692,20540.0
2023-10-06 13:35:00,90.82,90.82,90.61,90.73,62090.0,88.4692,88.4692,88.2647,88.3816,62090.0
2023-10-06 13:40:00,90.75,90.78,90.54,90.62,15842.0,88.401,88.4303,88.1965,88.2744,15842.0
2023-10-06 13:45:00,90.62,90.67,90.5,90.66,19380.0,88.2744,88.3231,88.1575,88.3134,19380.0
2023-10-06 13:50:00,90.63,90.71,90.53,90.7,39886.0,88.2842,88.3621,88.1867,88.3523,39886.0
2023-10-06 13:55:00,90.7,90.76,90.67,90.68,12295.0,88.3523,88.4108,88.3231,88.3329,12295.0
2023-10-06 14:00:00,90.68,90.68,90.42,90.51,13314.0,88.3329,88.3329,88.0796,88.1673,13314.0
2023-10-06 14:05:00,90.5,90.53,90.4,90.45,15937.0,88.1575,88.1867,88.0601,88.1088,15937.0
2023-10-06 14:10:00,90.44,90.44,90.29,90.34,14810.0,88.0991,88.0991,87.953,88.0017,14810.0
2023-10-06 14:15:00,90.36,90.37,90.24,90.25,15209.0,88.0211,88.0309,87.9042,87.914,15209.0
2023-10-06 14:20:00,90.27,90.36,90.25,90.28,19870.0,87.9335,88.0211,87.914,87.9432,19870.0
2023-10-06 14:25:00,90.28,90.38,90.25,90.36,31914.0,87.9432,88.0406,87.914,88.0211,31914.0
2023-10-06 14:30:00,90.37,90.56,90.33,90.47,72285.0,88.0309,88.216,87.9919,88.1283,72285.0
2023-10-06 14:35:00,90.47,90.66,90.46,90.58,15075.0,88.1283,88.3134,88.1186,88.2354,15075.0
2023-10-06 14:40:00,90.6,90.81,90.58,90.81,35879.0,88.2549,88.4595,88.2354,88.4595,35879.0
2023-10-06 14:45:00,90.81,90.9,90.8,90.87,24846.0,88.4595,88.5472,88.4498,88.5179,24846.0
2023-10-06 14:50:00,90.87,90.87,90.64,90.69,19462.0,88.5179,88.5179,88.2939,88.3426,19462.0
2023-10-06 14:55:00,90.68,90.68,90.53,90.62,17300.0,88.3329,88.3329,88.1867,88.2744,17300.0
2023-10-06 15:00:00,90.64,90.68,90.55,90.65,16184.0,88.2939,88.3329,88.2062,88.3036,16184.0
2023-10-06 15:05:00,90.63,90.73,90.59,90.64,12492.0,88.2842,88.3816,88.2452,88.2939,12492.0
2023-10-06 15:10:00,90.66,90.66,90.55,90.61,11631.0,88.3134,88.3134,88.2062,88.2647,11631.0
2023-10-06 15:15:00,90.6,90.81,90.56,90.61,40087.0,88.2549,88.4595,88.216,88.2647,40087.0
2023-10-06 15:20:00,90.62,90.81,90.61,90.78,22392.0,88.2744,88.4595,88.2647,88.4303,22392.0
2023-10-06 15:25:00,90.77,90.83,90.76,90.83,16853.0,88.4205,88.479,88.4108,88.479,16853.0
2023-10-06 15:30:00,90.83,90.89,90.63,90.67,29725.0,88.479,88.5374,88.2842,88.3231,29725.0
2023-10-06 15:35:00,90.68,90.85,90.68,90.84,17561.0,88.3329,88.4985,88.3329,88.4887,17561.0
2023-10-06 15:40:00,90.85,90.89,90.75,90.75,38769.0,88.4985,88.5374,88.401,88.401,38769.0
2023-10-06 15:45:00,90.74,90.83,90.73,90.76,35054.0,88.3913,88.479,88.3816,88.4108,35054.0
2023-10-06 15:50:00,90.75,90.77,90.51,90.52,68909.0,88.401,88.4205,88.1673,88.177,68909.0
2023-10-06 15:55:00,90.51,90.63,90.5,90.57,112899.0,88.1673,88.2842,88.1575,88.2257,112899.0
2023-10-09 09:30:00,88.8,89.18,88.36,89.03,57808.0,86.5015,86.8717,86.0729,86.7256,57808.0
2023-10-09 09:35:00,89.02,89.07,88.55,88.76,39240.0,86.7158,86.7645,86.258,86.4626,39240.0
2023-10-09 09:40:00,88.76,89.39,88.76,89.34,17014.0,86.4626,87.0762,86.4626,87.0275,17014.0
2023-10-09 09:45:00,89.37,89.38,88.82,88.82,14021.0,87.0568,87.0665,86.521,86.521,14021.0
2023-10-09 09:50:00,88.79,88.79,88.46,88.58,21995.0,86.4918,86.4918,86.1703,86.2872,21995.0
2023-10-09 09:55:00,88.6,88.86,88.5,88.84,16580.0,86.3067,86.56,86.2093,86.5405,16580.0
2023-10-09 10:00:00,88.9,89.01,88.82,88.9,15513.0,86.5989,86.7061,86.521,86.5989,15513.0
2023-10-09 10:05:00,88.9,89.1,88.9,89.1,11073.0,86.5989,86.7938,86.5989,86.7938,11073.0
2023-10-09 10:10:00,89.1,89.11,88.96,89.05,22946.0,86.7938,86.8035,86.6574,86.745,22946.0
2023-10-09 10:15:00,89.08,89.25,89.06,89.19,30915.0,86.7743,86.9399,86.7548,86.8814,30915.0
2023-10-09 10:20:00,89.2,89.28,89.16,89.25,24167.0,86.8912,86.9691,86.8522,86.9399,24167.0
2023-10-09 10:25:00,89.29,89.29,89.06,89.06,10639.0,86.9788,86.9788,86.7548,86.7548,10639.0
2023-10-09 10:30:00,89.07,89.08,88.88,88.88,23861.0,86.7645,86.7743,86.5794,86.5794,23861.0
2023-10-09 10:35:00,88.91,88.91,88.78,88.79,23975.0,86.6087,86.6087,86.482,86.4918,23975.0
2023-10-09 10:40:00,88.8,88.92,88.75,88.91,17203.0,86.5015,86.6184,86.4528,86.6087,17203.0
2023-10-09 10:45:00,88.96,88.98,88.7,88.71,18754.0,86.6574,86.6769,86.4041,86.4138,18754.0
2023-10-09 10:50:00,88.7,88.88,88.65,88.82,6001.0,86.4041,86.5794,86.3554,86.521,6001.0
2023-10-09 10:55:00,88.81,88.91,88.81,88.83,7487.0,86.5113,86.6087,86.5113,86.5307,7487.0
2023-10-09 11:00:00,88.82,88.9,88.81,88.89,7707.0,86.521,86.5989,86.5113,86.5892,7707.0
2023-10-09 11:05:00,88.88,88.88,88.77,88.77,5957.0,86.5794,86.5794,86.4723,86.4723,5957.0
2023-10-09 11:10:00,88.76,88.99,88.71,88.98,24955.0,86.4626,86.6866,86.4138,86.6769,24955.0
2023-10-09 11:15:00,88.99,88.99,88.91,88.96,9176.0,86.6866,86.6866,86.6087,86.6574,9176.0
2023-10-09 11:20:00,88.95,89.06,88.89,89.05,5939.0,86.6476,86.7548,86.5892,86.745,5939.0
2023-10-09 11:25:00,89.08,89.45,89.07,89.45,5289.0,86.7743,87.1347,86.7645,87.1347,5289.0
2023-10-09 11:30:00,89.45,89.54,89.45,89.51,10648.0,87.1347,87.2224,87.1347,87.1931,10648.0
2023-10-09 11:35:00,89.52,89.52,89.37,89.39,8501.0,87.2029,87.2029,87.0568,87.0762,8501.0
2023-10-09 11:40:00,89.37,89.38,89.22,89.24,3439.0,87.0568,87.0665,86.9106,86.9301,3439.0
2023-10-09 11:45:00,89.24,89.25,89.1,89.22,7964.0,86.9301,86.9399,86.7938,86.9106,7964.0
2023-10-09 11:50:00,89.23,89.31,89.22,89.29,6284.0,86.9204,86.9983,86.9106,86.9788,6284.0
2023-10-09 11:55:00,89.29,89.38,89.29,89.37,3729.0,86.9788,87.0665,86.9788,87.0568,3729.0
2023-10-09 12:00:00,89.38,89.49,89.31,89.31,18978.0,87.0665,87.1737,86.9983,86.9983,18978.0
2023-10-09 12:05:00,89.33,89.5,89.33,89.48,2926.0,87.0178,87.1834,87.0178,87.1639,2926.0
2023-10-09 12:10:00,89.44,89.49,89.37,89.37,5629.0,87.125,87.1737,87.0568,87.0568,5629.0
2023-10-09 12:15:00,89.37,89.41,89.35,89.41,6611.0,87.0568,87.0957,87.0373,87.0957,6611.0
2023-10-09 12:20:00,89.43,89.51,89.41,89.44,4237.0,87.1152,87.1931,87.0957,87.125,4237.0
2023-10-09 12:25:00,89.42,89.42,89.33,89.33,3785.0,87.1055,87.1055,87.0178,87.0178,3785.0
2023-10-09 12:30:00,89.34,89.41,89.34,89.4,4673.0,87.0275,87.0957,87.0275,87.086,4673.0
2023-10-09 12:35:00,89.4,89.4,89.3,89.31,6893.0,87.086,87.086,86.9886,86.9983,6893.0
2023-10-09 12:40:00,89.29,89.33,89.25,89.31,10471.0,86.9788,87.0178,86.9399,86.9983,10471.0
2023-10-09 12:45:00,89.3,89.36,89.25,89.34,6418.0,86.9886,87.047,86.9399,87.0275,6418.0
2023-10-09 12:50:00,89.37,89.38,89.3,89.31,4127.0,87.0568,87.0665,86.9886,86.9983,4127.0
2023-10-09 12:55:00,89.32,89.32,89.17,89.21,4149.0,87.0081,87.0081,86.8619,86.9009,4149.0
2023-10-09 13:00:00,89.2,89.24,89.18,89.21,4181.0,86.8912,86.9301,86.8717,86.9009,4181.0
2023-10-09 13:05:00,89.21,89.28,89.21,89.25,2896.0,86.9009,86.9691,86.9009,86.9399,2896.0
2023-10-09 13:10:00,89.25,89.31,89.24,89.27,5953.0,86.9399,86.9983,86.9301,86.9594,5953.0
2023-10-09 13:15:00,89.28,89.3,89.25,89.3,4634.0,86.9691,86.9886,86.9399,86.9886,4634.0
2023-10-09 13:20:00,89.28,89.3,89.26,89.3,3348.0,86.9691,86.9886,86.9496,86.9886,3348.0
2023-10-09 13:25:00,89.31,89.41,89.3,89.4,5279.0,86.9983,87.0957,86.9886,87.086,5279.0
2023-10-09 13:30:00,89.42,89.51,89.41,89.5,7358.0,87.1055,87.1931,87.0957,87.1834,7358.0
2023-10-09 13:35:00,89.51,89.65,89.47,89.64,6548.0,87.1931,87.3295,87.1542,87.3198,6548.0
2023-10-09 13:40:00,89.64,89.84,89.64,89.79,26226.0,87.3198,87.5146,87.3198,87.4659,26226.0
2023-10-09 13:45:00,89.83,89.88,89.8,89.82,8358.0,87.5049,87.5536,87.4756,87.4951,8358.0
2023-10-09 13:50:00,89.83,89.84,89.77,89.77,3824.0,87.5049,87.5146,87.4464,87.4464,3824.0
2023-10-09 13:55:00,89.76,89.79,89.76,89.78,6740.0,87.4367,87.4659,87.4367,87.4562,6740.0
2023-10-09 14:00:00,89.78,89.8,89.65,89.73,40118.0,87.4562,87.4756,87.3295,87.4074,40118.0
2023-10-09 14:05:00,89.73,89.77,89.65,89.74,8178.0,87.4074,87.4464,87.3295,87.4172,8178.0
2023-10-09 14:10:00,89.76,89.8,89.71,89.73,5209.0,87.4367,87.4756,87.388,87.4074,5209.0
2023-10-09 14:15:00,89.77,89.85,89.75,89.76,23532.0,87.4464,87.5243,87.4269,87.4367,23532.0
2023-10-09 14:20:00,89.72,89.81,89.71,89.77,7400.0,87.3977,87.4854,87.388,87.4464,7400.0
2023-10-09 14:25:00,89.76,89.81,89.73,89.77,26802.0,87.4367,87.4854,87.4074,87.4464,26802.0
2023-10-09 14:30:00,89.79,89.8,89.69,89.7,13054.0,87.4659,87.4756,87.3685,87.3782,13054.0
2023-10-09 14:35:00,89.7,89.72,89.6,89.68,5823.0,87.3782,87.3977,87.2808,87.3587,5823.0
2023-10-09 14:40:00,89.68,89.78,89.67,89.75,23579.0,87.3587,87.4562,87.349,87.4269,23579.0
2023-10-09 14:45:00,89.74,89.76,89.71,89.74,33118.0,87.4172,87.4367,87.388,87.4172,33118.0
2023-10-09 14:50:00,89.74,89.75,89.7,89.72,21649.0,87.4172,87.4269,87.3782,87.3977,21649.0
2023-10-09 14:55:00,89.71,89.75,89.67,89.67,10661.0,87.388,87.4269,87.349,87.349,10661.0
2023-10-09 15:00:00,89.66,89.66,89.51,89.61,9510.0,87.3393,87.3393,87.1931,87.2906,9510.0
2023-10-09 15:05:00,89.61,89.68,89.55,89.65,39401.0,87.2906,87.3587,87.2321,87.3295,39401.0
2023-10-09 15:10:00,89.65,89.65,89.49,89.49,20980.0,87.3295,87.3295,87.1737,87.1737,20980.0
2023-10-09 15:15:00,89.5,89.52,89.37,89.37,21841.0,87.1834,87.2029,87.0568,87.0568,21841.0
2023-10-09 15:20:00,89.36,89.36,89.27,89.34,31710.0,87.047,87.047,86.9594,87.0275,31710.0
2023-10-09 15:25:00,89.34,89.34,89.27,89.29,46748.0,87.0275,87.0275,86.9594,86.9788,46748.0
2023-10-09 15:30:00,89.3,89.31,89.2,89.2,39601.0,86.9886,86.9983,86.8912,86.8912,39601.0
2023-10-09 15:35:00,89.19,89.19,89.09,89.1,25515.0,86.8814,86.8814,86.784,86.7938,25515.0
2023-10-09 15:40:00,89.1,89.18,89.08,89.09,31787.0,86.7938,86.8717,86.7743,86.784,31787.0
2023-10-09 15:45:00,89.08,89.18,89.07,89.14,50620.0,86.7743,86.8717,86.7645,86.8327,50620.0
2023-10-09 15:50:00,89.14,89.24,88.98,89.18,90220.0,86.8327,86.9301,86.6769,86.8717,90220.0
2023-10-09 15:55:00,89.18,89.31,89.16,89.19,196774.0,86.8717,86.9983,86.8522,86.8814,196774.0
2023-10-10 09:30:00,89.3,89.87,89.26,89.55,19610.0,86.9886,87.5438,86.9496,87.2321,19610.0
2023-10-10 09:35:00,89.64,89.83,89.61,89.81,7322.0,87.3198,87.5049,87.2906,87.4854,7322.0
2023-10-10 09:40:00,89.86,89.89,89.68,89.7,26210.0,87.5341,87.5633,87.3587,87.3782,26210.0
2023-10-10 09:45:00,89.77,90.02,89.58,89.88,34487.0,87.4464,87.6899,87.2613,87.5536,34487.0
2023-10-10 09:50:00,89.91,89.99,89.81,89.99,45048.0,87.5828,87.6607,87.4854,87.6607,45048.0
2023-10-10 09:55:00,90.03,90.03,89.88,89.95,16857.0,87.6997,87.6997,87.5536,87.6218,16857.0
2023-10-10 10:00:00,89.96,90.24,89.96,90.2,34114.0,87.6315,87.9042,87.6315,87.8653,34114.0
2023-10-10 10:05:00,90.2,90.23,90.04,90.11,34217.0,87.8653,87.8945,87.7094,87.7776,34217.0
2023-10-10 10:10:00,90.14,90.2,90.09,90.17,57074.0,87.8068,87.8653,87.7581,87.8361,57074.0
2023-10-10 10:15:00,90.17,90.2,90.1,90.17,22241.0,87.8361,87.8653,87.7679,87.8361,22241.0
2023-10-10 10:20:00,90.17,90.23,90.12,90.18,26250.0,87.8361,87.8945,87.7874,87.8458,26250.0
2023-10-10 10:25:00,90.21,90.3,90.18,90.24,22922.0,87.875,87.9627,87.8458,87.9042,22922.0
2023-10-10 10:30:00,90.25,90.62,90.18,90.59,42231.0,87.914,88.2744,87.8458,88.2452,42231.0
2023-10-10 10:35:00,90.65,90.76,90.57,90.73,39728.0,88.3036,88.4108,88.2257,88.3816,39728.0
2023-10-10 10:40:00,90.71,90.72,90.44,90.49,32570.0,88.3621,88.3718,88.0991,88.1478,32570.0
2023-10-10 10:45:00,90.5,90.5,90.27,90.3,12486.0,88.1575,88.1575,87.9335,87.9627,12486.0
2023-10-10 10:50:00,90.3,90.4,90.3,90.4,7453.0,87.9627,88.0601,87.9627,88.0601,7453.0
2023-10-10 10:55:00,90.42,90.42,90.33,90.39,6486.0,88.0796,88.0796,87.9919,88.0504,6486.0
2023-10-10 11:00:00,90.39,90.39,90.31,90.33,17622.0,88.0504,88.0504,87.9724,87.9919,17622.0
2023-10-10 11:05:00,90.33,90.42,90.3,90.39,8265.0,87.9919,88.0796,87.9627,88.0504,8265.0
2023-10-10 11:10:00,90.39,90.46,90.36,90.46,7699.0,88.0504,88.1186,88.0211,88.1186,7699.0
2023-10-10 11:15:00,90.47,90.53,90.46,90.52,8958.0,88.1283,88.1867,88.1186,88.177,8958.0
2023-10-10 11:20:00,90.52,90.6,90.48,90.59,39910.0,88.177,88.2549,88.138,88.2452,39910.0
2023-10-10 11:25:00,90.57,90.74,90.51,90.7,27429.0,88.2257,88.3913,88.1673,88.3523,27429.0
2023-10-10 11:30:00,90.7,90.72,90.56,90.68,10282.0,88.3523,88.3718,88.216,88.3329,10282.0
2023-10-10 11:35:00,90.73,90.75,90.68,90.69,5733.0,88.3816,88.401,88.3329,88.3426,5733.0
2023-10-10 11:40:00,90.73,90.85,90.73,90.84,17743.0,88.3816,88.4985,88.3816,88.4887,17743.0
2023-10-10 11:45:00,90.86,90.86,90.72,90.74,14001.0,88.5082,88.5082,88.3718,88.3913,14001.0
2023-10-10 11:50:00,90.75,90.76,90.61,90.75,20847.0,88.401,88.4108,88.2647,88.401,20847.0
2023-10-10 11:55:00,90.77,90.81,90.74,90.77,18250.0,88.4205,88.4595,88.3913,88.4205,18250.0
2023-10-10 12:00:00,90.77,90.8,90.74,90.79,21250.0,88.4205,88.4498,88.3913,88.44,21250.0
2023-10-10 12:05:00,90.79,90.79,90.74,90.78,7843.0,88.44,88.44,88.3913,88.4303,7843.0
2023-10-10 12:10:00,90.78,90.78,90.65,90.74,24797.0,88.4303,88.4303,88.3036,88.3913,24797.0
2023-10-10 12:15:00,90.74,90.84,90.72,90.81,6163.0,88.3913,88.4887,88.3718,88.4595,6163.0
2023-10-10 12:20:00,90.83,90.84,90.72,90.8,8738.0,88.479,88.4887,88.3718,88.4498,8738.0
2023-10-10 12:25:00,90.81,90.83,90.79,90.81,7817.0,88.4595,88.479,88.44,88.4595,7817.0
2023-10-10 12:30:00,90.81,90.83,90.79,90.81,20990.0,88.4595,88.479,88.44,88.4595,20990.0
2023-10-10 12:35:00,90.81,90.81,90.7,90.74,16881.0,88.4595,88.4595,88.3523,88.3913,16881.0
2023-10-10 12:40:00,90.74,90.85,90.74,90.82,21383.0,88.3913,88.4985,88.3913,88.4692,21383.0
2023-10-10 12:45:00,90.81,90.83,90.7,90.7,11281.0,88.4595,88.479,88.3523,88.3523,11281.0
2023-10-10 12:50:00,90.7,90.71,90.58,90.59,16173.0,88.3523,88.3621,88.2354,88.2452,16173.0
2023-10-10 12:55:00,90.58,90.63,90.5,90.61,13930.0,88.2354,88.2842,88.1575,88.2647,13930.0
2023-10-10 13:00:00,90.62,90.62,90.29,90.29,8997.0,88.2744,88.2744,87.953,87.953,8997.0
2023-10-10 13:05:00,90.25,90.26,90.06,90.12,33943.0,87.914,87.9237,87.7289,87.7874,33943.0
2023-10-10 13:10:00,90.15,90.19,90.07,90.07,5747.0,87.8166,87.8555,87.7386,87.7386,5747.0
2023-10-10 13:15:00,90.05,90.17,90.0,90.17,8993.0,87.7192,87.8361,87.6705,87.8361,8993.0
2023-10-10 13:20:00,90.16,90.24,90.15,90.18,16763.0,87.8263,87.9042,87.8166,87.8458,16763.0
2023-10-10 13:25:00,90.18,90.2,90.04,90.12,8215.0,87.8458,87.8653,87.7094,87.7874,8215.0
2023-10-10 13:30:00,90.13,90.15,90.01,90.08,14892.0,87.7971,87.8166,87.6802,87.7484,14892.0
2023-10-10 13:35:00,90.09,90.23,90.09,90.23,10354.0,87.7581,87.8945,87.7581,87.8945,10354.0
2023-10-10 13:40:00,90.25,90.31,90.21,90.29,11870.0,87.914,87.9724,87.875,87.953,11870.0
2023-10-10 13:45:00,90.29,90.29,90.22,90.24,10992.0,87.953,87.953,87.8848,87.9042,10992.0
2023-10-10 13:50:00,90.24,90.24,90.09,90.16,16299.0,87.9042,87.9042,87.7581,87.8263,16299.0
2023-10-10 13:55:00,90.21,90.27,90.2,90.23,8562.0,87.875,87.9335,87.8653,87.8945,8562.0
2023-10-10 14:00:00,90.23,90.31,90.22,90.25,14552.0,87.8945,87.9724,87.8848,87.914,14552.0
2023-10-10 14:05:00,90.25,90.26,90.18,90.23,15532.0,87.914,87.9237,87.8458,87.8945,15532.0
2023-10-10 14:10:00,90.23,90.3,90.2,90.2,17740.0,87.8945,87.9627,87.8653,87.8653,17740.0
2023-10-10 14:15:00,90.19,90.34,90.19,90.34,28469.0,87.8555,88.0017,87.8555,88.0017,28469.0
2023-10-10 14:20:00,90.34,90.36,90.32,90.32,8891.0,88.0017,88.0211,87.9822,87.9822,8891.0
2023-10-10 14:25:00,90.31,90.37,90.24,90.25,8062.0,87.9724,88.0309,87.9042,87.914,8062.0
2023-10-10 14:30:00,90.26,90.39,90.26,90.37,13629.0,87.9237,88.0504,87.9237,88.0309,13629.0
2023-10-10 14:35:00,90.38,90.38,90.34,90.38,17590.0,88.0406,88.0406,88.0017,88.0406,17590.0
2023-10-10 14:40:00,90.38,90.41,90.36,90.39,23231.0,88.0406,88.0698,88.0211,88.0504,23231.0
2023-10-10 14:45:00,90.41,90.56,90.4,90.47,16135.0,88.0698,88.216,88.0601,88.1283,16135.0
2023-10-10 14:50:00,90.45,90.48,90.33,90.37,6845.0,88.1088,88.138,87.9919,88.0309,6845.0
2023-10-10 14:55:00,90.34,90.38,90.32,90.32,10111.0,88.0017,88.0406,87.9822,87.9822,10111.0
2023-10-10 15:00:00,90.3,90.31,90.13,90.16,17255.0,87.9627,87.9724,87.7971,87.8263,17255.0
2023-10-10 15:05:00,90.15,90.16,89.99,90.06,24391.0,87.8166,87.8263,87.6607,87.7289,24391.0
2023-10-10 15:10:00,90.06,90.08,89.92,90.01,16295.0,87.7289,87.7484,87.5925,87.6802,16295.0
2023-10-10 15:15:00,90.0,90.13,89.96,89.98,19097.0,87.6705,87.7971,87.6315,87.651,19097.0
2023-10-10 15:20:00,89.98,90.03,89.93,89.99,68486.0,87.651,87.6997,87.6023,87.6607,68486.0
2023-10-10 15:25:00,89.98,89.99,89.89,89.89,13151.0,87.651,87.6607,87.5633,87.5633,13151.0
2023-10-10 15:30:00,89.89,90.0,89.87,89.95,14578.0,87.5633,87.6705,87.5438,87.6218,14578.0
2023-10-10 15:35:00,89.94,89.95,89.89,89.95,18051.0,87.612,87.6218,87.5633,87.6218,18051.0
2023-10-10 15:40:00,89.95,89.99,89.93,89.97,24019.0,87.6218,87.6607,87.6023,87.6412,24019.0
2023-10-10 15:45:00,89.97,90.03,89.93,90.03,41062.0,87.6412,87.6997,87.6023,87.6997,41062.0
2023-10-10 15:50:00,90.05,90.07,89.85,89.89,59523.0,87.7192,87.7386,87.5243,87.5633,59523.0
2023-10-10 15:55:00,89.89,89.93,89.7,89.81,201849.0,87.5633,87.6023,87.3782,87.4854,201849.0
2023-10-11 09:30:00,90.97,90.97,90.19,90.75,22909.0,88.6153,88.6153,87.8555,88.401,22909.0
2023-10-11 09:35:00,90.82,90.95,90.73,90.79,5288.0,88.4692,88.5959,88.3816,88.44,5288.0
2023-10-11 09:40:00,90.86,91.06,90.7,90.82,15908.0,88.5082,88.703,88.3523,88.4692,15908.0
2023-10-11 09:45:00,90.81,90.86,90.65,90.7,7449.0,88.4595,88.5082,88.3036,88.3523,7449.0
2023-10-11 09:50:00,90.83,90.83,90.55,90.57,4460.0,88.479,88.479,88.2062,88.2257,4460.0
2023-10-11 09:55:00,90.56,90.72,90.45,90.68,8733.0,88.216,88.3718,88.1088,88.3329,8733.0
2023-10-11 10:00:00,90.69,90.74,90.56,90.62,12865.0,88.3426,88.3913,88.216,88.2744,12865.0
2023-10-11 10:05:00,90.62,90.7,90.53,90.59,8380.0,88.2744,88.3523,88.1867,88.2452,8380.0
2023-10-11 10:10:00,90.59,90.66,90.54,90.54,15512.0,88.2452,88.3134,88.1965,88.1965,15512.0
2023-10-11 10:15:00,90.57,90.64,90.53,90.59,8287.0,88.2257,88.2939,88.1867,88.2452,8287.0
2023-10-11 10:20:00,90.59,90.65,90.57,90.65,16437.0,88.2452,88.3036,88.2257,88.3036,16437.0
2023-10-11 10:25:00,90.65,90.69,90.59,90.66,8582.0,88.3036,88.3426,88.2452,88.3134,8582.0
2023-10-11 10:30:00,90.67,90.68,90.49,90.56,7246.0,88.3231,88.3329,88.1478,88.216,7246.0
2023-10-11 10:35:00,90.58,90.8,90.48,90.8,31214.0,88.2354,88.4498,88.138,88.4498,31214.0
2023-10-11 10:40:00,90.81,90.86,90.67,90.69,13586.0,88.4595,88.5082,88.3231,88.3426,13586.0
2023-10-11 10:45:00,90.7,90.72,90.58,90.65,10039.0,88.3523,88.3718,88.2354,88.3036,10039.0
2023-10-11 10:50:00,90.65,90.95,90.62,90.85,23175.0,88.3036,88.5959,88.2744,88.4985,23175.0
2023-10-11 10:55:00,90.86,91.09,90.84,91.05,56397.0,88.5082,88.7322,88.4887,88.6933,56397.0
2023-10-11 11:00:00,91.05,91.08,90.92,90.98,20311.0,88.6933,88.7225,88.5666,88.6251,20311.0
2023-10-11 11:05:00,90.99,91.05,90.98,91.04,21606.0,88.6348,88.6933,88.6251,88.6835,21606.0
2023-10-11 11:10:00,91.03,91.06,90.94,90.97,16173.0,88.6738,88.703,88.5861,88.6153,16173.0
2023-10-11 11:15:00,90.96,90.96,90.52,90.52,23164.0,88.6056,88.6056,88.177,88.177,23164.0
2023-10-11 11:20:00,90.54,90.64,90.46,90.48,12925.0,88.1965,88.2939,88.1186,88.138,12925.0
2023-10-11 11:25:00,90.49,90.49,90.25,90.27,8807.0,88.1478,88.1478,87.914,87.9335,8807.0
2023-10-11 11:30:00,90.21,90.37,90.21,90.34,3278.0,87.875,88.0309,87.875,88.0017,3278.0
2023-10-11 11:35:00,90.34,90.41,90.19,90.25,3625.0,88.0017,88.0698,87.8555,87.914,3625.0
2023-10-11 11:40:00,90.25,90.3,90.2,90.2,3339.0,87.914,87.9627,87.8653,87.8653,3339.0
2023-10-11 11:45:00,90.23,90.29,90.09,90.1,6190.0,87.8945,87.953,87.7581,87.7679,6190.0
2023-10-11 11:50:00,90.14,90.21,90.11,90.17,2866.0,87.8068,87.875,87.7776,87.8361,2866.0
2023-10-11 11:55:00,90.17,90.17,90.0,90.01,4480.0,87.8361,87.8361,87.6705,87.6802,4480.0
2023-10-11 12:00:00,90.01,90.04,89.87,89.88,8359.0,87.6802,87.7094,87.5438,87.5536,8359.0
2023-10-11 12:05:00,89.87,89.93,89.86,89.93,3628.0,87.5438,87.6023,87.5341,87.6023,3628.0
2023-10-11 12:10:00,89.91,89.92,89.66,89.67,7347.0,87.5828,87.5925,87.3393,87.349,7347.0
2023-10-11 12:15:00,89.64,89.65,89.45,89.51,11856.0,87.3198,87.3295,87.1347,87.1931,11856.0
2023-10-11 12:20:00,89.52,89.52,89.25,89.25,8510.0,87.2029,87.2029,86.9399,86.9399,8510.0
2023-10-11 12:25:00,89.25,89.29,89.21,89.26,11742.0,86.9399,86.9788,86.9009,86.9496,11742.0
2023-10-11 12:30:00,89.27,89.32,89.22,89.25,8347.0,86.9594,87.0081,86.9106,86.9399,8347.0
2023-10-11 12:35:00,89.24,89.29,89.19,89.22,4742.0,86.9301,86.9788,86.8814,86.9106,4742.0
2023-10-11 12:40:00,89.2,89.31,89.2,89.27,4331.0,86.8912,86.9983,86.8912,86.9594,4331.0
2023-10-11 12:45:00,89.24,89.24,89.1,89.15,4528.0,86.9301,86.9301,86.7938,86.8425,4528.0
2023-10-11 12:50:00,89.13,89.15,89.03,89.03,2608.0,86.823,86.8425,86.7256,86.7256,2608.0
2023-10-11 12:55:00,89.06,89.12,89.05,89.11,4422.0,86.7548,86.8132,86.745,86.8035,4422.0
2023-10-11 13:00:00,89.12,89.13,88.82,88.84,10461.0,86.8132,86.823,86.521,86.5405,10461.0
2023-10-11 13:05:00,88.81,89.05,88.79,89.05,26465.0,86.5113,86.745,86.4918,86.745,26465.0
2023-10-11 13:10:00,89.02,89.22,89.02,89.12,32479.0,86.7158,86.9106,86.7158,86.8132,32479.0
2023-10-11 13:15:00,89.14,89.14,88.84,88.85,3928.0,86.8327,86.8327,86.5405,86.5502,3928.0
2023-10-11 13:20:00,88.81,88.92,88.8,88.91,3869.0,86.5113,86.6184,86.5015,86.6087,3869.0
2023-10-11 13:25:00,88.96,89.04,88.92,88.93,5437.0,86.6574,86.7353,86.6184,86.6282,5437.0
2023-10-11 13:30:00,88.88,88.95,88.88,88.94,4155.0,86.5794,86.6476,86.5794,86.6379,4155.0
2023-10-11 13:35:00,88.93,88.95,88.88,88.91,6475.0,86.6282,86.6476,86.5794,86.6087,6475.0
2023-10-11 13:40:00,88.9,88.95,88.89,88.9,3373.0,86.5989,86.6476,86.5892,86.5989,3373.0
2023-10-11 13:45:00,88.92,88.96,88.89,88.92,3423.0,86.6184,86.6574,86.5892,86.6184,3423.0
2023-10-11 13:50:00,88.91,89.14,88.9,89.13,5817.0,86.6087,86.8327,86.5989,86.823,5817.0
2023-10-11 13:55:00,89.18,89.24,89.14,89.2,6472.0,86.8717,86.9301,86.8327,86.8912,6472.0
2023-10-11 14:00:00,89.25,89.4,89.2,89.25,23164.0,86.9399,87.086,86.8912,86.9399,23164.0
2023-10-11 14:05:00,89.25,89.31,89.19,89.23,5043.0,86.9399,86.9983,86.8814,86.9204,5043.0
2023-10-11 14:10:00,89.19,89.32,89.19,89.23,6572.0,86.8814,87.0081,86.8814,86.9204,6572.0
2023-10-11 14:15:00,89.23,89.31,89.22,89.27,17884.0,86.9204,86.9983,86.9106,86.9594,17884.0
2023-10-11 14:20:00,89.3,89.48,89.3,89.48,7557.0,86.9886,87.1639,86.9886,87.1639,7557.0
2023-10-11 14:25:00,89.46,89.54,89.36,89.37,7502.0,87.1444,87.2224,87.047,87.0568,7502.0
2023-10-11 14:30:00,89.4,89.56,89.39,89.52,20974.0,87.086,87.2418,87.0762,87.2029,20974.0
2023-10-11 14:35:00,89.48,89.54,89.42,89.42,6958.0,87.1639,87.2224,87.1055,87.1055,6958.0
2023-10-11 14:40:00,89.42,89.47,89.29,89.32,15024.0,87.1055,87.1542,86.9788,87.0081,15024.0
2023-10-11 14:45:00,89.32,89.4,89.3,89.32,30818.0,87.0081,87.086,86.9886,87.0081,30818.0
2023-10-11 14:50:00,89.32,89.32,89.25,89.28,6201.0,87.0081,87.0081,86.9399,86.9691,6201.0
2023-10-11 14:55:00,89.29,89.42,89.29,89.38,8353.0,86.9788,87.1055,86.9788,87.0665,8353.0
2023-10-11 15:00:00,89.38,89.4,89.3,89.32,12134.0,87.0665,87.086,86.9886,87.0081,12134.0
2023-10-11 15:05:00,89.32,89.32,89.27,89.31,4059.0,87.0081,87.0081,86.9594,86.9983,4059.0
2023-10-11 15:10:00,89.3,89.32,89.21,89.21,10810.0,86.9886,87.0081,86.9009,86.9009,10810.0
2023-10-11 15:15:00,89.21,89.22,89.12,89.19,26786.0,86.9009,86.9106,86.8132,86.8814,26786.0
2023-10-11 15:20:00,89.19,89.27,89.09,89.26,27721.0,86.8814,86.9594,86.784,86.9496,27721.0
2023-10-11 15:25:00,89.25,89.3,89.21,89.29,14770.0,86.9399,86.9886,86.9009,86.9788,14770.0
2023-10-11 15:30:00,89.28,89.35,89.24,89.28,77563.0,86.9691,87.0373,86.9301,86.9691,77563.0
2023-10-11 15:35:00,89.29,89.29,89.17,89.26,42863.0,86.9788,86.9788,86.8619,86.9496,42863.0
2023-10-11 15:40:00,89.24,89.25,89.06,89.06,74130.0,86.9301,86.9399,86.7548,86.7548,74130.0
2023-10-11 15:45:00,89.07,89.19,89.02,89.06,90232.0,86.7645,86.8814,86.7158,86.7548,90232.0
2023-10-11 15:50:00,89.07,89.19,89.01,89.18,98328.0,86.7645,86.8814,86.7061,86.8717,98328.0
2023-10-11 15:55:00,89.2,89.34,89.17,89.29,202715.0,86.8912,87.0275,86.8619,86.9788,202715.0
2023-10-12 09:30:00,89.5,89.61,89.19,89.36,10618.0,87.1834,87.2906,86.8814,87.047,10618.0
2023-10-12 09:35:00,89.36,89.41,89.01,89.13,5875.0,87.047,87.0957,86.7061,86.823,5875.0
2023-10-12 09:40:00,88.88,89.0,88.59,88.6,9697.0,86.5794,86.6963,86.297,86.3067,9697.0
2023-10-12 09:45:00,88.57,88.57,88.01,88.16,25461.0,86.2775,86.2775,85.732,85.8781,25461.0
2023-10-12 09:50:00,88.28,88.54,88.15,88.31,21585.0,85.995,86.2482,85.8683,86.0242,21585.0
2023-10-12 09:55:00,88.26,88.42,88.15,88.31,7361.0,85.9755,86.1314,85.8683,86.0242,7361.0
2023-10-12 10:00:00,88.3,88.3,88.0,88.16,11818.0,86.0145,86.0145,85.7222,85.8781,11818.0
2023-10-12 10:05:00,88.17,88.5,88.14,88.2,58542.0,85.8878,86.2093,85.8586,85.917,58542.0
2023-10-12 10:10:00,88.2,88.5,88.17,88.5,23497.0,85.917,86.2093,85.8878,86.2093,23497.0
2023-10-12 10:15:00,88.54,88.62,88.45,88.53,25360.0,86.2482,86.3262,86.1606,86.2385,25360.0
2023-10-12 10:20:00,88.54,88.93,88.49,88.91,16646.0,86.2482,86.6282,86.1995,86.6087,16646.0
2023-10-12 10:25:00,88.91,89.16,88.82,88.9,13218.0,86.6087,86.8522,86.521,86.5989,13218.0
2023-10-12 10:30:00,88.92,88.94,88.68,88.7,15198.0,86.6184,86.6379,86.3846,86.4041,15198.0
2023-10-12 10:35:00,88.73,88.78,88.65,88.72,36169.0,86.4333,86.482,86.3554,86.4236,36169.0
2023-10-12 10:40:00,88.79,88.85,88.75,88.78,10575.0,86.4918,86.5502,86.4528,86.482,10575.0
2023-10-12 10:45:00,88.73,88.99,88.71,88.94,8297.0,86.4333,86.6866,86.4138,86.6379,8297.0
2023-10-12 10:50:00,88.98,88.98,88.74,88.78,7014.0,86.6769,86.6769,86.4431,86.482,7014.0
2023-10-12 10:55:00,88.78,88.88,88.72,88.83,8133.0,86.482,86.5794,86.4236,86.5307,8133.0
2023-10-12 11:00:00,88.82,88.83,88.73,88.81,6991.0,86.521,86.5307,86.4333,86.5113,6991.0
2023-10-12 11:05:00,88.82,89.0,88.82,88.98,21631.0,86.521,86.6963,86.521,86.6769,21631.0
2023-10-12 11:10:00,88.97,88.97,88.87,88.94,11445.0,86.6671,86.6671,86.5697,86.6379,11445.0
2023-10-12 11:15:00,88.94,89.0,88.88,88.98,17076.0,86.6379,86.6963,86.5794,86.6769,17076.0
2023-10-12 11:20:00,88.98,89.0,88.85,88.87,17854.0,86.6769,86.6963,86.5502,86.5697,17854.0
2023-10-12 11:25:00,88.88,88.94,88.79,88.89,15986.0,86.5794,86.6379,86.4918,86.5892,15986.0
2023-10-12 11:30:00,88.87,88.9,88.77,88.85,15434.0,86.5697,86.5989,86.4723,86.5502,15434.0
2023-10-12 11:35:00,88.84,88.91,88.83,88.91,9638.0,86.5405,86.6087,86.5307,86.6087,9638.0
2023-10-12 11:40:00,88.93,88.95,88.86,88.94,8405.0,86.6282,86.6476,86.56,86.6379,8405.0
2023-10-12 11:45:00,88.95,88.98,88.75,88.81,25985.0,86.6476,86.6769,86.4528,86.5113,25985.0
2023-10-12 11:50:00,88.8,88.82,88.72,88.82,7658.0,86.5015,86.521,86.4236,86.521,7658.0
2023-10-12 11:55:00,88.83,88.89,88.8,88.89,7836.0,86.5307,86.5892,86.5015,86.5892,7836.0
2023-10-12 12:00:00,88.88,89.01,88.71,88.75,20056.0,86.5794,86.7061,86.4138,86.4528,20056.0
2023-10-12 12:05:00,88.75,88.87,88.74,88.87,14230.0,86.4528,86.5697,86.4431,86.5697,14230.0
2023-10-12 12:10:00,88.87,88.94,88.8,88.92,5807.0,86.5697,86.6379,86.5015,86.6184,5807.0
2023-10-12 12:15:00,88.94,89.0,88.88,88.97,14175.0,86.6379,86.6963,86.5794,86.6671,14175.0
2023-10-12 12:20:00,88.98,89.11,88.96,89.06,12531.0,86.6769,86.8035,86.6574,86.7548,12531.0
2023-10-12 12:25:00,89.06,89.07,88.96,89.01,5784.0,86.7548,86.7645,86.6574,86.7061,5784.0
2023-10-12 12:30:00,89.01,89.04,88.95,88.98,15172.0,86.7061,86.7353,86.6476,86.6769,15172.0
2023-10-12 12:35:00,89.01,89.16,89.01,89.16,8617.0,86.7061,86.8522,86.7061,86.8522,8617.0
2023-10-12 12:40:00,89.18,89.32,89.18,89.32,6632.0,86.8717,87.0081,86.8717,87.0081,6632.0
2023-10-12 12:45:00,89.31,89.35,89.24,89.27,8511.0,86.9983,87.0373,86.9301,86.9594,8511.0
2023-10-12 12:50:00,89.27,89.39,89.16,89.36,12689.0,86.9594,87.0762,86.8522,87.047,12689.0
2023-10-12 12:55:00,89.37,89.37,89.11,89.2,10521.0,87.0568,87.0568,86.8035,86.8912,10521.0
2023-10-12 13:00:00,89.18,89.18,88.82,88.84,15643.0,86.8717,86.8717,86.521,86.5405,15643.0
2023-10-12 13:05:00,88.83,88.83,88.69,88.78,18791.0,86.5307,86.5307,86.3944,86.482,18791.0
2023-10-12 13:10:00,88.76,88.76,88.64,88.67,5463.0,86.4626,86.4626,86.3457,86.3749,5463.0
2023-10-12 13:15:00,88.67,88.67,88.52,88.54,6699.0,86.3749,86.3749,86.2288,86.2482,6699.0
2023-10-12 13:20:00,88.56,88.63,88.53,88.57,7813.0,86.2677,86.3359,86.2385,86.2775,7813.0
2023-10-12 13:25:00,88.58,88.59,88.45,88.48,6727.0,86.2872,86.297,86.1606,86.1898,6727.0
2023-10-12 13:30:00,88.48,88.6,88.43,88.43,11998.0,86.1898,86.3067,86.1411,86.1411,11998.0
2023-10-12 13:35:00,88.42,88.46,88.32,88.32,15799.0,86.1314,86.1703,86.0339,86.0339,15799.0
2023-10-12 13:40:00,88.32,88.32,88.15,88.19,9887.0,86.0339,86.0339,85.8683,85.9073,9887.0
2023-10-12 13:45:00,88.23,88.36,88.23,88.26,10371.0,85.9463,86.0729,85.9463,85.9755,10371.0
2023-10-12 13:50:00,88.27,88.33,88.2,88.23,15217.0,85.9852,86.0437,85.917,85.9463,15217.0
2023-10-12 13:55:00,88.25,88.27,88.07,88.08,6276.0,85.9658,85.9852,85.7904,85.8002,6276.0
2023-10-12 14:00:00,88.1,88.13,87.92,87.92,12248.0,85.8196,85.8489,85.6443,85.6443,12248.0
2023-10-12 14:05:00,87.91,88.0,87.9,87.92,10974.0,85.6346,85.7222,85.6248,85.6443,10974.0
2023-10-12 14:10:00,87.91,87.94,87.77,87.85,9500.0,85.6346,85.6638,85.4982,85.5761,9500.0
2023-10-12 14:15:00,87.83,87.84,87.61,87.73,7511.0,85.5566,85.5664,85.3423,85.4592,7511.0
2023-10-12 14:20:00,87.74,88.12,87.74,88.1,13683.0,85.469,85.8391,85.469,85.8196,13683.0
2023-10-12 14:25:00,88.09,88.29,88.05,88.29,9813.0,85.8099,86.0047,85.7709,86.0047,9813.0
2023-10-12 14:30:00,88.26,88.47,88.25,88.34,18178.0,85.9755,86.1801,85.9658,86.0534,18178.0
2023-10-12 14:35:00,88.34,88.38,88.28,88.34,10239.0,86.0534,86.0924,85.995,86.0534,10239.0
2023-10-12 14:40:00,88.35,88.39,88.32,88.34,8274.0,86.0632,86.1021,86.0339,86.0534,8274.0
2023-10-12 14:45:00,88.31,88.43,88.26,88.43,10970.0,86.0242,86.1411,85.9755,86.1411,10970.0
2023-10-12 14:50:00,88.4,88.41,88.32,88.37,8175.0,86.1119,86.1216,86.0339,86.0826,8175.0
2023-10-12 14:55:00,88.37,88.39,88.3,88.33,8828.0,86.0826,86.1021,86.0145,86.0437,8828.0
2023-10-12 15:00:00,88.32,88.45,88.32,88.45,10411.0,86.0339,86.1606,86.0339,86.1606,10411.0
2023-10-12 15:05:00,88.45,88.49,88.4,88.42,10383.0,86.1606,86.1995,86.1119,86.1314,10383.0
2023-10-12 15:10:00,88.39,88.42,88.32,88.41,12137.0,86.1021,86.1314,86.0339,86.1216,12137.0
2023-10-12 15:15:00,88.4,88.44,88.31,88.42,16941.0,86.1119,86.1508,86.0242,86.1314,16941.0
2023-10-12 15:20:00,88.42,88.44,88.33,88.33,14477.0,86.1314,86.1508,86.0437,86.0437,14477.0
2023-10-12 15:25:00,88.31,88.31,88.13,88.14,13347.0,86.0242,86.0242,85.8489,85.8586,13347.0
2023-10-12 15:30:00,88.13,88.14,88.04,88.04,23451.0,85.8489,85.8586,85.7612,85.7612,23451.0
2023-10-12 15:35:00,88.03,88.03,87.91,87.91,21231.0,85.7514,85.7514,85.6346,85.6346,21231.0
2023-10-12 15:40:00,87.91,87.92,87.8,87.83,25950.0,85.6346,85.6443,85.5274,85.5566,25950.0
2023-10-12 15:45:00,87.85,87.85,87.73,87.77,42956.0,85.5761,85.5761,85.4592,85.4982,42956.0
2023-10-12 15:50:00,87.78,87.92,87.77,87.79,63226.0,85.5079,85.6443,85.4982,85.5177,63226.0
2023-10-12 15:55:00,87.78,87.97,87.72,87.96,201397.0,85.5079,85.693,85.4495,85.6833,201397.0
2023-10-13 09:30:00,88.03,88.82,88.03,88.12,15138.0,85.7514,86.521,85.7514,85.8391,15138.0
2023-10-13 09:35:00,88.08,88.24,87.94,88.24,4005.0,85.8002,85.956,85.6638,85.956,4005.0
2023-10-13 09:40:00,88.29,88.34,88.02,88.02,16091.0,86.0047,86.0534,85.7417,85.7417,16091.0
2023-10-13 09:45:00,88.02,88.02,87.67,87.7,9372.0,85.7417,85.7417,85.4008,85.43,9372.0
2023-10-13 09:50:00,87.76,87.99,87.72,87.84,11277.0,85.4884,85.7125,85.4495,85.5664,11277.0
2023-10-13 09:55:00,87.82,88.14,87.82,88.13,17762.0,85.5469,85.8586,85.5469,85.8489,17762.0
2023-10-13 10:00:00,88.31,88.31,87.92,88.09,16420.0,86.0242,86.0242,85.6443,85.8099,16420.0
2023-10-13 10:05:00,88.13,88.18,87.86,87.87,39528.0,85.8489,85.8976,85.5858,85.5956,39528.0
2023-10-13 10:10:00,87.87,87.98,87.76,87.77,26325.0,85.5956,85.7027,85.4884,85.4982,26325.0
2023-10-13 10:15:00,87.76,87.89,87.67,87.67,66189.0,85.4884,85.6151,85.4008,85.4008,66189.0
2023-10-13 10:20:00,87.69,87.72,87.44,87.44,5810.0,85.4202,85.4495,85.1767,85.1767,5810.0
2023-10-13 10:25:00,87.42,87.46,87.18,87.23,13017.0,85.1572,85.1962,84.9234,84.9722,13017.0
2023-10-13 10:30:00,87.21,87.22,86.94,87.17,31950.0,84.9527,84.9624,84.6897,84.9137,31950.0
2023-10-13 10:35:00,87.18,87.28,86.87,86.89,15264.0,84.9234,85.0209,84.6215,84.641,15264.0
2023-10-13 10:40:00,86.9,86.9,86.46,86.75,34243.0,84.6507,84.6507,84.2221,84.5046,34243.0
2023-10-13 10:45:00,86.72,86.84,86.69,86.82,9871.0,84.4754,84.5923,84.4461,84.5728,9871.0
2023-10-13 10:50:00,86.79,86.8,86.25,86.37,40986.0,84.5435,84.5533,84.0175,84.1344,40986.0
2023-10-13 10:55:00,86.39,86.68,86.38,86.67,22215.0,84.1539,84.4364,84.1442,84.4267,22215.0
2023-10-13 11:00:00,86.64,86.82,86.5,86.63,36995.0,84.3974,84.5728,84.2611,84.3877,36995.0
2023-10-13 11:05:00,86.45,86.96,86.45,86.96,62263.0,84.2123,84.7091,84.2123,84.7091,62263.0
2023-10-13 11:10:00,86.97,87.01,86.79,86.9,15240.0,84.7189,84.7578,84.5435,84.6507,15240.0
2023-10-13 11:15:00,86.88,86.97,86.75,86.8,13519.0,84.6312,84.7189,84.5046,84.5533,13519.0
2023-10-13 11:20:00,86.8,86.83,86.67,86.69,12054.0,84.5533,84.5825,84.4267,84.4461,12054.0
2023-10-13 11:25:00,86.7,86.76,86.65,86.76,8734.0,84.4559,84.5143,84.4072,84.5143,8734.0
2023-10-13 11:30:00,86.73,86.76,86.61,86.65,9663.0,84.4851,84.5143,84.3682,84.4072,9663.0
2023-10-13 11:35:00,86.64,86.76,86.55,86.73,10596.0,84.3974,84.5143,84.3098,84.4851,10596.0
2023-10-13 11:40:00,86.68,86.94,86.68,86.92,26684.0,84.4364,84.6897,84.4364,84.6702,26684.0
2023-10-13 11:45:00,86.92,86.95,86.82,86.88,10327.0,84.6702,84.6994,84.5728,84.6312,10327.0
2023-10-13 11:50:00,86.88,86.9,86.73,86.84,20926.0,84.6312,84.6507,84.4851,84.5923,20926.0
2023-10-13 11:55:00,86.81,86.86,86.67,86.72,28857.0,84.563,84.6117,84.4267,84.4754,28857.0
2023-10-13 12:00:00,86.7,86.93,86.65,86.87,9326.0,84.4559,84.6799,84.4072,84.6215,9326.0
2023-10-13 12:05:00,86.88,86.95,86.81,86.92,23420.0,84.6312,84.6994,84.563,84.6702,23420.0
2023-10-13 12:10:00,86.94,86.94,86.64,86.65,19129.0,84.6897,84.6897,84.3974,84.4072,19129.0
2023-10-13 12:15:00,86.65,86.9,86.62,86.73,6160.0,84.4072,84.6507,84.3779,84.4851,6160.0
2023-10-13 12:20:00,86.73,86.88,86.72,86.87,5343.0,84.4851,84.6312,84.4754,84.6215,5343.0
2023-10-13 12:25:00,86.86,87.07,86.81,87.05,15421.0,84.6117,84.8163,84.563,84.7968,15421.0
2023-10-13 12:30:00,87.0,87.13,86.98,87.08,4239.0,84.7481,84.8747,84.7286,84.826,4239.0
2023-10-13 12:35:00,87.08,87.18,86.99,87.09,20318.0,84.826,84.9234,84.7384,84.8358,20318.0
2023-10-13 12:40:00,87.09,87.1,87.02,87.09,7573.0,84.8358,84.8455,84.7676,84.8358,7573.0
2023-10-13 12:45:00,87.09,87.09,86.95,86.95,11023.0,84.8358,84.8358,84.6994,84.6994,11023.0
2023-10-13 12:50:00,86.94,87.01,86.81,86.98,22272.0,84.6897,84.7578,84.563,84.7286,22272.0
2023-10-13 12:55:00,87.02,87.09,86.88,86.89,4707.0,84.7676,84.8358,84.6312,84.641,4707.0
2023-10-13 13:00:00,86.89,86.95,86.8,86.82,10733.0,84.641,84.6994,84.5533,84.5728,10733.0
2023-10-13 13:05:00,86.8,86.84,86.62,86.67,14644.0,84.5533,84.5923,84.3779,84.4267,14644.0
2023-10-13 13:10:00,86.7,86.7,86.57,86.6,15139.0,84.4559,84.4559,84.3292,84.3585,15139.0
2023-10-13 13:15:00,86.59,86.68,86.56,86.64,15227.0,84.3487,84.4364,84.3195,84.3974,15227.0
2023-10-13 13:20:00,86.63,86.69,86.55,86.57,21540.0,84.3877,84.4461,84.3098,84.3292,21540.0
2023-10-13 13:25:00,86.58,86.74,86.53,86.7,72921.0,84.339,84.4948,84.2903,84.4559,72921.0
2023-10-13 13:30:00,86.75,86.82,86.62,86.81,50835.0,84.5046,84.5728,84.3779,84.563,50835.0
2023-10-13 13:35:00,86.81,86.86,86.63,86.66,12634.0,84.563,84.6117,84.3877,84.4169,12634.0
2023-10-13 13:40:00,86.65,86.93,86.63,86.85,13787.0,84.4072,84.6799,84.3877,84.602,13787.0
2023-10-13 13:45:00,86.86,86.88,86.67,86.71,6185.0,84.6117,84.6312,84.4267,84.4656,6185.0
2023-10-13 13:50:00,86.72,86.81,86.66,86.79,8204.0,84.4754,84.563,84.4169,84.5435,8204.0
2023-10-13 13:55:00,86.78,86.8,86.64,86.66,31707.0,84.5338,84.5533,84.3974,84.4169,31707.0
2023-10-13 14:00:00,86.66,86.72,86.6,86.66,15403.0,84.4169,84.4754,84.3585,84.4169,15403.0
2023-10-13 14:05:00,86.68,86.87,86.68,86.81,8253.0,84.4364,84.6215,84.4364,84.563,8253.0
2023-10-13 14:10:00,86.8,86.95,86.78,86.95,13203.0,84.5533,84.6994,84.5338,84.6994,13203.0
2023-10-13 14:15:00,86.95,86.98,86.83,86.91,8426.0,84.6994,84.7286,84.5825,84.6604,8426.0
2023-10-13 14:20:00,86.9,86.94,86.83,86.83,7463.0,84.6507,84.6897,84.5825,84.5825,7463.0
2023-10-13 14:25:00,86.82,86.86,86.76,86.85,6849.0,84.5728,84.6117,84.5143,84.602,6849.0
2023-10-13 14:30:00,86.91,87.11,86.88,87.05,8310.0,84.6604,84.8553,84.6312,84.7968,8310.0
2023-10-13 14:35:00,87.04,87.05,86.87,87.0,11550.0,84.7871,84.7968,84.6215,84.7481,11550.0
2023-10-13 14:40:00,86.98,87.03,86.88,86.92,11292.0,84.7286,84.7773,84.6312,84.6702,11292.0
2023-10-13 14:45:00,86.93,87.0,86.89,86.9,12399.0,84.6799,84.7481,84.641,84.6507,12399.0
2023-10-13 14:50:00,86.91,86.95,86.89,86.9,12825.0,84.6604,84.6994,84.641,84.6507,12825.0
2023-10-13 14:55:00,86.9,86.92,86.8,86.89,8105.0,84.6507,84.6702,84.5533,84.641,8105.0
2023-10-13 15:00:00,86.92,87.05,86.8,87.04,17652.0,84.6702,84.7968,84.5533,84.7871,17652.0
2023-10-13 15:05:00,87.03,87.16,86.89,87.14,27770.0,84.7773,84.904,84.641,84.8845,27770.0
2023-10-13 15:10:00,87.13,87.27,87.09,87.18,17155.0,84.8747,85.0111,84.8358,84.9234,17155.0
2023-10-13 15:15:00,87.17,87.3,87.14,87.26,19703.0,84.9137,85.0403,84.8845,85.0014,19703.0
2023-10-13 15:20:00,87.25,87.46,87.25,87.44,26290.0,84.9916,85.1962,84.9916,85.1767,26290.0
2023-10-13 15:25:00,87.45,87.47,87.21,87.26,21150.0,85.1865,85.2059,84.9527,85.0014,21150.0
2023-10-13 15:30:00,87.29,87.4,87.27,87.3,17084.0,85.0306,85.1378,85.0111,85.0403,17084.0
2023-10-13 15:35:00,87.3,87.4,87.25,87.4,21355.0,85.0403,85.1378,84.9916,85.1378,21355.0
2023-10-13 15:40:00,87.38,87.41,87.31,87.33,23265.0,85.1183,85.1475,85.0501,85.0696,23265.0
2023-10-13 15:45:00,87.34,87.48,87.34,87.46,27450.0,85.0793,85.2157,85.0793,85.1962,27450.0
2023-10-13 15:50:00,87.45,87.55,87.42,87.53,48781.0,85.1865,85.2839,85.1572,85.2644,48781.0
2023-10-13 15:55:00,87.52,87.6,87.42,87.55,123002.0,85.2546,85.3326,85.1572,85.2839,123002.0
2023-10-16 09:30:00,88.01,88.3,87.56,87.56,25782.0,85.732,86.0145,85.2936,85.2936,25782.0
2023-10-16 09:35:00,87.51,87.67,86.99,87.02,43632.0,85.2449,85.4008,84.7384,84.7676,43632.0
2023-10-16 09:40:00,86.95,86.95,85.08,85.22,116059.0,84.6994,84.6994,82.8778,83.0142,116059.0
2023-10-16 09:45:00,85.28,86.09,85.28,86.02,34608.0,83.0726,83.8617,83.0726,83.7935,34608.0
2023-10-16 09:50:00,86.01,86.6,86.01,86.6,39840.0,83.7837,84.3585,83.7837,84.3585,39840.0
2023-10-16 09:55:00,86.57,86.84,86.49,86.84,33846.0,84.3292,84.5923,84.2513,84.5923,33846.0
2023-10-16 10:00:00,86.84,86.92,86.69,86.81,17262.0,84.5923,84.6702,84.4461,84.563,17262.0
2023-10-16 10:05:00,86.84,86.92,86.58,86.65,49707.0,84.5923,84.6702,84.339,84.4072,49707.0
2023-10-16 10:10:00,86.66,86.98,86.65,86.96,15112.0,84.4169,84.7286,84.4072,84.7091,15112.0
2023-10-16 10:15:00,86.99,87.41,86.99,87.37,11811.0,84.7384,85.1475,84.7384,85.1085,11811.0
2023-10-16 10:20:00,87.4,87.43,87.2,87.26,11331.0,85.1378,85.167,84.9429,85.0014,11331.0
2023-10-16 10:25:00,87.33,87.64,87.29,87.62,30405.0,85.0696,85.3715,85.0306,85.3521,30405.0
2023-10-16 10:30:00,87.64,87.9,87.63,87.78,13360.0,85.3715,85.6248,85.3618,85.5079,13360.0
2023-10-16 10:35:00,87.77,87.92,87.69,87.83,14933.0,85.4982,85.6443,85.4202,85.5566,14933.0
2023-10-16 10:40:00,87.81,87.94,87.77,87.92,8011.0,85.5371,85.6638,85.4982,85.6443,8011.0
2023-10-16 10:45:00,87.94,88.01,87.91,87.91,16191.0,85.6638,85.732,85.6346,85.6346,16191.0
2023-10-16 10:50:00,87.91,88.02,87.91,87.92,16249.0,85.6346,85.7417,85.6346,85.6443,16249.0
2023-10-16 10:55:00,87.93,87.96,87.74,87.88,13992.0,85.654,85.6833,85.469,85.6053,13992.0
2023-10-16 11:00:00,87.92,87.96,87.88,87.94,9432.0,85.6443,85.6833,85.6053,85.6638,9432.0
2023-10-16 11:05:00,87.92,88.18,87.87,88.12,39674.0,85.6443,85.8976,85.5956,85.8391,39674.0
2023-10-16 11:10:00,88.16,88.16,87.91,88.03,26933.0,85.8781,85.8781,85.6346,85.7514,26933.0
2023-10-16 11:15:00,88.05,88.11,87.94,88.01,46486.0,85.7709,85.8294,85.6638,85.732,46486.0
2023-10-16 11:20:00,87.99,88.01,87.86,87.97,24821.0,85.7125,85.732,85.5858,85.693,24821.0
2023-10-16 11:25:00,87.97,87.97,87.76,87.8,23016.0,85.693,85.693,85.4884,85.5274,23016.0
2023-10-16 11:30:00,87.79,87.84,87.67,87.68,11219.0,85.5177,85.5664,85.4008,85.4105,11219.0
2023-10-16 11:35:00,87.68,87.68,87.43,87.43,10881.0,85.4105,85.4105,85.167,85.167,10881.0
2023-10-16 11:40:00,87.43,87.51,87.32,87.41,8685.0,85.167,85.2449,85.0598,85.1475,8685.0
2023-10-16 11:45:00,87.39,87.43,87.35,87.4,12908.0,85.128,85.167,85.089,85.1378,12908.0
2023-10-16 11:50:00,87.4,87.48,87.39,87.42,16777.0,85.1378,85.2157,85.128,85.1572,16777.0
2023-10-16 11:55:00,87.42,87.51,87.42,87.45,19183.0,85.1572,85.2449,85.1572,85.1865,19183.0
2023-10-16 12:00:00,87.46,87.59,87.42,87.47,12303.0,85.1962,85.3228,85.1572,85.2059,12303.0
2023-10-16 12:05:00,87.46,87.59,87.45,87.55,20024.0,85.1962,85.3228,85.1865,85.2839,20024.0
2023-10-16 12:10:00,87.56,87.56,87.42,87.47,27175.0,85.2936,85.2936,85.1572,85.2059,27175.0
2023-10-16 12:15:00,87.47,87.75,87.4,87.64,41794.0,85.2059,85.4787,85.1378,85.3715,41794.0
2023-10-16 12:20:00,87.64,87.84,87.59,87.77,59261.0,85.3715,85.5664,85.3228,85.4982,59261.0
2023-10-16 12:25:00,87.73,87.94,87.68,87.8,25573.0,85.4592,85.6638,85.4105,85.5274,25573.0
2023-10-16 12:30:00,87.78,87.83,87.63,87.64,24454.0,85.5079,85.5566,85.3618,85.3715,24454.0
2023-10-16 12:35:00,87.65,87.79,87.59,87.65,31342.0,85.3813,85.5177,85.3228,85.3813,31342.0
2023-10-16 12:40:00,87.64,87.74,87.59,87.73,12795.0,85.3715,85.469,85.3228,85.4592,12795.0
2023-10-16 12:45:00,87.73,87.85,87.72,87.73,15286.0,85.4592,85.5761,85.4495,85.4592,15286.0
2023-10-16 12:50:00,87.73,87.76,87.6,87.66,30851.0,85.4592,85.4884,85.3326,85.391,30851.0
2023-10-16 12:55:00,87.65,87.67,87.42,87.55,21534.0,85.3813,85.4008,85.1572,85.2839,21534.0
2023-10-16 13:00:00,87.55,87.63,87.54,87.56,11888.0,85.2839,85.3618,85.2741,85.2936,11888.0
2023-10-16 13:05:00,87.56,87.57,87.46,87.49,9733.0,85.2936,85.3034,85.1962,85.2254,9733.0
2023-10-16 13:10:00,87.47,87.5,87.37,87.38,10282.0,85.2059,85.2352,85.1085,85.1183,10282.0
2023-10-16 13:15:00,87.39,87.42,87.18,87.19,13132.0,85.128,85.1572,84.9234,84.9332,13132.0
2023-10-16 13:20:00,87.19,87.21,86.9,86.91,24126.0,84.9332,84.9527,84.6507,84.6604,24126.0
2023-10-16 13:25:00,86.9,87.07,86.77,87.03,21586.0,84.6507,84.8163,84.5241,84.7773,21586.0
2023-10-16 13:30:00,87.04,87.26,87.04,87.17,14838.0,84.7871,85.0014,84.7871,84.9137,14838.0
2023-10-16 13:35:00,87.19,87.43,87.19,87.41,8970.0,84.9332,85.167,84.9332,85.1475,8970.0
2023-10-16 13:40:00,87.43,87.55,87.4,87.55,11966.0,85.167,85.2839,85.1378,85.2839,11966.0
2023-10-16 13:45:00,87.56,87.56,87.34,87.42,21478.0,85.2936,85.2936,85.0793,85.1572,21478.0
2023-10-16 13:50:00,87.41,87.41,87.32,87.34,5174.0,85.1475,85.1475,85.0598,85.0793,5174.0
2023-10-16 13:55:00,87.35,87.42,87.35,87.37,8551.0,85.089,85.1572,85.089,85.1085,8551.0
2023-10-16 14:00:00,87.37,87.41,87.26,87.27,14912.0,85.1085,85.1475,85.0014,85.0111,14912.0
2023-10-16 14:05:00,87.28,87.44,87.2,87.44,33389.0,85.0209,85.1767,84.9429,85.1767,33389.0
2023-10-16 14:10:00,87.43,87.74,87.43,87.59,43263.0,85.167,85.469,85.167,85.3228,43263.0
2023-10-16 14:15:00,87.57,87.86,87.53,87.83,31006.0,85.3034,85.5858,85.2644,85.5566,31006.0
2023-10-16 14:20:00,87.8,87.87,87.67,87.7,11201.0,85.5274,85.5956,85.4008,85.43,11201.0
2023-10-16 14:25:00,87.69,87.78,87.58,87.58,14795.0,85.4202,85.5079,85.3131,85.3131,14795.0
2023-10-16 14:30:00,87.56,87.62,87.54,87.59,20971.0,85.2936,85.3521,85.2741,85.3228,20971.0
2023-10-16 14:35:00,87.57,87.64,87.47,87.53,31833.0,85.3034,85.3715,85.2059,85.2644,31833.0
2023-10-16 14:40:00,87.52,87.59,87.45,87.51,29054.0,85.2546,85.3228,85.1865,85.2449,29054.0
2023-10-16 14:45:00,87.47,87.55,87.43,87.43,19151.0,85.2059,85.2839,85.167,85.167,19151.0
2023-10-16 14:50:00,87.43,87.47,87.4,87.47,15154.0,85.167,85.2059,85.1378,85.2059,15154.0
2023-10-16 14:55:00,87.47,87.59,87.41,87.57,33656.0,85.2059,85.3228,85.1475,85.3034,33656.0
2023-10-16 15:00:00,87.55,87.55,87.37,87.47,18277.0,85.2839,85.2839,85.1085,85.2059,18277.0
2023-10-16 15:05:00,87.5,87.77,87.49,87.73,19101.0,85.2352,85.4982,85.2254,85.4592,19101.0
2023-10-16 15:10:00,87.72,87.75,87.64,87.65,13564.0,85.4495,85.4787,85.3715,85.3813,13564.0
2023-10-16 15:15:00,87.67,87.74,87.56,87.57,21432.0,85.4008,85.469,85.2936,85.3034,21432.0
2023-10-16 15:20:00,87.55,87.68,87.55,87.61,13620.0,85.2839,85.4105,85.2839,85.3423,13620.0
2023-10-16 15:25:00,87.59,87.63,87.56,87.63,14761.0,85.3228,85.3618,85.2936,85.3618,14761.0
2023-10-16 15:30:00,87.62,87.64,87.32,87.33,20744.0,85.3521,85.3715,85.0598,85.0696,20744.0
2023-10-16 15:35:00,87.34,87.34,87.2,87.24,20209.0,85.0793,85.0793,84.9429,84.9819,20209.0
2023-10-16 15:40:00,87.24,87.29,87.13,87.21,27365.0,84.9819,85.0306,84.8747,84.9527,27365.0
2023-10-16 15:45:00,87.2,87.21,87.1,87.11,25535.0,84.9429,84.9527,84.8455,84.8553,25535.0
2023-10-16 15:50:00,87.11,87.14,86.94,87.14,49471.0,84.8553,84.8845,84.6897,84.8845,49471.0
2023-10-16 15:55:00,87.14,87.26,87.04,87.26,181937.0,84.8845,85.0014,84.7871,85.0014,181937.0
2023-10-17 09:30:00,86.85,87.46,86.85,87.17,18049.0,84.602,85.1962,84.602,84.9137,18049.0
2023-10-17 09:35:00,87.09,87.2,86.95,87.03,34607.0,84.8358,84.9429,84.6994,84.7773,34607.0
2023-10-17 09:40:00,87.16,87.43,87.1,87.43,3770.0,84.904,85.167,84.8455,85.167,3770.0
2023-10-17 09:45:00,87.46,87.63,87.33,87.54,14803.0,85.1962,85.3618,85.0696,85.2741,14803.0
2023-10-17 09:50:00,87.56,87.68,87.43,87.53,11495.0,85.2936,85.4105,85.167,85.2644,11495.0
2023-10-17 09:55:00,87.55,87.93,87.54,87.86,7062.0,85.2839,85.654,85.2741,85.5858,7062.0
2023-10-17 10:00:00,87.83,88.12,87.77,87.98,15825.0,85.5566,85.8391,85.4982,85.7027,15825.0
2023-10-17 10:05:00,87.99,88.21,87.93,88.13,15370.0,85.7125,85.9268,85.654,85.8489,15370.0
2023-10-17 10:10:00,88.14,88.22,88.08,88.18,27016.0,85.8586,85.9365,85.8002,85.8976,27016.0
2023-10-17 10:15:00,88.2,88.28,88.01,88.04,20835.0,85.917,85.995,85.732,85.7612,20835.0
2023-10-17 10:20:00,87.99,88.22,87.97,88.18,28253.0,85.7125,85.9365,85.693,85.8976,28253.0
2023-10-17 10:25:00,88.22,88.23,88.07,88.16,11932.0,85.9365,85.9463,85.7904,85.8781,11932.0
2023-10-17 10:30:00,88.16,88.19,88.07,88.18,12398.0,85.8781,85.9073,85.7904,85.8976,12398.0
2023-10-17 10:35:00,88.15,88.62,88.15,88.5,124833.0,85.8683,86.3262,85.8683,86.2093,124833.0
2023-10-17 10:40:00,88.51,88.51,88.34,88.39,16399.0,86.219,86.219,86.0534,86.1021,16399.0
2023-10-17 10:45:00,88.41,88.47,88.24,88.28,15610.0,86.1216,86.1801,85.956,85.995,15610.0
2023-10-17 10:50:00,88.27,88.27,88.13,88.14,10606.0,85.9852,85.9852,85.8489,85.8586,10606.0
2023-10-17 10:55:00,88.16,88.35,88.14,88.3,11441.0,85.8781,86.0632,85.8586,86.0145,11441.0
2023-10-17 11:00:00,88.33,88.54,88.23,88.5,58424.0,86.0437,86.2482,85.9463,86.2093,58424.0
2023-10-17 11:05:00,88.51,88.76,88.49,88.66,35511.0,86.219,86.4626,86.1995,86.3651,35511.0
2023-10-17 11:10:00,88.67,88.96,88.66,88.87,30177.0,86.3749,86.6574,86.3651,86.5697,30177.0
2023-10-17 11:15:00,88.86,89.0,88.72,88.92,14250.0,86.56,86.6963,86.4236,86.6184,14250.0
2023-10-17 11:20:00,88.93,89.1,88.9,88.91,26680.0,86.6282,86.7938,86.5989,86.6087,26680.0
2023-10-17 11:25:00,88.89,88.89,88.74,88.75,10120.0,86.5892,86.5892,86.4431,86.4528,10120.0
2023-10-17 11:30:00,88.75,88.88,88.68,88.88,10956.0,86.4528,86.5794,86.3846,86.5794,10956.0
2023-10-17 11:35:00,88.85,88.96,88.81,88.92,12334.0,86.5502,86.6574,86.5113,86.6184,12334.0
2023-10-17 11:40:00,88.91,88.93,88.84,88.92,34764.0,86.6087,86.6282,86.5405,86.6184,34764.0
2023-10-17 11:45:00,88.9,88.95,88.8,88.93,40271.0,86.5989,86.6476,86.5015,86.6282,40271.0
2023-10-17 11:50:00,88.92,88.96,88.81,88.81,16068.0,86.6184,86.6574,86.5113,86.5113,16068.0
2023-10-17 11:55:00,88.82,88.82,88.72,88.72,13481.0,86.521,86.521,86.4236,86.4236,13481.0
2023-10-17 12:00:00,88.71,88.81,88.63,88.68,33221.0,86.4138,86.5113,86.3359,86.3846,33221.0
2023-10-17 12:05:00,88.64,88.82,88.6,88.75,23590.0,86.3457,86.521,86.3067,86.4528,23590.0
2023-10-17 12:10:00,88.76,88.77,88.67,88.68,13366.0,86.4626,86.4723,86.3749,86.3846,13366.0
2023-10-17 12:15:00,88.68,88.75,88.62,88.75,13972.0,86.3846,86.4528,86.3262,86.4528,13972.0
2023-10-17 12:20:00,88.75,88.86,88.73,88.85,11445.0,86.4528,86.56,86.4333,86.5502,11445.0
2023-10-17 12:25:00,88.87,89.04,88.87,89.04,5622.0,86.5697,86.7353,86.5697,86.7353,5622.0
2023-10-17 12:30:00,89.04,89.06,88.88,88.94,9694.0,86.7353,86.7548,86.5794,86.6379,9694.0
2023-10-17 12:35:00,88.94,88.94,88.83,88.88,7870.0,86.6379,86.6379,86.5307,86.5794,7870.0
2023-10-17 12:40:00,88.89,88.91,88.81,88.83,6119.0,86.5892,86.6087,86.5113,86.5307,6119.0
2023-10-17 12:45:00,88.82,88.82,88.68,88.76,7154.0,86.521,86.521,86.3846,86.4626,7154.0
2023-10-17 12:50:00,88.76,88.83,88.72,88.8,7489.0,86.4626,86.5307,86.4236,86.5015,7489.0
2023-10-17 12:55:00,88.8,88.81,88.63,88.69,10039.0,86.5015,86.5113,86.3359,86.3944,10039.0
2023-10-17 13:00:00,88.67,88.75,88.64,88.68,9426.0,86.3749,86.4528,86.3457,86.3846,9426.0
2023-10-17 13:05:00,88.67,88.7,88.62,88.7,14514.0,86.3749,86.4041,86.3262,86.4041,14514.0
2023-10-17 13:10:00,88.71,88.76,88.66,88.67,12304.0,86.4138,86.4626,86.3651,86.3749,12304.0
2023-10-17 13:15:00,88.67,88.76,88.67,88.75,8297.0,86.3749,86.4626,86.3749,86.4528,8297.0
2023-10-17 13:20:00,88.74,88.76,88.64,88.64,11026.0,86.4431,86.4626,86.3457,86.3457,11026.0
2023-10-17 13:25:00,88.64,88.81,88.64,88.81,16350.0,86.3457,86.5113,86.3457,86.5113,16350.0
2023-10-17 13:30:00,88.81,88.81,88.45,88.49,29564.0,86.5113,86.5113,86.1606,86.1995,29564.0
2023-10-17 13:35:00,88.51,88.51,88.32,88.33,6611.0,86.219,86.219,86.0339,86.0437,6611.0
2023-10-17 13:40:00,88.33,88.39,88.26,88.29,8992.0,86.0437,86.1021,85.9755,86.0047,8992.0
2023-10-17 13:45:00,88.28,88.32,88.22,88.3,18434.0,85.995,86.0339,85.9365,86.0145,18434.0
2023-10-17 13:50:00,88.29,88.29,87.93,87.95,9261.0,86.0047,86.0047,85.654,85.6735,9261.0
2023-10-17 13:55:00,87.94,88.01,87.85,87.88,12868.0,85.6638,85.732,85.5761,85.6053,12868.0
2023-10-17 14:00:00,87.85,87.91,87.84,87.89,7621.0,85.5761,85.6346,85.5664,85.6151,7621.0
2023-10-17 14:05:00,87.88,87.91,87.8,87.89,14544.0,85.6053,85.6346,85.5274,85.6151,14544.0
2023-10-17 14:10:00,87.86,87.91,87.82,87.9,7007.0,85.5858,85.6346,85.5469,85.6248,7007.0
2023-10-17 14:15:00,87.9,88.1,87.9,88.09,12910.0,85.6248,85.8196,85.6248,85.8099,12910.0
2023-10-17 14:20:00,88.11,88.23,88.09,88.09,9480.0,85.8294,85.9463,85.8099,85.8099,9480.0
2023-10-17 14:25:00,88.1,88.11,88.03,88.05,6768.0,85.8196,85.8294,85.7514,85.7709,6768.0
2023-10-17 14:30:00,88.04,88.07,87.98,88.05,6930.0,85.7612,85.7904,85.7027,85.7709,6930.0
2023-10-17 14:35:00,88.06,88.16,88.01,88.13,13972.0,85.7807,85.8781,85.732,85.8489,13972.0
2023-10-17 14:40:00,88.15,88.21,88.14,88.17,7217.0,85.8683,85.9268,85.8586,85.8878,7217.0
2023-10-17 14:45:00,88.18,88.18,88.07,88.12,10647.0,85.8976,85.8976,85.7904,85.8391,10647.0
2023-10-17 14:50:00,88.15,88.15,87.89,87.91,8130.0,85.8683,85.8683,85.6151,85.6346,8130.0
2023-10-17 14:55:00,87.89,88.01,87.84,87.94,15643.0,85.6151,85.732,85.5664,85.6638,15643.0
2023-10-17 15:00:00,87.93,87.95,87.88,87.9,16905.0,85.654,85.6735,85.6053,85.6248,16905.0
2023-10-17 15:05:00,87.9,88.07,87.82,88.04,28248.0,85.6248,85.7904,85.5469,85.7612,28248.0
2023-10-17 15:10:00,88.07,88.11,87.99,88.01,11470.0,85.7904,85.8294,85.7125,85.732,11470.0
2023-10-17 15:15:00,88.04,88.05,87.91,87.92,12868.0,85.7612,85.7709,85.6346,85.6443,12868.0
2023-10-17 15:20:00,87.94,88.01,87.91,87.98,14159.0,85.6638,85.732,85.6346,85.7027,14159.0
2023-10-17 15:25:00,87.98,88.04,87.93,88.04,16015.0,85.7027,85.7612,85.654,85.7612,16015.0
2023-10-17 15:30:00,88.05,88.1,87.97,87.98,22567.0,85.7709,85.8196,85.693,85.7027,22567.0
2023-10-17 15:35:00,87.98,88.02,87.93,87.95,20563.0,85.7027,85.7417,85.654,85.6735,20563.0
2023-10-17 15:40:00,87.96,88.0,87.94,87.95,27390.0,85.6833,85.7222,85.6638,85.6735,27390.0
2023-10-17 15:45:00,87.98,88.0,87.91,87.97,29440.0,85.7027,85.7222,85.6346,85.693,29440.0
2023-10-17 15:50:00,87.96,88.03,87.91,88.03,78527.0,85.6833,85.7514,85.6346,85.7514,78527.0
2023-10-17 15:55:00,88.02,88.12,87.95,88.09,151106.0,85.7417,85.8391,85.6735,85.8099,151106.0
2023-10-18 09:30:00,87.37,87.74,87.04,87.25,53152.0,85.1085,85.469,84.7871,84.9916,53152.0
2023-10-18 09:35:00,87.19,87.28,86.63,86.81,35605.0,84.9332,85.0209,84.3877,84.563,35605.0
2023-10-18 09:40:00,86.76,86.92,86.57,86.65,74264.0,84.5143,84.6702,84.3292,84.4072,74264.0
2023-10-18 09:45:00,86.69,86.69,86.02,86.35,25525.0,84.4461,84.4461,83.7935,84.1149,25525.0
2023-10-18 09:50:00,86.31,86.35,86.14,86.22,16125.0,84.076,84.1149,83.9104,83.9883,16125.0
2023-10-18 09:55:00,86.24,86.74,86.24,86.6,35435.0,84.0078,84.4948,84.0078,84.3585,35435.0
2023-10-18 10:00:00,86.62,86.62,86.03,86.2,65969.0,84.3779,84.3779,83.8032,83.9688,65969.0
2023-10-18 10:05:00,86.17,86.53,86.17,86.44,80745.0,83.9396,84.2903,83.9396,84.2026,80745.0
2023-10-18 10:10:00,86.47,86.84,86.46,86.59,29425.0,84.2318,84.5923,84.2221,84.3487,29425.0
2023-10-18 10:15:00,86.61,87.1,86.61,87.08,30472.0,84.3682,84.8455,84.3682,84.826,30472.0
2023-10-18 10:20:00,87.1,87.31,87.02,87.31,11840.0,84.8455,85.0501,84.7676,85.0501,11840.0
2023-10-18 10:25:00,87.3,87.46,87.12,87.22,80987.0,85.0403,85.1962,84.865,84.9624,80987.0
2023-10-18 10:30:00,87.15,87.28,87.1,87.16,55664.0,84.8942,85.0209,84.8455,84.904,55664.0
2023-10-18 10:35:00,87.15,87.15,86.61,86.69,33683.0,84.8942,84.8942,84.3682,84.4461,33683.0
2023-10-18 10:40:00,86.66,86.85,86.65,86.79,85361.0,84.4169,84.602,84.4072,84.5435,85361.0
2023-10-18 10:45:00,86.76,86.99,86.76,86.88,13547.0,84.5143,84.7384,84.5143,84.6312,13547.0
2023-10-18 10:50:00,86.86,86.89,86.74,86.77,40437.0,84.6117,84.641,84.4948,84.5241,40437.0
2023-10-18 10:55:00,86.79,86.88,86.73,86.84,4634.0,84.5435,84.6312,84.4851,84.5923,4634.0
2023-10-18 11:00:00,86.78,87.02,86.77,86.95,10261.0,84.5338,84.7676,84.5241,84.6994,10261.0
2023-10-18 11:05:00,86.92,86.95,86.69,86.73,40373.0,84.6702,84.6994,84.4461,84.4851,40373.0
2023-10-18 11:10:00,86.73,86.8,86.7,86.73,13114.0,84.4851,84.5533,84.4559,84.4851,13114.0
2023-10-18 11:15:00,86.73,87.0,86.73,86.93,7282.0,84.4851,84.7481,84.4851,84.6799,7282.0
2023-10-18 11:20:00,86.91,86.92,86.72,86.82,37480.0,84.6604,84.6702,84.4754,84.5728,37480.0
2023-10-18 11:25:00,86.83,86.94,86.82,86.87,10777.0,84.5825,84.6897,84.5728,84.6215,10777.0
2023-10-18 11:30:00,86.85,86.93,86.83,86.87,9278.0,84.602,84.6799,84.5825,84.6215,9278.0
2023-10-18 11:35:00,86.86,86.89,86.75,86.81,21075.0,84.6117,84.641,84.5046,84.563,21075.0
2023-10-18 11:40:00,86.82,86.99,86.76,86.84,52157.0,84.5728,84.7384,84.5143,84.5923,52157.0
2023-10-18 11:45:00,86.81,86.85,86.77,86.81,21906.0,84.563,84.602,84.5241,84.563,21906.0
2023-10-18 11:50:00,86.81,86.86,86.78,86.8,7496.0,84.563,84.6117,84.5338,84.5533,7496.0
2023-10-18 11:55:00,86.8,86.99,86.8,86.87,3627.0,84.5533,84.7384,84.5533,84.6215,3627.0
2023-10-18 12:00:00,86.82,87.02,86.82,86.99,37070.0,84.5728,84.7676,84.5728,84.7384,37070.0
2023-10-18 12:05:00,86.99,87.03,86.85,87.01,8089.0,84.7384,84.7773,84.602,84.7578,8089.0
2023-10-18 12:10:00,87.0,87.06,86.87,86.89,9941.0,84.7481,84.8066,84.6215,84.641,9941.0
2023-10-18 12:15:00,86.89,86.97,86.85,86.91,8364.0,84.641,84.7189,84.602,84.6604,8364.0
2023-10-18 12:20:00,86.91,86.93,86.84,86.88,10374.0,84.6604,84.6799,84.5923,84.6312,10374.0
2023-10-18 12:25:00,86.91,87.04,86.9,87.04,6086.0,84.6604,84.7871,84.6507,84.7871,6086.0
2023-10-18 12:30:00,87.0,87.04,87.0,87.04,3946.0,84.7481,84.7871,84.7481,84.7871,3946.0
2023-10-18 12:35:00,87.02,87.04,86.94,86.97,6900.0,84.7676,84.7871,84.6897,84.7189,6900.0
2023-10-18 12:40:00,86.98,87.11,86.97,87.09,22874.0,84.7286,84.8553,84.7189,84.8358,22874.0
2023-10-18 12:45:00,87.08,87.08,86.95,86.99,30063.0,84.826,84.826,84.6994,84.7384,30063.0
2023-10-18 12:50:00,86.97,87.0,86.93,86.95,5215.0,84.7189,84.7481,84.6799,84.6994,5215.0
2023-10-18 12:55:00,86.94,86.96,86.91,86.92,5176.0,84.6897,84.7091,84.6604,84.6702,5176.0
2023-10-18 13:00:00,86.92,87.23,86.9,87.23,44220.0,84.6702,84.9722,84.6507,84.9722,44220.0
2023-10-18 13:05:00,87.21,87.23,87.07,87.22,22742.0,84.9527,84.9722,84.8163,84.9624,22742.0
2023-10-18 13:10:00,87.17,87.4,87.15,87.36,22675.0,84.9137,85.1378,84.8942,85.0988,22675.0
2023-10-18 13:15:00,87.41,87.42,87.34,87.38,24607.0,85.1475,85.1572,85.0793,85.1183,24607.0
2023-10-18 13:20:00,87.38,87.42,87.22,87.23,85301.0,85.1183,85.1572,84.9624,84.9722,85301.0
2023-10-18 13:25:00,87.25,87.33,87.14,87.24,31810.0,84.9916,85.0696,84.8845,84.9819,31810.0
2023-10-18 13:30:00,87.24,87.3,87.17,87.19,7269.0,84.9819,85.0403,84.9137,84.9332,7269.0
2023-10-18 13:35:00,87.18,87.22,87.1,87.15,10733.0,84.9234,84.9624,84.8455,84.8942,10733.0
2023-10-18 13:40:00,87.14,87.2,87.13,87.16,3537.0,84.8845,84.9429,84.8747,84.904,3537.0
2023-10-18 13:45:00,87.17,87.22,87.1,87.22,14429.0,84.9137,84.9624,84.8455,84.9624,14429.0
2023-10-18 13:50:00,87.21,87.28,87.16,87.17,25376.0,84.9527,85.0209,84.904,84.9137,25376.0
2023-10-18 13:55:00,87.17,87.35,87.14,87.35,22940.0,84.9137,85.089,84.8845,85.089,22940.0
2023-10-18 14:00:00,87.36,87.4,87.29,87.35,5699.0,85.0988,85.1378,85.0306,85.089,5699.0
2023-10-18 14:05:00,87.37,87.62,87.34,87.56,9405.0,85.1085,85.3521,85.0793,85.2936,9405.0
2023-10-18 14:10:00,87.46,87.53,87.43,87.48,9546.0,85.1962,85.2644,85.167,85.2157,9546.0
2023-10-18 14:15:00,87.47,87.49,87.34,87.37,10692.0,85.2059,85.2254,85.0793,85.1085,10692.0
2023-10-18 14:20:00,87.36,87.37,87.32,87.34,4925.0,85.0988,85.1085,85.0598,85.0793,4925.0
2023-10-18 14:25:00,87.34,87.35,87.22,87.3,9571.0,85.0793,85.089,84.9624,85.0403,9571.0
2023-10-18 14:30:00,87.28,87.57,87.26,87.47,20317.0,85.0209,85.3034,85.0014,85.2059,20317.0
2023-10-18 14:35:00,87.48,87.49,87.29,87.33,46711.0,85.2157,85.2254,85.0306,85.0696,46711.0
2023-10-18 14:40:00,87.33,87.35,87.17,87.28,24793.0,85.0696,85.089,84.9137,85.0209,24793.0
2023-10-18 14:45:00,87.28,87.3,87.18,87.3,12966.0,85.0209,85.0403,84.9234,85.0403,12966.0
2023-10-18 14:50:00,87.28,87.31,87.14,87.21,17779.0,85.0209,85.0501,84.8845,84.9527,17779.0
2023-10-18 14:55:00,87.2,87.31,87.17,87.21,8218.0,84.9429,85.0501,84.9137,84.9527,8218.0
2023-10-18 15:00:00,87.21,87.21,87.08,87.12,25026.0,84.9527,84.9527,84.826,84.865,25026.0
2023-10-18 15:05:00,87.11,87.17,87.04,87.04,27982.0,84.8553,84.9137,84.7871,84.7871,27982.0
2023-10-18 15:10:00,87.03,87.06,86.99,87.03,29538.0,84.7773,84.8066,84.7384,84.7773,29538.0
2023-10-18 15:15:00,87.04,87.15,87.01,87.09,22062.0,84.7871,84.8942,84.7578,84.8358,22062.0
2023-10-18 15:20:00,87.08,87.32,87.08,87.32,19810.0,84.826,85.0598,84.826,85.0598,19810.0
2023-10-18 15:25:00,87.32,87.32,87.09,87.12,26778.0,85.0598,85.0598,84.8358,84.865,26778.0
2023-10-18 15:30:00,87.13,87.25,87.11,87.23,23470.0,84.8747,84.9916,84.8553,84.9722,23470.0
2023-10-18 15:35:00,87.25,87.26,87.18,87.21,30101.0,84.9916,85.0014,84.9234,84.9527,30101.0
2023-10-18 15:40:00,87.2,87.25,87.18,87.2,28985.0,84.9429,84.9916,84.9234,84.9429,28985.0
2023-10-18 15:45:00,87.2,87.22,87.03,87.16,61125.0,84.9429,84.9624,84.7773,84.904,61125.0
2023-10-18 15:50:00,87.17,87.3,87.17,87.23,65983.0,84.9137,85.0403,84.9137,84.9722,65983.0
2023-10-18 15:55:00,87.23,87.3,87.14,87.25,192587.0,84.9722,85.0403,84.8845,84.9916,192587.0
2023-10-19 09:30:00,86.74,87.12,86.23,86.91,56953.0,84.4948,84.865,83.998,84.6604,56953.0
2023-10-19 09:35:00,86.99,87.0,86.14,86.39,34142.0,84.7384,84.7481,83.9104,84.1539,34142.0
2023-10-19 09:40:00,86.33,86.67,86.3,86.6,11250.0,84.0955,84.4267,84.0662,84.3585,11250.0
2023-10-19 09:45:00,86.58,86.89,86.58,86.89,10796.0,84.339,84.641,84.339,84.641,10796.0
2023-10-19 09:50:00,86.8,87.01,86.75,86.81,20179.0,84.5533,84.7578,84.5046,84.563,20179.0
2023-10-19 09:55:00,86.8,86.86,86.62,86.75,62723.0,84.5533,84.6117,84.3779,84.5046,62723.0
2023-10-19 10:00:00,86.8,86.83,86.62,86.77,12521.0,84.5533,84.5825,84.3779,84.5241,12521.0
2023-10-19 10:05:00,86.73,86.83,86.59,86.69,22626.0,84.4851,84.5825,84.3487,84.4461,22626.0
2023-10-19 10:10:00,86.7,86.88,86.7,86.82,14857.0,84.4559,84.6312,84.4559,84.5728,14857.0
2023-10-19 10:15:00,86.79,86.79,86.43,86.44,31824.0,84.5435,84.5435,84.1929,84.2026,31824.0
2023-10-19 10:20:00,86.41,86.45,86.24,86.31,15836.0,84.1734,84.2123,84.0078,84.076,15836.0
2023-10-19 10:25:00,86.32,86.46,86.12,86.12,24459.0,84.0857,84.2221,83.8909,83.8909,24459.0
2023-10-19 10:30:00,86.05,86.1,85.72,85.82,26261.0,83.8227,83.8714,83.5012,83.5987,26261.0
2023-10-19 10:35:00,85.81,86.01,85.69,85.77,13795.0,83.5889,83.7837,83.472,83.5499,13795.0
2023-10-19 10:40:00,85.77,85.79,85.54,85.54,27112.0,83.5499,83.5694,83.3259,83.3259,27112.0
2023-10-19 10:45:00,85.53,85.62,85.34,85.4,37582.0,83.3162,83.4038,83.1311,83.1895,37582.0
2023-10-19 10:50:00,85.39,85.39,84.77,84.78,118905.0,83.1798,83.1798,82.5758,82.5856,118905.0
2023-10-19 10:55:00,84.81,85.0,84.79,84.89,16285.0,82.6148,82.7999,82.5953,82.6927,16285.0
2023-10-19 11:00:00,84.89,85.0,84.83,84.99,12806.0,82.6927,82.7999,82.6343,82.7901,12806.0
2023-10-19 11:05:00,85.0,85.46,85.0,85.43,12418.0,82.7999,83.248,82.7999,83.2187,12418.0
2023-10-19 11:10:00,85.45,85.55,85.41,85.48,8888.0,83.2382,83.3356,83.1993,83.2675,8888.0
2023-10-19 11:15:00,85.48,85.48,85.26,85.26,10426.0,83.2675,83.2675,83.0531,83.0531,10426.0
2023-10-19 11:20:00,85.27,85.27,85.03,85.15,9649.0,83.0629,83.0629,82.8291,82.946,9649.0
2023-10-19 11:25:00,85.15,85.17,85.07,85.14,11458.0,82.946,82.9655,82.8681,82.9363,11458.0
2023-10-19 11:30:00,85.17,85.19,85.1,85.13,8305.0,82.9655,82.985,82.8973,82.9265,8305.0
2023-10-19 11:35:00,85.13,85.26,85.12,85.19,9971.0,82.9265,83.0531,82.9168,82.985,9971.0
2023-10-19 11:40:00,85.21,85.27,85.2,85.26,8789.0,83.0044,83.0629,82.9947,83.0531,8789.0
2023-10-19 11:45:00,85.3,85.47,85.23,85.23,21635.0,83.0921,83.2577,83.0239,83.0239,21635.0
2023-10-19 11:50:00,85.24,85.3,85.16,85.2,11241.0,83.0337,83.0921,82.9557,82.9947,11241.0
2023-10-19 11:55:00,85.2,85.2,85.04,85.11,10277.0,82.9947,82.9947,82.8388,82.907,10277.0
2023-10-19 12:00:00,85.12,85.71,84.91,85.48,19383.0,82.9168,83.4915,82.7122,83.2675,19383.0
2023-10-19 12:05:00,85.53,85.57,85.27,85.38,8307.0,83.3162,83.3551,83.0629,83.17,8307.0
2023-10-19 12:10:00,85.35,85.45,85.3,85.33,11735.0,83.1408,83.2382,83.0921,83.1213,11735.0
2023-10-19 12:15:00,85.32,85.74,85.32,85.7,12084.0,83.1116,83.5207,83.1116,83.4818,12084.0
2023-10-19 12:20:00,85.67,85.99,85.67,85.94,11685.0,83.4525,83.7643,83.4525,83.7155,11685.0
2023-10-19 12:25:00,85.9,85.92,85.39,85.45,11271.0,83.6766,83.6961,83.1798,83.2382,11271.0
2023-10-19 12:30:00,85.49,85.55,85.0,85.03,9850.0,83.2772,83.3356,82.7999,82.8291,9850.0
2023-10-19 12:35:00,85.0,85.06,84.82,84.88,16379.0,82.7999,82.8583,82.6245,82.683,16379.0
2023-10-19 12:40:00,84.93,85.21,84.81,84.98,19744.0,82.7317,83.0044,82.6148,82.7804,19744.0
2023-10-19 12:45:00,84.97,85.31,84.96,85.31,17702.0,82.7707,83.1019,82.7609,83.1019,17702.0
2023-10-19 12:50:00,85.27,85.45,85.24,85.31,24661.0,83.0629,83.2382,83.0337,83.1019,24661.0
2023-10-19 12:55:00,85.29,85.4,85.09,85.12,14702.0,83.0824,83.1895,82.8875,82.9168,14702.0
2023-10-19 13:00:00,85.21,85.3,85.12,85.12,12651.0,83.0044,83.0921,82.9168,82.9168,12651.0
2023-10-19 13:05:00,85.09,85.32,85.09,85.27,9657.0,82.8875,83.1116,82.8875,83.0629,9657.0
2023-10-19 13:10:00,85.27,85.34,85.05,85.08,19029.0,83.0629,83.1311,82.8486,82.8778,19029.0
2023-10-19 13:15:00,85.06,85.12,84.91,84.91,16043.0,82.8583,82.9168,82.7122,82.7122,16043.0
2023-10-19 13:20:00,84.91,84.96,84.63,84.7,15613.0,82.7122,82.7609,82.4395,82.5076,15613.0
2023-10-19 13:25:00,84.65,84.77,84.57,84.71,9840.0,82.4589,82.5758,82.381,82.5174,9840.0
2023-10-19 13:30:00,84.72,84.72,84.4,84.46,14872.0,82.5271,82.5271,82.2154,82.2739,14872.0
2023-10-19 13:35:00,84.43,84.43,84.04,84.06,17742.0,82.2446,82.2446,81.8647,81.8842,17742.0
2023-10-19 13:40:00,84.05,84.19,84.03,84.13,12452.0,81.8745,82.0108,81.855,81.9524,12452.0
2023-10-19 13:45:00,84.1,84.19,84.09,84.14,8657.0,81.9232,82.0108,81.9134,81.9621,8657.0
2023-10-19 13:50:00,84.14,84.23,84.11,84.16,18888.0,81.9621,82.0498,81.9329,81.9816,18888.0
2023-10-19 13:55:00,84.17,84.31,84.17,84.23,10764.0,81.9914,82.1277,81.9914,82.0498,10764.0
2023-10-19 14:00:00,84.2,84.36,84.12,84.36,17721.0,82.0206,82.1764,81.9427,82.1764,17721.0
2023-10-19 14:05:00,84.32,84.41,84.2,84.2,7080.0,82.1375,82.2251,82.0206,82.0206,7080.0
2023-10-19 14:10:00,84.2,84.2,83.9,83.93,48081.0,82.0206,82.0206,81.7283,81.7576,48081.0
2023-10-19 14:15:00,83.92,84.03,83.84,83.93,14764.0,81.7478,81.855,81.6699,81.7576,14764.0
2023-10-19 14:20:00,83.93,84.03,83.78,83.9,11022.0,81.7576,81.855,81.6115,81.7283,11022.0
2023-10-19 14:25:00,83.92,84.06,83.9,84.01,4228.0,81.7478,81.8842,81.7283,81.8355,4228.0
2023-10-19 14:30:00,84.0,84.0,83.64,83.66,8307.0,81.8258,81.8258,81.4751,81.4946,8307.0
2023-10-19 14:35:00,83.64,83.65,83.52,83.53,14603.0,81.4751,81.4848,81.3582,81.3679,14603.0
2023-10-19 14:40:00,83.53,83.53,83.28,83.29,13631.0,81.3679,81.3679,81.1244,81.1341,13631.0
2023-10-19 14:45:00,83.29,83.37,83.21,83.23,42525.0,81.1341,81.2121,81.0562,81.0757,42525.0
2023-10-19 14:50:00,83.23,83.27,83.19,83.19,21205.0,81.0757,81.1147,81.0367,81.0367,21205.0
2023-10-19 14:55:00,83.17,83.21,83.05,83.13,23906.0,81.0172,81.0562,80.9003,80.9783,23906.0
2023-10-19 15:00:00,83.11,83.37,83.08,83.37,34462.0,80.9588,81.2121,80.9296,81.2121,34462.0
2023-10-19 15:05:00,83.38,83.56,83.38,83.45,37038.0,81.2218,81.3971,81.2218,81.29,37038.0
2023-10-19 15:10:00,83.41,83.57,83.4,83.49,18994.0,81.251,81.4069,81.2413,81.329,18994.0
2023-10-19 15:15:00,83.46,83.53,83.33,83.35,15143.0,81.2997,81.3679,81.1731,81.1926,15143.0
2023-10-19 15:20:00,83.36,83.42,83.25,83.32,20229.0,81.2023,81.2608,81.0952,81.1634,20229.0
2023-10-19 15:25:00,83.29,83.33,83.13,83.24,12309.0,81.1341,81.1731,80.9783,81.0854,12309.0
2023-10-19 15:30:00,83.24,83.39,83.22,83.38,22567.0,81.0854,81.2315,81.0659,81.2218,22567.0
2023-10-19 15:35:00,83.38,83.52,83.33,83.33,16213.0,81.2218,81.3582,81.1731,81.1731,16213.0
2023-10-19 15:40:00,83.34,83.34,83.12,83.12,15921.0,81.1828,81.1828,80.9685,80.9685,15921.0
2023-10-19 15:45:00,83.11,83.36,83.08,83.33,33356.0,80.9588,81.2023,80.9296,81.1731,33356.0
2023-10-19 15:50:00,83.34,83.51,83.31,83.39,62736.0,81.1828,81.3484,81.1536,81.2315,62736.0
2023-10-19 15:55:00,83.38,83.46,83.31,83.33,165506.0,81.2218,81.2997,81.1536,81.1731,165506.0
2023-10-20 09:30:00,83.23,83.45,83.0,83.09,21273.0,81.0757,81.29,80.8516,80.9393,21273.0
2023-10-20 09:35:00,83.25,83.28,83.04,83.25,11856.0,81.0952,81.1244,80.8906,81.0952,11856.0
2023-10-20 09:40:00,83.21,83.52,83.05,83.11,14064.0,81.0562,81.3582,80.9003,80.9588,14064.0
2023-10-20 09:45:00,83.08,83.44,82.85,83.44,18720.0,80.9296,81.2803,80.7055,81.2803,18720.0
2023-10-20 09:50:00,83.34,83.45,82.83,82.94,13040.0,81.1828,81.29,80.686,80.7932,13040.0
2023-10-20 09:55:00,82.89,82.93,82.49,82.61,14939.0,80.7445,80.7835,80.3548,80.4717,14939.0
2023-10-20 10:00:00,82.61,82.61,82.31,82.38,28260.0,80.4717,80.4717,80.1795,80.2477,28260.0
2023-10-20 10:05:00,82.44,82.5,82.01,82.12,29080.0,80.3061,80.3646,79.8873,79.9944,29080.0
2023-10-20 10:10:00,82.16,82.19,81.63,81.69,68862.0,80.0334,80.0626,79.5171,79.5756,68862.0
2023-10-20 10:15:00,81.69,81.77,81.47,81.72,54086.0,79.5756,79.6535,79.3612,79.6048,54086.0
2023-10-20 10:20:00,81.75,81.75,81.35,81.43,32647.0,79.634,79.634,79.2444,79.3223,32647.0
2023-10-20 10:25:00,81.42,81.53,81.4,81.51,18743.0,79.3125,79.4197,79.2931,79.4002,18743.0
2023-10-20 10:30:00,81.48,81.76,81.38,81.75,40848.0,79.371,79.6437,79.2736,79.634,40848.0
2023-10-20 10:35:00,81.75,81.77,81.56,81.64,18436.0,79.634,79.6535,79.4489,79.5268,18436.0
2023-10-20 10:40:00,81.64,81.72,81.55,81.56,20489.0,79.5268,79.6048,79.4392,79.4489,20489.0
2023-10-20 10:45:00,81.57,81.8,81.48,81.76,39555.0,79.4587,79.6827,79.371,79.6437,39555.0
2023-10-20 10:50:00,81.76,81.82,81.58,81.67,17835.0,79.6437,79.7022,79.4684,79.5561,17835.0
2023-10-20 10:55:00,81.64,81.69,81.37,81.37,18405.0,79.5268,79.5756,79.2638,79.2638,18405.0
2023-10-20 11:00:00,81.35,81.48,81.31,81.46,25141.0,79.2444,79.371,79.2054,79.3515,25141.0
2023-10-20 11:05:00,81.46,81.79,81.44,81.64,18840.0,79.3515,79.673,79.332,79.5268,18840.0
2023-10-20 11:10:00,81.64,81.82,81.56,81.68,28995.0,79.5268,79.7022,79.4489,79.5658,28995.0
2023-10-20 11:15:00,81.7,81.71,81.59,81.63,19070.0,79.5853,79.595,79.4781,79.5171,19070.0
2023-10-20 11:20:00,81.61,81.62,81.5,81.53,8914.0,79.4976,79.5074,79.3905,79.4197,8914.0
2023-10-20 11:25:00,81.51,81.72,81.49,81.66,21177.0,79.4002,79.6048,79.3807,79.5463,21177.0
2023-10-20 11:30:00,81.66,81.72,81.59,81.7,12791.0,79.5463,79.6048,79.4781,79.5853,12791.0
2023-10-20 11:35:00,81.72,81.85,81.64,81.79,44010.0,79.6048,79.7314,79.5268,79.673,44010.0
2023-10-20 11:40:00,81.79,81.98,81.75,81.91,16874.0,79.673,79.858,79.634,79.7899,16874.0
2023-10-20 11:45:00,81.89,82.16,81.88,82.1,13520.0,79.7704,80.0334,79.7606,79.9749,13520.0
2023-10-20 11:50:00,82.14,82.32,82.13,82.28,16722.0,80.0139,80.1892,80.0042,80.1503,16722.0
2023-10-20 11:55:00,82.32,82.52,82.32,82.42,13970.0,80.1892,80.3841,80.1892,80.2867,13970.0
2023-10-20 12:00:00,82.44,82.47,82.17,82.19,10737.0,80.3061,80.3354,80.0431,80.0626,10737.0
2023-10-20 12:05:00,82.18,82.23,82.12,82.2,11795.0,80.0529,80.1016,79.9944,80.0724,11795.0
2023-10-20 12:10:00,82.21,82.21,82.07,82.11,13030.0,80.0821,80.0821,79.9457,79.9847,13030.0
2023-10-20 12:15:00,82.09,82.29,82.08,82.23,8902.0,79.9652,80.16,79.9555,80.1016,8902.0
2023-10-20 12:20:00,82.26,82.64,82.26,82.64,17614.0,80.1308,80.501,80.1308,80.501,17614.0
2023-10-20 12:25:00,82.64,82.64,82.4,82.42,8899.0,80.501,80.501,80.2672,80.2867,8899.0
2023-10-20 12:30:00,82.41,82.67,82.41,82.67,11236.0,80.2769,80.5302,80.2769,80.5302,11236.0
2023-10-20 12:35:00,82.67,82.73,82.63,82.68,13745.0,80.5302,80.5886,80.4912,80.5399,13745.0
2023-10-20 12:40:00,82.7,82.7,82.56,82.63,9301.0,80.5594,80.5594,80.423,80.4912,9301.0
2023-10-20 12:45:00,82.62,82.85,82.62,82.78,16724.0,80.4815,80.7055,80.4815,80.6373,16724.0
2023-10-20 12:50:00,82.76,82.82,82.65,82.8,8600.0,80.6179,80.6763,80.5107,80.6568,8600.0
2023-10-20 12:55:00,82.8,82.96,82.78,82.94,8405.0,80.6568,80.8127,80.6373,80.7932,8405.0
2023-10-20 13:00:00,82.94,82.96,82.81,82.85,9442.0,80.7932,80.8127,80.6666,80.7055,9442.0
2023-10-20 13:05:00,82.82,82.82,82.72,82.75,5487.0,80.6763,80.6763,80.5789,80.6081,5487.0
2023-10-20 13:10:00,82.76,82.84,82.68,82.8,8180.0,80.6179,80.6958,80.5399,80.6568,8180.0
2023-10-20 13:15:00,82.8,83.18,82.78,83.17,15387.0,80.6568,81.027,80.6373,81.0172,15387.0
2023-10-20 13:20:00,83.13,83.18,83.0,83.02,6460.0,80.9783,81.027,80.8516,80.8711,6460.0
2023-10-20 13:25:00,83.01,83.05,82.94,82.98,9670.0,80.8614,80.9003,80.7932,80.8322,9670.0
2023-10-20 13:30:00,82.98,83.02,82.82,82.84,7398.0,80.8322,80.8711,80.6763,80.6958,7398.0
2023-10-20 13:35:00,82.83,82.91,82.8,82.86,6507.0,80.686,80.764,80.6568,80.7153,6507.0
2023-10-20 13:40:00,82.87,83.06,82.87,83.0,6288.0,80.725,80.9101,80.725,80.8516,6288.0
2023-10-20 13:45:00,82.98,82.98,82.81,82.81,8911.0,80.8322,80.8322,80.6666,80.6666,8911.0
2023-10-20 13:50:00,82.81,82.84,82.6,82.7,10971.0,80.6666,80.6958,80.462,80.5594,10971.0
2023-10-20 13:55:00,82.68,82.8,82.66,82.8,12061.0,80.5399,80.6568,80.5204,80.6568,12061.0
2023-10-20 14:00:00,82.79,82.79,82.64,82.74,12498.0,80.6471,80.6471,80.501,80.5984,12498.0
2023-10-20 14:05:00,82.71,82.76,82.64,82.76,10420.0,80.5692,80.6179,80.501,80.6179,10420.0
2023-10-20 14:10:00,82.75,82.77,82.54,82.54,34560.0,80.6081,80.6276,80.4036,80.4036,34560.0
2023-10-20 14:15:00,82.55,82.55,82.33,82.39,22536.0,80.4133,80.4133,80.199,80.2574,22536.0
2023-10-20 14:20:00,82.38,82.48,82.35,82.46,7559.0,80.2477,80.3451,80.2185,80.3256,7559.0
2023-10-20 14:25:00,82.42,82.45,82.27,82.27,20695.0,80.2867,80.3159,80.1405,80.1405,20695.0
2023-10-20 14:30:00,82.25,82.35,82.22,82.32,14120.0,80.1211,80.2185,80.0918,80.1892,14120.0
2023-10-20 14:35:00,82.31,82.44,82.26,82.26,17266.0,80.1795,80.3061,80.1308,80.1308,17266.0
2023-10-20 14:40:00,82.26,82.36,82.21,82.36,26067.0,80.1308,80.2282,80.0821,80.2282,26067.0
2023-10-20 14:45:00,82.36,82.39,82.25,82.28,10300.0,80.2282,80.2574,80.1211,80.1503,10300.0
2023-10-20 14:50:00,82.3,82.38,82.25,82.36,12006.0,80.1698,80.2477,80.1211,80.2282,12006.0
2023-10-20 14:55:00,82.35,82.45,82.33,82.36,17251.0,80.2185,80.3159,80.199,80.2282,17251.0
2023-10-20 15:00:00,82.37,82.46,82.29,82.29,15474.0,80.238,80.3256,80.16,80.16,15474.0
2023-10-20 15:05:00,82.3,82.39,82.19,82.22,25746.0,80.1698,80.2574,80.0626,80.0918,25746.0
2023-10-20 15:10:00,82.23,82.29,82.18,82.29,20331.0,80.1016,80.16,80.0529,80.16,20331.0
2023-10-20 15:15:00,82.27,82.44,82.25,82.44,18722.0,80.1405,80.3061,80.1211,80.3061,18722.0
2023-10-20 15:20:00,82.43,82.43,82.24,82.25,12372.0,80.2964,80.2964,80.1113,80.1211,12372.0
2023-10-20 15:25:00,82.24,82.34,82.12,82.3,28843.0,80.1113,80.2087,79.9944,80.1698,28843.0
2023-10-20 15:30:00,82.31,82.39,82.3,82.38,20196.0,80.1795,80.2574,80.1698,80.2477,20196.0
2023-10-20 15:35:00,82.37,82.48,82.3,82.43,26340.0,80.238,80.3451,80.1698,80.2964,26340.0
2023-10-20 15:40:00,82.39,82.39,82.29,82.35,28735.0,80.2574,80.2574,80.16,80.2185,28735.0
2023-10-20 15:45:00,82.35,82.42,82.3,82.37,59171.0,80.2185,80.2867,80.1698,80.238,59171.0
2023-10-20 15:50:00,82.39,82.42,82.25,82.29,90858.0,80.2574,80.2867,80.1211,80.16,90858.0
2023-10-20 15:55:00,82.3,82.38,82.17,82.36,248019.0,80.1698,80.2477,80.0431,80.2282,248019.0
2023-10-23 09:30:00,82.36,82.62,82.12,82.31,23093.0,80.2282,80.4815,79.9944,80.1795,23093.0
2023-10-23 09:35:00,82.25,82.25,81.93,82.08,3450.0,80.1211,80.1211,79.8093,79.9555,3450.0
2023-10-23 09:40:00,81.96,81.96,81.57,81.57,2530.0,79.8386,79.8386,79.4587,79.4587,2530.0
2023-10-23 09:45:00,81.64,82.13,81.62,82.13,8317.0,79.5268,80.0042,79.5074,80.0042,8317.0
2023-10-23 09:50:00,82.14,82.32,81.92,82.29,9055.0,80.0139,80.1892,79.7996,80.16,9055.0
2023-10-23 09:55:00,82.29,82.39,82.22,82.38,12838.0,80.16,80.2574,80.0918,80.2477,12838.0
2023-10-23 10:00:00,82.38,82.43,82.06,82.09,12589.0,80.2477,80.2964,79.936,79.9652,12589.0
2023-10-23 10:05:00,82.06,82.19,81.87,82.17,8988.0,79.936,80.0626,79.7509,80.0431,8988.0
2023-10-23 10:10:00,82.17,82.31,82.15,82.25,9015.0,80.0431,80.1795,80.0236,80.1211,9015.0
2023-10-23 10:15:00,82.29,82.41,82.15,82.38,14271.0,80.16,80.2769,80.0236,80.2477,14271.0
2023-10-23 10:20:00,82.39,82.39,82.21,82.26,9179.0,80.2574,80.2574,80.0821,80.1308,9179.0
2023-10-23 10:25:00,82.28,82.45,82.23,82.36,19613.0,80.1503,80.3159,80.1016,80.2282,19613.0
2023-10-23 10:30:00,82.36,82.52,82.34,82.42,12828.0,80.2282,80.3841,80.2087,80.2867,12828.0
2023-10-23 10:35:00,82.41,82.72,82.33,82.64,16937.0,80.2769,80.5789,80.199,80.501,16937.0
2023-10-23 10:40:00,82.64,82.96,82.63,82.96,3160.0,80.501,80.8127,80.4912,80.8127,3160.0
2023-10-23 10:45:00,82.97,83.06,82.92,82.95,12747.0,80.8224,80.9101,80.7737,80.8029,12747.0
2023-10-23 10:50:00,82.96,82.99,82.72,82.74,28385.0,80.8127,80.8419,80.5789,80.5984,28385.0
2023-10-23 10:55:00,82.71,82.85,82.69,82.85,8068.0,80.5692,80.7055,80.5497,80.7055,8068.0
2023-10-23 11:00:00,82.86,82.87,82.7,82.79,9589.0,80.7153,80.725,80.5594,80.6471,9589.0
2023-10-23 11:05:00,82.81,82.92,82.77,82.79,18468.0,80.6666,80.7737,80.6276,80.6471,18468.0
2023-10-23 11:10:00,82.82,82.85,82.76,82.85,5288.0,80.6763,80.7055,80.6179,80.7055,5288.0
2023-10-23 11:15:00,82.87,83.01,82.8,82.84,16899.0,80.725,80.8614,80.6568,80.6958,16899.0
2023-10-23 11:20:00,82.87,82.92,82.77,82.9,8458.0,80.725,80.7737,80.6276,80.7542,8458.0
2023-10-23 11:25:00,82.89,82.92,82.78,82.79,5352.0,80.7445,80.7737,80.6373,80.6471,5352.0
2023-10-23 11:30:00,82.76,82.88,82.72,82.86,19277.0,80.6179,80.7347,80.5789,80.7153,19277.0
2023-10-23 11:35:00,82.86,83.0,82.8,82.98,22850.0,80.7153,80.8516,80.6568,80.8322,22850.0
2023-10-23 11:40:00,82.97,83.02,82.77,82.81,27815.0,80.8224,80.8711,80.6276,80.6666,27815.0
2023-10-23 11:45:00,82.81,82.84,82.67,82.74,7821.0,80.6666,80.6958,80.5302,80.5984,7821.0
2023-10-23 11:50:00,82.74,82.82,82.7,82.81,19943.0,80.5984,80.6763,80.5594,80.6666,19943.0
2023-10-23 11:55:00,82.79,83.08,82.76,83.08,48187.0,80.6471,80.9296,80.6179,80.9296,48187.0
2023-10-23 12:00:00,83.06,83.14,82.87,82.94,91156.0,80.9101,80.988,80.725,80.7932,91156.0
2023-10-23 12:05:00,82.94,83.12,82.92,83.09,9599.0,80.7932,80.9685,80.7737,80.9393,9599.0
2023-10-23 12:10:00,83.09,83.1,83.02,83.07,13762.0,80.9393,80.9491,80.8711,80.9198,13762.0
2023-10-23 12:15:00,83.05,83.12,82.92,82.94,9649.0,80.9003,80.9685,80.7737,80.7932,9649.0
2023-10-23 12:20:00,82.93,83.12,82.89,83.07,9688.0,80.7835,80.9685,80.7445,80.9198,9688.0
2023-10-23 12:25:00,83.07,83.09,83.0,83.06,9484.0,80.9198,80.9393,80.8516,80.9101,9484.0
2023-10-23 12:30:00,83.06,83.11,83.03,83.04,11081.0,80.9101,80.9588,80.8809,80.8906,11081.0
2023-10-23 12:35:00,83.04,83.27,83.04,83.23,15473.0,80.8906,81.1147,80.8906,81.0757,15473.0
2023-10-23 12:40:00,83.21,83.21,83.05,83.09,8411.0,81.0562,81.0562,80.9003,80.9393,8411.0
2023-10-23 12:45:00,83.09,83.12,83.05,83.06,6234.0,80.9393,80.9685,80.9003,80.9101,6234.0
2023-10-23 12:50:00,83.07,83.15,83.07,83.12,18099.0,80.9198,80.9978,80.9198,80.9685,18099.0
2023-10-23 12:55:00,83.12,83.39,83.1,83.39,47336.0,80.9685,81.2315,80.9491,81.2315,47336.0
2023-10-23 13:00:00,83.48,83.5,83.3,83.37,3235.0,81.3192,81.3387,81.1439,81.2121,3235.0
2023-10-23 13:05:00,83.39,83.58,83.39,83.54,14023.0,81.2315,81.4166,81.2315,81.3777,14023.0
2023-10-23 13:10:00,83.51,83.52,83.34,83.36,4126.0,81.3484,81.3582,81.1828,81.2023,4126.0
2023-10-23 13:15:00,83.37,83.37,83.19,83.2,3488.0,81.2121,81.2121,81.0367,81.0465,3488.0
2023-10-23 13:20:00,83.17,83.32,83.17,83.26,3635.0,81.0172,81.1634,81.0172,81.1049,3635.0
2023-10-23 13:25:00,83.25,83.25,83.09,83.13,3180.0,81.0952,81.0952,80.9393,80.9783,3180.0
2023-10-23 13:30:00,83.1,83.26,83.09,83.22,25960.0,80.9491,81.1049,80.9393,81.0659,25960.0
2023-10-23 13:35:00,83.2,83.28,83.16,83.22,4858.0,81.0465,81.1244,81.0075,81.0659,4858.0
2023-10-23 13:40:00,83.2,83.42,83.2,83.36,2950.0,81.0465,81.2608,81.0465,81.2023,2950.0
2023-10-23 13:45:00,83.35,83.43,83.3,83.39,3464.0,81.1926,81.2705,81.1439,81.2315,3464.0
2023-10-23 13:50:00,83.4,83.4,83.18,83.18,4522.0,81.2413,81.2413,81.027,81.027,4522.0
2023-10-23 13:55:00,83.22,83.22,83.06,83.08,2575.0,81.0659,81.0659,80.9101,80.9296,2575.0
2023-10-23 14:00:00,83.1,83.1,83.01,83.1,2781.0,80.9491,80.9491,80.8614,80.9491,2781.0
2023-10-23 14:05:00,83.17,83.22,83.16,83.21,4461.0,81.0172,81.0659,81.0075,81.0562,4461.0
2023-10-23 14:10:00,83.19,83.19,83.0,83.0,2363.0,81.0367,81.0367,80.8516,80.8516,2363.0
2023-10-23 14:15:00,83.02,83.03,82.94,82.97,3345.0,80.8711,80.8809,80.7932,80.8224,3345.0
2023-10-23 14:20:00,82.93,83.04,82.9,82.96,7705.0,80.7835,80.8906,80.7542,80.8127,7705.0
2023-10-23 14:25:00,82.96,83.03,82.9,82.9,1866.0,80.8127,80.8809,80.7542,80.7542,1866.0
2023-10-23 14:30:00,82.94,82.97,82.78,82.81,13839.0,80.7932,80.8224,80.6373,80.6666,13839.0
2023-10-23 14:35:00,82.79,82.99,82.79,82.99,5891.0,80.6471,80.8419,80.6471,80.8419,5891.0
2023-10-23 14:40:00,83.01,83.12,82.9,82.9,5137.0,80.8614,80.9685,80.7542,80.7542,5137.0
2023-10-23 14:45:00,82.93,83.03,82.93,82.98,4773.0,80.7835,80.8809,80.7835,80.8322,4773.0
2023-10-23 14:50:00,82.97,83.0,82.93,83.0,4565.0,80.8224,80.8516,80.7835,80.8516,4565.0
2023-10-23 14:55:00,83.02,83.05,82.95,83.01,5774.0,80.8711,80.9003,80.8029,80.8614,5774.0
2023-10-23 15:00:00,83.03,83.07,82.96,82.99,3853.0,80.8809,80.9198,80.8127,80.8419,3853.0
2023-10-23 15:05:00,82.99,83.02,82.92,82.94,5570.0,80.8419,80.8711,80.7737,80.7932,5570.0
2023-10-23 15:10:00,82.94,82.98,82.8,82.9,7663.0,80.7932,80.8322,80.6568,80.7542,7663.0
2023-10-23 15:15:00,82.9,82.9,82.78,82.81,7315.0,80.7542,80.7542,80.6373,80.6666,7315.0
2023-10-23 15:20:00,82.8,82.82,82.55,82.59,18190.0,80.6568,80.6763,80.4133,80.4523,18190.0
2023-10-23 15:25:00,82.58,82.73,82.53,82.56,19764.0,80.4425,80.5886,80.3938,80.423,19764.0
2023-10-23 15:30:00,82.56,82.6,82.5,82.56,15494.0,80.423,80.462,80.3646,80.423,15494.0
2023-10-23 15:35:00,82.55,82.56,82.38,82.43,11989.0,80.4133,80.423,80.2477,80.2964,11989.0
2023-10-23 15:40:00,82.42,82.71,82.42,82.71,17953.0,80.2867,80.5692,80.2867,80.5692,17953.0
2023-10-23 15:45:00,82.69,82.77,82.61,82.77,40063.0,80.5497,80.6276,80.4717,80.6276,40063.0
2023-10-23 15:50:00,82.78,82.78,82.65,82.71,42139.0,80.6373,80.6373,80.5107,80.5692,42139.0
2023-10-23 15:55:00,82.73,82.88,82.73,82.83,123063.0,80.5886,80.7347,80.5886,80.686,123063.0
2023-10-24 09:30:00,83.46,84.16,83.46,84.05,14386.0,81.2997,81.9816,81.2997,81.8745,14386.0
2023-10-24 09:35:00,83.95,84.41,83.93,84.41,5174.0,81.7771,82.2251,81.7576,82.2251,5174.0
2023-10-24 09:40:00,84.39,84.45,84.15,84.23,3633.0,82.2057,82.2641,81.9719,82.0498,3633.0
2023-10-24 09:45:00,84.19,84.19,83.8,83.84,9591.0,82.0108,82.0108,81.6309,81.6699,9591.0
2023-10-24 09:50:00,83.86,83.93,83.75,83.89,6238.0,81.6894,81.7576,81.5822,81.7186,6238.0
2023-10-24 09:55:00,83.84,84.11,83.77,84.09,7446.0,81.6699,81.9329,81.6017,81.9134,7446.0
2023-10-24 10:00:00,84.13,84.13,83.71,83.89,11938.0,81.9524,81.9524,81.5433,81.7186,11938.0
2023-10-24 10:05:00,83.92,84.11,83.9,84.07,16110.0,81.7478,81.9329,81.7283,81.8939,16110.0
2023-10-24 10:10:00,84.07,84.09,83.74,83.81,21396.0,81.8939,81.9134,81.5725,81.6407,21396.0
2023-10-24 10:15:00,83.84,83.89,83.73,83.77,15267.0,81.6699,81.7186,81.5627,81.6017,15267.0
2023-10-24 10:20:00,83.79,84.08,83.71,84.08,12526.0,81.6212,81.9037,81.5433,81.9037,12526.0
2023-10-24 10:25:00,84.08,84.3,84.06,84.3,10418.0,81.9037,82.118,81.8842,82.118,10418.0
2023-10-24 10:30:00,84.33,84.41,84.19,84.37,8913.0,82.1472,82.2251,82.0108,82.1862,8913.0
2023-10-24 10:35:00,84.36,84.37,84.24,84.32,5424.0,82.1764,82.1862,82.0595,82.1375,5424.0
2023-10-24 10:40:00,84.3,84.36,84.21,84.36,3036.0,82.118,82.1764,82.0303,82.1764,3036.0
2023-10-24 10:45:00,84.37,84.52,84.35,84.5,13057.0,82.1862,82.3323,82.1667,82.3128,13057.0
2023-10-24 10:50:00,84.51,84.54,84.38,84.42,4160.0,82.3226,82.3518,82.1959,82.2349,4160.0
2023-10-24 10:55:00,84.43,84.56,84.43,84.47,8832.0,82.2446,82.3713,82.2446,82.2836,8832.0
2023-10-24 11:00:00,84.49,84.53,84.29,84.48,13164.0,82.3031,82.342,82.1083,82.2933,13164.0
2023-10-24 11:05:00,84.45,84.52,84.33,84.33,7527.0,82.2641,82.3323,82.1472,82.1472,7527.0
2023-10-24 11:10:00,84.3,84.3,84.13,84.13,9167.0,82.118,82.118,81.9524,81.9524,9167.0
2023-10-24 11:15:00,84.14,84.3,84.07,84.08,15470.0,81.9621,82.118,81.8939,81.9037,15470.0
2023-10-24 11:20:00,84.07,84.07,83.83,83.88,11260.0,81.8939,81.8939,81.6602,81.7089,11260.0
2023-10-24 11:25:00,83.85,83.97,83.85,83.92,5889.0,81.6796,81.7965,81.6796,81.7478,5889.0
2023-10-24 11:30:00,83.92,84.03,83.91,83.95,10147.0,81.7478,81.855,81.7381,81.7771,10147.0
2023-10-24 11:35:00,83.92,83.99,83.86,83.92,7690.0,81.7478,81.816,81.6894,81.7478,7690.0
2023-10-24 11:40:00,83.94,83.99,83.88,83.88,10142.0,81.7673,81.816,81.7089,81.7089,10142.0
2023-10-24 11:45:00,83.87,83.99,83.85,83.89,12302.0,81.6991,81.816,81.6796,81.7186,12302.0
2023-10-24 11:50:00,83.88,83.97,83.82,83.97,16927.0,81.7089,81.7965,81.6504,81.7965,16927.0
2023-10-24 11:55:00,83.97,84.07,83.93,84.07,7361.0,81.7965,81.8939,81.7576,81.8939,7361.0
2023-10-24 12:00:00,84.09,84.14,84.03,84.08,5678.0,81.9134,81.9621,81.855,81.9037,5678.0
2023-10-24 12:05:00,84.09,84.14,84.02,84.08,10711.0,81.9134,81.9621,81.8452,81.9037,10711.0
2023-10-24 12:10:00,84.04,84.11,84.02,84.07,6455.0,81.8647,81.9329,81.8452,81.8939,6455.0
2023-10-24 12:15:00,84.09,84.11,83.92,83.93,7895.0,81.9134,81.9329,81.7478,81.7576,7895.0
2023-10-24 12:20:00,83.93,83.94,83.78,83.79,16141.0,81.7576,81.7673,81.6115,81.6212,16141.0
2023-10-24 12:25:00,83.79,83.87,83.65,83.77,12643.0,81.6212,81.6991,81.4848,81.6017,12643.0
2023-10-24 12:30:00,83.77,83.85,83.74,83.84,4221.0,81.6017,81.6796,81.5725,81.6699,4221.0
2023-10-24 12:35:00,83.83,83.83,83.7,83.76,4817.0,81.6602,81.6602,81.5335,81.592,4817.0
2023-10-24 12:40:00,83.76,83.76,83.66,83.68,10467.0,81.592,81.592,81.4946,81.514,10467.0
2023-10-24 12:45:00,83.67,83.72,83.47,83.47,5212.0,81.5043,81.553,81.3095,81.3095,5212.0
2023-10-24 12:50:00,83.46,83.54,83.45,83.48,4062.0,81.2997,81.3777,81.29,81.3192,4062.0
2023-10-24 12:55:00,83.48,83.6,83.45,83.59,26644.0,81.3192,81.4361,81.29,81.4264,26644.0
2023-10-24 13:00:00,83.58,83.81,83.58,83.8,12431.0,81.4166,81.6407,81.4166,81.6309,12431.0
2023-10-24 13:05:00,83.8,83.92,83.79,83.86,4626.0,81.6309,81.7478,81.6212,81.6894,4626.0
2023-10-24 13:10:00,83.84,83.87,83.7,83.84,5885.0,81.6699,81.6991,81.5335,81.6699,5885.0
2023-10-24 13:15:00,83.81,83.92,83.77,83.92,6441.0,81.6407,81.7478,81.6017,81.7478,6441.0
2023-10-24 13:20:00,83.92,84.14,83.92,84.09,11423.0,81.7478,81.9621,81.7478,81.9134,11423.0
2023-10-24 13:25:00,84.07,84.12,84.01,84.07,5092.0,81.8939,81.9427,81.8355,81.8939,5092.0
2023-10-24 13:30:00,84.04,84.09,83.9,83.91,5575.0,81.8647,81.9134,81.7283,81.7381,5575.0
2023-10-24 13:35:00,83.94,84.0,83.88,84.0,5235.0,81.7673,81.8258,81.7089,81.8258,5235.0
2023-10-24 13:40:00,84.01,84.13,84.0,84.11,9202.0,81.8355,81.9524,81.8258,81.9329,9202.0
2023-10-24 13:45:00,84.1,84.12,84.03,84.07,9717.0,81.9232,81.9427,81.855,81.8939,9717.0
2023-10-24 13:50:00,84.09,84.1,84.02,84.03,5164.0,81.9134,81.9232,81.8452,81.855,5164.0
2023-10-24 13:55:00,84.05,84.06,84.01,84.05,5648.0,81.8745,81.8842,81.8355,81.8745,5648.0
2023-10-24 14:00:00,84.05,84.18,84.05,84.09,9299.0,81.8745,82.0011,81.8745,81.9134,9299.0
2023-10-24 14:05:00,84.1,84.12,84.01,84.04,14361.0,81.9232,81.9427,81.8355,81.8647,14361.0
2023-10-24 14:10:00,84.06,84.09,84.02,84.07,7148.0,81.8842,81.9134,81.8452,81.8939,7148.0
2023-10-24 14:15:00,84.07,84.1,83.95,83.96,9726.0,81.8939,81.9232,81.7771,81.7868,9726.0
2023-10-24 14:20:00,83.94,83.97,83.9,83.95,7157.0,81.7673,81.7965,81.7283,81.7771,7157.0
2023-10-24 14:25:00,83.95,84.03,83.93,84.02,7376.0,81.7771,81.855,81.7576,81.8452,7376.0
2023-10-24 14:30:00,84.04,84.15,83.98,84.0,12259.0,81.8647,81.9719,81.8063,81.8258,12259.0
2023-10-24 14:35:00,83.99,84.04,83.97,84.02,10017.0,81.816,81.8647,81.7965,81.8452,10017.0
2023-10-24 14:40:00,84.04,84.1,84.01,84.03,5567.0,81.8647,81.9232,81.8355,81.855,5567.0
2023-10-24 14:45:00,84.01,84.08,83.98,84.05,9111.0,81.8355,81.9037,81.8063,81.8745,9111.0
2023-10-24 14:50:00,84.04,84.05,83.98,84.05,4926.0,81.8647,81.8745,81.8063,81.8745,4926.0
2023-10-24 14:55:00,84.03,84.05,83.98,84.0,7117.0,81.855,81.8745,81.8063,81.8258,7117.0
2023-10-24 15:00:00,84.01,84.09,84.01,84.05,6299.0,81.8355,81.9134,81.8355,81.8745,6299.0
2023-10-24 15:05:00,84.01,84.02,83.94,83.99,9339.0,81.8355,81.8452,81.7673,81.816,9339.0
2023-10-24 15:10:00,84.0,84.06,84.0,84.04,8833.0,81.8258,81.8842,81.8258,81.8647,8833.0
2023-10-24 15:15:00,84.05,84.16,84.05,84.11,10284.0,81.8745,81.9816,81.8745,81.9329,10284.0
2023-10-24 15:20:00,84.11,84.15,84.01,84.07,13123.0,81.9329,81.9719,81.8355,81.8939,13123.0
2023-10-24 15:25:00,84.09,84.11,84.05,84.07,6134.0,81.9134,81.9329,81.8745,81.8939,6134.0
2023-10-24 15:30:00,84.08,84.09,84.0,84.0,14565.0,81.9037,81.9134,81.8258,81.8258,14565.0
2023-10-24 15:35:00,83.99,84.02,83.95,83.95,13424.0,81.816,81.8452,81.7771,81.7771,13424.0
2023-10-24 15:40:00,83.92,84.05,83.92,84.0,16981.0,81.7478,81.8745,81.7478,81.8258,16981.0
2023-10-24 15:45:00,84.01,84.02,83.94,83.99,20218.0,81.8355,81.8452,81.7673,81.816,20218.0
2023-10-24 15:50:00,83.99,84.05,83.89,83.92,38943.0,81.816,81.8745,81.7186,81.7478,38943.0
2023-10-24 15:55:00,83.93,84.05,83.92,84.0,79321.0,81.7576,81.8745,81.7478,81.8258,79321.0
2023-10-25 09:30:00,83.51,83.94,83.13,83.33,14968.0,81.3484,81.7673,80.9783,81.1731,14968.0
2023-10-25 09:35:00,83.18,83.26,82.57,82.63,9137.0,81.027,81.1049,80.4328,80.4912,9137.0
2023-10-25 09:40:00,82.58,82.85,82.53,82.8,9167.0,80.4425,80.7055,80.3938,80.6568,9167.0
2023-10-25 09:45:00,82.78,82.78,82.45,82.45,5640.0,80.6373,80.6373,80.3159,80.3159,5640.0
2023-10-25 09:50:00,82.43,82.47,82.36,82.41,2841.0,80.2964,80.3354,80.2282,80.2769,2841.0
2023-10-25 09:55:00,82.44,82.45,82.11,82.26,19422.0,80.3061,80.3159,79.9847,80.1308,19422.0
2023-10-25 10:00:00,82.25,82.25,81.83,81.88,13931.0,80.1211,80.1211,79.7119,79.7606,13931.0
2023-10-25 10:05:00,81.91,81.94,81.52,81.63,30390.0,79.7899,79.8191,79.41,79.5171,30390.0
2023-10-25 10:10:00,81.59,81.6,81.41,81.53,32047.0,79.4781,79.4879,79.3028,79.4197,32047.0
2023-10-25 10:15:00,81.51,81.86,81.51,81.84,17982.0,79.4002,79.7412,79.4002,79.7217,17982.0
2023-10-25 10:20:00,81.85,81.93,81.73,81.79,20608.0,79.7314,79.8093,79.6145,79.673,20608.0
2023-10-25 10:25:00,81.79,81.83,81.71,81.76,12890.0,79.673,79.7119,79.595,79.6437,12890.0
2023-10-25 10:30:00,81.74,81.87,81.73,81.81,10517.0,79.6243,79.7509,79.6145,79.6924,10517.0
2023-10-25 10:35:00,81.82,82.0,81.69,81.93,15921.0,79.7022,79.8775,79.5756,79.8093,15921.0
2023-10-25 10:40:00,81.94,82.1,81.92,82.1,6968.0,79.8191,79.9749,79.7996,79.9749,6968.0
2023-10-25 10:45:00,82.09,82.21,82.02,82.14,17210.0,79.9652,80.0821,79.897,80.0139,17210.0
2023-10-25 10:50:00,82.12,82.13,81.96,82.0,11848.0,79.9944,80.0042,79.8386,79.8775,11848.0
2023-10-25 10:55:00,82.0,82.14,81.98,82.11,19267.0,79.8775,80.0139,79.858,79.9847,19267.0
2023-10-25 11:00:00,82.13,82.45,82.11,82.4,34805.0,80.0042,80.3159,79.9847,80.2672,34805.0
2023-10-25 11:05:00,82.36,82.46,82.28,82.32,4979.0,80.2282,80.3256,80.1503,80.1892,4979.0
2023-10-25 11:10:00,82.32,82.42,82.21,82.42,9362.0,80.1892,80.2867,80.0821,80.2867,9362.0
2023-10-25 11:15:00,82.44,82.45,82.28,82.41,10355.0,80.3061,80.3159,80.1503,80.2769,10355.0
2023-10-25 11:20:00,82.42,82.53,82.25,82.25,13622.0,80.2867,80.3938,80.1211,80.1211,13622.0
2023-10-25 11:25:00,82.26,82.5,82.17,82.45,12230.0,80.1308,80.3646,80.0431,80.3159,12230.0
2023-10-25 11:30:00,82.46,82.48,82.3,82.3,16667.0,80.3256,80.3451,80.1698,80.1698,16667.0
2023-10-25 11:35:00,82.28,82.3,82.21,82.28,5114.0,80.1503,80.1698,80.0821,80.1503,5114.0
2023-10-25 11:40:00,82.22,82.33,82.09,82.21,9407.0,80.0918,80.199,79.9652,80.0821,9407.0
2023-10-25 11:45:00,82.23,82.38,82.13,82.18,8888.0,80.1016,80.2477,80.0042,80.0529,8888.0
2023-10-25 11:50:00,82.15,82.18,82.07,82.18,9348.0,80.0236,80.0529,79.9457,80.0529,9348.0
2023-10-25 11:55:00,82.13,82.18,82.08,82.08,27400.0,80.0042,80.0529,79.9555,79.9555,27400.0
2023-10-25 12:00:00,82.04,82.06,81.87,81.88,6546.0,79.9165,79.936,79.7509,79.7606,6546.0
2023-10-25 12:05:00,81.9,81.9,81.8,81.82,2946.0,79.7801,79.7801,79.6827,79.7022,2946.0
2023-10-25 12:10:00,81.79,81.79,81.72,81.78,4298.0,79.673,79.673,79.6048,79.6632,4298.0
2023-10-25 12:15:00,81.77,81.82,81.74,81.78,5293.0,79.6535,79.7022,79.6243,79.6632,5293.0
2023-10-25 12:20:00,81.79,81.88,81.79,81.83,5413.0,79.673,79.7606,79.673,79.7119,5413.0
2023-10-25 12:25:00,81.83,81.93,81.82,81.87,5717.0,79.7119,79.8093,79.7022,79.7509,5717.0
2023-10-25 12:30:00,81.86,82.0,81.84,81.9,11337.0,79.7412,79.8775,79.7217,79.7801,11337.0
2023-10-25 12:35:00,81.9,82.05,81.86,81.95,18387.0,79.7801,79.9262,79.7412,79.8288,18387.0
2023-10-25 12:40:00,81.91,81.92,81.79,81.83,18641.0,79.7899,79.7996,79.673,79.7119,18641.0
2023-10-25 12:45:00,81.84,81.89,81.79,81.79,9216.0,79.7217,79.7704,79.673,79.673,9216.0
2023-10-25 12:50:00,81.81,81.83,81.71,81.79,8784.0,79.6924,79.7119,79.595,79.673,8784.0
2023-10-25 12:55:00,81.78,81.78,81.69,81.72,4003.0,79.6632,79.6632,79.5756,79.6048,4003.0
2023-10-25 13:00:00,81.68,81.71,81.49,81.53,6251.0,79.5658,79.595,79.3807,79.4197,6251.0
2023-10-25 13:05:00,81.55,81.6,81.52,81.56,10259.0,79.4392,79.4879,79.41,79.4489,10259.0
2023-10-25 13:10:00,81.56,81.62,81.46,81.62,6711.0,79.4489,79.5074,79.3515,79.5074,6711.0
2023-10-25 13:15:00,81.63,81.71,81.55,81.7,8858.0,79.5171,79.595,79.4392,79.5853,8858.0
2023-10-25 13:20:00,81.71,81.72,81.57,81.64,4176.0,79.595,79.6048,79.4587,79.5268,4176.0
2023-10-25 13:25:00,81.66,81.66,81.43,81.47,7296.0,79.5463,79.5463,79.3223,79.3612,7296.0
2023-10-25 13:30:00,81.43,81.43,81.25,81.3,12526.0,79.3223,79.3223,79.1469,79.1956,12526.0
2023-10-25 13:35:00,81.3,81.43,81.25,81.37,12951.0,79.1956,79.3223,79.1469,79.2638,12951.0
2023-10-25 13:40:00,81.36,81.51,81.36,81.45,15322.0,79.2541,79.4002,79.2541,79.3418,15322.0
2023-10-25 13:45:00,81.46,81.53,81.42,81.49,12210.0,79.3515,79.4197,79.3125,79.3807,12210.0
2023-10-25 13:50:00,81.52,81.6,81.47,81.53,13952.0,79.41,79.4879,79.3612,79.4197,13952.0
2023-10-25 13:55:00,81.53,81.67,81.52,81.67,17747.0,79.4197,79.5561,79.41,79.5561,17747.0
2023-10-25 14:00:00,81.67,81.74,81.62,81.66,4229.0,79.5561,79.6243,79.5074,79.5463,4229.0
2023-10-25 14:05:00,81.64,81.76,81.63,81.74,5316.0,79.5268,79.6437,79.5171,79.6243,5316.0
2023-10-25 14:10:00,81.73,81.9,81.72,81.9,7915.0,79.6145,79.7801,79.6048,79.7801,7915.0
2023-10-25 14:15:00,81.92,81.93,81.86,81.87,6683.0,79.7996,79.8093,79.7412,79.7509,6683.0
2023-10-25 14:20:00,81.88,81.93,81.85,81.93,10097.0,79.7606,79.8093,79.7314,79.8093,10097.0
2023-10-25 14:25:00,81.92,81.99,81.79,81.79,12771.0,79.7996,79.8678,79.673,79.673,12771.0
2023-10-25 14:30:00,81.78,81.81,81.72,81.73,5218.0,79.6632,79.6924,79.6048,79.6145,5218.0
2023-10-25 14:35:00,81.72,81.79,81.68,81.75,13673.0,79.6048,79.673,79.5658,79.634,13673.0
2023-10-25 14:40:00,81.71,81.74,81.66,81.67,5254.0,79.595,79.6243,79.5463,79.5561,5254.0
2023-10-25 14:45:00,81.69,81.9,81.67,81.84,12821.0,79.5756,79.7801,79.5561,79.7217,12821.0
2023-10-25 14:50:00,81.85,82.02,81.84,81.99,6692.0,79.7314,79.897,79.7217,79.8678,6692.0
2023-10-25 14:55:00,81.98,82.07,81.94,81.96,5538.0,79.858,79.9457,79.8191,79.8386,5538.0
2023-10-25 15:00:00,81.95,81.97,81.78,81.81,7831.0,79.8288,79.8483,79.6632,79.6924,7831.0
2023-10-25 15:05:00,81.8,81.9,81.79,81.89,6836.0,79.6827,79.7801,79.673,79.7704,6836.0
2023-10-25 15:10:00,81.9,81.98,81.89,81.89,12223.0,79.7801,79.858,79.7704,79.7704,12223.0
2023-10-25 15:15:00,81.92,82.08,81.9,81.97,12421.0,79.7996,79.9555,79.7801,79.8483,12421.0
2023-10-25 15:20:00,81.99,82.09,81.98,82.09,10630.0,79.8678,79.9652,79.858,79.9652,10630.0
2023-10-25 15:25:00,82.12,82.21,82.02,82.1,20246.0,79.9944,80.0821,79.897,79.9749,20246.0
2023-10-25 15:30:00,82.12,82.17,82.03,82.03,14148.0,79.9944,80.0431,79.9068,79.9068,14148.0
2023-10-25 15:35:00,82.02,82.02,81.92,81.99,15003.0,79.897,79.897,79.7996,79.8678,15003.0
2023-10-25 15:40:00,81.99,82.0,81.79,81.79,18959.0,79.8678,79.8775,79.673,79.673,18959.0
2023-10-25 15:45:00,81.78,81.78,81.66,81.68,33893.0,79.6632,79.6632,79.5463,79.5658,33893.0
2023-10-25 15:50:00,81.67,81.71,81.4,81.42,73131.0,79.5561,79.595,79.2931,79.3125,73131.0
2023-10-25 15:55:00,81.42,81.44,81.34,81.4,141906.0,79.3125,79.332,79.2346,79.2931,141906.0
2023-10-26 09:30:00,81.2,82.06,81.06,82.05,14467.0,79.0982,79.936,78.9619,79.9262,14467.0
2023-10-26 09:35:00,82.02,82.02,81.6,81.61,3704.0,79.897,79.897,79.4879,79.4976,3704.0
2023-10-26 09:40:00,81.66,82.06,81.58,82.06,5665.0,79.5463,79.936,79.4684,79.936,5665.0
2023-10-26 09:45:00,82.09,82.16,81.78,81.78,6822.0,79.9652,80.0334,79.6632,79.6632,6822.0
2023-10-26 09:50:00,81.8,82.1,81.8,81.93,7209.0,79.6827,79.9749,79.6827,79.8093,7209.0
2023-10-26 09:55:00,81.98,81.98,81.66,81.83,6409.0,79.858,79.858,79.5463,79.7119,6409.0
2023-10-26 10:00:00,81.79,81.88,81.59,81.83,9686.0,79.673,79.7606,79.4781,79.7119,9686.0
2023-10-26 10:05:00,81.73,82.02,81.73,81.84,8258.0,79.6145,79.897,79.6145,79.7217,8258.0
2023-10-26 10:10:00,81.84,82.05,81.84,82.05,14540.0,79.7217,79.9262,79.7217,79.9262,14540.0
2023-10-26 10:15:00,82.04,82.33,82.04,82.3,16197.0,79.9165,80.199,79.9165,80.1698,16197.0
2023-10-26 10:20:00,82.32,82.5,82.31,82.42,17596.0,80.1892,80.3646,80.1795,80.2867,17596.0
2023-10-26 10:25:00,82.45,82.6,82.39,82.5,12748.0,80.3159,80.462,80.2574,80.3646,12748.0
2023-10-26 10:30:00,82.53,82.58,82.22,82.26,18077.0,80.3938,80.4425,80.0918,80.1308,18077.0
2023-10-26 10:35:00,82.26,82.29,82.14,82.26,11993.0,80.1308,80.16,80.0139,80.1308,11993.0
2023-10-26 10:40:00,82.24,82.4,82.19,82.35,9723.0,80.1113,80.2672,80.0626,80.2185,9723.0
2023-10-26 10:45:00,82.34,82.63,82.34,82.63,4573.0,80.2087,80.4912,80.2087,80.4912,4573.0
2023-10-26 10:50:00,82.66,82.99,82.66,82.93,12647.0,80.5204,80.8419,80.5204,80.7835,12647.0
2023-10-26 10:55:00,82.94,83.16,82.93,83.04,6049.0,80.7932,81.0075,80.7835,80.8906,6049.0
2023-10-26 11:00:00,83.03,83.21,83.02,83.06,21851.0,80.8809,81.0562,80.8711,80.9101,21851.0
2023-10-26 11:05:00,83.05,83.06,82.89,82.94,7470.0,80.9003,80.9101,80.7445,80.7932,7470.0
2023-10-26 11:10:00,82.95,82.96,82.58,82.58,17445.0,80.8029,80.8127,80.4425,80.4425,17445.0
2023-10-26 11:15:00,82.51,82.51,82.41,82.49,7312.0,80.3743,80.3743,80.2769,80.3548,7312.0
2023-10-26 11:20:00,82.46,82.47,82.26,82.26,25363.0,80.3256,80.3354,80.1308,80.1308,25363.0
2023-10-26 11:25:00,82.23,82.36,82.18,82.19,13146.0,80.1016,80.2282,80.0529,80.0626,13146.0
2023-10-26 11:30:00,82.15,82.28,82.13,82.28,6785.0,80.0236,80.1503,80.0042,80.1503,6785.0
2023-10-26 11:35:00,82.26,82.27,82.18,82.22,6379.0,80.1308,80.1405,80.0529,80.0918,6379.0
2023-10-26 11:40:00,82.22,82.3,82.18,82.22,21143.0,80.0918,80.1698,80.0529,80.0918,21143.0
2023-10-26 11:45:00,82.23,82.44,82.23,82.36,2134.0,80.1016,80.3061,80.1016,80.2282,2134.0
2023-10-26 11:50:00,82.37,82.48,82.36,82.38,6188.0,80.238,80.3451,80.2282,80.2477,6188.0
2023-10-26 11:55:00,82.35,82.55,82.34,82.49,7797.0,80.2185,80.4133,80.2087,80.3548,7797.0
2023-10-26 12:00:00,82.48,82.52,82.35,82.47,6505.0,80.3451,80.3841,80.2185,80.3354,6505.0
2023-10-26 12:05:00,82.41,82.41,82.11,82.11,2429.0,80.2769,80.2769,79.9847,79.9847,2429.0
2023-10-26 12:10:00,82.05,82.09,81.92,81.99,3317.0,79.9262,79.9652,79.7996,79.8678,3317.0
2023-10-26 12:15:00,81.98,81.98,81.68,81.68,8418.0,79.858,79.858,79.5658,79.5658,8418.0
2023-10-26 12:20:00,81.69,81.74,81.65,81.67,4050.0,79.5756,79.6243,79.5366,79.5561,4050.0
2023-10-26 12:25:00,81.69,81.84,81.66,81.81,16603.0,79.5756,79.7217,79.5463,79.6924,16603.0
2023-10-26 12:30:00,81.8,81.96,81.76,81.86,46683.0,79.6827,79.8386,79.6437,79.7412,46683.0
2023-10-26 12:35:00,81.87,81.89,81.78,81.79,4979.0,79.7509,79.7704,79.6632,79.673,4979.0
2023-10-26 12:40:00,81.77,81.82,81.73,81.73,4676.0,79.6535,79.7022,79.6145,79.6145,4676.0
2023-10-26 12:45:00,81.76,81.76,81.63,81.67,4217.0,79.6437,79.6437,79.5171,79.5561,4217.0
2023-10-26 12:50:00,81.67,81.72,81.67,81.69,17269.0,79.5561,79.6048,79.5561,79.5756,17269.0
2023-10-26 12:55:00,81.71,81.77,81.57,81.57,13354.0,79.595,79.6535,79.4587,79.4587,13354.0
2023-10-26 13:00:00,81.53,81.77,81.51,81.66,16530.0,79.4197,79.6535,79.4002,79.5463,16530.0
2023-10-26 13:05:00,81.64,81.74,81.56,81.58,27870.0,79.5268,79.6243,79.4489,79.4684,27870.0
2023-10-26 13:10:00,81.55,81.67,81.55,81.62,2779.0,79.4392,79.5561,79.4392,79.5074,2779.0
2023-10-26 13:15:00,81.68,81.74,81.68,81.7,28496.0,79.5658,79.6243,79.5658,79.5853,28496.0
2023-10-26 13:20:00,81.69,81.69,81.43,81.51,4928.0,79.5756,79.5756,79.3223,79.4002,4928.0
2023-10-26 13:25:00,81.51,81.61,81.48,81.61,6133.0,79.4002,79.4976,79.371,79.4976,6133.0
2023-10-26 13:30:00,81.6,81.6,81.33,81.49,20779.0,79.4879,79.4879,79.2249,79.3807,20779.0
2023-10-26 13:35:00,81.48,81.54,81.45,81.47,10305.0,79.371,79.4294,79.3418,79.3612,10305.0
2023-10-26 13:40:00,81.49,81.64,81.48,81.6,4263.0,79.3807,79.5268,79.371,79.4879,4263.0
2023-10-26 13:45:00,81.64,81.73,81.53,81.59,40405.0,79.5268,79.6145,79.4197,79.4781,40405.0
2023-10-26 13:50:00,81.53,81.62,81.51,81.62,6744.0,79.4197,79.5074,79.4002,79.5074,6744.0
2023-10-26 13:55:00,81.62,81.64,81.53,81.59,16136.0,79.5074,79.5268,79.4197,79.4781,16136.0
2023-10-26 14:00:00,81.61,81.67,81.57,81.58,22324.0,79.4976,79.5561,79.4587,79.4684,22324.0
2023-10-26 14:05:00,81.58,81.66,81.51,81.51,27630.0,79.4684,79.5463,79.4002,79.4002,27630.0
2023-10-26 14:10:00,81.56,81.61,81.52,81.56,9415.0,79.4489,79.4976,79.41,79.4489,9415.0
2023-10-26 14:15:00,81.56,81.63,81.53,81.53,24361.0,79.4489,79.5171,79.4197,79.4197,24361.0
2023-10-26 14:20:00,81.53,81.55,81.48,81.48,9579.0,79.4197,79.4392,79.371,79.371,9579.0
2023-10-26 14:25:00,81.42,81.5,81.37,81.46,6058.0,79.3125,79.3905,79.2638,79.3515,6058.0
2023-10-26 14:30:00,81.48,81.63,81.4,81.62,13947.0,79.371,79.5171,79.2931,79.5074,13947.0
2023-10-26 14:35:00,81.59,81.6,81.45,81.49,10366.0,79.4781,79.4879,79.3418,79.3807,10366.0
2023-10-26 14:40:00,81.48,81.58,81.41,81.47,11361.0,79.371,79.4684,79.3028,79.3612,11361.0
2023-10-26 14:45:00,81.47,81.65,81.41,81.41,20893.0,79.3612,79.5366,79.3028,79.3028,20893.0
2023-10-26 14:50:00,81.4,81.46,81.38,81.41,65406.0,79.2931,79.3515,79.2736,79.3028,65406.0
2023-10-26 14:55:00,81.41,81.47,81.4,81.45,33451.0,79.3028,79.3612,79.2931,79.3418,33451.0
2023-10-26 15:00:00,81.47,81.68,81.46,81.63,27868.0,79.3612,79.5658,79.3515,79.5171,27868.0
2023-10-26 15:05:00,81.66,81.77,81.58,81.74,30550.0,79.5463,79.6535,79.4684,79.6243,30550.0
2023-10-26 15:10:00,81.77,81.79,81.61,81.65,21983.0,79.6535,79.673,79.4976,79.5366,21983.0
2023-10-26 15:15:00,81.67,81.8,81.62,81.67,30601.0,79.5561,79.6827,79.5074,79.5561,30601.0
2023-10-26 15:20:00,81.65,81.75,81.57,81.61,15401.0,79.5366,79.634,79.4587,79.4976,15401.0
2023-10-26 15:25:00,81.58,81.62,81.5,81.56,21779.0,79.4684,79.5074,79.3905,79.4489,21779.0
2023-10-26 15:30:00,81.55,81.55,81.3,81.32,15361.0,79.4392,79.4392,79.1956,79.2151,15361.0
2023-10-26 15:35:00,81.3,81.3,81.0,81.04,16463.0,79.1956,79.1956,78.9034,78.9424,16463.0
2023-10-26 15:40:00,81.02,81.02,80.73,80.76,15074.0,78.9229,78.9229,78.6404,78.6696,15074.0
2023-10-26 15:45:00,80.75,80.83,80.66,80.82,50736.0,78.6599,78.7378,78.5722,78.7281,50736.0
2023-10-26 15:50:00,80.83,81.03,80.82,80.89,59813.0,78.7378,78.9326,78.7281,78.7963,59813.0
2023-10-26 15:55:00,80.88,81.06,80.85,81.06,134070.0,78.7865,78.9619,78.7573,78.9619,134070.0
2023-10-27 09:30:00,81.06,81.62,80.53,80.67,9294.0,78.9619,79.5074,78.4456,78.582,9294.0
2023-10-27 09:35:00,80.61,80.61,80.0,80.32,7135.0,78.5235,78.5235,77.9293,78.241,7135.0
2023-10-27 09:40:00,80.36,80.38,80.07,80.3,8509.0,78.28,78.2995,77.9975,78.2215,8509.0
2023-10-27 09:45:00,80.33,80.59,80.33,80.41,18018.0,78.2508,78.504,78.2508,78.3287,18018.0
2023-10-27 09:50:00,80.41,80.7,80.41,80.66,9636.0,78.3287,78.6112,78.3287,78.5722,9636.0
2023-10-27 09:55:00,80.67,81.05,80.62,81.03,15592.0,78.582,78.9521,78.5332,78.9326,15592.0
2023-10-27 10:00:00,81.11,81.22,80.6,81.01,65250.0,79.0106,79.1177,78.5138,78.9132,65250.0
2023-10-27 10:05:00,81.0,81.19,80.95,81.13,14822.0,78.9034,79.0885,78.8547,79.03,14822.0
2023-10-27 10:10:00,81.15,81.39,81.14,81.33,9138.0,79.0495,79.2833,79.0398,79.2249,9138.0
2023-10-27 10:15:00,81.29,81.29,80.9,80.93,20483.0,79.1859,79.1859,78.806,78.8352,20483.0
2023-10-27 10:20:00,80.94,81.04,80.84,80.95,11723.0,78.845,78.9424,78.7476,78.8547,11723.0
2023-10-27 10:25:00,80.95,81.11,80.92,80.97,8988.0,78.8547,79.0106,78.8255,78.8742,8988.0
2023-10-27 10:30:00,80.98,81.04,80.87,80.93,12841.0,78.8839,78.9424,78.7768,78.8352,12841.0
2023-10-27 10:35:00,80.95,81.07,80.8,80.81,11624.0,78.8547,78.9716,78.7086,78.7183,11624.0
2023-10-27 10:40:00,80.82,80.82,80.62,80.67,10475.0,78.7281,78.7281,78.5332,78.582,10475.0
2023-10-27 10:45:00,80.69,80.79,80.69,80.71,10580.0,78.6014,78.6988,78.6014,78.6209,10580.0
2023-10-27 10:50:00,80.73,80.84,80.72,80.72,7289.0,78.6404,78.7476,78.6307,78.6307,7289.0
2023-10-27 10:55:00,80.72,80.79,80.68,80.79,10401.0,78.6307,78.6988,78.5917,78.6988,10401.0
2023-10-27 11:00:00,80.81,80.95,80.8,80.91,7001.0,78.7183,78.8547,78.7086,78.8157,7001.0
2023-10-27 11:05:00,80.94,81.06,80.94,81.02,8769.0,78.845,78.9619,78.845,78.9229,8769.0
2023-10-27 11:10:00,81.04,81.27,81.02,81.17,17333.0,78.9424,79.1664,78.9229,79.069,17333.0
2023-10-27 11:15:00,81.12,81.34,81.12,81.15,7926.0,79.0203,79.2346,79.0203,79.0495,7926.0
2023-10-27 11:20:00,81.12,81.24,81.12,81.19,3618.0,79.0203,79.1372,79.0203,79.0885,3618.0
2023-10-27 11:25:00,81.19,81.19,81.08,81.08,5068.0,79.0885,79.0885,78.9813,78.9813,5068.0
2023-10-27 11:30:00,81.06,81.08,80.92,80.92,5791.0,78.9619,78.9813,78.8255,78.8255,5791.0
2023-10-27 11:35:00,80.92,81.08,80.89,81.08,5883.0,78.8255,78.9813,78.7963,78.9813,5883.0
2023-10-27 11:40:00,81.09,81.23,81.09,81.17,13457.0,78.9911,79.1275,78.9911,79.069,13457.0
2023-10-27 11:45:00,81.17,81.18,80.93,80.96,54407.0,79.069,79.0788,78.8352,78.8644,54407.0
2023-10-27 11:50:00,80.97,81.04,80.92,80.95,6322.0,78.8742,78.9424,78.8255,78.8547,6322.0
2023-10-27 11:55:00,80.94,81.07,80.93,81.06,5117.0,78.845,78.9716,78.8352,78.9619,5117.0
2023-10-27 12:00:00,81.09,81.09,80.85,80.88,11396.0,78.9911,78.9911,78.7573,78.7865,11396.0
2023-10-27 12:05:00,80.86,80.98,80.79,80.98,9778.0,78.767,78.8839,78.6988,78.8839,9778.0
2023-10-27 12:10:00,80.98,81.0,80.87,80.87,3553.0,78.8839,78.9034,78.7768,78.7768,3553.0
2023-10-27 12:15:00,80.87,80.98,80.85,80.95,8462.0,78.7768,78.8839,78.7573,78.8547,8462.0
2023-10-27 12:20:00,81.02,81.02,80.92,80.95,2683.0,78.9229,78.9229,78.8255,78.8547,2683.0
2023-10-27 12:25:00,80.96,80.97,80.83,80.9,7427.0,78.8644,78.8742,78.7378,78.806,7427.0
2023-10-27 12:30:00,80.9,80.93,80.84,80.88,5625.0,78.806,78.8352,78.7476,78.7865,5625.0
2023-10-27 12:35:00,80.87,81.05,80.87,81.01,3981.0,78.7768,78.9521,78.7768,78.9132,3981.0
2023-10-27 12:40:00,80.99,81.0,80.91,80.91,5650.0,78.8937,78.9034,78.8157,78.8157,5650.0
2023-10-27 12:45:00,80.9,80.92,80.79,80.79,1933.0,78.806,78.8255,78.6988,78.6988,1933.0
2023-10-27 12:50:00,80.79,80.8,80.74,80.77,5404.0,78.6988,78.7086,78.6501,78.6794,5404.0
2023-10-27 12:55:00,80.78,80.78,80.72,80.75,3880.0,78.6891,78.6891,78.6307,78.6599,3880.0
2023-10-27 13:00:00,80.75,80.77,80.68,80.68,6054.0,78.6599,78.6794,78.5917,78.5917,6054.0
2023-10-27 13:05:00,80.68,80.69,80.37,80.41,7130.0,78.5917,78.6014,78.2897,78.3287,7130.0
2023-10-27 13:10:00,80.43,80.47,80.33,80.34,5120.0,78.3482,78.3871,78.2508,78.2605,5120.0
2023-10-27 13:15:00,80.34,80.39,80.26,80.37,9254.0,78.2605,78.3092,78.1826,78.2897,9254.0
2023-10-27 13:20:00,80.34,80.35,80.28,80.32,5430.0,78.2605,78.2702,78.202,78.241,5430.0
2023-10-27 13:25:00,80.34,80.38,80.29,80.31,10799.0,78.2605,78.2995,78.2118,78.2313,10799.0
2023-10-27 13:30:00,80.29,80.32,80.19,80.27,10891.0,78.2118,78.241,78.1144,78.1923,10891.0
2023-10-27 13:35:00,80.27,80.27,80.16,80.24,6357.0,78.1923,78.1923,78.0852,78.1631,6357.0
2023-10-27 13:40:00,80.2,80.31,80.13,80.25,8580.0,78.1241,78.2313,78.0559,78.1728,8580.0
2023-10-27 13:45:00,80.26,80.28,80.17,80.22,6952.0,78.1826,78.202,78.0949,78.1436,6952.0
2023-10-27 13:50:00,80.23,80.32,80.1,80.11,21556.0,78.1533,78.241,78.0267,78.0364,21556.0
2023-10-27 13:55:00,80.13,80.16,80.03,80.05,9112.0,78.0559,78.0852,77.9585,77.978,9112.0
2023-10-27 14:00:00,80.03,80.07,79.96,80.05,13508.0,77.9585,77.9975,77.8903,77.978,13508.0
2023-10-27 14:05:00,80.04,80.07,79.87,80.02,26738.0,77.9683,77.9975,77.8027,77.9488,26738.0
2023-10-27 14:10:00,80.04,80.07,79.98,80.05,11817.0,77.9683,77.9975,77.9098,77.978,11817.0
2023-10-27 14:15:00,80.05,80.28,80.05,80.11,10000.0,77.978,78.202,77.978,78.0364,10000.0
2023-10-27 14:20:00,80.12,80.12,79.95,79.99,8895.0,78.0462,78.0462,77.8806,77.9196,8895.0
2023-10-27 14:25:00,80.0,80.03,79.95,79.97,7365.0,77.9293,77.9585,77.8806,77.9001,7365.0
2023-10-27 14:30:00,79.98,80.2,79.98,80.14,9880.0,77.9098,78.1241,77.9098,78.0657,9880.0
2023-10-27 14:35:00,80.12,80.22,80.1,80.12,6460.0,78.0462,78.1436,78.0267,78.0462,6460.0
2023-10-27 14:40:00,80.12,80.21,80.1,80.21,7992.0,78.0462,78.1339,78.0267,78.1339,7992.0
2023-10-27 14:45:00,80.21,80.3,80.19,80.19,8650.0,78.1339,78.2215,78.1144,78.1144,8650.0
2023-10-27 14:50:00,80.17,80.2,80.09,80.11,5890.0,78.0949,78.1241,78.017,78.0364,5890.0
2023-10-27 14:55:00,80.09,80.09,79.96,80.01,11360.0,78.017,78.017,77.8903,77.939,11360.0
2023-10-27 15:00:00,80.01,80.1,80.01,80.03,8996.0,77.939,78.0267,77.939,77.9585,8996.0
2023-10-27 15:05:00,80.02,80.11,80.01,80.05,4986.0,77.9488,78.0364,77.939,77.978,4986.0
2023-10-27 15:10:00,80.06,80.07,79.97,80.01,12433.0,77.9877,77.9975,77.9001,77.939,12433.0
2023-10-27 15:15:00,80.01,80.11,80.01,80.01,5749.0,77.939,78.0364,77.939,77.939,5749.0
2023-10-27 15:20:00,80.02,80.03,79.95,80.0,15323.0,77.9488,77.9585,77.8806,77.9293,15323.0
2023-10-27 15:25:00,80.01,80.24,80.01,80.24,7276.0,77.939,78.1631,77.939,78.1631,7276.0
2023-10-27 15:30:00,80.29,80.32,80.09,80.1,11682.0,78.2118,78.241,78.017,78.0267,11682.0
2023-10-27 15:35:00,80.06,80.06,79.84,79.85,16541.0,77.9877,77.9877,77.7734,77.7832,16541.0
2023-10-27 15:40:00,79.87,80.03,79.85,79.87,25207.0,77.8027,77.9585,77.7832,77.8027,25207.0
2023-10-27 15:45:00,79.87,80.12,79.84,80.12,35881.0,77.8027,78.0462,77.7734,78.0462,35881.0
2023-10-27 15:50:00,80.12,80.12,79.91,80.11,65396.0,78.0462,78.0462,77.8416,78.0364,65396.0
2023-10-27 15:55:00,80.11,80.38,80.1,80.35,109856.0,78.0364,78.2995,78.0267,78.2702,109856.0
2023-10-30 09:30:00,81.25,81.46,81.18,81.26,8366.0,79.1469,79.3515,79.0788,79.1567,8366.0
2023-10-30 09:35:00,81.25,81.25,80.91,80.91,15833.0,79.1469,79.1469,78.8157,78.8157,15833.0
2023-10-30 09:40:00,81.08,81.08,80.59,80.94,5091.0,78.9813,78.9813,78.504,78.845,5091.0
2023-10-30 09:45:00,80.99,81.16,80.97,81.08,32798.0,78.8937,79.0593,78.8742,78.9813,32798.0
2023-10-30 09:50:00,81.2,81.2,80.83,80.98,12578.0,79.0982,79.0982,78.7378,78.8839,12578.0
2023-10-30 09:55:00,80.94,81.0,80.76,80.82,12136.0,78.845,78.9034,78.6696,78.7281,12136.0
2023-10-30 10:00:00,80.82,81.0,80.71,80.73,7002.0,78.7281,78.9034,78.6209,78.6404,7002.0
2023-10-30 10:05:00,80.71,80.71,80.48,80.52,13811.0,78.6209,78.6209,78.3969,78.4358,13811.0
2023-10-30 10:10:00,80.48,80.48,80.31,80.43,7406.0,78.3969,78.3969,78.2313,78.3482,7406.0
2023-10-30 10:15:00,80.41,80.41,80.0,80.12,55667.0,78.3287,78.3287,77.9293,78.0462,55667.0
2023-10-30 10:20:00,80.12,80.12,79.98,80.07,21802.0,78.0462,78.0462,77.9098,77.9975,21802.0
2023-10-30 10:25:00,80.04,80.09,79.91,80.05,16325.0,77.9683,78.017,77.8416,77.978,16325.0
2023-10-30 10:30:00,80.04,80.15,80.03,80.06,18025.0,77.9683,78.0754,77.9585,77.9877,18025.0
2023-10-30 10:35:00,80.05,80.16,79.99,80.06,24456.0,77.978,78.0852,77.9196,77.9877,24456.0
2023-10-30 10:40:00,80.07,80.07,79.92,79.92,9625.0,77.9975,77.9975,77.8514,77.8514,9625.0
2023-10-30 10:45:00,79.91,80.07,79.84,80.02,22155.0,77.8416,77.9975,77.7734,77.9488,22155.0
2023-10-30 10:50:00,79.98,80.1,79.94,80.06,8494.0,77.9098,78.0267,77.8708,77.9877,8494.0
2023-10-30 10:55:00,80.04,80.12,79.95,80.12,13220.0,77.9683,78.0462,77.8806,78.0462,13220.0
2023-10-30 11:00:00,80.14,80.5,80.14,80.46,16068.0,78.0657,78.4164,78.0657,78.3774,16068.0
2023-10-30 11:05:00,80.47,80.5,80.29,80.34,23682.0,78.3871,78.4164,78.2118,78.2605,23682.0
2023-10-30 11:10:00,80.37,80.5,80.27,80.27,25276.0,78.2897,78.4164,78.1923,78.1923,25276.0
2023-10-30 11:15:00,80.25,80.29,80.17,80.2,11139.0,78.1728,78.2118,78.0949,78.1241,11139.0
2023-10-30 11:20:00,80.2,80.28,80.09,80.14,11940.0,78.1241,78.202,78.017,78.0657,11940.0
2023-10-30 11:25:00,80.13,80.14,80.04,80.11,9874.0,78.0559,78.0657,77.9683,78.0364,9874.0
2023-10-30 11:30:00,80.12,80.21,80.08,80.19,15274.0,78.0462,78.1339,78.0072,78.1144,15274.0
2023-10-30 11:35:00,80.19,80.27,80.08,80.09,12229.0,78.1144,78.1923,78.0072,78.017,12229.0
2023-10-30 11:40:00,80.08,80.18,80.05,80.16,7853.0,78.0072,78.1046,77.978,78.0852,7853.0
2023-10-30 11:45:00,80.17,80.21,80.14,80.19,5303.0,78.0949,78.1339,78.0657,78.1144,5303.0
2023-10-30 11:50:00,80.18,80.27,80.15,80.19,9311.0,78.1046,78.1923,78.0754,78.1144,9311.0
2023-10-30 11:55:00,80.18,80.24,80.16,80.23,5883.0,78.1046,78.1631,78.0852,78.1533,5883.0
2023-10-30 12:00:00,80.23,80.32,80.23,80.32,9830.0,78.1533,78.241,78.1533,78.241,9830.0
2023-10-30 12:05:00,80.3,80.31,80.2,80.25,18814.0,78.2215,78.2313,78.1241,78.1728,18814.0
2023-10-30 12:10:00,80.24,80.39,80.23,80.3,6886.0,78.1631,78.3092,78.1533,78.2215,6886.0
2023-10-30 12:15:00,80.3,80.38,80.17,80.2,4967.0,78.2215,78.2995,78.0949,78.1241,4967.0
2023-10-30 12:20:00,80.22,80.23,80.13,80.16,5771.0,78.1436,78.1533,78.0559,78.0852,5771.0
2023-10-30 12:25:00,80.13,80.19,80.12,80.18,7696.0,78.0559,78.1144,78.0462,78.1046,7696.0
2023-10-30 12:30:00,80.18,80.24,80.15,80.17,7927.0,78.1046,78.1631,78.0754,78.0949,7927.0
2023-10-30 12:35:00,80.16,80.23,80.07,80.07,10568.0,78.0852,78.1533,77.9975,77.9975,10568.0
2023-10-30 12:40:00,80.08,80.1,79.92,79.94,6787.0,78.0072,78.0267,77.8514,77.8708,6787.0
2023-10-30 12:45:00,79.94,79.97,79.81,79.95,8425.0,77.8708,77.9001,77.7442,77.8806,8425.0
2023-10-30 12:50:00,79.97,80.05,79.87,79.88,19069.0,77.9001,77.978,77.8027,77.8124,19069.0
2023-10-30 12:55:00,79.9,79.95,79.86,79.95,6005.0,77.8319,77.8806,77.7929,77.8806,6005.0
2023-10-30 13:00:00,79.97,79.99,79.89,79.94,9065.0,77.9001,77.9196,77.8221,77.8708,9065.0
2023-10-30 13:05:00,79.95,79.99,79.88,79.92,13406.0,77.8806,77.9196,77.8124,77.8514,13406.0
2023-10-30 13:10:00,79.93,79.94,79.89,79.91,12393.0,77.8611,77.8708,77.8221,77.8416,12393.0
2023-10-30 13:15:00,79.91,79.97,79.89,79.89,9066.0,77.8416,77.9001,77.8221,77.8221,9066.0
2023-10-30 13:20:00,79.9,80.01,79.87,79.98,15828.0,77.8319,77.939,77.8027,77.9098,15828.0
2023-10-30 13:25:00,79.98,80.18,79.95,80.15,27848.0,77.9098,78.1046,77.8806,78.0754,27848.0
2023-10-30 13:30:00,80.16,80.23,80.12,80.12,23303.0,78.0852,78.1533,78.0462,78.0462,23303.0
2023-10-30 13:35:00,80.13,80.13,80.07,80.08,15968.0,78.0559,78.0559,77.9975,78.0072,15968.0
2023-10-30 13:40:00,80.08,80.12,80.07,80.09,15781.0,78.0072,78.0462,77.9975,78.017,15781.0
2023-10-30 13:45:00,80.09,80.13,80.06,80.12,20638.0,78.017,78.0559,77.9877,78.0462,20638.0
2023-10-30 13:50:00,80.13,80.16,80.1,80.1,27369.0,78.0559,78.0852,78.0267,78.0267,27369.0
2023-10-30 13:55:00,80.09,80.12,80.05,80.08,22750.0,78.017,78.0462,77.978,78.0072,22750.0
2023-10-30 14:00:00,80.08,80.13,80.04,80.11,42570.0,78.0072,78.0559,77.9683,78.0364,42570.0
2023-10-30 14:05:00,80.1,80.12,80.02,80.06,17612.0,78.0267,78.0462,77.9488,77.9877,17612.0
2023-10-30 14:10:00,80.06,80.1,79.96,79.96,29292.0,77.9877,78.0267,77.8903,77.8903,29292.0
2023-10-30 14:15:00,79.95,79.97,79.9,79.93,9127.0,77.8806,77.9001,77.8319,77.8611,9127.0
2023-10-30 14:20:00,79.9,80.01,79.89,79.94,10380.0,77.8319,77.939,77.8221,77.8708,10380.0
2023-10-30 14:25:00,79.94,79.95,79.87,79.89,10123.0,77.8708,77.8806,77.8027,77.8221,10123.0
2023-10-30 14:30:00,79.89,79.9,79.83,79.87,25063.0,77.8221,77.8319,77.7637,77.8027,25063.0
2023-10-30 14:35:00,79.89,79.98,79.83,79.9,21222.0,77.8221,77.9098,77.7637,77.8319,21222.0
2023-10-30 14:40:00,79.89,79.92,79.84,79.86,15183.0,77.8221,77.8514,77.7734,77.7929,15183.0
2023-10-30 14:45:00,79.86,79.96,79.84,79.88,21973.0,77.7929,77.8903,77.7734,77.8124,21973.0
2023-10-30 14:50:00,79.88,79.88,79.72,79.76,27995.0,77.8124,77.8124,77.6565,77.6955,27995.0
2023-10-30 14:55:00,79.74,79.85,79.73,79.79,35707.0,77.676,77.7832,77.6663,77.7247,35707.0
2023-10-30 15:00:00,79.82,80.03,79.82,79.98,15154.0,77.754,77.9585,77.754,77.9098,15154.0
2023-10-30 15:05:00,80.0,80.19,79.98,79.98,20895.0,77.9293,78.1144,77.9098,77.9098,20895.0
2023-10-30 15:10:00,79.97,80.07,79.94,80.03,21287.0,77.9001,77.9975,77.8708,77.9585,21287.0
2023-10-30 15:15:00,80.04,80.2,80.0,80.19,32888.0,77.9683,78.1241,77.9293,78.1144,32888.0
2023-10-30 15:20:00,80.2,80.3,80.19,80.29,48083.0,78.1241,78.2215,78.1144,78.2118,48083.0
2023-10-30 15:25:00,80.29,80.34,80.22,80.23,26157.0,78.2118,78.2605,78.1436,78.1533,26157.0
2023-10-30 15:30:00,80.22,80.31,80.2,80.23,51148.0,78.1436,78.2313,78.1241,78.1533,51148.0
2023-10-30 15:35:00,80.23,80.25,80.15,80.23,39733.0,78.1533,78.1728,78.0754,78.1533,39733.0
2023-10-30 15:40:00,80.24,80.25,80.11,80.14,90337.0,78.1631,78.1728,78.0364,78.0657,90337.0
2023-10-30 15:45:00,80.15,80.2,80.05,80.14,58414.0,78.0754,78.1241,77.978,78.0657,58414.0
2023-10-30 15:50:00,80.14,80.2,80.05,80.11,100430.0,78.0657,78.1241,77.978,78.0364,100430.0
2023-10-30 15:55:00,80.11,80.17,80.04,80.12,222726.0,78.0364,78.0949,77.9683,78.0462,222726.0
2023-10-31 09:30:00,80.1,80.1,79.78,79.92,14863.0,78.0267,78.0267,77.715,77.8514,14863.0
2023-10-31 09:35:00,79.88,80.0,79.56,79.56,18822.0,77.8124,77.9293,77.5007,77.5007,18822.0
2023-10-31 09:40:00,79.56,79.85,79.3,79.77,20603.0,77.5007,77.7832,77.2474,77.7052,20603.0
2023-10-31 09:45:00,79.72,79.85,79.22,79.24,28083.0,77.6565,77.7832,77.1695,77.189,28083.0
2023-10-31 09:50:00,79.2,79.38,78.78,78.85,54941.0,77.15,77.3253,76.7409,76.8091,54941.0
2023-10-31 09:55:00,78.86,79.02,78.66,78.85,124760.0,76.8188,76.9747,76.624,76.8091,124760.0
2023-10-31 10:00:00,78.85,78.97,78.17,78.27,83006.0,76.8091,76.926,76.1467,76.2441,83006.0
2023-10-31 10:05:00,78.24,78.27,77.92,78.01,118758.0,76.2149,76.2441,75.9031,75.9908,118758.0
2023-10-31 10:10:00,78.03,78.32,77.85,78.14,94117.0,76.0103,76.2928,75.8349,76.1174,94117.0
2023-10-31 10:15:00,78.12,78.73,78.12,78.54,129986.0,76.098,76.6922,76.098,76.5071,129986.0
2023-10-31 10:20:00,78.56,78.87,78.55,78.63,44082.0,76.5266,76.8285,76.5168,76.5948,44082.0
2023-10-31 10:25:00,78.64,78.7,78.56,78.66,56753.0,76.6045,76.6629,76.5266,76.624,56753.0
2023-10-31 10:30:00,78.68,78.95,78.61,78.92,35573.0,76.6435,76.9065,76.5753,76.8772,35573.0
2023-10-31 10:35:00,78.9,78.9,78.54,78.59,38936.0,76.8578,76.8578,76.5071,76.5558,38936.0
2023-10-31 10:40:00,78.61,78.64,78.46,78.51,92758.0,76.5753,76.6045,76.4292,76.4779,92758.0
2023-10-31 10:45:00,78.48,78.54,78.4,78.45,53590.0,76.4486,76.5071,76.3707,76.4194,53590.0
2023-10-31 10:50:00,78.44,78.73,78.44,78.53,122345.0,76.4097,76.6922,76.4097,76.4973,122345.0
2023-10-31 10:55:00,78.54,78.59,77.99,78.41,139794.0,76.5071,76.5558,75.9713,76.3805,139794.0
2023-10-31 11:00:00,78.41,78.54,78.37,78.37,39764.0,76.3805,76.5071,76.3415,76.3415,39764.0
2023-10-31 11:05:00,78.4,78.57,78.36,78.46,38323.0,76.3707,76.5363,76.3317,76.4292,38323.0
2023-10-31 11:10:00,78.45,78.52,78.35,78.45,46453.0,76.4194,76.4876,76.322,76.4194,46453.0
2023-10-31 11:15:00,78.45,78.46,78.31,78.41,31225.0,76.4194,76.4292,76.283,76.3805,31225.0
2023-10-31 11:20:00,78.41,78.41,78.09,78.1,37801.0,76.3805,76.3805,76.0687,76.0785,37801.0
2023-10-31 11:25:00,78.12,78.2,78.0,78.0,40486.0,76.098,76.1759,75.9811,75.9811,40486.0
2023-10-31 11:30:00,78.01,78.1,77.98,78.06,41104.0,75.9908,76.0785,75.9616,76.0395,41104.0
2023-10-31 11:35:00,78.07,78.1,77.83,77.88,52346.0,76.0493,76.0785,75.8155,75.8642,52346.0
2023-10-31 11:40:00,77.88,77.91,77.65,77.71,53148.0,75.8642,75.8934,75.6401,75.6986,53148.0
2023-10-31 11:45:00,77.72,77.81,77.63,77.79,107916.0,75.7083,75.796,75.6206,75.7765,107916.0
2023-10-31 11:50:00,77.81,77.92,77.79,77.8,44616.0,75.796,75.9031,75.7765,75.7862,44616.0
2023-10-31 11:55:00,77.81,77.98,77.78,77.98,25389.0,75.796,75.9616,75.7668,75.9616,25389.0
2023-10-31 12:00:00,77.99,78.0,77.84,77.89,29761.0,75.9713,75.9811,75.8252,75.8739,29761.0
2023-10-31 12:05:00,77.89,77.91,77.82,77.9,15800.0,75.8739,75.8934,75.8057,75.8837,15800.0
2023-10-31 12:10:00,77.88,77.88,77.7,77.72,22245.0,75.8642,75.8642,75.6888,75.7083,22245.0
2023-10-31 12:15:00,77.71,77.75,77.63,77.65,18825.0,75.6986,75.7375,75.6206,75.6401,18825.0
2023-10-31 12:20:00,77.67,77.73,77.62,77.64,12629.0,75.6596,75.7181,75.6109,75.6304,12629.0
2023-10-31 12:25:00,77.63,77.67,77.51,77.59,23749.0,75.6206,75.6596,75.5037,75.5817,23749.0
2023-10-31 12:30:00,77.61,77.73,77.61,77.64,30403.0,75.6012,75.7181,75.6012,75.6304,30403.0
2023-10-31 12:35:00,77.63,77.65,77.37,77.62,20207.0,75.6206,75.6401,75.3674,75.6109,20207.0
2023-10-31 12:40:00,77.62,77.74,77.52,77.53,28525.0,75.6109,75.7278,75.5135,75.5232,28525.0
2023-10-31 12:45:00,77.52,77.62,77.44,77.57,19034.0,75.5135,75.6109,75.4356,75.5622,19034.0
2023-10-31 12:50:00,77.57,77.65,77.53,77.64,13100.0,75.5622,75.6401,75.5232,75.6304,13100.0
2023-10-31 12:55:00,77.62,77.64,77.53,77.58,24257.0,75.6109,75.6304,75.5232,75.5719,24257.0
2023-10-31 13:00:00,77.58,77.65,77.57,77.62,22782.0,75.5719,75.6401,75.5622,75.6109,22782.0
2023-10-31 13:05:00,77.63,77.63,77.52,77.52,33896.0,75.6206,75.6206,75.5135,75.5135,33896.0
2023-10-31 13:10:00,77.52,77.55,77.36,77.43,19912.0,75.5135,75.5427,75.3576,75.4258,19912.0
2023-10-31 13:15:00,77.47,77.57,77.43,77.55,17098.0,75.4648,75.5622,75.4258,75.5427,17098.0
2023-10-31 13:20:00,77.55,77.58,77.52,77.57,10342.0,75.5427,75.5719,75.5135,75.5622,10342.0
2023-10-31 13:25:00,77.56,77.58,77.5,77.57,15577.0,75.5525,75.5719,75.494,75.5622,15577.0
2023-10-31 13:30:00,77.59,77.65,77.58,77.64,36687.0,75.5817,75.6401,75.5719,75.6304,36687.0
2023-10-31 13:35:00,77.64,77.65,77.56,77.56,16423.0,75.6304,75.6401,75.5525,75.5525,16423.0
2023-10-31 13:40:00,77.58,77.64,77.56,77.6,12617.0,75.5719,75.6304,75.5525,75.5914,12617.0
2023-10-31 13:45:00,77.59,77.59,77.52,77.53,18873.0,75.5817,75.5817,75.5135,75.5232,18873.0
2023-10-31 13:50:00,77.52,77.57,77.47,77.56,9556.0,75.5135,75.5622,75.4648,75.5525,9556.0
2023-10-31 13:55:00,77.55,77.65,77.53,77.65,45314.0,75.5427,75.6401,75.5232,75.6401,45314.0
2023-10-31 14:00:00,77.64,77.75,77.63,77.65,35819.0,75.6304,75.7375,75.6206,75.6401,35819.0
2023-10-31 14:05:00,77.65,77.69,77.61,77.62,39498.0,75.6401,75.6791,75.6012,75.6109,39498.0
2023-10-31 14:10:00,77.62,77.68,77.62,77.65,36064.0,75.6109,75.6693,75.6109,75.6401,36064.0
2023-10-31 14:15:00,77.64,77.69,77.57,77.59,28985.0,75.6304,75.6791,75.5622,75.5817,28985.0
2023-10-31 14:20:00,77.6,77.61,77.46,77.53,58605.0,75.5914,75.6012,75.455,75.5232,58605.0
2023-10-31 14:25:00,77.52,77.53,77.46,77.47,18630.0,75.5135,75.5232,75.455,75.4648,18630.0
2023-10-31 14:30:00,77.47,77.56,77.44,77.55,31445.0,75.4648,75.5525,75.4356,75.5427,31445.0
2023-10-31 14:35:00,77.55,77.55,77.46,77.48,19756.0,75.5427,75.5427,75.455,75.4745,19756.0
2023-10-31 14:40:00,77.48,77.51,77.47,77.49,20101.0,75.4745,75.5037,75.4648,75.4843,20101.0
2023-10-31 14:45:00,77.49,77.59,77.48,77.54,46708.0,75.4843,75.5817,75.4745,75.533,46708.0
2023-10-31 14:50:00,77.55,77.6,77.5,77.52,29975.0,75.5427,75.5914,75.494,75.5135,29975.0
2023-10-31 14:55:00,77.52,77.55,77.49,77.52,22302.0,75.5135,75.5427,75.4843,75.5135,22302.0
2023-10-31 15:00:00,77.51,77.62,77.51,77.57,23640.0,75.5037,75.6109,75.5037,75.5622,23640.0
2023-10-31 15:05:00,77.56,77.57,77.37,77.48,53298.0,75.5525,75.5622,75.3674,75.4745,53298.0
2023-10-31 15:10:00,77.47,77.54,77.31,77.32,45770.0,75.4648,75.533,75.3089,75.3187,45770.0
2023-10-31 15:15:00,77.32,77.34,77.22,77.29,52300.0,75.3187,75.3381,75.2213,75.2894,52300.0
2023-10-31 15:20:00,77.31,77.31,77.11,77.14,62631.0,75.3089,75.3089,75.1141,75.1433,62631.0
2023-10-31 15:25:00,77.15,77.41,77.15,77.36,38708.0,75.1531,75.4063,75.1531,75.3576,38708.0
2023-10-31 15:30:00,77.37,77.42,77.33,77.39,63871.0,75.3674,75.4161,75.3284,75.3869,63871.0
2023-10-31 15:35:00,77.39,77.51,77.38,77.4,49191.0,75.3869,75.5037,75.3771,75.3966,49191.0
2023-10-31 15:40:00,77.4,77.42,77.27,77.37,74623.0,75.3966,75.4161,75.27,75.3674,74623.0
2023-10-31 15:45:00,77.37,77.55,77.24,77.47,110492.0,75.3674,75.5427,75.2407,75.4648,110492.0
2023-10-31 15:50:00,77.46,77.5,77.18,77.34,168275.0,75.455,75.494,75.1823,75.3381,168275.0
2023-10-31 15:55:00,77.33,77.57,77.24,77.39,501509.0,75.3284,75.5622,75.2407,75.3869,501509.0
2023-11-01 09:30:00,83.49,86.46,82.14,82.34,275190.0,81.329,84.2221,80.0139,80.2087,275190.0
2023-11-01 09:35:00,82.13,84.66,80.5,84.66,228854.0,80.0042,82.4687,78.4164,82.4687,228854.0
2023-11-01 09:40:00,84.66,84.99,83.57,83.81,242139.0,82.4687,82.7901,81.4069,81.6407,242139.0
2023-11-01 09:45:00,83.7,85.01,83.58,84.77,160412.0,81.5335,82.8096,81.4166,82.5758,160412.0
2023-11-01 09:50:00,84.77,85.63,84.69,85.17,93563.0,82.5758,83.4136,82.4979,82.9655,93563.0
2023-11-01 09:55:00,85.16,85.17,83.78,84.09,67664.0,82.9557,82.9655,81.6115,81.9134,67664.0
2023-11-01 10:00:00,84.21,85.28,84.21,85.15,98108.0,82.0303,83.0726,82.0303,82.946,98108.0
2023-11-01 10:05:00,85.12,85.31,84.83,84.92,99565.0,82.9168,83.1019,82.6343,82.7219,99565.0
2023-11-01 10:10:00,84.94,85.16,84.66,84.78,54839.0,82.7414,82.9557,82.4687,82.5856,54839.0
2023-11-01 10:15:00,84.84,85.14,84.84,85.04,40256.0,82.644,82.9363,82.644,82.8388,40256.0
2023-11-01 10:20:00,85.02,85.15,84.51,84.59,65705.0,82.8194,82.946,82.3226,82.4005,65705.0
2023-11-01 10:25:00,84.53,85.12,84.47,84.91,43122.0,82.342,82.9168,82.2836,82.7122,43122.0
2023-11-01 10:30:00,85.0,85.59,84.94,85.07,50186.0,82.7999,83.3746,82.7414,82.8681,50186.0
2023-11-01 10:35:00,85.0,85.46,85.0,85.32,29612.0,82.7999,83.248,82.7999,83.1116,29612.0
2023-11-01 10:40:00,85.35,85.44,85.01,85.03,28573.0,83.1408,83.2285,82.8096,82.8291,28573.0
2023-11-01 10:45:00,85.03,85.08,84.46,84.5,52987.0,82.8291,82.8778,82.2739,82.3128,52987.0
2023-11-01 10:50:00,84.48,84.79,84.32,84.51,57509.0,82.2933,82.5953,82.1375,82.3226,57509.0
2023-11-01 10:55:00,84.52,84.64,83.97,84.24,31838.0,82.3323,82.4492,81.7965,82.0595,31838.0
2023-11-01 11:00:00,84.24,84.33,84.03,84.05,45590.0,82.0595,82.1472,81.855,81.8745,45590.0
2023-11-01 11:05:00,84.07,84.1,83.74,83.76,46062.0,81.8939,81.9232,81.5725,81.592,46062.0
2023-11-01 11:10:00,83.81,83.91,83.14,83.25,39582.0,81.6407,81.7381,80.988,81.0952,39582.0
2023-11-01 11:15:00,83.18,83.26,82.98,83.11,26585.0,81.027,81.1049,80.8322,80.9588,26585.0
2023-11-01 11:20:00,83.14,83.27,82.77,82.81,22986.0,80.988,81.1147,80.6276,80.6666,22986.0
2023-11-01 11:25:00,82.79,82.84,82.39,82.54,20646.0,80.6471,80.6958,80.2574,80.4036,20646.0
2023-11-01 11:30:00,82.59,83.1,82.58,83.05,27913.0,80.4523,80.9491,80.4425,80.9003,27913.0
2023-11-01 11:35:00,83.02,83.5,83.01,83.2,21218.0,80.8711,81.3387,80.8614,81.0465,21218.0
2023-11-01 11:40:00,83.21,83.39,83.02,83.04,13211.0,81.0562,81.2315,80.8711,80.8906,13211.0
2023-11-01 11:45:00,83.07,83.57,83.07,83.51,21114.0,80.9198,81.4069,80.9198,81.3484,21114.0
2023-11-01 11:50:00,83.52,83.52,83.25,83.27,11743.0,81.3582,81.3582,81.0952,81.1147,11743.0
2023-11-01 11:55:00,83.22,83.31,83.0,83.01,13372.0,81.0659,81.1536,80.8516,80.8614,13372.0
2023-11-01 12:00:00,83.01,83.13,82.99,83.08,22129.0,80.8614,80.9783,80.8419,80.9296,22129.0
2023-11-01 12:05:00,83.1,83.12,82.87,83.02,20678.0,80.9491,80.9685,80.725,80.8711,20678.0
2023-11-01 12:10:00,83.05,83.11,82.99,83.09,14425.0,80.9003,80.9588,80.8419,80.9393,14425.0
2023-11-01 12:15:00,83.06,83.1,82.92,83.0,16076.0,80.9101,80.9491,80.7737,80.8516,16076.0
2023-11-01 12:20:00,83.0,83.18,82.91,83.11,40316.0,80.8516,81.027,80.764,80.9588,40316.0
2023-11-01 12:25:00,83.14,83.36,83.04,83.26,15363.0,80.988,81.2023,80.8906,81.1049,15363.0
2023-11-01 12:30:00,83.26,83.26,82.96,83.18,17659.0,81.1049,81.1049,80.8127,81.027,17659.0
2023-11-01 12:35:00,83.21,83.28,82.96,82.96,11912.0,81.0562,81.1244,80.8127,80.8127,11912.0
2023-11-01 12:40:00,82.96,83.03,82.87,83.03,12624.0,80.8127,80.8809,80.725,80.8809,12624.0
2023-11-01 12:45:00,83.03,83.21,82.94,83.16,19223.0,80.8809,81.0562,80.7932,81.0075,19223.0
2023-11-01 12:50:00,83.14,83.22,83.1,83.19,10535.0,80.988,81.0659,80.9491,81.0367,10535.0
2023-11-01 12:55:00,83.19,83.47,83.15,83.45,33315.0,81.0367,81.3095,80.9978,81.29,33315.0
2023-11-01 13:00:00,83.44,83.44,83.28,83.4,17076.0,81.2803,81.2803,81.1244,81.2413,17076.0
2023-11-01 13:05:00,83.42,83.47,83.16,83.37,30975.0,81.2608,81.3095,81.0075,81.2121,30975.0
2023-11-01 13:10:00,83.34,83.5,83.31,83.48,23743.0,81.1828,81.3387,81.1536,81.3192,23743.0
2023-11-01 13:15:00,83.49,83.62,83.23,83.27,31150.0,81.329,81.4556,81.0757,81.1147,31150.0
2023-11-01 13:20:00,83.27,83.64,83.27,83.64,29939.0,81.1147,81.4751,81.1147,81.4751,29939.0
2023-11-01 13:25:00,83.58,83.75,83.54,83.7,25727.0,81.4166,81.5822,81.3777,81.5335,25727.0
2023-11-01 13:30:00,83.71,83.72,83.34,83.44,23038.0,81.5433,81.553,81.1828,81.2803,23038.0
2023-11-01 13:35:00,83.43,83.57,83.37,83.57,16687.0,81.2705,81.4069,81.2121,81.4069,16687.0
2023-11-01 13:40:00,83.56,83.71,83.5,83.68,34627.0,81.3971,81.5433,81.3387,81.514,34627.0
2023-11-01 13:45:00,83.66,83.79,83.52,83.64,23513.0,81.4946,81.6212,81.3582,81.4751,23513.0
2023-11-01 13:50:00,83.67,83.81,83.65,83.81,16993.0,81.5043,81.6407,81.4848,81.6407,16993.0
2023-11-01 13:55:00,83.77,83.89,83.56,83.56,22806.0,81.6017,81.7186,81.3971,81.3971,22806.0
2023-11-01 14:00:00,83.6,84.21,83.56,84.09,57822.0,81.4361,82.0303,81.3971,81.9134,57822.0
2023-11-01 14:05:00,84.05,84.33,83.99,84.08,27823.0,81.8745,82.1472,81.816,81.9037,27823.0
2023-11-01 14:10:00,84.06,84.07,83.57,83.58,26918.0,81.8842,81.8939,81.4069,81.4166,26918.0
2023-11-01 14:15:00,83.59,83.73,83.44,83.63,19905.0,81.4264,81.5627,81.2803,81.4653,19905.0
2023-11-01 14:20:00,83.63,83.7,83.58,83.61,15095.0,81.4653,81.5335,81.4166,81.4459,15095.0
2023-11-01 14:25:00,83.61,83.75,83.58,83.67,24729.0,81.4459,81.5822,81.4166,81.5043,24729.0
2023-11-01 14:30:00,83.73,84.21,83.68,84.17,28416.0,81.5627,82.0303,81.514,81.9914,28416.0
2023-11-01 14:35:00,84.14,84.15,83.66,83.74,81320.0,81.9621,81.9719,81.4946,81.5725,81320.0
2023-11-01 14:40:00,83.74,83.74,83.18,83.36,45832.0,81.5725,81.5725,81.027,81.2023,45832.0
2023-11-01 14:45:00,83.4,83.57,83.04,83.34,31359.0,81.2413,81.4069,80.8906,81.1828,31359.0
2023-11-01 14:50:00,83.34,83.45,83.12,83.12,27631.0,81.1828,81.29,80.9685,80.9685,27631.0
2023-11-01 14:55:00,83.16,83.64,83.12,83.5,34366.0,81.0075,81.4751,80.9685,81.3387,34366.0
2023-11-01 15:00:00,83.51,83.97,83.51,83.82,20728.0,81.3484,81.7965,81.3484,81.6504,20728.0
2023-11-01 15:05:00,83.85,84.03,83.77,83.92,26719.0,81.6796,81.855,81.6017,81.7478,26719.0
2023-11-01 15:10:00,83.95,84.09,83.8,83.81,30204.0,81.7771,81.9134,81.6309,81.6407,30204.0
2023-11-01 15:15:00,83.79,84.06,83.77,83.99,28794.0,81.6212,81.8842,81.6017,81.816,28794.0
2023-11-01 15:20:00,83.97,84.11,83.79,84.01,43487.0,81.7965,81.9329,81.6212,81.8355,43487.0
2023-11-01 15:25:00,84.0,84.13,83.86,84.09,40157.0,81.8258,81.9524,81.6894,81.9134,40157.0
2023-11-01 15:30:00,84.1,84.34,84.09,84.25,43502.0,81.9232,82.157,81.9134,82.0693,43502.0
2023-11-01 15:35:00,84.25,84.25,84.01,84.15,55753.0,82.0693,82.0693,81.8355,81.9719,55753.0
2023-11-01 15:40:00,84.16,84.19,84.06,84.16,54093.0,81.9816,82.0108,81.8842,81.9816,54093.0
2023-11-01 15:45:00,84.15,84.23,84.11,84.14,72656.0,81.9719,82.0498,81.9329,81.9621,72656.0
2023-11-01 15:50:00,84.15,84.15,83.68,83.69,122157.0,81.9719,81.9719,81.514,81.5238,122157.0
2023-11-01 15:55:00,83.7,83.71,83.52,83.66,305428.0,81.5335,81.5433,81.3582,81.4946,305428.0
2023-11-02 09:30:00,84.39,85.2,84.11,84.83,42572.0,82.2057,82.9947,81.9329,82.6343,42572.0
2023-11-02 09:35:00,84.77,85.49,84.65,85.06,40038.0,82.5758,83.2772,82.4589,82.8583,40038.0
2023-11-02 09:40:00,85.11,85.5,84.69,84.9,27497.0,82.907,83.2869,82.4979,82.7025,27497.0
2023-11-02 09:45:00,84.83,85.09,84.63,84.8,28202.0,82.6343,82.8875,82.4395,82.6051,28202.0
2023-11-02 09:50:00,84.83,84.83,84.39,84.48,11466.0,82.6343,82.6343,82.2057,82.2933,11466.0
2023-11-02 09:55:00,84.65,84.81,84.24,84.46,31663.0,82.4589,82.6148,82.0595,82.2739,31663.0
2023-11-02 10:00:00,84.54,84.59,83.92,84.0,19123.0,82.3518,82.4005,81.7478,81.8258,19123.0
2023-11-02 10:05:00,84.02,84.03,83.61,83.81,22250.0,81.8452,81.855,81.4459,81.6407,22250.0
2023-11-02 10:10:00,83.81,84.0,83.77,83.85,39236.0,81.6407,81.8258,81.6017,81.6796,39236.0
2023-11-02 10:15:00,83.91,84.05,83.82,84.05,11399.0,81.7381,81.8745,81.6504,81.8745,11399.0
2023-11-02 10:20:00,84.06,84.17,83.99,84.17,36307.0,81.8842,81.9914,81.816,81.9914,36307.0
2023-11-02 10:25:00,84.17,84.57,84.16,84.47,26731.0,81.9914,82.381,81.9816,82.2836,26731.0
2023-11-02 10:30:00,84.46,84.55,84.35,84.45,12190.0,82.2739,82.3615,82.1667,82.2641,12190.0
2023-11-02 10:35:00,84.48,84.5,84.21,84.38,7828.0,82.2933,82.3128,82.0303,82.1959,7828.0
2023-11-02 10:40:00,84.33,84.46,84.19,84.26,7791.0,82.1472,82.2739,82.0108,82.079,7791.0
2023-11-02 10:45:00,84.24,84.3,84.19,84.26,6303.0,82.0595,82.118,82.0108,82.079,6303.0
2023-11-02 10:50:00,84.24,84.64,84.22,84.62,22322.0,82.0595,82.4492,82.0401,82.4297,22322.0
2023-11-02 10:55:00,84.59,84.62,84.26,84.31,33406.0,82.4005,82.4297,82.079,82.1277,33406.0
2023-11-02 11:00:00,84.29,84.45,84.11,84.42,22183.0,82.1083,82.2641,81.9329,82.2349,22183.0
2023-11-02 11:05:00,84.4,84.52,84.28,84.31,18448.0,82.2154,82.3323,82.0985,82.1277,18448.0
2023-11-02 11:10:00,84.32,84.38,84.19,84.34,35531.0,82.1375,82.1959,82.0108,82.157,35531.0
2023-11-02 11:15:00,84.35,84.49,84.15,84.49,30933.0,82.1667,82.3031,81.9719,82.3031,30933.0
2023-11-02 11:20:00,84.5,84.53,84.42,84.46,7525.0,82.3128,82.342,82.2349,82.2739,7525.0
2023-11-02 11:25:00,84.45,84.51,84.25,84.28,12206.0,82.2641,82.3226,82.0693,82.0985,12206.0
2023-11-02 11:30:00,84.28,84.41,84.22,84.41,38631.0,82.0985,82.2251,82.0401,82.2251,38631.0
2023-11-02 11:35:00,84.39,84.48,84.35,84.4,9496.0,82.2057,82.2933,82.1667,82.2154,9496.0
2023-11-02 11:40:00,84.44,84.48,84.36,84.43,9390.0,82.2544,82.2933,82.1764,82.2446,9390.0
2023-11-02 11:45:00,84.44,84.52,84.4,84.49,8756.0,82.2544,82.3323,82.2154,82.3031,8756.0
2023-11-02 11:50:00,84.5,84.52,84.43,84.49,9045.0,82.3128,82.3323,82.2446,82.3031,9045.0
2023-11-02 11:55:00,84.48,84.56,84.44,84.5,10296.0,82.2933,82.3713,82.2544,82.3128,10296.0
2023-11-02 12:00:00,84.46,84.53,84.45,84.53,14113.0,82.2739,82.342,82.2641,82.342,14113.0
2023-11-02 12:05:00,84.52,84.52,84.4,84.46,9259.0,82.3323,82.3323,82.2154,82.2739,9259.0
2023-11-02 12:10:00,84.43,84.45,84.33,84.43,5568.0,82.2446,82.2641,82.1472,82.2446,5568.0
2023-11-02 12:15:00,84.45,84.45,84.29,84.39,7825.0,82.2641,82.2641,82.1083,82.2057,7825.0
2023-11-02 12:20:00,84.39,84.56,84.34,84.53,33608.0,82.2057,82.3713,82.157,82.342,33608.0
2023-11-02 12:25:00,84.54,84.7,84.48,84.68,26541.0,82.3518,82.5076,82.2933,82.4882,26541.0
2023-11-02 12:30:00,84.7,84.77,84.62,84.62,26162.0,82.5076,82.5758,82.4297,82.4297,26162.0
2023-11-02 12:35:00,84.61,84.61,84.45,84.52,5522.0,82.42,82.42,82.2641,82.3323,5522.0
2023-11-02 12:40:00,84.51,84.57,84.44,84.56,11160.0,82.3226,82.381,82.2544,82.3713,11160.0
2023-11-02 12:45:00,84.57,84.66,84.55,84.56,9812.0,82.381,82.4687,82.3615,82.3713,9812.0
2023-11-02 12:50:00,84.56,84.61,84.5,84.59,8767.0,82.3713,82.42,82.3128,82.4005,8767.0
2023-11-02 12:55:00,84.59,84.63,84.54,84.58,7518.0,82.4005,82.4395,82.3518,82.3907,7518.0
2023-11-02 13:00:00,84.59,84.62,84.57,84.59,7399.0,82.4005,82.4297,82.381,82.4005,7399.0
2023-11-02 13:05:00,84.57,84.75,84.57,84.74,11934.0,82.381,82.5563,82.381,82.5466,11934.0
2023-11-02 13:10:00,84.75,84.89,84.75,84.85,4972.0,82.5563,82.6927,82.5563,82.6538,4972.0
2023-11-02 13:15:00,84.9,84.99,84.87,84.94,24436.0,82.7025,82.7901,82.6732,82.7414,24436.0
2023-11-02 13:20:00,84.96,84.99,84.92,84.96,10132.0,82.7609,82.7901,82.7219,82.7609,10132.0
2023-11-02 13:25:00,84.97,84.97,84.84,84.87,59274.0,82.7707,82.7707,82.644,82.6732,59274.0
2023-11-02 13:30:00,84.89,84.97,84.88,84.96,3377.0,82.6927,82.7707,82.683,82.7609,3377.0
2023-11-02 13:35:00,84.97,85.03,84.86,84.9,20100.0,82.7707,82.8291,82.6635,82.7025,20100.0
2023-11-02 13:40:00,84.87,84.87,84.58,84.59,12349.0,82.6732,82.6732,82.3907,82.4005,12349.0
2023-11-02 13:45:00,84.57,84.77,84.47,84.68,33932.0,82.381,82.5758,82.2836,82.4882,33932.0
2023-11-02 13:50:00,84.66,84.77,84.63,84.76,6525.0,82.4687,82.5758,82.4395,82.5661,6525.0
2023-11-02 13:55:00,84.78,84.83,84.7,84.71,4734.0,82.5856,82.6343,82.5076,82.5174,4734.0
2023-11-02 14:00:00,84.7,84.77,84.67,84.76,5556.0,82.5076,82.5758,82.4784,82.5661,5556.0
2023-11-02 14:05:00,84.76,84.79,84.7,84.73,3133.0,82.5661,82.5953,82.5076,82.5369,3133.0
2023-11-02 14:10:00,84.71,84.71,84.51,84.57,13591.0,82.5174,82.5174,82.3226,82.381,13591.0
2023-11-02 14:15:00,84.55,84.72,84.54,84.7,9872.0,82.3615,82.5271,82.3518,82.5076,9872.0
2023-11-02 14:20:00,84.68,84.68,84.55,84.57,6082.0,82.4882,82.4882,82.3615,82.381,6082.0
2023-11-02 14:25:00,84.57,84.58,84.49,84.58,11252.0,82.381,82.3907,82.3031,82.3907,11252.0
2023-11-02 14:30:00,84.56,84.59,84.46,84.59,66551.0,82.3713,82.4005,82.2739,82.4005,66551.0
2023-11-02 14:35:00,84.6,84.68,84.6,84.66,9222.0,82.4102,82.4882,82.4102,82.4687,9222.0
2023-11-02 14:40:00,84.67,84.78,84.67,84.77,5613.0,82.4784,82.5856,82.4784,82.5758,5613.0
2023-11-02 14:45:00,84.78,84.81,84.6,84.64,12035.0,82.5856,82.6148,82.4102,82.4492,12035.0
2023-11-02 14:50:00,84.65,84.67,84.56,84.67,7504.0,82.4589,82.4784,82.3713,82.4784,7504.0
2023-11-02 14:55:00,84.66,84.69,84.59,84.62,7507.0,82.4687,82.4979,82.4005,82.4297,7507.0
2023-11-02 15:00:00,84.62,84.73,84.58,84.66,16965.0,82.4297,82.5369,82.3907,82.4687,16965.0
2023-11-02 15:05:00,84.63,84.69,84.55,84.66,9223.0,82.4395,82.4979,82.3615,82.4687,9223.0
2023-11-02 15:10:00,84.65,84.72,84.64,84.72,11822.0,82.4589,82.5271,82.4492,82.5271,11822.0
2023-11-02 15:15:00,84.73,84.91,84.7,84.87,19840.0,82.5369,82.7122,82.5076,82.6732,19840.0
2023-11-02 15:20:00,84.86,84.87,84.7,84.81,22382.0,82.6635,82.6732,82.5076,82.6148,22382.0
2023-11-02 15:25:00,84.81,84.81,84.68,84.8,65386.0,82.6148,82.6148,82.4882,82.6051,65386.0
2023-11-02 15:30:00,84.82,84.96,84.78,84.79,20131.0,82.6245,82.7609,82.5856,82.5953,20131.0
2023-11-02 15:35:00,84.79,84.9,84.74,84.86,51085.0,82.5953,82.7025,82.5466,82.6635,51085.0
2023-11-02 15:40:00,84.87,84.87,84.41,84.42,34410.0,82.6732,82.6732,82.2251,82.2349,34410.0
2023-11-02 15:45:00,84.42,84.49,84.38,84.4,48512.0,82.2349,82.3031,82.1959,82.2154,48512.0
2023-11-02 15:50:00,84.4,84.4,84.16,84.18,89274.0,82.2154,82.2154,81.9816,82.0011,89274.0
2023-11-02 15:55:00,84.18,84.18,83.92,84.16,226945.0,82.0011,82.0011,81.7478,81.9816,226945.0
2023-11-03 09:30:00,84.97,84.97,84.29,84.32,32857.0,82.7707,82.7707,82.1083,82.1375,32857.0
2023-11-03 09:35:00,84.32,84.91,84.32,84.87,24144.0,82.1375,82.7122,82.1375,82.6732,24144.0
2023-11-03 09:40:00,84.88,85.04,84.44,84.44,58324.0,82.683,82.8388,82.2544,82.2544,58324.0
2023-11-03 09:45:00,84.51,84.51,84.16,84.27,45758.0,82.3226,82.3226,81.9816,82.0888,45758.0
2023-11-03 09:50:00,84.31,84.32,83.59,83.81,44978.0,82.1277,82.1375,81.4264,81.6407,44978.0
2023-11-03 09:55:00,83.84,84.29,83.84,84.15,20454.0,81.6699,82.1083,81.6699,81.9719,20454.0
2023-11-03 10:00:00,84.2,84.3,84.06,84.25,38424.0,82.0206,82.118,81.8842,82.0693,38424.0
2023-11-03 10:05:00,84.26,84.29,83.97,84.05,47578.0,82.079,82.1083,81.7965,81.8745,47578.0
2023-11-03 10:10:00,84.08,84.42,84.04,84.36,102810.0,81.9037,82.2349,81.8647,82.1764,102810.0
2023-11-03 10:15:00,84.37,84.78,84.37,84.7,48986.0,82.1862,82.5856,82.1862,82.5076,48986.0
2023-11-03 10:20:00,84.7,85.05,84.7,84.94,57860.0,82.5076,82.8486,82.5076,82.7414,57860.0
2023-11-03 10:25:00,84.95,85.06,84.72,84.98,24061.0,82.7512,82.8583,82.5271,82.7804,24061.0
2023-11-03 10:30:00,85.0,85.04,84.93,84.96,27103.0,82.7999,82.8388,82.7317,82.7609,27103.0
2023-11-03 10:35:00,84.98,85.07,84.94,84.98,23351.0,82.7804,82.8681,82.7414,82.7804,23351.0
2023-11-03 10:40:00,84.98,85.01,84.84,84.85,16883.0,82.7804,82.8096,82.644,82.6538,16883.0
2023-11-03 10:45:00,84.83,85.05,84.67,84.93,33831.0,82.6343,82.8486,82.4784,82.7317,33831.0
2023-11-03 10:50:00,84.91,85.09,84.9,85.05,87083.0,82.7122,82.8875,82.7025,82.8486,87083.0
2023-11-03 10:55:00,85.06,85.29,85.05,85.21,21504.0,82.8583,83.0824,82.8486,83.0044,21504.0
2023-11-03 11:00:00,85.24,85.26,85.02,85.25,30577.0,83.0337,83.0531,82.8194,83.0434,30577.0
2023-11-03 11:05:00,85.25,85.47,85.2,85.37,31011.0,83.0434,83.2577,82.9947,83.1603,31011.0
2023-11-03 11:10:00,85.37,85.57,85.37,85.53,15196.0,83.1603,83.3551,83.1603,83.3162,15196.0
2023-11-03 11:15:00,85.56,85.64,85.52,85.56,14304.0,83.3454,83.4233,83.3064,83.3454,14304.0
2023-11-03 11:20:00,85.54,85.58,85.4,85.51,13184.0,83.3259,83.3649,83.1895,83.2967,13184.0
2023-11-03 11:25:00,85.51,85.71,85.51,85.53,26103.0,83.2967,83.4915,83.2967,83.3162,26103.0
2023-11-03 11:30:00,85.58,85.76,85.57,85.76,17576.0,83.3649,83.5402,83.3551,83.5402,17576.0
2023-11-03 11:35:00,85.77,85.93,85.73,85.78,36830.0,83.5499,83.7058,83.511,83.5597,36830.0
2023-11-03 11:40:00,85.79,85.87,85.72,85.85,16700.0,83.5694,83.6474,83.5012,83.6279,16700.0
2023-11-03 11:45:00,85.87,86.02,85.87,86.01,64156.0,83.6474,83.7935,83.6474,83.7837,64156.0
2023-11-03 11:50:00,86.03,86.08,85.89,86.01,9688.0,83.8032,83.8519,83.6668,83.7837,9688.0
2023-11-03 11:55:00,86.01,86.01,85.87,85.87,7021.0,83.7837,83.7837,83.6474,83.6474,7021.0
2023-11-03 12:00:00,85.9,85.96,85.76,85.8,14375.0,83.6766,83.735,83.5402,83.5792,14375.0
2023-11-03 12:05:00,85.82,85.91,85.78,85.88,12446.0,83.5987,83.6863,83.5597,83.6571,12446.0
2023-11-03 12:10:00,85.9,85.93,85.84,85.9,12197.0,83.6766,83.7058,83.6181,83.6766,12197.0
2023-11-03 12:15:00,85.9,85.96,85.87,85.88,9690.0,83.6766,83.735,83.6474,83.6571,9690.0
2023-11-03 12:20:00,85.91,85.91,85.76,85.85,17064.0,83.6863,83.6863,83.5402,83.6279,17064.0
2023-11-03 12:25:00,85.85,85.9,85.72,85.79,16253.0,83.6279,83.6766,83.5012,83.5694,16253.0
2023-11-03 12:30:00,85.78,85.97,85.78,85.95,17996.0,83.5597,83.7448,83.5597,83.7253,17996.0
2023-11-03 12:35:00,85.96,86.05,85.92,86.02,29220.0,83.735,83.8227,83.6961,83.7935,29220.0
2023-11-03 12:40:00,86.05,86.09,85.99,86.06,13081.0,83.8227,83.8617,83.7643,83.8324,13081.0
2023-11-03 12:45:00,86.05,86.19,86.0,86.14,35207.0,83.8227,83.9591,83.774,83.9104,35207.0
2023-11-03 12:50:00,86.13,86.24,86.12,86.24,16623.0,83.9006,84.0078,83.8909,84.0078,16623.0
2023-11-03 12:55:00,86.24,86.25,86.18,86.21,11010.0,84.0078,84.0175,83.9493,83.9786,11010.0
2023-11-03 13:00:00,86.2,86.24,86.16,86.21,11208.0,83.9688,84.0078,83.9299,83.9786,11208.0
2023-11-03 13:05:00,86.19,86.21,86.15,86.16,14741.0,83.9591,83.9786,83.9201,83.9299,14741.0
2023-11-03 13:10:00,86.16,86.23,86.11,86.13,22590.0,83.9299,83.998,83.8811,83.9006,22590.0
2023-11-03 13:15:00,86.13,86.25,86.12,86.2,15107.0,83.9006,84.0175,83.8909,83.9688,15107.0
2023-11-03 13:20:00,86.22,86.22,85.95,86.01,20276.0,83.9883,83.9883,83.7253,83.7837,20276.0
2023-11-03 13:25:00,86.0,86.11,85.9,86.11,10050.0,83.774,83.8811,83.6766,83.8811,10050.0
2023-11-03 13:30:00,86.11,86.11,86.04,86.07,10798.0,83.8811,83.8811,83.813,83.8422,10798.0
2023-11-03 13:35:00,86.06,86.07,85.94,86.01,8004.0,83.8324,83.8422,83.7155,83.7837,8004.0
2023-11-03 13:40:00,86.0,86.0,85.8,85.8,7351.0,83.774,83.774,83.5792,83.5792,7351.0
2023-11-03 13:45:00,85.83,85.85,85.75,85.78,8246.0,83.6084,83.6279,83.5305,83.5597,8246.0
2023-11-03 13:50:00,85.78,85.91,85.72,85.91,10229.0,83.5597,83.6863,83.5012,83.6863,10229.0
2023-11-03 13:55:00,85.9,86.02,85.88,85.94,11418.0,83.6766,83.7935,83.6571,83.7155,11418.0
2023-11-03 14:00:00,85.95,85.95,85.9,85.9,9728.0,83.7253,83.7253,83.6766,83.6766,9728.0
2023-11-03 14:05:00,85.9,85.9,85.53,85.83,59488.0,83.6766,83.6766,83.3162,83.6084,59488.0
2023-11-03 14:10:00,85.85,85.99,85.71,85.71,35015.0,83.6279,83.7643,83.4915,83.4915,35015.0
2023-11-03 14:15:00,85.68,85.77,85.67,85.71,14196.0,83.4623,83.5499,83.4525,83.4915,14196.0
2023-11-03 14:20:00,85.75,85.77,85.63,85.65,24562.0,83.5305,83.5499,83.4136,83.4331,24562.0
2023-11-03 14:25:00,85.68,85.77,85.56,85.75,24271.0,83.4623,83.5499,83.3454,83.5305,24271.0
2023-11-03 14:30:00,85.74,85.86,85.7,85.81,25102.0,83.5207,83.6376,83.4818,83.5889,25102.0
2023-11-03 14:35:00,85.85,85.91,85.76,85.78,12073.0,83.6279,83.6863,83.5402,83.5597,12073.0
2023-11-03 14:40:00,85.8,85.82,85.75,85.79,11524.0,83.5792,83.5987,83.5305,83.5694,11524.0
2023-11-03 14:45:00,85.72,85.82,85.71,85.81,14047.0,83.5012,83.5987,83.4915,83.5889,14047.0
2023-11-03 14:50:00,85.81,85.82,85.71,85.74,11389.0,83.5889,83.5987,83.4915,83.5207,11389.0
2023-11-03 14:55:00,85.73,85.78,85.62,85.65,11689.0,83.511,83.5597,83.4038,83.4331,11689.0
2023-11-03 15:00:00,85.63,85.64,85.45,85.46,13960.0,83.4136,83.4233,83.2382,83.248,13960.0
2023-11-03 15:05:00,85.46,85.46,85.22,85.27,18801.0,83.248,83.248,83.0142,83.0629,18801.0
2023-11-03 15:10:00,85.26,85.31,85.1,85.31,64933.0,83.0531,83.1019,82.8973,83.1019,64933.0
2023-11-03 15:15:00,85.31,85.31,85.11,85.21,18834.0,83.1019,83.1019,82.907,83.0044,18834.0
2023-11-03 15:20:00,85.2,85.46,85.17,85.44,45348.0,82.9947,83.248,82.9655,83.2285,45348.0
2023-11-03 15:25:00,85.44,85.61,85.38,85.56,36211.0,83.2285,83.3941,83.17,83.3454,36211.0
2023-11-03 15:30:00,85.51,85.54,85.37,85.38,54608.0,83.2967,83.3259,83.1603,83.17,54608.0
2023-11-03 15:35:00,85.39,85.39,85.25,85.28,32339.0,83.1798,83.1798,83.0434,83.0726,32339.0
2023-11-03 15:40:00,85.28,85.32,85.17,85.22,39576.0,83.0726,83.1116,82.9655,83.0142,39576.0
2023-11-03 15:45:00,85.2,85.21,84.95,84.98,36026.0,82.9947,83.0044,82.7512,82.7804,36026.0
2023-11-03 15:50:00,84.97,85.01,84.92,84.97,60298.0,82.7707,82.8096,82.7219,82.7707,60298.0
2023-11-03 15:55:00,84.96,85.05,84.96,84.99,173650.0,82.7609,82.8486,82.7609,82.7901,173650.0
2023-11-06 09:30:00,85.0,85.18,83.95,84.07,55270.0,82.7999,82.9752,81.7771,81.8939,55270.0
2023-11-06 09:35:00,84.07,84.16,83.55,83.66,40626.0,81.8939,81.9816,81.3874,81.4946,40626.0
2023-11-06 09:40:00,83.66,83.78,82.96,83.12,76389.0,81.4946,81.6115,80.8127,80.9685,76389.0
2023-11-06 09:45:00,83.14,83.26,82.42,82.99,45935.0,80.988,81.1049,80.2867,80.8419,45935.0
2023-11-06 09:50:00,83.01,83.14,82.61,82.76,46879.0,80.8614,80.988,80.4717,80.6179,46879.0
2023-11-06 09:55:00,82.89,83.23,82.83,83.04,17857.0,80.7445,81.0757,80.686,80.8906,17857.0
2023-11-06 10:00:00,83.06,83.08,82.75,82.9,28577.0,80.9101,80.9296,80.6081,80.7542,28577.0
2023-11-06 10:05:00,82.93,82.93,82.61,82.69,15238.0,80.7835,80.7835,80.4717,80.5497,15238.0
2023-11-06 10:10:00,82.67,82.67,82.3,82.41,34314.0,80.5302,80.5302,80.1698,80.2769,34314.0
2023-11-06 10:15:00,82.4,82.6,82.35,82.54,15116.0,80.2672,80.462,80.2185,80.4036,15116.0
2023-11-06 10:20:00,82.6,82.78,82.6,82.72,11807.0,80.462,80.6373,80.462,80.5789,11807.0
2023-11-06 10:25:00,82.68,82.74,82.45,82.51,18116.0,80.5399,80.5984,80.3159,80.3743,18116.0
2023-11-06 10:30:00,82.55,82.78,82.48,82.73,6020.0,80.4133,80.6373,80.3451,80.5886,6020.0
2023-11-06 10:35:00,82.74,82.74,82.54,82.67,6469.0,80.5984,80.5984,80.4036,80.5302,6469.0
2023-11-06 10:40:00,82.76,82.98,82.76,82.94,11155.0,80.6179,80.8322,80.6179,80.7932,11155.0
2023-11-06 10:45:00,82.93,82.93,82.8,82.85,5250.0,80.7835,80.7835,80.6568,80.7055,5250.0
2023-11-06 10:50:00,82.86,82.98,82.78,82.89,12126.0,80.7153,80.8322,80.6373,80.7445,12126.0
2023-11-06 10:55:00,82.85,82.86,82.78,82.82,3912.0,80.7055,80.7153,80.6373,80.6763,3912.0
2023-11-06 11:00:00,82.82,82.94,82.78,82.89,7405.0,80.6763,80.7932,80.6373,80.7445,7405.0
2023-11-06 11:05:00,82.9,83.11,82.89,83.11,7921.0,80.7542,80.9588,80.7445,80.9588,7921.0
2023-11-06 11:10:00,83.1,83.12,82.92,82.93,18522.0,80.9491,80.9685,80.7737,80.7835,18522.0
2023-11-06 11:15:00,82.87,83.13,82.87,83.09,7471.0,80.725,80.9783,80.725,80.9393,7471.0
2023-11-06 11:20:00,83.12,83.15,83.03,83.15,11007.0,80.9685,80.9978,80.8809,80.9978,11007.0
2023-11-06 11:25:00,83.14,83.14,83.03,83.04,8492.0,80.988,80.988,80.8809,80.8906,8492.0
2023-11-06 11:30:00,83.05,83.08,82.92,83.06,11546.0,80.9003,80.9296,80.7737,80.9101,11546.0
2023-11-06 11:35:00,83.06,83.11,82.98,82.99,10487.0,80.9101,80.9588,80.8322,80.8419,10487.0
2023-11-06 11:40:00,82.98,83.06,82.97,83.01,9489.0,80.8322,80.9101,80.8224,80.8614,9489.0
2023-11-06 11:45:00,83.02,83.1,83.02,83.07,4623.0,80.8711,80.9491,80.8711,80.9198,4623.0
2023-11-06 11:50:00,83.06,83.12,83.02,83.12,7079.0,80.9101,80.9685,80.8711,80.9685,7079.0
2023-11-06 11:55:00,83.13,83.29,83.13,83.29,5584.0,80.9783,81.1341,80.9783,81.1341,5584.0
2023-11-06 12:00:00,83.27,83.44,83.2,83.27,19364.0,81.1147,81.2803,81.0465,81.1147,19364.0
2023-11-06 12:05:00,83.28,83.29,83.1,83.14,5175.0,81.1244,81.1341,80.9491,80.988,5175.0
2023-11-06 12:10:00,83.11,83.23,83.09,83.23,4505.0,80.9588,81.0757,80.9393,81.0757,4505.0
2023-11-06 12:15:00,83.23,83.23,83.08,83.09,2988.0,81.0757,81.0757,80.9296,80.9393,2988.0
2023-11-06 12:20:00,83.1,83.22,83.09,83.15,5714.0,80.9491,81.0659,80.9393,80.9978,5714.0
2023-11-06 12:25:00,83.14,83.17,83.07,83.13,11094.0,80.988,81.0172,80.9198,80.9783,11094.0
2023-11-06 12:30:00,83.09,83.11,83.01,83.01,5150.0,80.9393,80.9588,80.8614,80.8614,5150.0
2023-11-06 12:35:00,83.0,83.02,82.86,82.86,5381.0,80.8516,80.8711,80.7153,80.7153,5381.0
2023-11-06 12:40:00,82.85,82.85,82.74,82.74,10858.0,80.7055,80.7055,80.5984,80.5984,10858.0
2023-11-06 12:45:00,82.74,82.78,82.63,82.71,5183.0,80.5984,80.6373,80.4912,80.5692,5183.0
2023-11-06 12:50:00,82.71,82.75,82.65,82.75,5075.0,80.5692,80.6081,80.5107,80.6081,5075.0
2023-11-06 12:55:00,82.78,82.83,82.68,82.81,9651.0,80.6373,80.686,80.5399,80.6666,9651.0
2023-11-06 13:00:00,82.79,82.79,82.6,82.67,7136.0,80.6471,80.6471,80.462,80.5302,7136.0
2023-11-06 13:05:00,82.71,82.75,82.67,82.7,4311.0,80.5692,80.6081,80.5302,80.5594,4311.0
2023-11-06 13:10:00,82.7,82.79,82.69,82.73,10395.0,80.5594,80.6471,80.5497,80.5886,10395.0
2023-11-06 13:15:00,82.72,82.75,82.63,82.72,12780.0,80.5789,80.6081,80.4912,80.5789,12780.0
2023-11-06 13:20:00,82.7,82.7,82.61,82.7,10660.0,80.5594,80.5594,80.4717,80.5594,10660.0
2023-11-06 13:25:00,82.69,82.74,82.59,82.74,4680.0,80.5497,80.5984,80.4523,80.5984,4680.0
2023-11-06 13:30:00,82.73,82.73,82.57,82.59,5562.0,80.5886,80.5886,80.4328,80.4523,5562.0
2023-11-06 13:35:00,82.59,82.81,82.58,82.79,4379.0,80.4523,80.6666,80.4425,80.6471,4379.0
2023-11-06 13:40:00,82.78,82.85,82.77,82.8,8302.0,80.6373,80.7055,80.6276,80.6568,8302.0
2023-11-06 13:45:00,82.79,82.87,82.75,82.76,5569.0,80.6471,80.725,80.6081,80.6179,5569.0
2023-11-06 13:50:00,82.77,82.77,82.61,82.61,3989.0,80.6276,80.6276,80.4717,80.4717,3989.0
2023-11-06 13:55:00,82.64,82.75,82.62,82.63,9660.0,80.501,80.6081,80.4815,80.4912,9660.0
2023-11-06 14:00:00,82.64,82.67,82.58,82.66,6254.0,80.501,80.5302,80.4425,80.5204,6254.0
2023-11-06 14:05:00,82.74,82.74,82.56,82.59,4900.0,80.5984,80.5984,80.423,80.4523,4900.0
2023-11-06 14:10:00,82.59,82.61,82.49,82.52,10792.0,80.4523,80.4717,80.3548,80.3841,10792.0
2023-11-06 14:15:00,82.52,82.66,82.51,82.62,10278.0,80.3841,80.5204,80.3743,80.4815,10278.0
2023-11-06 14:20:00,82.62,82.75,82.58,82.74,10637.0,80.4815,80.6081,80.4425,80.5984,10637.0
2023-11-06 14:25:00,82.74,82.84,82.74,82.84,10869.0,80.5984,80.6958,80.5984,80.6958,10869.0
2023-11-06 14:30:00,82.85,82.99,82.83,82.93,16038.0,80.7055,80.8419,80.686,80.7835,16038.0
2023-11-06 14:35:00,82.93,83.06,82.91,82.97,15121.0,80.7835,80.9101,80.764,80.8224,15121.0
2023-11-06 14:40:00,82.96,83.16,82.96,83.09,13087.0,80.8127,81.0075,80.8127,80.9393,13087.0
2023-11-06 14:45:00,83.11,83.18,83.03,83.16,13505.0,80.9588,81.027,80.8809,81.0075,13505.0
2023-11-06 14:50:00,83.17,83.24,83.13,83.24,9552.0,81.0172,81.0854,80.9783,81.0854,9552.0
2023-11-06 14:55:00,83.25,83.32,83.22,83.25,11545.0,81.0952,81.1634,81.0659,81.0952,11545.0
2023-11-06 15:00:00,83.27,83.34,83.23,83.34,8500.0,81.1147,81.1828,81.0757,81.1828,8500.0
2023-11-06 15:05:00,83.34,83.35,83.24,83.31,15127.0,81.1828,81.1926,81.0854,81.1536,15127.0
2023-11-06 15:10:00,83.31,83.43,83.3,83.3,17487.0,81.1536,81.2705,81.1439,81.1439,17487.0
2023-11-06 15:15:00,83.31,83.38,83.3,83.3,14119.0,81.1536,81.2218,81.1439,81.1439,14119.0
2023-11-06 15:20:00,83.28,83.28,83.14,83.19,11190.0,81.1244,81.1244,80.988,81.0367,11190.0
2023-11-06 15:25:00,83.19,83.21,83.1,83.15,11943.0,81.0367,81.0562,80.9491,80.9978,11943.0
2023-11-06 15:30:00,83.15,83.34,83.13,83.34,45294.0,80.9978,81.1828,80.9783,81.1828,45294.0
2023-11-06 15:35:00,83.35,83.35,83.26,83.29,10135.0,81.1926,81.1926,81.1049,81.1341,10135.0
2023-11-06 15:40:00,83.27,83.3,83.15,83.21,17335.0,81.1147,81.1439,80.9978,81.0562,17335.0
2023-11-06 15:45:00,83.2,83.25,83.17,83.23,22774.0,81.0465,81.0952,81.0172,81.0757,22774.0
2023-11-06 15:50:00,83.23,83.29,83.02,83.08,41648.0,81.0757,81.1341,80.8711,80.9296,41648.0
2023-11-06 15:55:00,83.1,83.18,83.06,83.16,116085.0,80.9491,81.027,80.9101,81.0075,116085.0
2023-11-07 09:30:00,82.95,83.3,82.71,82.98,23370.0,80.8029,81.1439,80.5692,80.8322,23370.0
2023-11-07 09:35:00,82.9,83.12,82.8,83.06,9847.0,80.7542,80.9685,80.6568,80.9101,9847.0
2023-11-07 09:40:00,83.06,83.08,82.77,83.08,5164.0,80.9101,80.9296,80.6276,80.9296,5164.0
2023-11-07 09:45:00,83.14,83.24,83.07,83.17,25263.0,80.988,81.0854,80.9198,81.0172,25263.0
2023-11-07 09:50:00,83.17,83.6,83.17,83.6,3555.0,81.0172,81.4361,81.0172,81.4361,3555.0
2023-11-07 09:55:00,83.71,83.76,83.38,83.38,19765.0,81.5433,81.592,81.2218,81.2218,19765.0
2023-11-07 10:00:00,83.45,83.59,82.95,83.03,36328.0,81.29,81.4264,80.8029,80.8809,36328.0
2023-11-07 10:05:00,83.02,83.05,82.8,82.82,44076.0,80.8711,80.9003,80.6568,80.6763,44076.0
2023-11-07 10:10:00,82.8,83.1,82.77,83.1,37839.0,80.6568,80.9491,80.6276,80.9491,37839.0
2023-11-07 10:15:00,83.07,83.22,82.94,83.2,69387.0,80.9198,81.0659,80.7932,81.0465,69387.0
2023-11-07 10:20:00,83.19,83.48,83.17,83.47,51620.0,81.0367,81.3192,81.0172,81.3095,51620.0
2023-11-07 10:25:00,83.48,83.69,83.46,83.59,67497.0,81.3192,81.5238,81.2997,81.4264,67497.0
2023-11-07 10:30:00,83.56,83.64,83.38,83.53,24437.0,81.3971,81.4751,81.2218,81.3679,24437.0
2023-11-07 10:35:00,83.56,83.65,83.55,83.64,18162.0,81.3971,81.4848,81.3874,81.4751,18162.0
2023-11-07 10:40:00,83.65,83.93,83.63,83.93,22161.0,81.4848,81.7576,81.4653,81.7576,22161.0
2023-11-07 10:45:00,83.95,84.13,83.9,84.11,28243.0,81.7771,81.9524,81.7283,81.9329,28243.0
2023-11-07 10:50:00,84.12,84.42,84.08,84.42,24113.0,81.9427,82.2349,81.9037,82.2349,24113.0
2023-11-07 10:55:00,84.42,84.49,84.23,84.25,20747.0,82.2349,82.3031,82.0498,82.0693,20747.0
2023-11-07 11:00:00,84.27,84.35,84.25,84.34,33707.0,82.0888,82.1667,82.0693,82.157,33707.0
2023-11-07 11:05:00,84.35,84.35,84.03,84.04,8851.0,82.1667,82.1667,81.855,81.8647,8851.0
2023-11-07 11:10:00,83.99,84.11,83.99,84.11,10950.0,81.816,81.9329,81.816,81.9329,10950.0
2023-11-07 11:15:00,84.08,84.08,83.85,83.93,19032.0,81.9037,81.9037,81.6796,81.7576,19032.0
2023-11-07 11:20:00,83.9,83.97,83.89,83.95,12164.0,81.7283,81.7965,81.7186,81.7771,12164.0
2023-11-07 11:25:00,83.95,84.1,83.94,84.08,24476.0,81.7771,81.9232,81.7673,81.9037,24476.0
2023-11-07 11:30:00,84.08,84.2,84.02,84.2,15418.0,81.9037,82.0206,81.8452,82.0206,15418.0
2023-11-07 11:35:00,84.2,84.25,84.16,84.17,9740.0,82.0206,82.0693,81.9816,81.9914,9740.0
2023-11-07 11:40:00,84.14,84.2,84.08,84.09,7212.0,81.9621,82.0206,81.9037,81.9134,7212.0
2023-11-07 11:45:00,84.12,84.13,83.95,83.97,7070.0,81.9427,81.9524,81.7771,81.7965,7070.0
2023-11-07 11:50:00,84.0,84.08,83.99,84.05,9157.0,81.8258,81.9037,81.816,81.8745,9157.0
2023-11-07 11:55:00,84.05,84.13,83.98,83.99,6999.0,81.8745,81.9524,81.8063,81.816,6999.0
2023-11-07 12:00:00,83.98,83.99,83.86,83.87,8844.0,81.8063,81.816,81.6894,81.6991,8844.0
2023-11-07 12:05:00,83.87,83.96,83.83,83.94,5754.0,81.6991,81.7868,81.6602,81.7673,5754.0
2023-11-07 12:10:00,83.95,83.95,83.85,83.86,5650.0,81.7771,81.7771,81.6796,81.6894,5650.0
2023-11-07 12:15:00,83.86,83.94,83.82,83.93,4859.0,81.6894,81.7673,81.6504,81.7576,4859.0
2023-11-07 12:20:00,83.93,83.98,83.92,83.95,9499.0,81.7576,81.8063,81.7478,81.7771,9499.0
2023-11-07 12:25:00,83.96,84.03,83.95,83.98,7962.0,81.7868,81.855,81.7771,81.8063,7962.0
2023-11-07 12:30:00,83.98,84.02,83.84,84.0,9750.0,81.8063,81.8452,81.6699,81.8258,9750.0
2023-11-07 12:35:00,83.98,84.02,83.96,83.97,7277.0,81.8063,81.8452,81.7868,81.7965,7277.0
2023-11-07 12:40:00,83.96,84.03,83.92,83.97,16176.0,81.7868,81.855,81.7478,81.7965,16176.0
2023-11-07 12:45:00,83.95,83.96,83.85,83.87,6854.0,81.7771,81.7868,81.6796,81.6991,6854.0
2023-11-07 12:50:00,83.87,83.9,83.79,83.86,8448.0,81.6991,81.7283,81.6212,81.6894,8448.0
2023-11-07 12:55:00,83.85,83.94,83.84,83.94,8205.0,81.6796,81.7673,81.6699,81.7673,8205.0
2023-11-07 13:00:00,83.94,83.96,83.9,83.93,4227.0,81.7673,81.7868,81.7283,81.7576,4227.0
2023-11-07 13:05:00,83.93,83.94,83.89,83.93,6150.0,81.7576,81.7673,81.7186,81.7576,6150.0
2023-11-07 13:10:00,83.92,83.93,83.82,83.83,6503.0,81.7478,81.7576,81.6504,81.6602,6503.0
2023-11-07 13:15:00,83.81,83.84,83.78,83.83,8692.0,81.6407,81.6699,81.6115,81.6602,8692.0
2023-11-07 13:20:00,83.82,83.82,83.74,83.81,8298.0,81.6504,81.6504,81.5725,81.6407,8298.0
2023-11-07 13:25:00,83.81,83.81,83.7,83.72,10267.0,81.6407,81.6407,81.5335,81.553,10267.0
2023-11-07 13:30:00,83.73,83.88,83.73,83.87,10586.0,81.5627,81.7089,81.5627,81.6991,10586.0
2023-11-07 13:35:00,83.87,84.0,83.86,83.95,39838.0,81.6991,81.8258,81.6894,81.7771,39838.0
2023-11-07 13:40:00,83.97,84.05,83.94,83.95,12236.0,81.7965,81.8745,81.7673,81.7771,12236.0
2023-11-07 13:45:00,83.96,84.09,83.96,84.06,8969.0,81.7868,81.9134,81.7868,81.8842,8969.0
2023-11-07 13:50:00,84.04,84.12,84.04,84.1,8052.0,81.8647,81.9427,81.8647,81.9232,8052.0
2023-11-07 13:55:00,84.08,84.13,84.03,84.08,10410.0,81.9037,81.9524,81.855,81.9037,10410.0
2023-11-07 14:00:00,84.09,84.16,84.08,84.12,11228.0,81.9134,81.9816,81.9037,81.9427,11228.0
2023-11-07 14:05:00,84.14,84.2,84.09,84.14,17274.0,81.9621,82.0206,81.9134,81.9621,17274.0
2023-11-07 14:10:00,84.16,84.21,84.13,84.17,7817.0,81.9816,82.0303,81.9524,81.9914,7817.0
2023-11-07 14:15:00,84.16,84.19,84.12,84.14,7485.0,81.9816,82.0108,81.9427,81.9621,7485.0
2023-11-07 14:20:00,84.15,84.18,84.12,84.18,5986.0,81.9719,82.0011,81.9427,82.0011,5986.0
2023-11-07 14:25:00,84.17,84.28,84.14,84.28,9727.0,81.9914,82.0985,81.9621,82.0985,9727.0
2023-11-07 14:30:00,84.29,84.35,84.27,84.34,11104.0,82.1083,82.1667,82.0888,82.157,11104.0
2023-11-07 14:35:00,84.34,84.42,84.34,84.42,21559.0,82.157,82.2349,82.157,82.2349,21559.0
2023-11-07 14:40:00,84.41,84.43,84.32,84.35,29931.0,82.2251,82.2446,82.1375,82.1667,29931.0
2023-11-07 14:45:00,84.38,84.45,84.35,84.39,12726.0,82.1959,82.2641,82.1667,82.2057,12726.0
2023-11-07 14:50:00,84.41,84.41,84.33,84.38,9118.0,82.2251,82.2251,82.1472,82.1959,9118.0
2023-11-07 14:55:00,84.39,84.45,84.36,84.45,19443.0,82.2057,82.2641,82.1764,82.2641,19443.0
2023-11-07 15:00:00,84.45,84.51,84.36,84.43,16120.0,82.2641,82.3226,82.1764,82.2446,16120.0
2023-11-07 15:05:00,84.44,84.49,84.42,84.47,12322.0,82.2544,82.3031,82.2349,82.2836,12322.0
2023-11-07 15:10:00,84.47,84.47,84.33,84.36,12842.0,82.2836,82.2836,82.1472,82.1764,12842.0
2023-11-07 15:15:00,84.37,84.37,84.32,84.34,7339.0,82.1862,82.1862,82.1375,82.157,7339.0
2023-11-07 15:20:00,84.33,84.35,84.27,84.35,10255.0,82.1472,82.1667,82.0888,82.1667,10255.0
2023-11-07 15:25:00,84.35,84.38,84.3,84.36,11489.0,82.1667,82.1959,82.118,82.1764,11489.0
2023-11-07 15:30:00,84.36,84.42,84.33,84.39,27421.0,82.1764,82.2349,82.1472,82.2057,27421.0
2023-11-07 15:35:00,84.39,84.5,84.37,84.5,18386.0,82.2057,82.3128,82.1862,82.3128,18386.0
2023-11-07 15:40:00,84.49,84.51,84.44,84.5,24074.0,82.3031,82.3226,82.2544,82.3128,24074.0
2023-11-07 15:45:00,84.49,84.51,84.4,84.47,39267.0,82.3031,82.3226,82.2154,82.2836,39267.0
2023-11-07 15:50:00,84.47,84.47,84.22,84.31,60974.0,82.2836,82.2836,82.0401,82.1277,60974.0
2023-11-07 15:55:00,84.31,84.41,84.21,84.36,159530.0,82.1277,82.2251,82.0303,82.1764,159530.0
2023-11-08 09:30:00,84.36,84.85,84.03,84.74,19938.0,82.1764,82.6538,81.855,82.5466,19938.0
2023-11-08 09:35:00,84.85,84.88,84.62,84.67,10805.0,82.6538,82.683,82.4297,82.4784,10805.0
2023-11-08 09:40:00,84.71,84.77,84.4,84.43,10137.0,82.5174,82.5758,82.2154,82.2446,10137.0
2023-11-08 09:45:00,84.48,84.57,84.34,84.56,9716.0,82.2933,82.381,82.157,82.3713,9716.0
2023-11-08 09:50:00,84.51,84.79,84.51,84.61,11383.0,82.3226,82.5953,82.3226,82.42,11383.0
2023-11-08 09:55:00,84.59,84.67,84.47,84.49,6020.0,82.4005,82.4784,82.2836,82.3031,6020.0
2023-11-08 10:00:00,84.5,84.63,84.4,84.56,9973.0,82.3128,82.4395,82.2154,82.3713,9973.0
2023-11-08 10:05:00,84.6,85.02,84.6,85.01,10276.0,82.4102,82.8194,82.4102,82.8096,10276.0
2023-11-08 10:10:00,84.99,85.05,84.77,84.8,11961.0,82.7901,82.8486,82.5758,82.6051,11961.0
2023-11-08 10:15:00,84.77,84.98,84.67,84.86,13726.0,82.5758,82.7804,82.4784,82.6635,13726.0
2023-11-08 10:20:00,84.89,84.9,84.72,84.75,10590.0,82.6927,82.7025,82.5271,82.5563,10590.0
2023-11-08 10:25:00,84.78,84.79,84.62,84.69,8045.0,82.5856,82.5953,82.4297,82.4979,8045.0
2023-11-08 10:30:00,84.66,84.8,84.66,84.74,6008.0,82.4687,82.6051,82.4687,82.5466,6008.0
2023-11-08 10:35:00,84.73,84.96,84.67,84.91,11253.0,82.5369,82.7609,82.4784,82.7122,11253.0
2023-11-08 10:40:00,84.9,85.0,84.88,84.99,10629.0,82.7025,82.7999,82.683,82.7901,10629.0
2023-11-08 10:45:00,84.95,85.03,84.93,85.0,15536.0,82.7512,82.8291,82.7317,82.7999,15536.0
2023-11-08 10:50:00,84.96,84.96,84.82,84.89,12015.0,82.7609,82.7609,82.6245,82.6927,12015.0
2023-11-08 10:55:00,84.88,84.95,84.87,84.91,4752.0,82.683,82.7512,82.6732,82.7122,4752.0
2023-11-08 11:00:00,84.9,85.02,84.89,85.0,10836.0,82.7025,82.8194,82.6927,82.7999,10836.0
2023-11-08 11:05:00,85.01,85.04,84.97,85.04,14916.0,82.8096,82.8388,82.7707,82.8388,14916.0
2023-11-08 11:10:00,85.03,85.08,85.0,85.03,9997.0,82.8291,82.8778,82.7999,82.8291,9997.0
2023-11-08 11:15:00,85.03,85.11,85.03,85.1,12389.0,82.8291,82.907,82.8291,82.8973,12389.0
2023-11-08 11:20:00,85.08,85.08,84.94,85.0,8490.0,82.8778,82.8778,82.7414,82.7999,8490.0
2023-11-08 11:25:00,84.98,85.04,84.97,85.04,4376.0,82.7804,82.8388,82.7707,82.8388,4376.0
2023-11-08 11:30:00,85.01,85.02,84.89,84.93,11603.0,82.8096,82.8194,82.6927,82.7317,11603.0
2023-11-08 11:35:00,84.96,85.02,84.88,84.88,16536.0,82.7609,82.8194,82.683,82.683,16536.0
2023-11-08 11:40:00,84.9,85.0,84.88,85.0,6498.0,82.7025,82.7999,82.683,82.7999,6498.0
2023-11-08 11:45:00,84.97,85.05,84.97,85.0,8195.0,82.7707,82.8486,82.7707,82.7999,8195.0
2023-11-08 11:50:00,84.98,84.98,84.89,84.91,4889.0,82.7804,82.7804,82.6927,82.7122,4889.0
2023-11-08 11:55:00,84.89,84.99,84.76,84.81,5381.0,82.6927,82.7901,82.5661,82.6148,5381.0
2023-11-08 12:00:00,84.81,84.84,84.69,84.78,7662.0,82.6148,82.644,82.4979,82.5856,7662.0
2023-11-08 12:05:00,84.78,84.8,84.57,84.69,8008.0,82.5856,82.6051,82.381,82.4979,8008.0
2023-11-08 12:10:00,84.67,84.79,84.67,84.79,4105.0,82.4784,82.5953,82.4784,82.5953,4105.0
2023-11-08 12:15:00,84.79,84.86,84.74,84.77,10605.0,82.5953,82.6635,82.5466,82.5758,10605.0
2023-11-08 12:20:00,84.8,84.92,84.79,84.92,11204.0,82.6051,82.7219,82.5953,82.7219,11204.0
2023-11-08 12:25:00,84.9,84.98,84.89,84.97,6091.0,82.7025,82.7804,82.6927,82.7707,6091.0
2023-11-08 12:30:00,84.96,84.97,84.85,84.93,12855.0,82.7609,82.7707,82.6538,82.7317,12855.0
2023-11-08 12:35:00,84.93,85.02,84.9,85.01,7458.0,82.7317,82.8194,82.7025,82.8096,7458.0
2023-11-08 12:40:00,85.03,85.08,84.99,85.07,9466.0,82.8291,82.8778,82.7901,82.8681,9466.0
2023-11-08 12:45:00,85.09,85.17,85.05,85.14,20025.0,82.8875,82.9655,82.8486,82.9363,20025.0
2023-11-08 12:50:00,85.16,85.18,85.08,85.18,7930.0,82.9557,82.9752,82.8778,82.9752,7930.0
2023-11-08 12:55:00,85.16,85.2,85.07,85.12,37147.0,82.9557,82.9947,82.8681,82.9168,37147.0
2023-11-08 13:00:00,85.12,85.42,85.11,85.33,45533.0,82.9168,83.209,82.907,83.1213,45533.0
2023-11-08 13:05:00,85.33,85.49,85.32,85.44,12514.0,83.1213,83.2772,83.1116,83.2285,12514.0
2023-11-08 13:10:00,85.42,85.43,85.34,85.39,21241.0,83.209,83.2187,83.1311,83.1798,21241.0
2023-11-08 13:15:00,85.38,85.45,85.36,85.38,9257.0,83.17,83.2382,83.1506,83.17,9257.0
2023-11-08 13:20:00,85.39,85.41,85.33,85.38,19648.0,83.1798,83.1993,83.1213,83.17,19648.0
2023-11-08 13:25:00,85.38,85.44,85.35,85.43,10076.0,83.17,83.2285,83.1408,83.2187,10076.0
2023-11-08 13:30:00,85.42,85.49,85.39,85.48,12161.0,83.209,83.2772,83.1798,83.2675,12161.0
2023-11-08 13:35:00,85.49,85.55,85.46,85.48,11216.0,83.2772,83.3356,83.248,83.2675,11216.0
2023-11-08 13:40:00,85.47,85.57,85.46,85.56,9352.0,83.2577,83.3551,83.248,83.3454,9352.0
2023-11-08 13:45:00,85.58,85.64,85.52,85.61,15227.0,83.3649,83.4233,83.3064,83.3941,15227.0
2023-11-08 13:50:00,85.62,85.63,85.41,85.43,14249.0,83.4038,83.4136,83.1993,83.2187,14249.0
2023-11-08 13:55:00,85.43,85.44,85.27,85.28,10705.0,83.2187,83.2285,83.0629,83.0726,10705.0
2023-11-08 14:00:00,85.27,85.41,85.2,85.38,10552.0,83.0629,83.1993,82.9947,83.17,10552.0
2023-11-08 14:05:00,85.37,85.45,85.37,85.4,11244.0,83.1603,83.2382,83.1603,83.1895,11244.0
2023-11-08 14:10:00,85.42,85.42,85.34,85.37,15717.0,83.209,83.209,83.1311,83.1603,15717.0
2023-11-08 14:15:00,85.35,85.39,85.27,85.31,8535.0,83.1408,83.1798,83.0629,83.1019,8535.0
2023-11-08 14:20:00,85.3,85.34,85.27,85.32,6661.0,83.0921,83.1311,83.0629,83.1116,6661.0
2023-11-08 14:25:00,85.32,85.33,85.25,85.25,6925.0,83.1116,83.1213,83.0434,83.0434,6925.0
2023-11-08 14:30:00,85.24,85.28,85.16,85.16,12555.0,83.0337,83.0726,82.9557,82.9557,12555.0
2023-11-08 14:35:00,85.17,85.19,85.12,85.17,6777.0,82.9655,82.985,82.9168,82.9655,6777.0
2023-11-08 14:40:00,85.17,85.17,85.05,85.16,15150.0,82.9655,82.9655,82.8486,82.9557,15150.0
2023-11-08 14:45:00,85.14,85.16,85.03,85.07,8762.0,82.9363,82.9557,82.8291,82.8681,8762.0
2023-11-08 14:50:00,85.06,85.2,85.02,85.2,14353.0,82.8583,82.9947,82.8194,82.9947,14353.0
2023-11-08 14:55:00,85.21,85.32,85.19,85.29,40339.0,83.0044,83.1116,82.985,83.0824,40339.0
2023-11-08 15:00:00,85.31,85.36,85.2,85.25,23784.0,83.1019,83.1506,82.9947,83.0434,23784.0
2023-11-08 15:05:00,85.26,85.28,85.18,85.22,12329.0,83.0531,83.0726,82.9752,83.0142,12329.0
2023-11-08 15:10:00,85.21,85.23,85.14,85.16,12076.0,83.0044,83.0239,82.9363,82.9557,12076.0
2023-11-08 15:15:00,85.16,85.16,85.06,85.12,17964.0,82.9557,82.9557,82.8583,82.9168,17964.0
2023-11-08 15:20:00,85.14,85.14,85.05,85.11,12984.0,82.9363,82.9363,82.8486,82.907,12984.0
2023-11-08 15:25:00,85.1,85.16,85.07,85.11,24909.0,82.8973,82.9557,82.8681,82.907,24909.0
2023-11-08 15:30:00,85.1,85.1,84.97,84.99,27868.0,82.8973,82.8973,82.7707,82.7901,27868.0
2023-11-08 15:35:00,85.0,85.03,84.96,85.0,18049.0,82.7999,82.8291,82.7609,82.7999,18049.0
2023-11-08 15:40:00,84.99,85.12,84.99,85.05,30816.0,82.7901,82.9168,82.7901,82.8486,30816.0
2023-11-08 15:45:00,85.04,85.04,84.91,84.92,27113.0,82.8388,82.8388,82.7122,82.7219,27113.0
2023-11-08 15:50:00,84.91,84.98,84.85,84.89,38587.0,82.7122,82.7804,82.6538,82.6927,38587.0
2023-11-08 15:55:00,84.88,84.91,84.73,84.77,165060.0,82.683,82.7122,82.5369,82.5758,165060.0
2023-11-09 09:30:00,85.15,85.49,84.8,85.21,35314.0,82.946,83.2772,82.6051,83.0044,35314.0
2023-11-09 09:35:00,85.27,85.28,85.0,85.21,7028.0,83.0629,83.0726,82.7999,83.0044,7028.0
2023-11-09 09:40:00,85.09,85.45,85.09,85.4,9307.0,82.8875,83.2382,82.8875,83.1895,9307.0
2023-11-09 09:45:00,85.35,85.45,85.2,85.41,44142.0,83.1408,83.2382,82.9947,83.1993,44142.0
2023-11-09 09:50:00,85.42,85.65,85.34,85.6,12391.0,83.209,83.4331,83.1311,83.3843,12391.0
2023-11-09 09:55:00,85.56,85.65,85.48,85.51,13173.0,83.3454,83.4331,83.2675,83.2967,13173.0
2023-11-09 10:00:00,85.47,85.61,85.47,85.51,16132.0,83.2577,83.3941,83.2577,83.2967,16132.0
2023-11-09 10:05:00,85.5,85.56,85.3,85.4,26606.0,83.2869,83.3454,83.0921,83.1895,26606.0
2023-11-09 10:10:00,85.37,85.65,85.35,85.61,13027.0,83.1603,83.4331,83.1408,83.3941,13027.0
2023-11-09 10:15:00,85.66,85.71,85.45,85.46,8307.0,83.4428,83.4915,83.2382,83.248,8307.0
2023-11-09 10:20:00,85.45,85.56,85.4,85.56,6607.0,83.2382,83.3454,83.1895,83.3454,6607.0
2023-11-09 10:25:00,85.54,85.54,85.43,85.5,11904.0,83.3259,83.3259,83.2187,83.2869,11904.0
2023-11-09 10:30:00,85.5,85.51,85.39,85.39,5440.0,83.2869,83.2967,83.1798,83.1798,5440.0
2023-11-09 10:35:00,85.42,85.42,85.15,85.15,7463.0,83.209,83.209,82.946,82.946,7463.0
2023-11-09 10:40:00,85.18,85.31,85.14,85.31,8005.0,82.9752,83.1019,82.9363,83.1019,8005.0
2023-11-09 10:45:00,85.27,85.27,85.15,85.17,11869.0,83.0629,83.0629,82.946,82.9655,11869.0
2023-11-09 10:50:00,85.14,85.26,85.12,85.17,4568.0,82.9363,83.0531,82.9168,82.9655,4568.0
2023-11-09 10:55:00,85.18,85.21,85.12,85.13,9497.0,82.9752,83.0044,82.9168,82.9265,9497.0
2023-11-09 11:00:00,85.12,85.3,85.1,85.18,46727.0,82.9168,83.0921,82.8973,82.9752,46727.0
2023-11-09 11:05:00,85.17,85.23,85.16,85.2,10163.0,82.9655,83.0239,82.9557,82.9947,10163.0
2023-11-09 11:10:00,85.18,85.36,85.17,85.2,18699.0,82.9752,83.1506,82.9655,82.9947,18699.0
2023-11-09 11:15:00,85.21,85.28,85.16,85.16,2464.0,83.0044,83.0726,82.9557,82.9557,2464.0
2023-11-09 11:20:00,85.17,85.17,85.01,85.09,12661.0,82.9655,82.9655,82.8096,82.8875,12661.0
2023-11-09 11:25:00,85.09,85.09,85.0,85.02,4985.0,82.8875,82.8875,82.7999,82.8194,4985.0
2023-11-09 11:30:00,85.04,85.09,85.02,85.02,2336.0,82.8388,82.8875,82.8194,82.8194,2336.0
2023-11-09 11:35:00,85.02,85.09,84.98,85.03,9855.0,82.8194,82.8875,82.7804,82.8291,9855.0
2023-11-09 11:40:00,85.03,85.08,84.99,85.05,10447.0,82.8291,82.8778,82.7901,82.8486,10447.0
2023-11-09 11:45:00,85.09,85.25,85.06,85.24,20906.0,82.8875,83.0434,82.8583,83.0337,20906.0
2023-11-09 11:50:00,85.27,85.36,85.25,85.26,12772.0,83.0629,83.1506,83.0434,83.0531,12772.0
2023-11-09 11:55:00,85.28,85.28,85.19,85.2,6270.0,83.0726,83.0726,82.985,82.9947,6270.0
2023-11-09 12:00:00,85.15,85.19,85.12,85.19,3737.0,82.946,82.985,82.9168,82.985,3737.0
2023-11-09 12:05:00,85.2,85.26,85.16,85.25,5385.0,82.9947,83.0531,82.9557,83.0434,5385.0
2023-11-09 12:10:00,85.21,85.21,85.07,85.1,9606.0,83.0044,83.0044,82.8681,82.8973,9606.0
2023-11-09 12:15:00,85.13,85.14,85.09,85.1,4123.0,82.9265,82.9363,82.8875,82.8973,4123.0
2023-11-09 12:20:00,85.08,85.14,85.03,85.13,18840.0,82.8778,82.9363,82.8291,82.9265,18840.0
2023-11-09 12:25:00,85.12,85.15,85.0,85.01,8137.0,82.9168,82.946,82.7999,82.8096,8137.0
2023-11-09 12:30:00,84.99,85.08,84.94,85.04,21650.0,82.7901,82.8778,82.7414,82.8388,21650.0
2023-11-09 12:35:00,85.03,85.06,85.0,85.01,4751.0,82.8291,82.8583,82.7999,82.8096,4751.0
2023-11-09 12:40:00,85.0,85.06,84.98,85.06,4231.0,82.7999,82.8583,82.7804,82.8583,4231.0
2023-11-09 12:45:00,85.07,85.35,85.07,85.34,45758.0,82.8681,83.1408,82.8681,83.1311,45758.0
2023-11-09 12:50:00,85.32,85.38,85.27,85.27,14122.0,83.1116,83.17,83.0629,83.0629,14122.0
2023-11-09 12:55:00,85.28,85.29,85.2,85.2,5432.0,83.0726,83.0824,82.9947,82.9947,5432.0
2023-11-09 13:00:00,85.2,85.22,84.71,84.8,16050.0,82.9947,83.0142,82.5174,82.6051,16050.0
2023-11-09 13:05:00,84.83,84.86,84.47,84.52,21901.0,82.6343,82.6635,82.2836,82.3323,21901.0
2023-11-09 13:10:00,84.54,84.92,84.48,84.89,9340.0,82.3518,82.7219,82.2933,82.6927,9340.0
2023-11-09 13:15:00,84.84,84.85,84.57,84.64,6577.0,82.644,82.6538,82.381,82.4492,6577.0
2023-11-09 13:20:00,84.64,84.72,84.57,84.68,6657.0,82.4492,82.5271,82.381,82.4882,6657.0
2023-11-09 13:25:00,84.66,84.73,84.6,84.64,12859.0,82.4687,82.5369,82.4102,82.4492,12859.0
2023-11-09 13:30:00,84.59,84.59,84.5,84.55,8666.0,82.4005,82.4005,82.3128,82.3615,8666.0
2023-11-09 13:35:00,84.57,84.63,84.52,84.52,8895.0,82.381,82.4395,82.3323,82.3323,8895.0
2023-11-09 13:40:00,84.51,84.52,84.32,84.36,5557.0,82.3226,82.3323,82.1375,82.1764,5557.0
2023-11-09 13:45:00,84.38,84.51,84.36,84.42,12983.0,82.1959,82.3226,82.1764,82.2349,12983.0
2023-11-09 13:50:00,84.4,84.47,84.34,84.41,9050.0,82.2154,82.2836,82.157,82.2251,9050.0
2023-11-09 13:55:00,84.43,84.45,84.19,84.27,20266.0,82.2446,82.2641,82.0108,82.0888,20266.0
2023-11-09 14:00:00,84.23,84.23,84.0,84.02,20353.0,82.0498,82.0498,81.8258,81.8452,20353.0
2023-11-09 14:05:00,84.02,84.02,83.9,83.92,33521.0,81.8452,81.8452,81.7283,81.7478,33521.0
2023-11-09 14:10:00,83.92,84.11,83.89,84.11,23092.0,81.7478,81.9329,81.7186,81.9329,23092.0
2023-11-09 14:15:00,84.11,84.11,83.88,83.9,18002.0,81.9329,81.9329,81.7089,81.7283,18002.0
2023-11-09 14:20:00,83.94,84.2,83.89,84.17,33738.0,81.7673,82.0206,81.7186,81.9914,33738.0
2023-11-09 14:25:00,84.18,84.38,84.11,84.17,17907.0,82.0011,82.1959,81.9329,81.9914,17907.0
2023-11-09 14:30:00,84.17,84.34,84.11,84.21,28685.0,81.9914,82.157,81.9329,82.0303,28685.0
2023-11-09 14:35:00,84.23,84.26,84.14,84.16,18166.0,82.0498,82.079,81.9621,81.9816,18166.0
2023-11-09 14:40:00,84.19,84.19,84.01,84.02,27201.0,82.0108,82.0108,81.8355,81.8452,27201.0
2023-11-09 14:45:00,84.03,84.19,83.97,84.17,14001.0,81.855,82.0108,81.7965,81.9914,14001.0
2023-11-09 14:50:00,84.15,84.17,84.09,84.17,11003.0,81.9719,81.9914,81.9134,81.9914,11003.0
2023-11-09 14:55:00,84.15,84.18,84.1,84.15,7859.0,81.9719,82.0011,81.9232,81.9719,7859.0
2023-11-09 15:00:00,84.12,84.3,84.06,84.28,9669.0,81.9427,82.118,81.8842,82.0985,9669.0
2023-11-09 15:05:00,84.27,84.41,84.22,84.41,18489.0,82.0888,82.2251,82.0401,82.2251,18489.0
2023-11-09 15:10:00,84.41,84.48,84.34,84.47,16794.0,82.2251,82.2933,82.157,82.2836,16794.0
2023-11-09 15:15:00,84.47,84.52,84.44,84.47,22752.0,82.2836,82.3323,82.2544,82.2836,22752.0
2023-11-09 15:20:00,84.46,84.47,84.36,84.38,17279.0,82.2739,82.2836,82.1764,82.1959,17279.0
2023-11-09 15:25:00,84.3,84.4,84.22,84.3,20273.0,82.118,82.2154,82.0401,82.118,20273.0
2023-11-09 15:30:00,84.3,84.4,84.25,84.38,21683.0,82.118,82.2154,82.0693,82.1959,21683.0
2023-11-09 15:35:00,84.36,84.38,84.24,84.3,18263.0,82.1764,82.1959,82.0595,82.118,18263.0
2023-11-09 15:40:00,84.3,84.34,84.23,84.25,23432.0,82.118,82.157,82.0498,82.0693,23432.0
2023-11-09 15:45:00,84.25,84.25,84.12,84.16,23124.0,82.0693,82.0693,81.9427,81.9816,23124.0
2023-11-09 15:50:00,84.16,84.25,84.1,84.12,53565.0,81.9816,82.0693,81.9232,81.9427,53565.0
2023-11-09 15:55:00,84.13,84.34,84.12,84.21,130514.0,81.9524,82.157,81.9427,82.0303,130514.0
2023-11-10 09:30:00,84.97,84.97,84.45,84.45,10618.0,82.7707,82.7707,82.2641,82.2641,10618.0
2023-11-10 09:35:00,84.49,84.63,84.25,84.62,5300.0,82.3031,82.4395,82.0693,82.4297,5300.0
2023-11-10 09:40:00,84.71,84.86,84.63,84.84,6726.0,82.5174,82.6635,82.4395,82.644,6726.0
2023-11-10 09:45:00,84.87,84.92,84.78,84.91,2669.0,82.6732,82.7219,82.5856,82.7122,2669.0
2023-11-10 09:50:00,84.91,84.96,84.73,84.95,8846.0,82.7122,82.7609,82.5369,82.7512,8846.0
2023-11-10 09:55:00,84.96,84.96,84.68,84.73,3276.0,82.7609,82.7609,82.4882,82.5369,3276.0
2023-11-10 10:00:00,84.68,84.76,84.5,84.71,11364.0,82.4882,82.5661,82.3128,82.5174,11364.0
2023-11-10 10:05:00,84.73,84.73,84.49,84.5,3853.0,82.5369,82.5369,82.3031,82.3128,3853.0
2023-11-10 10:10:00,84.42,84.61,84.39,84.43,5584.0,82.2349,82.42,82.2057,82.2446,5584.0
2023-11-10 10:15:00,84.42,84.42,84.29,84.3,12090.0,82.2349,82.2349,82.1083,82.118,12090.0
2023-11-10 10:20:00,84.34,84.34,84.2,84.22,11582.0,82.157,82.157,82.0206,82.0401,11582.0
2023-11-10 10:25:00,84.2,84.27,84.1,84.12,15160.0,82.0206,82.0888,81.9232,81.9427,15160.0
2023-11-10 10:30:00,84.12,84.24,84.08,84.12,5748.0,81.9427,82.0595,81.9037,81.9427,5748.0
2023-11-10 10:35:00,84.13,84.16,83.98,83.98,8738.0,81.9524,81.9816,81.8063,81.8063,8738.0
2023-11-10 10:40:00,83.96,84.01,83.93,84.01,11296.0,81.7868,81.8355,81.7576,81.8355,11296.0
2023-11-10 10:45:00,83.99,84.12,83.97,84.03,10058.0,81.816,81.9427,81.7965,81.855,10058.0
2023-11-10 10:50:00,84.04,84.11,83.97,84.0,5383.0,81.8647,81.9329,81.7965,81.8258,5383.0
2023-11-10 10:55:00,83.97,84.12,83.97,84.12,6208.0,81.7965,81.9427,81.7965,81.9427,6208.0
2023-11-10 11:00:00,84.11,84.31,84.11,84.27,10745.0,81.9329,82.1277,81.9329,82.0888,10745.0
2023-11-10 11:05:00,84.29,84.41,84.27,84.39,13861.0,82.1083,82.2251,82.0888,82.2057,13861.0
2023-11-10 11:10:00,84.39,84.54,84.39,84.52,9201.0,82.2057,82.3518,82.2057,82.3323,9201.0
2023-11-10 11:15:00,84.51,84.59,84.51,84.58,8443.0,82.3226,82.4005,82.3226,82.3907,8443.0
2023-11-10 11:20:00,84.61,84.61,84.52,84.53,4298.0,82.42,82.42,82.3323,82.342,4298.0
2023-11-10 11:25:00,84.51,84.53,84.41,84.42,6450.0,82.3226,82.342,82.2251,82.2349,6450.0
2023-11-10 11:30:00,84.42,84.44,84.27,84.29,30028.0,82.2349,82.2544,82.0888,82.1083,30028.0
2023-11-10 11:35:00,84.25,84.25,84.15,84.17,21050.0,82.0693,82.0693,81.9719,81.9914,21050.0
2023-11-10 11:40:00,84.17,84.31,84.17,84.3,26182.0,81.9914,82.1277,81.9914,82.118,26182.0
2023-11-10 11:45:00,84.29,84.38,84.29,84.34,13135.0,82.1083,82.1959,82.1083,82.157,13135.0
2023-11-10 11:50:00,84.35,84.42,84.35,84.35,6871.0,82.1667,82.2349,82.1667,82.1667,6871.0
2023-11-10 11:55:00,84.36,84.39,84.33,84.39,8859.0,82.1764,82.2057,82.1472,82.2057,8859.0
2023-11-10 12:00:00,84.37,84.54,84.35,84.47,10448.0,82.1862,82.3518,82.1667,82.2836,10448.0
2023-11-10 12:05:00,84.47,84.59,84.46,84.59,16050.0,82.2836,82.4005,82.2739,82.4005,16050.0
2023-11-10 12:10:00,84.58,84.61,84.49,84.51,9760.0,82.3907,82.42,82.3031,82.3226,9760.0
2023-11-10 12:15:00,84.5,84.52,84.44,84.47,12695.0,82.3128,82.3323,82.2544,82.2836,12695.0
2023-11-10 12:20:00,84.48,84.52,84.45,84.5,10480.0,82.2933,82.3323,82.2641,82.3128,10480.0
2023-11-10 12:25:00,84.49,84.51,84.44,84.51,5237.0,82.3031,82.3226,82.2544,82.3226,5237.0
2023-11-10 12:30:00,84.52,84.7,84.5,84.69,21005.0,82.3323,82.5076,82.3128,82.4979,21005.0
2023-11-10 12:35:00,84.7,84.83,84.69,84.78,15940.0,82.5076,82.6343,82.4979,82.5856,15940.0
2023-11-10 12:40:00,84.78,84.82,84.76,84.78,9991.0,82.5856,82.6245,82.5661,82.5856,9991.0
2023-11-10 12:45:00,84.78,84.83,84.77,84.81,14848.0,82.5856,82.6343,82.5758,82.6148,14848.0
2023-11-10 12:50:00,84.86,85.03,84.84,85.0,18687.0,82.6635,82.8291,82.644,82.7999,18687.0
2023-11-10 12:55:00,85.0,85.05,84.97,85.05,7102.0,82.7999,82.8486,82.7707,82.8486,7102.0
2023-11-10 13:00:00,85.05,85.14,85.02,85.12,9963.0,82.8486,82.9363,82.8194,82.9168,9963.0
2023-11-10 13:05:00,85.12,85.12,85.04,85.09,2432.0,82.9168,82.9168,82.8388,82.8875,2432.0
2023-11-10 13:10:00,85.08,85.11,84.81,84.85,20212.0,82.8778,82.907,82.6148,82.6538,20212.0
2023-11-10 13:15:00,84.87,85.03,84.77,85.03,5169.0,82.6732,82.8291,82.5758,82.8291,5169.0
2023-11-10 13:20:00,85.03,85.08,84.98,85.07,6414.0,82.8291,82.8778,82.7804,82.8681,6414.0
2023-11-10 13:25:00,85.08,85.21,85.08,85.16,6167.0,82.8778,83.0044,82.8778,82.9557,6167.0
2023-11-10 13:30:00,85.15,85.25,85.15,85.23,8798.0,82.946,83.0434,82.946,83.0239,8798.0
2023-11-10 13:35:00,85.27,85.27,85.1,85.17,5933.0,83.0629,83.0629,82.8973,82.9655,5933.0
2023-11-10 13:40:00,85.16,85.23,85.11,85.2,7509.0,82.9557,83.0239,82.907,82.9947,7509.0
2023-11-10 13:45:00,85.21,85.29,85.2,85.24,5705.0,83.0044,83.0824,82.9947,83.0337,5705.0
2023-11-10 13:50:00,85.22,85.22,85.06,85.06,3335.0,83.0142,83.0142,82.8583,82.8583,3335.0
2023-11-10 13:55:00,85.07,85.12,85.05,85.09,4838.0,82.8681,82.9168,82.8486,82.8875,4838.0
2023-11-10 14:00:00,85.11,85.18,85.07,85.07,7801.0,82.907,82.9752,82.8681,82.8681,7801.0
2023-11-10 14:05:00,85.07,85.1,84.98,85.03,4635.0,82.8681,82.8973,82.7804,82.8291,4635.0
2023-11-10 14:10:00,85.06,85.14,85.05,85.08,5551.0,82.8583,82.9363,82.8486,82.8778,5551.0
2023-11-10 14:15:00,85.11,85.14,85.09,85.14,3998.0,82.907,82.9363,82.8875,82.9363,3998.0
2023-11-10 14:20:00,85.15,85.19,85.06,85.06,6461.0,82.946,82.985,82.8583,82.8583,6461.0
2023-11-10 14:25:00,85.05,85.07,84.99,85.06,7619.0,82.8486,82.8681,82.7901,82.8583,7619.0
2023-11-10 14:30:00,85.05,85.06,84.99,84.99,5245.0,82.8486,82.8583,82.7901,82.7901,5245.0
2023-11-10 14:35:00,85.0,85.03,84.97,85.02,13445.0,82.7999,82.8291,82.7707,82.8194,13445.0
2023-11-10 14:40:00,85.01,85.06,85.0,85.01,7757.0,82.8096,82.8583,82.7999,82.8096,7757.0
2023-11-10 14:45:00,85.01,85.01,84.96,85.01,6051.0,82.8096,82.8096,82.7609,82.8096,6051.0
2023-11-10 14:50:00,85.01,85.04,84.97,85.01,8191.0,82.8096,82.8388,82.7707,82.8096,8191.0
2023-11-10 14:55:00,85.0,85.0,84.88,84.9,9770.0,82.7999,82.7999,82.683,82.7025,9770.0
2023-11-10 15:00:00,84.9,84.91,84.87,84.87,6579.0,82.7025,82.7122,82.6732,82.6732,6579.0
2023-11-10 15:05:00,84.87,84.87,84.83,84.84,8132.0,82.6732,82.6732,82.6343,82.644,8132.0
2023-11-10 15:10:00,84.84,84.85,84.79,84.79,4486.0,82.644,82.6538,82.5953,82.5953,4486.0
2023-11-10 15:15:00,84.79,84.91,84.7,84.91,9266.0,82.5953,82.7122,82.5076,82.7122,9266.0
2023-11-10 15:20:00,84.91,84.93,84.85,84.93,6462.0,82.7122,82.7317,82.6538,82.7317,6462.0
2023-11-10 15:25:00,84.92,85.0,84.92,84.99,7515.0,82.7219,82.7999,82.7219,82.7901,7515.0
2023-11-10 15:30:00,84.98,84.98,84.92,84.94,7298.0,82.7804,82.7804,82.7219,82.7414,7298.0
2023-11-10 15:35:00,84.94,84.94,84.87,84.87,8823.0,82.7414,82.7414,82.6732,82.6732,8823.0
2023-11-10 15:40:00,84.87,84.93,84.84,84.92,16537.0,82.6732,82.7317,82.644,82.7219,16537.0
2023-11-10 15:45:00,84.91,84.92,84.81,84.88,22783.0,82.7122,82.7219,82.6148,82.683,22783.0
2023-11-10 15:50:00,84.89,84.99,84.88,84.9,39847.0,82.6927,82.7901,82.683,82.7025,39847.0
2023-11-10 15:55:00,84.91,84.98,84.87,84.97,116487.0,82.7122,82.7804,82.6732,82.7707,116487.0
2023-11-13 09:30:00,84.52,85.01,84.23,84.92,14556.0,82.3323,82.8096,82.0498,82.7219,14556.0
2023-11-13 09:35:00,84.76,84.96,84.7,84.91,8856.0,82.5661,82.7609,82.5076,82.7122,8856.0
2023-11-13 09:40:00,84.92,84.94,84.5,84.51,12950.0,82.7219,82.7414,82.3128,82.3226,12950.0
2023-11-13 09:45:00,84.48,84.71,84.48,84.71,2905.0,82.2933,82.5174,82.2933,82.5174,2905.0
2023-11-13 09:50:00,84.65,85.08,84.65,85.04,25202.0,82.4589,82.8778,82.4589,82.8388,25202.0
2023-11-13 09:55:00,85.02,85.07,84.91,85.0,8371.0,82.8194,82.8681,82.7122,82.7999,8371.0
2023-11-13 10:00:00,84.97,85.07,84.86,85.03,13307.0,82.7707,82.8681,82.6635,82.8291,13307.0
2023-11-13 10:05:00,85.04,85.28,85.0,85.23,99001.0,82.8388,83.0726,82.7999,83.0239,99001.0
2023-11-13 10:10:00,85.2,85.64,85.16,85.63,14604.0,82.9947,83.4233,82.9557,83.4136,14604.0
2023-11-13 10:15:00,85.66,85.66,85.53,85.65,15057.0,83.4428,83.4428,83.3162,83.4331,15057.0
2023-11-13 10:20:00,85.66,85.72,85.57,85.6,11195.0,83.4428,83.5012,83.3551,83.3843,11195.0
2023-11-13 10:25:00,85.6,85.66,85.47,85.52,9581.0,83.3843,83.4428,83.2577,83.3064,9581.0
2023-11-13 10:30:00,85.48,85.51,85.33,85.4,11711.0,83.2675,83.2967,83.1213,83.1895,11711.0
2023-11-13 10:35:00,85.41,85.45,85.17,85.17,13205.0,83.1993,83.2382,82.9655,82.9655,13205.0
2023-11-13 10:40:00,85.17,85.34,85.16,85.33,8986.0,82.9655,83.1311,82.9557,83.1213,8986.0
2023-11-13 10:45:00,85.32,85.39,85.18,85.22,18892.0,83.1116,83.1798,82.9752,83.0142,18892.0
2023-11-13 10:50:00,85.23,85.41,85.18,85.37,25323.0,83.0239,83.1993,82.9752,83.1603,25323.0
2023-11-13 10:55:00,85.37,85.42,85.29,85.4,11663.0,83.1603,83.209,83.0824,83.1895,11663.0
2023-11-13 11:00:00,85.39,85.45,85.29,85.32,7094.0,83.1798,83.2382,83.0824,83.1116,7094.0
2023-11-13 11:05:00,85.35,85.36,85.28,85.28,5934.0,83.1408,83.1506,83.0726,83.0726,5934.0
2023-11-13 11:10:00,85.31,85.44,85.31,85.41,23091.0,83.1019,83.2285,83.1019,83.1993,23091.0
2023-11-13 11:15:00,85.42,85.47,85.31,85.43,17440.0,83.209,83.2577,83.1019,83.2187,17440.0
2023-11-13 11:20:00,85.45,85.57,85.36,85.55,14006.0,83.2382,83.3551,83.1506,83.3356,14006.0
2023-11-13 11:25:00,85.57,85.75,85.52,85.67,90921.0,83.3551,83.5305,83.3064,83.4525,90921.0
2023-11-13 11:30:00,85.67,85.89,85.58,85.88,66331.0,83.4525,83.6668,83.3649,83.6571,66331.0
2023-11-13 11:35:00,85.83,85.87,85.75,85.82,8487.0,83.6084,83.6474,83.5305,83.5987,8487.0
2023-11-13 11:40:00,85.82,85.88,85.78,85.86,8683.0,83.5987,83.6571,83.5597,83.6376,8683.0
2023-11-13 11:45:00,85.85,86.04,85.82,86.02,10607.0,83.6279,83.813,83.5987,83.7935,10607.0
2023-11-13 11:50:00,86.0,86.12,86.0,86.11,13277.0,83.774,83.8909,83.774,83.8811,13277.0
2023-11-13 11:55:00,86.13,86.3,86.11,86.15,13310.0,83.9006,84.0662,83.8811,83.9201,13310.0
2023-11-13 12:00:00,86.17,86.35,86.15,86.33,16112.0,83.9396,84.1149,83.9201,84.0955,16112.0
2023-11-13 12:05:00,86.33,86.37,86.2,86.21,8400.0,84.0955,84.1344,83.9688,83.9786,8400.0
2023-11-13 12:10:00,86.25,86.25,86.03,86.17,6477.0,84.0175,84.0175,83.8032,83.9396,6477.0
2023-11-13 12:15:00,86.15,86.16,86.08,86.13,8073.0,83.9201,83.9299,83.8519,83.9006,8073.0
2023-11-13 12:20:00,86.13,86.24,86.11,86.24,10978.0,83.9006,84.0078,83.8811,84.0078,10978.0
2023-11-13 12:25:00,86.22,86.31,86.12,86.22,23834.0,83.9883,84.076,83.8909,83.9883,23834.0
2023-11-13 12:30:00,86.23,86.37,86.23,86.33,15612.0,83.998,84.1344,83.998,84.0955,15612.0
2023-11-13 12:35:00,86.35,86.37,86.25,86.27,15455.0,84.1149,84.1344,84.0175,84.037,15455.0
2023-11-13 12:40:00,86.28,86.29,86.22,86.26,6599.0,84.0467,84.0565,83.9883,84.0273,6599.0
2023-11-13 12:45:00,86.24,86.31,86.14,86.27,22147.0,84.0078,84.076,83.9104,84.037,22147.0
2023-11-13 12:50:00,86.29,86.49,86.27,86.49,16753.0,84.0565,84.2513,84.037,84.2513,16753.0
2023-11-13 12:55:00,86.48,86.49,86.36,86.43,10309.0,84.2416,84.2513,84.1247,84.1929,10309.0
2023-11-13 13:00:00,86.47,86.64,86.44,86.64,26095.0,84.2318,84.3974,84.2026,84.3974,26095.0
2023-11-13 13:05:00,86.65,86.66,86.45,86.5,11899.0,84.4072,84.4169,84.2123,84.2611,11899.0
2023-11-13 13:10:00,86.48,86.48,86.4,86.42,25647.0,84.2416,84.2416,84.1636,84.1831,25647.0
2023-11-13 13:15:00,86.39,86.49,86.39,86.48,19156.0,84.1539,84.2513,84.1539,84.2416,19156.0
2023-11-13 13:20:00,86.48,86.48,86.36,86.42,19606.0,84.2416,84.2416,84.1247,84.1831,19606.0
2023-11-13 13:25:00,86.43,86.52,86.38,86.42,13620.0,84.1929,84.2805,84.1442,84.1831,13620.0
2023-11-13 13:30:00,86.42,86.44,86.17,86.17,10502.0,84.1831,84.2026,83.9396,83.9396,10502.0
2023-11-13 13:35:00,86.21,86.29,86.19,86.22,11344.0,83.9786,84.0565,83.9591,83.9883,11344.0
2023-11-13 13:40:00,86.24,86.24,86.16,86.23,8692.0,84.0078,84.0078,83.9299,83.998,8692.0
2023-11-13 13:45:00,86.24,86.26,86.21,86.24,14824.0,84.0078,84.0273,83.9786,84.0078,14824.0
2023-11-13 13:50:00,86.24,86.27,86.1,86.1,13537.0,84.0078,84.037,83.8714,83.8714,13537.0
2023-11-13 13:55:00,86.1,86.12,86.0,86.09,5992.0,83.8714,83.8909,83.774,83.8617,5992.0
2023-11-13 14:00:00,86.06,86.13,86.05,86.08,6568.0,83.8324,83.9006,83.8227,83.8519,6568.0
2023-11-13 14:05:00,86.08,86.08,85.96,86.01,11686.0,83.8519,83.8519,83.735,83.7837,11686.0
2023-11-13 14:10:00,86.02,86.09,85.98,86.04,17183.0,83.7935,83.8617,83.7545,83.813,17183.0
2023-11-13 14:15:00,86.1,86.14,86.04,86.05,14140.0,83.8714,83.9104,83.813,83.8227,14140.0
2023-11-13 14:20:00,86.05,86.07,85.96,86.07,8823.0,83.8227,83.8422,83.735,83.8422,8823.0
2023-11-13 14:25:00,86.05,86.12,86.05,86.11,9039.0,83.8227,83.8909,83.8227,83.8811,9039.0
2023-11-13 14:30:00,86.1,86.1,86.01,86.01,9377.0,83.8714,83.8714,83.7837,83.7837,9377.0
2023-11-13 14:35:00,86.01,86.11,86.01,86.09,7204.0,83.7837,83.8811,83.7837,83.8617,7204.0
2023-11-13 14:40:00,86.09,86.1,86.04,86.06,5934.0,83.8617,83.8714,83.813,83.8324,5934.0
2023-11-13 14:45:00,86.05,86.08,86.02,86.05,10826.0,83.8227,83.8519,83.7935,83.8227,10826.0
2023-11-13 14:50:00,86.05,86.06,85.83,85.89,10413.0,83.8227,83.8324,83.6084,83.6668,10413.0
2023-11-13 14:55:00,85.88,85.97,85.86,85.92,10991.0,83.6571,83.7448,83.6376,83.6961,10991.0
2023-11-13 15:00:00,85.92,85.94,85.83,85.91,11193.0,83.6961,83.7155,83.6084,83.6863,11193.0
2023-11-13 15:05:00,85.9,85.96,85.86,85.95,9503.0,83.6766,83.735,83.6376,83.7253,9503.0
2023-11-13 15:10:00,85.95,86.05,85.94,86.03,8288.0,83.7253,83.8227,83.7155,83.8032,8288.0
2023-11-13 15:15:00,86.06,86.06,85.96,86.03,10015.0,83.8324,83.8324,83.735,83.8032,10015.0
2023-11-13 15:20:00,86.04,86.08,85.98,86.07,17954.0,83.813,83.8519,83.7545,83.8422,17954.0
2023-11-13 15:25:00,86.07,86.16,86.06,86.12,21207.0,83.8422,83.9299,83.8324,83.8909,21207.0
2023-11-13 15:30:00,86.11,86.11,85.97,85.99,22572.0,83.8811,83.8811,83.7448,83.7643,22572.0
2023-11-13 15:35:00,86.01,86.06,85.99,86.06,18783.0,83.7837,83.8324,83.7643,83.8324,18783.0
2023-11-13 15:40:00,86.06,86.06,85.88,85.89,35444.0,83.8324,83.8324,83.6571,83.6668,35444.0
2023-11-13 15:45:00,85.89,85.97,85.79,85.92,80681.0,83.6668,83.7448,83.5694,83.6961,80681.0
2023-11-13 15:50:00,85.93,85.97,85.77,85.87,49692.0,83.7058,83.7448,83.5499,83.6474,49692.0
2023-11-13 15:55:00,85.87,85.89,85.65,85.71,128557.0,83.6474,83.6668,83.4331,83.4915,128557.0
2023-11-14 09:30:00,87.4,87.81,87.0,87.8,57568.0,85.1378,85.5371,84.7481,85.5274,57568.0
2023-11-14 09:35:00,87.86,88.26,87.84,88.02,33384.0,85.5858,85.9755,85.5664,85.7417,33384.0
2023-11-14 09:40:00,88.0,88.39,87.96,88.37,33327.0,85.7222,86.1021,85.6833,86.0826,33327.0
2023-11-14 09:45:00,88.32,88.47,88.25,88.36,18988.0,86.0339,86.1801,85.9658,86.0729,18988.0
2023-11-14 09:50:00,88.31,88.42,88.16,88.34,35947.0,86.0242,86.1314,85.8781,86.0534,35947.0
2023-11-14 09:55:00,88.36,88.45,88.15,88.41,50262.0,86.0729,86.1606,85.8683,86.1216,50262.0
2023-11-14 10:00:00,88.44,88.7,88.36,88.49,42402.0,86.1508,86.4041,86.0729,86.1995,42402.0
2023-11-14 10:05:00,88.45,88.64,88.16,88.32,43364.0,86.1606,86.3457,85.8781,86.0339,43364.0
2023-11-14 10:10:00,88.32,88.4,88.1,88.1,63267.0,86.0339,86.1119,85.8196,85.8196,63267.0
2023-11-14 10:15:00,88.1,88.43,88.1,88.41,34426.0,85.8196,86.1411,85.8196,86.1216,34426.0
2023-11-14 10:20:00,88.37,88.44,88.14,88.3,119017.0,86.0826,86.1508,85.8586,86.0145,119017.0
2023-11-14 10:25:00,88.34,88.55,88.3,88.52,48491.0,86.0534,86.258,86.0145,86.2288,48491.0
2023-11-14 10:30:00,88.54,88.55,88.38,88.46,52972.0,86.2482,86.258,86.0924,86.1703,52972.0
2023-11-14 10:35:00,88.44,88.54,88.3,88.5,19628.0,86.1508,86.2482,86.0145,86.2093,19628.0
2023-11-14 10:40:00,88.5,88.57,88.42,88.47,20569.0,86.2093,86.2775,86.1314,86.1801,20569.0
2023-11-14 10:45:00,88.5,88.66,88.48,88.53,46227.0,86.2093,86.3651,86.1898,86.2385,46227.0
2023-11-14 10:50:00,88.53,88.55,88.4,88.53,23504.0,86.2385,86.258,86.1119,86.2385,23504.0
2023-11-14 10:55:00,88.51,88.51,88.34,88.34,8183.0,86.219,86.219,86.0534,86.0534,8183.0
2023-11-14 11:00:00,88.36,88.38,88.29,88.36,7836.0,86.0729,86.0924,86.0047,86.0729,7836.0
2023-11-14 11:05:00,88.34,88.41,88.21,88.41,12552.0,86.0534,86.1216,85.9268,86.1216,12552.0
2023-11-14 11:10:00,88.37,88.6,88.37,88.59,35395.0,86.0826,86.3067,86.0826,86.297,35395.0
2023-11-14 11:15:00,88.58,88.71,88.5,88.53,45428.0,86.2872,86.4138,86.2093,86.2385,45428.0
2023-11-14 11:20:00,88.52,88.63,88.5,88.53,14690.0,86.2288,86.3359,86.2093,86.2385,14690.0
2023-11-14 11:25:00,88.54,88.64,88.51,88.63,34288.0,86.2482,86.3457,86.219,86.3359,34288.0
2023-11-14 11:30:00,88.61,88.82,88.55,88.77,35198.0,86.3164,86.521,86.258,86.4723,35198.0
2023-11-14 11:35:00,88.73,88.91,88.73,88.73,16216.0,86.4333,86.6087,86.4333,86.4333,16216.0
2023-11-14 11:40:00,88.77,88.8,88.7,88.75,12624.0,86.4723,86.5015,86.4041,86.4528,12624.0
2023-11-14 11:45:00,88.76,88.8,88.52,88.59,9213.0,86.4626,86.5015,86.2288,86.297,9213.0
2023-11-14 11:50:00,88.58,88.59,88.42,88.54,7689.0,86.2872,86.297,86.1314,86.2482,7689.0
2023-11-14 11:55:00,88.56,88.58,88.44,88.52,12716.0,86.2677,86.2872,86.1508,86.2288,12716.0
2023-11-14 12:00:00,88.58,88.8,88.52,88.76,12442.0,86.2872,86.5015,86.2288,86.4626,12442.0
2023-11-14 12:05:00,88.74,88.75,88.47,88.5,10327.0,86.4431,86.4528,86.1801,86.2093,10327.0
2023-11-14 12:10:00,88.5,88.55,88.44,88.5,6210.0,86.2093,86.258,86.1508,86.2093,6210.0
2023-11-14 12:15:00,88.5,88.52,88.32,88.35,12689.0,86.2093,86.2288,86.0339,86.0632,12689.0
2023-11-14 12:20:00,88.37,88.37,88.24,88.26,6761.0,86.0826,86.0826,85.956,85.9755,6761.0
2023-11-14 12:25:00,88.25,88.3,88.21,88.25,8027.0,85.9658,86.0145,85.9268,85.9658,8027.0
2023-11-14 12:30:00,88.25,88.29,88.2,88.23,5359.0,85.9658,86.0047,85.917,85.9463,5359.0
2023-11-14 12:35:00,88.22,88.24,88.17,88.2,6532.0,85.9365,85.956,85.8878,85.917,6532.0
2023-11-14 12:40:00,88.2,88.37,88.2,88.3,13413.0,85.917,86.0826,85.917,86.0145,13413.0
2023-11-14 12:45:00,88.31,88.42,88.29,88.37,9489.0,86.0242,86.1314,86.0047,86.0826,9489.0
2023-11-14 12:50:00,88.37,88.4,88.33,88.37,7233.0,86.0826,86.1119,86.0437,86.0826,7233.0
2023-11-14 12:55:00,88.37,88.39,88.34,88.36,7367.0,86.0826,86.1021,86.0534,86.0729,7367.0
2023-11-14 13:00:00,88.35,88.38,88.29,88.38,6851.0,86.0632,86.0924,86.0047,86.0924,6851.0
2023-11-14 13:05:00,88.38,88.45,88.31,88.39,14894.0,86.0924,86.1606,86.0242,86.1021,14894.0
2023-11-14 13:10:00,88.36,88.53,88.33,88.49,34481.0,86.0729,86.2385,86.0437,86.1995,34481.0
2023-11-14 13:15:00,88.51,88.51,88.43,88.43,8467.0,86.219,86.219,86.1411,86.1411,8467.0
2023-11-14 13:20:00,88.41,88.41,88.28,88.34,10343.0,86.1216,86.1216,85.995,86.0534,10343.0
2023-11-14 13:25:00,88.34,88.35,88.3,88.33,5188.0,86.0534,86.0632,86.0145,86.0437,5188.0
2023-11-14 13:30:00,88.33,88.44,88.24,88.27,9771.0,86.0437,86.1508,85.956,85.9852,9771.0
2023-11-14 13:35:00,88.27,88.29,88.24,88.26,5965.0,85.9852,86.0047,85.956,85.9755,5965.0
2023-11-14 13:40:00,88.26,88.46,88.22,88.22,24396.0,85.9755,86.1703,85.9365,85.9365,24396.0
2023-11-14 13:45:00,88.25,88.28,88.2,88.27,3406.0,85.9658,85.995,85.917,85.9852,3406.0
2023-11-14 13:50:00,88.27,88.37,88.24,88.24,27800.0,85.9852,86.0826,85.956,85.956,27800.0
2023-11-14 13:55:00,88.22,88.25,88.1,88.11,8479.0,85.9365,85.9658,85.8196,85.8294,8479.0
2023-11-14 14:00:00,88.09,88.09,88.0,88.04,8387.0,85.8099,85.8099,85.7222,85.7612,8387.0
2023-11-14 14:05:00,88.06,88.1,87.99,88.06,8007.0,85.7807,85.8196,85.7125,85.7807,8007.0
2023-11-14 14:10:00,88.05,88.28,87.99,88.28,19645.0,85.7709,85.995,85.7125,85.995,19645.0
2023-11-14 14:15:00,88.3,88.31,88.22,88.29,10879.0,86.0145,86.0242,85.9365,86.0047,10879.0
2023-11-14 14:20:00,88.29,88.31,88.24,88.27,10194.0,86.0047,86.0242,85.956,85.9852,10194.0
2023-11-14 14:25:00,88.25,88.26,88.08,88.24,13384.0,85.9658,85.9755,85.8002,85.956,13384.0
2023-11-14 14:30:00,88.25,88.35,88.24,88.31,9372.0,85.9658,86.0632,85.956,86.0242,9372.0
2023-11-14 14:35:00,88.31,88.32,88.22,88.25,12897.0,86.0242,86.0339,85.9365,85.9658,12897.0
2023-11-14 14:40:00,88.26,88.33,88.23,88.24,8227.0,85.9755,86.0437,85.9463,85.956,8227.0
2023-11-14 14:45:00,88.25,88.4,88.23,88.39,15845.0,85.9658,86.1119,85.9463,86.1021,15845.0
2023-11-14 14:50:00,88.42,88.45,88.37,88.45,12977.0,86.1314,86.1606,86.0826,86.1606,12977.0
2023-11-14 14:55:00,88.46,88.54,88.4,88.4,17535.0,86.1703,86.2482,86.1119,86.1119,17535.0
2023-11-14 15:00:00,88.41,88.42,88.29,88.34,12260.0,86.1216,86.1314,86.0047,86.0534,12260.0
2023-11-14 15:05:00,88.33,88.4,88.32,88.34,12733.0,86.0437,86.1119,86.0339,86.0534,12733.0
2023-11-14 15:10:00,88.34,88.39,88.3,88.3,6525.0,86.0534,86.1021,86.0145,86.0145,6525.0
2023-11-14 15:15:00,88.32,88.38,88.31,88.31,13995.0,86.0339,86.0924,86.0242,86.0242,13995.0
2023-11-14 15:20:00,88.31,88.31,88.14,88.14,11759.0,86.0242,86.0242,85.8586,85.8586,11759.0
2023-11-14 15:25:00,88.15,88.16,88.07,88.1,13520.0,85.8683,85.8781,85.7904,85.8196,13520.0
2023-11-14 15:30:00,88.1,88.16,87.97,87.99,11693.0,85.8196,85.8781,85.693,85.7125,11693.0
2023-11-14 15:35:00,87.99,88.0,87.85,87.86,18746.0,85.7125,85.7222,85.5761,85.5858,18746.0
2023-11-14 15:40:00,87.85,87.95,87.81,87.93,19739.0,85.5761,85.6735,85.5371,85.654,19739.0
2023-11-14 15:45:00,87.92,87.93,87.73,87.73,23380.0,85.6443,85.654,85.4592,85.4592,23380.0
2023-11-14 15:50:00,87.73,87.73,87.58,87.61,49516.0,85.4592,85.4592,85.3131,85.3423,49516.0
2023-11-14 15:55:00,87.61,87.75,87.52,87.69,124511.0,85.3423,85.4787,85.2546,85.4202,124511.0
2023-11-15 09:30:00,87.68,88.03,87.68,88.03,34919.0,85.4105,85.7514,85.4105,85.7514,34919.0
2023-11-15 09:35:00,88.0,88.05,87.68,87.83,15157.0,85.7222,85.7709,85.4105,85.5566,15157.0
2023-11-15 09:40:00,87.68,87.68,87.25,87.3,9775.0,85.4105,85.4105,84.9916,85.0403,9775.0
2023-11-15 09:45:00,87.27,87.28,87.06,87.11,9700.0,85.0111,85.0209,84.8066,84.8553,9700.0
2023-11-15 09:50:00,87.09,87.31,86.99,87.04,20948.0,84.8358,85.0501,84.7384,84.7871,20948.0
2023-11-15 09:55:00,86.99,87.15,86.95,87.09,12581.0,84.7384,84.8942,84.6994,84.8358,12581.0
2023-11-15 10:00:00,87.12,87.6,87.12,87.38,15488.0,84.865,85.3326,84.865,85.1183,15488.0
2023-11-15 10:05:00,87.3,87.45,87.26,87.4,14789.0,85.0403,85.1865,85.0014,85.1378,14789.0
2023-11-15 10:10:00,87.43,87.6,87.32,87.57,16124.0,85.167,85.3326,85.0598,85.3034,16124.0
2023-11-15 10:15:00,87.56,87.61,87.44,87.5,6380.0,85.2936,85.3423,85.1767,85.2352,6380.0
2023-11-15 10:20:00,87.47,87.53,87.37,87.43,11966.0,85.2059,85.2644,85.1085,85.167,11966.0
2023-11-15 10:25:00,87.48,87.59,87.35,87.39,20114.0,85.2157,85.3228,85.089,85.128,20114.0
2023-11-15 10:30:00,87.44,87.57,87.41,87.57,7741.0,85.1767,85.3034,85.1475,85.3034,7741.0
2023-11-15 10:35:00,87.53,87.53,87.33,87.4,8434.0,85.2644,85.2644,85.0696,85.1378,8434.0
2023-11-15 10:40:00,87.36,87.49,87.2,87.2,21523.0,85.0988,85.2254,84.9429,84.9429,21523.0
2023-11-15 10:45:00,87.2,87.27,87.15,87.2,12606.0,84.9429,85.0111,84.8942,84.9429,12606.0
2023-11-15 10:50:00,87.21,87.39,87.11,87.38,16652.0,84.9527,85.128,84.8553,85.1183,16652.0
2023-11-15 10:55:00,87.37,87.64,87.36,87.61,12597.0,85.1085,85.3715,85.0988,85.3423,12597.0
2023-11-15 11:00:00,87.62,87.82,87.61,87.78,18959.0,85.3521,85.5469,85.3423,85.5079,18959.0
2023-11-15 11:05:00,87.78,87.78,87.57,87.64,18610.0,85.5079,85.5079,85.3034,85.3715,18610.0
2023-11-15 11:10:00,87.64,87.64,87.42,87.42,10946.0,85.3715,85.3715,85.1572,85.1572,10946.0
2023-11-15 11:15:00,87.43,87.43,87.31,87.33,9995.0,85.167,85.167,85.0501,85.0696,9995.0
2023-11-15 11:20:00,87.31,87.36,87.28,87.3,12281.0,85.0501,85.0988,85.0209,85.0403,12281.0
2023-11-15 11:25:00,87.3,87.31,87.2,87.26,17181.0,85.0403,85.0501,84.9429,85.0014,17181.0
2023-11-15 11:30:00,87.25,87.25,87.07,87.09,3791.0,84.9916,84.9916,84.8163,84.8358,3791.0
2023-11-15 11:35:00,87.07,87.07,86.76,86.85,9655.0,84.8163,84.8163,84.5143,84.602,9655.0
2023-11-15 11:40:00,86.81,86.81,86.66,86.73,25566.0,84.563,84.563,84.4169,84.4851,25566.0
2023-11-15 11:45:00,86.75,87.01,86.75,86.99,7357.0,84.5046,84.7578,84.5046,84.7384,7357.0
2023-11-15 11:50:00,86.97,87.0,86.84,86.9,5721.0,84.7189,84.7481,84.5923,84.6507,5721.0
2023-11-15 11:55:00,86.92,86.99,86.9,86.96,5684.0,84.6702,84.7384,84.6507,84.7091,5684.0
2023-11-15 12:00:00,86.97,86.98,86.84,86.95,10523.0,84.7189,84.7286,84.5923,84.6994,10523.0
2023-11-15 12:05:00,86.94,87.06,86.94,87.03,6032.0,84.6897,84.8066,84.6897,84.7773,6032.0
2023-11-15 12:10:00,87.03,87.08,87.0,87.07,6317.0,84.7773,84.826,84.7481,84.8163,6317.0
2023-11-15 12:15:00,87.05,87.13,87.04,87.09,5559.0,84.7968,84.8747,84.7871,84.8358,5559.0
2023-11-15 12:20:00,87.12,87.2,87.09,87.2,5194.0,84.865,84.9429,84.8358,84.9429,5194.0
2023-11-15 12:25:00,87.2,87.2,87.07,87.14,5819.0,84.9429,84.9429,84.8163,84.8845,5819.0
2023-11-15 12:30:00,87.14,87.23,87.13,87.22,6883.0,84.8845,84.9722,84.8747,84.9624,6883.0
2023-11-15 12:35:00,87.23,87.32,87.23,87.3,10541.0,84.9722,85.0598,84.9722,85.0403,10541.0
2023-11-15 12:40:00,87.29,87.32,87.03,87.08,22196.0,85.0306,85.0598,84.7773,84.826,22196.0
2023-11-15 12:45:00,87.06,87.18,87.05,87.16,8324.0,84.8066,84.9234,84.7968,84.904,8324.0
2023-11-15 12:50:00,87.14,87.17,87.11,87.16,5041.0,84.8845,84.9137,84.8553,84.904,5041.0
2023-11-15 12:55:00,87.13,87.15,87.08,87.11,21459.0,84.8747,84.8942,84.826,84.8553,21459.0
2023-11-15 13:00:00,87.11,87.13,86.88,86.88,11024.0,84.8553,84.8747,84.6312,84.6312,11024.0
2023-11-15 13:05:00,86.87,86.87,86.62,86.62,2968.0,84.6215,84.6215,84.3779,84.3779,2968.0
2023-11-15 13:10:00,86.64,86.68,86.59,86.6,6527.0,84.3974,84.4364,84.3487,84.3585,6527.0
2023-11-15 13:15:00,86.6,86.63,86.53,86.63,9470.0,84.3585,84.3877,84.2903,84.3877,9470.0
2023-11-15 13:20:00,86.64,86.66,86.59,86.65,6046.0,84.3974,84.4169,84.3487,84.4072,6046.0
2023-11-15 13:25:00,86.67,86.77,86.66,86.73,19816.0,84.4267,84.5241,84.4169,84.4851,19816.0
2023-11-15 13:30:00,86.72,86.95,86.71,86.95,15833.0,84.4754,84.6994,84.4656,84.6994,15833.0
2023-11-15 13:35:00,86.93,87.01,86.87,87.01,22054.0,84.6799,84.7578,84.6215,84.7578,22054.0
2023-11-15 13:40:00,87.0,87.08,86.99,87.08,9193.0,84.7481,84.826,84.7384,84.826,9193.0
2023-11-15 13:45:00,87.09,87.1,86.94,86.97,10282.0,84.8358,84.8455,84.6897,84.7189,10282.0
2023-11-15 13:50:00,86.97,87.04,86.96,86.98,8530.0,84.7189,84.7871,84.7091,84.7286,8530.0
2023-11-15 13:55:00,86.97,87.07,86.95,87.06,7344.0,84.7189,84.8163,84.6994,84.8066,7344.0
2023-11-15 14:00:00,87.07,87.34,87.07,87.33,17529.0,84.8163,85.0793,84.8163,85.0696,17529.0
2023-11-15 14:05:00,87.33,87.33,87.2,87.22,10877.0,85.0696,85.0696,84.9429,84.9624,10877.0
2023-11-15 14:10:00,87.21,87.22,87.17,87.17,4579.0,84.9527,84.9624,84.9137,84.9137,4579.0
2023-11-15 14:15:00,87.16,87.16,86.93,86.96,10810.0,84.904,84.904,84.6799,84.7091,10810.0
2023-11-15 14:20:00,86.99,87.12,86.96,87.12,11310.0,84.7384,84.865,84.7091,84.865,11310.0
2023-11-15 14:25:00,87.1,87.18,87.07,87.15,6069.0,84.8455,84.9234,84.8163,84.8942,6069.0
2023-11-15 14:30:00,87.14,87.18,87.13,87.18,3175.0,84.8845,84.9234,84.8747,84.9234,3175.0
2023-11-15 14:35:00,87.17,87.25,87.17,87.2,7736.0,84.9137,84.9916,84.9137,84.9429,7736.0
2023-11-15 14:40:00,87.19,87.26,87.15,87.15,5216.0,84.9332,85.0014,84.8942,84.8942,5216.0
2023-11-15 14:45:00,87.17,87.19,87.13,87.15,8202.0,84.9137,84.9332,84.8747,84.8942,8202.0
2023-11-15 14:50:00,87.13,87.15,87.1,87.11,4705.0,84.8747,84.8942,84.8455,84.8553,4705.0
2023-11-15 14:55:00,87.1,87.16,87.08,87.15,4238.0,84.8455,84.904,84.826,84.8942,4238.0
2023-11-15 15:00:00,87.12,87.18,87.09,87.16,5603.0,84.865,84.9234,84.8358,84.904,5603.0
2023-11-15 15:05:00,87.15,87.18,87.06,87.06,5330.0,84.8942,84.9234,84.8066,84.8066,5330.0
2023-11-15 15:10:00,87.06,87.11,87.04,87.1,2960.0,84.8066,84.8553,84.7871,84.8455,2960.0
2023-11-15 15:15:00,87.1,87.15,87.04,87.13,4738.0,84.8455,84.8942,84.7871,84.8747,4738.0
2023-11-15 15:20:00,87.1,87.14,87.04,87.04,6638.0,84.8455,84.8845,84.7871,84.7871,6638.0
2023-11-15 15:25:00,87.04,87.05,86.98,87.03,7471.0,84.7871,84.7968,84.7286,84.7773,7471.0
2023-11-15 15:30:00,87.03,87.1,87.01,87.04,11823.0,84.7773,84.8455,84.7578,84.7871,11823.0
2023-11-15 15:35:00,87.04,87.09,87.03,87.09,10472.0,84.7871,84.8358,84.7773,84.8358,10472.0
2023-11-15 15:40:00,87.1,87.15,87.06,87.06,12197.0,84.8455,84.8942,84.8066,84.8066,12197.0
2023-11-15 15:45:00,87.06,87.06,86.73,86.77,16976.0,84.8066,84.8066,84.4851,84.5241,16976.0
2023-11-15 15:50:00,86.78,86.93,86.77,86.9,49870.0,84.5338,84.6799,84.5241,84.6507,49870.0
2023-11-15 15:55:00,86.91,87.04,86.86,87.0,84024.0,84.6604,84.7871,84.6117,84.7481,84024.0
2023-11-16 09:30:00,86.35,87.11,86.03,87.0,19915.0,84.5336,85.2776,84.2203,85.1699,19915.0
2023-11-16 09:35:00,87.05,87.05,86.74,86.75,4376.0,85.2188,85.2188,84.9154,84.9251,4376.0
2023-11-16 09:40:00,86.75,87.07,86.61,87.07,5644.0,84.9251,85.2384,84.7881,85.2384,5644.0
2023-11-16 09:45:00,87.06,87.12,86.99,87.06,6640.0,85.2286,85.2874,85.1601,85.2286,6640.0
2023-11-16 09:50:00,87.07,87.31,87.07,87.19,5993.0,85.2384,85.4734,85.2384,85.3559,5993.0
2023-11-16 09:55:00,87.17,87.21,87.11,87.11,4359.0,85.3363,85.3755,85.2776,85.2776,4359.0
2023-11-16 10:00:00,87.17,87.25,87.06,87.09,11540.0,85.3363,85.4146,85.2286,85.258,11540.0
2023-11-16 10:05:00,87.05,87.25,87.04,87.07,11834.0,85.2188,85.4146,85.209,85.2384,11834.0
2023-11-16 10:10:00,87.07,87.15,87.01,87.03,8682.0,85.2384,85.3167,85.1797,85.1993,8682.0
2023-11-16 10:15:00,87.01,87.21,87.0,87.21,19978.0,85.1797,85.3755,85.1699,85.3755,19978.0
2023-11-16 10:20:00,87.17,87.2,87.07,87.1,7619.0,85.3363,85.3657,85.2384,85.2678,7619.0
2023-11-16 10:25:00,87.14,87.41,87.14,87.37,11040.0,85.3069,85.5713,85.3069,85.5321,11040.0
2023-11-16 10:30:00,87.4,87.57,87.36,87.45,12570.0,85.5615,85.7279,85.5223,85.6104,12570.0
2023-11-16 10:35:00,87.39,87.4,87.14,87.19,11908.0,85.5517,85.5615,85.3069,85.3559,11908.0
2023-11-16 10:40:00,87.18,87.19,86.9,86.9,10955.0,85.3461,85.3559,85.072,85.072,10955.0
2023-11-16 10:45:00,86.88,87.1,86.88,87.1,15112.0,85.0524,85.2678,85.0524,85.2678,15112.0
2023-11-16 10:50:00,87.14,87.14,86.78,86.78,11765.0,85.3069,85.3069,84.9545,84.9545,11765.0
2023-11-16 10:55:00,86.74,87.06,86.74,86.91,19095.0,84.9154,85.2286,84.9154,85.0818,19095.0
2023-11-16 11:00:00,86.89,86.92,86.85,86.91,4727.0,85.0622,85.0916,85.023,85.0818,4727.0
2023-11-16 11:05:00,86.9,87.04,86.89,86.9,4575.0,85.072,85.209,85.0622,85.072,4575.0
2023-11-16 11:10:00,86.87,87.05,86.83,86.96,18704.0,85.0426,85.2188,85.0035,85.1307,18704.0
2023-11-16 11:15:00,86.98,86.99,86.8,86.85,9599.0,85.1503,85.1601,84.9741,85.023,9599.0
2023-11-16 11:20:00,86.83,86.83,86.66,86.66,4905.0,85.0035,85.0035,84.837,84.837,4905.0
2023-11-16 11:25:00,86.69,86.71,86.59,86.61,6633.0,84.8664,84.886,84.7685,84.7881,6633.0
2023-11-16 11:30:00,86.63,86.69,86.39,86.41,30954.0,84.8077,84.8664,84.5727,84.5923,30954.0
2023-11-16 11:35:00,86.39,86.55,86.33,86.54,14401.0,84.5727,84.7294,84.514,84.7196,14401.0
2023-11-16 11:40:00,86.53,86.54,86.34,86.47,5860.0,84.7098,84.7196,84.5238,84.651,5860.0
2023-11-16 11:45:00,86.48,86.53,86.32,86.4,11472.0,84.6608,84.7098,84.5042,84.5825,11472.0
2023-11-16 11:50:00,86.44,86.5,86.41,86.45,7656.0,84.6217,84.6804,84.5923,84.6315,7656.0
2023-11-16 11:55:00,86.42,86.51,86.42,86.47,4621.0,84.6021,84.6902,84.6021,84.651,4621.0
2023-11-16 12:00:00,86.44,86.5,86.29,86.4,19886.0,84.6217,84.6804,84.4748,84.5825,19886.0
2023-11-16 12:05:00,86.4,86.52,86.4,86.51,2200.0,84.5825,84.7,84.5825,84.6902,2200.0
2023-11-16 12:10:00,86.52,86.52,86.45,86.47,5491.0,84.7,84.7,84.6315,84.651,5491.0
2023-11-16 12:15:00,86.5,86.56,86.49,86.53,5442.0,84.6804,84.7391,84.6706,84.7098,5442.0
2023-11-16 12:20:00,86.51,86.55,86.47,86.47,5289.0,84.6902,84.7294,84.651,84.651,5289.0
2023-11-16 12:25:00,86.46,86.51,86.43,86.45,5487.0,84.6412,84.6902,84.6119,84.6315,5487.0
2023-11-16 12:30:00,86.45,86.48,86.31,86.31,8634.0,84.6315,84.6608,84.4944,84.4944,8634.0
2023-11-16 12:35:00,86.32,86.35,86.29,86.33,6782.0,84.5042,84.5336,84.4748,84.514,6782.0
2023-11-16 12:40:00,86.33,86.53,86.33,86.45,3955.0,84.514,84.7098,84.514,84.6315,3955.0
2023-11-16 12:45:00,86.45,86.51,86.45,86.5,4296.0,84.6315,84.6902,84.6315,84.6804,4296.0
2023-11-16 12:50:00,86.49,86.49,86.33,86.37,5518.0,84.6706,84.6706,84.514,84.5531,5518.0
2023-11-16 12:55:00,86.36,86.39,86.32,86.39,3398.0,84.5434,84.5727,84.5042,84.5727,3398.0
2023-11-16 13:00:00,86.38,86.42,86.37,86.4,4753.0,84.5629,84.6021,84.5531,84.5825,4753.0
2023-11-16 13:05:00,86.38,86.38,86.25,86.29,3182.0,84.5629,84.5629,84.4357,84.4748,3182.0
2023-11-16 13:10:00,86.27,86.27,86.19,86.19,2624.0,84.4552,84.4552,84.3769,84.3769,2624.0
2023-11-16 13:15:00,86.2,86.27,86.18,86.22,3928.0,84.3867,84.4552,84.3671,84.4063,3928.0
2023-11-16 13:20:00,86.2,86.22,86.15,86.19,6673.0,84.3867,84.4063,84.3378,84.3769,6673.0
2023-11-16 13:25:00,86.21,86.46,86.2,86.42,12253.0,84.3965,84.6412,84.3867,84.6021,12253.0
2023-11-16 13:30:00,86.42,86.45,86.3,86.31,5632.0,84.6021,84.6315,84.4846,84.4944,5632.0
2023-11-16 13:35:00,86.31,86.41,86.31,86.35,2821.0,84.4944,84.5923,84.4944,84.5336,2821.0
2023-11-16 13:40:00,86.35,86.37,86.28,86.36,5460.0,84.5336,84.5531,84.465,84.5434,5460.0
2023-11-16 13:45:00,86.34,86.35,86.13,86.13,6712.0,84.5238,84.5336,84.3182,84.3182,6712.0
2023-11-16 13:50:00,86.17,86.21,86.11,86.17,3705.0,84.3573,84.3965,84.2986,84.3573,3705.0
2023-11-16 13:55:00,86.19,86.19,86.14,86.16,2526.0,84.3769,84.3769,84.328,84.3476,2526.0
2023-11-16 14:00:00,86.17,86.17,86.11,86.13,5192.0,84.3573,84.3573,84.2986,84.3182,5192.0
2023-11-16 14:05:00,86.13,86.15,86.03,86.06,8248.0,84.3182,84.3378,84.2203,84.2497,8248.0
2023-11-16 14:10:00,86.04,86.05,85.97,86.0,7410.0,84.2301,84.2399,84.1616,84.1909,7410.0
2023-11-16 14:15:00,86.03,86.11,86.02,86.11,6085.0,84.2203,84.2986,84.2105,84.2986,6085.0
2023-11-16 14:20:00,86.12,86.12,85.97,85.97,22496.0,84.3084,84.3084,84.1616,84.1616,22496.0
2023-11-16 14:25:00,85.97,86.11,85.97,86.11,4777.0,84.1616,84.2986,84.1616,84.2986,4777.0
2023-11-16 14:30:00,86.1,86.17,86.08,86.14,5157.0,84.2888,84.3573,84.2692,84.328,5157.0
2023-11-16 14:35:00,86.14,86.21,86.11,86.2,6274.0,84.328,84.3965,84.2986,84.3867,6274.0
2023-11-16 14:40:00,86.21,86.31,86.2,86.31,3560.0,84.3965,84.4944,84.3867,84.4944,3560.0
2023-11-16 14:45:00,86.34,86.37,86.27,86.28,5322.0,84.5238,84.5531,84.4552,84.465,5322.0
2023-11-16 14:50:00,86.28,86.29,86.13,86.13,8713.0,84.465,84.4748,84.3182,84.3182,8713.0
2023-11-16 14:55:00,86.15,86.23,86.14,86.22,4014.0,84.3378,84.4161,84.328,84.4063,4014.0
2023-11-16 15:00:00,86.21,86.25,86.16,86.23,6816.0,84.3965,84.4357,84.3476,84.4161,6816.0
2023-11-16 15:05:00,86.22,86.22,86.17,86.17,4543.0,84.4063,84.4063,84.3573,84.3573,4543.0
2023-11-16 15:10:00,86.19,86.3,86.19,86.28,5945.0,84.3769,84.4846,84.3769,84.465,5945.0
2023-11-16 15:15:00,86.27,86.31,86.23,86.28,7864.0,84.4552,84.4944,84.4161,84.465,7864.0
2023-11-16 15:20:00,86.3,86.4,86.27,86.39,8661.0,84.4846,84.5825,84.4552,84.5727,8661.0
2023-11-16 15:25:00,86.39,86.39,86.3,86.3,7272.0,84.5727,84.5727,84.4846,84.4846,7272.0
2023-11-16 15:30:00,86.29,86.3,86.2,86.27,10809.0,84.4748,84.4846,84.3867,84.4552,10809.0
2023-11-16 15:35:00,86.28,86.29,86.19,86.28,9357.0,84.465,84.4748,84.3769,84.465,9357.0
2023-11-16 15:40:00,86.28,86.4,86.28,86.4,9182.0,84.465,84.5825,84.465,84.5825,9182.0
2023-11-16 15:45:00,86.39,86.4,86.3,86.36,18222.0,84.5727,84.5825,84.4846,84.5434,18222.0
2023-11-16 15:50:00,86.38,86.41,86.32,86.35,35406.0,84.5629,84.5923,84.5042,84.5336,35406.0
2023-11-16 15:55:00,86.34,86.44,86.33,86.44,76239.0,84.5238,84.6217,84.514,84.6217,76239.0
2023-11-17 09:30:00,86.52,86.78,86.34,86.35,15159.0,84.7,84.9545,84.5238,84.5336,15159.0
2023-11-17 09:35:00,86.29,86.67,86.27,86.59,8308.0,84.4748,84.8468,84.4552,84.7685,8308.0
2023-11-17 09:40:00,86.59,86.59,86.28,86.4,17283.0,84.7685,84.7685,84.465,84.5825,17283.0
2023-11-17 09:45:00,86.4,86.46,86.25,86.28,24547.0,84.5825,84.6412,84.4357,84.465,24547.0
2023-11-17 09:50:00,86.28,86.32,86.13,86.18,9778.0,84.465,84.5042,84.3182,84.3671,9778.0
2023-11-17 09:55:00,86.22,86.24,85.96,86.0,58945.0,84.4063,84.4259,84.1518,84.1909,58945.0
2023-11-17 10:00:00,86.0,86.03,85.84,85.9,81406.0,84.1909,84.2203,84.0343,84.093,81406.0
2023-11-17 10:05:00,85.9,86.01,85.86,85.93,23472.0,84.093,84.2007,84.0539,84.1224,23472.0
2023-11-17 10:10:00,85.92,86.14,85.89,86.13,61739.0,84.1126,84.328,84.0832,84.3182,61739.0
2023-11-17 10:15:00,86.14,86.44,86.14,86.44,9581.0,84.328,84.6217,84.328,84.6217,9581.0
2023-11-17 10:20:00,86.48,86.48,86.09,86.18,15910.0,84.6608,84.6608,84.279,84.3671,15910.0
2023-11-17 10:25:00,86.13,86.43,86.05,86.35,14261.0,84.3182,84.6119,84.2399,84.5336,14261.0
2023-11-17 10:30:00,86.41,86.46,86.22,86.23,26170.0,84.5923,84.6412,84.4063,84.4161,26170.0
2023-11-17 10:35:00,86.2,86.26,86.16,86.25,10028.0,84.3867,84.4455,84.3476,84.4357,10028.0
2023-11-17 10:40:00,86.23,86.31,86.16,86.27,7010.0,84.4161,84.4944,84.3476,84.4552,7010.0
2023-11-17 10:45:00,86.3,86.31,86.19,86.27,9146.0,84.4846,84.4944,84.3769,84.4552,9146.0
2023-11-17 10:50:00,86.3,86.34,86.26,86.29,9954.0,84.4846,84.5238,84.4455,84.4748,9954.0
2023-11-17 10:55:00,86.29,86.32,86.25,86.29,4882.0,84.4748,84.5042,84.4357,84.4748,4882.0
2023-11-17 11:00:00,86.28,86.29,86.17,86.17,3754.0,84.465,84.4748,84.3573,84.3573,3754.0
2023-11-17 11:05:00,86.14,86.21,86.05,86.2,6327.0,84.328,84.3965,84.2399,84.3867,6327.0
2023-11-17 11:10:00,86.2,86.26,86.18,86.2,4008.0,84.3867,84.4455,84.3671,84.3867,4008.0
2023-11-17 11:15:00,86.18,86.28,86.18,86.27,7899.0,84.3671,84.465,84.3671,84.4552,7899.0
2023-11-17 11:20:00,86.25,86.32,86.25,86.3,4198.0,84.4357,84.5042,84.4357,84.4846,4198.0
2023-11-17 11:25:00,86.28,86.28,86.15,86.26,5439.0,84.465,84.465,84.3378,84.4455,5439.0
2023-11-17 11:30:00,86.27,86.32,86.22,86.32,7818.0,84.4552,84.5042,84.4063,84.5042,7818.0
2023-11-17 11:35:00,86.33,86.34,86.27,86.3,12556.0,84.514,84.5238,84.4552,84.4846,12556.0
2023-11-17 11:40:00,86.3,86.33,86.26,86.29,11957.0,84.4846,84.514,84.4455,84.4748,11957.0
2023-11-17 11:45:00,86.28,86.35,86.27,86.31,6804.0,84.465,84.5336,84.4552,84.4944,6804.0
2023-11-17 11:50:00,86.32,86.33,86.29,86.3,10436.0,84.5042,84.514,84.4748,84.4846,10436.0
2023-11-17 11:55:00,86.29,86.34,86.29,86.31,6878.0,84.4748,84.5238,84.4748,84.4944,6878.0
2023-11-17 12:00:00,86.32,86.4,86.31,86.34,19198.0,84.5042,84.5825,84.4944,84.5238,19198.0
2023-11-17 12:05:00,86.33,86.38,86.31,86.36,11637.0,84.514,84.5629,84.4944,84.5434,11637.0
2023-11-17 12:10:00,86.37,86.44,86.35,86.44,12637.0,84.5531,84.6217,84.5336,84.6217,12637.0
2023-11-17 12:15:00,86.44,86.45,86.36,86.36,10718.0,84.6217,84.6315,84.5434,84.5434,10718.0
2023-11-17 12:20:00,86.34,86.35,86.27,86.27,14868.0,84.5238,84.5336,84.4552,84.4552,14868.0
2023-11-17 12:25:00,86.28,86.28,86.18,86.21,8955.0,84.465,84.465,84.3671,84.3965,8955.0
2023-11-17 12:30:00,86.22,86.31,86.21,86.31,15826.0,84.4063,84.4944,84.3965,84.4944,15826.0
2023-11-17 12:35:00,86.29,86.32,86.28,86.31,7821.0,84.4748,84.5042,84.465,84.4944,7821.0
2023-11-17 12:40:00,86.3,86.35,86.27,86.34,27907.0,84.4846,84.5336,84.4552,84.5238,27907.0
2023-11-17 12:45:00,86.34,86.42,86.33,86.42,25350.0,84.5238,84.6021,84.514,84.6021,25350.0
2023-11-17 12:50:00,86.43,86.63,86.43,86.6,5269.0,84.6119,84.8077,84.6119,84.7783,5269.0
2023-11-17 12:55:00,86.6,86.67,86.51,86.64,8009.0,84.7783,84.8468,84.6902,84.8175,8009.0
2023-11-17 13:00:00,86.67,86.72,86.67,86.69,3977.0,84.8468,84.8958,84.8468,84.8664,3977.0
2023-11-17 13:05:00,86.69,86.85,86.68,86.85,6726.0,84.8664,85.023,84.8566,85.023,6726.0
2023-11-17 13:10:00,86.85,86.97,86.82,86.97,5808.0,85.023,85.1405,84.9937,85.1405,5808.0
2023-11-17 13:15:00,86.97,87.07,86.95,87.04,16448.0,85.1405,85.2384,85.1209,85.209,16448.0
2023-11-17 13:20:00,87.04,87.07,86.98,86.98,7381.0,85.209,85.2384,85.1503,85.1503,7381.0
2023-11-17 13:25:00,87.0,87.0,86.9,86.93,3994.0,85.1699,85.1699,85.072,85.1014,3994.0
2023-11-17 13:30:00,86.92,87.0,86.92,86.99,2642.0,85.0916,85.1699,85.0916,85.1601,2642.0
2023-11-17 13:35:00,86.97,87.02,86.93,87.02,3700.0,85.1405,85.1895,85.1014,85.1895,3700.0
2023-11-17 13:40:00,87.01,87.06,87.0,87.0,3903.0,85.1797,85.2286,85.1699,85.1699,3903.0
2023-11-17 13:45:00,87.03,87.19,87.02,87.15,9485.0,85.1993,85.3559,85.1895,85.3167,9485.0
2023-11-17 13:50:00,87.17,87.24,87.17,87.2,7130.0,85.3363,85.4048,85.3363,85.3657,7130.0
2023-11-17 13:55:00,87.2,87.3,87.19,87.27,6104.0,85.3657,85.4636,85.3559,85.4342,6104.0
2023-11-17 14:00:00,87.28,87.4,87.26,87.38,9001.0,85.444,85.5615,85.4244,85.5419,9001.0
2023-11-17 14:05:00,87.38,87.45,87.36,87.45,10092.0,85.5419,85.6104,85.5223,85.6104,10092.0
2023-11-17 14:10:00,87.44,87.52,87.41,87.48,21814.0,85.6006,85.6789,85.5713,85.6398,21814.0
2023-11-17 14:15:00,87.47,87.49,87.37,87.41,27086.0,85.63,85.6496,85.5321,85.5713,27086.0
2023-11-17 14:20:00,87.38,87.4,87.26,87.28,5461.0,85.5419,85.5615,85.4244,85.444,5461.0
2023-11-17 14:25:00,87.27,87.31,87.25,87.26,5094.0,85.4342,85.4734,85.4146,85.4244,5094.0
2023-11-17 14:30:00,87.28,87.3,87.24,87.3,5508.0,85.444,85.4636,85.4048,85.4636,5508.0
2023-11-17 14:35:00,87.31,87.37,87.19,87.24,13489.0,85.4734,85.5321,85.3559,85.4048,13489.0
2023-11-17 14:40:00,87.23,87.26,87.22,87.23,3794.0,85.395,85.4244,85.3853,85.395,3794.0
2023-11-17 14:45:00,87.25,87.28,87.24,87.26,3215.0,85.4146,85.444,85.4048,85.4244,3215.0
2023-11-17 14:50:00,87.26,87.28,87.24,87.26,3022.0,85.4244,85.444,85.4048,85.4244,3022.0
2023-11-17 14:55:00,87.25,87.28,87.23,87.26,9966.0,85.4146,85.444,85.395,85.4244,9966.0
2023-11-17 15:00:00,87.26,87.26,87.15,87.2,11096.0,85.4244,85.4244,85.3167,85.3657,11096.0
2023-11-17 15:05:00,87.2,87.2,87.12,87.2,4225.0,85.3657,85.3657,85.2874,85.3657,4225.0
2023-11-17 15:10:00,87.17,87.18,87.13,87.14,3977.0,85.3363,85.3461,85.2972,85.3069,3977.0
2023-11-17 15:15:00,87.14,87.14,87.03,87.06,17941.0,85.3069,85.3069,85.1993,85.2286,17941.0
2023-11-17 15:20:00,87.06,87.06,86.97,87.01,43256.0,85.2286,85.2286,85.1405,85.1797,43256.0
2023-11-17 15:25:00,87.0,87.05,86.97,87.01,17465.0,85.1699,85.2188,85.1405,85.1797,17465.0
2023-11-17 15:30:00,86.99,87.0,86.78,86.88,67350.0,85.1601,85.1699,84.9545,85.0524,67350.0
2023-11-17 15:35:00,86.89,86.98,86.87,86.94,9063.0,85.0622,85.1503,85.0426,85.1111,9063.0
2023-11-17 15:40:00,86.92,87.01,86.92,86.92,15535.0,85.0916,85.1797,85.0916,85.0916,15535.0
2023-11-17 15:45:00,86.92,86.97,86.88,86.95,16148.0,85.0916,85.1405,85.0524,85.1209,16148.0
2023-11-17 15:50:00,86.95,87.02,86.93,86.94,32015.0,85.1209,85.1895,85.1014,85.1111,32015.0
2023-11-17 15:55:00,86.94,87.0,86.83,86.83,98946.0,85.1111,85.1699,85.0035,85.0035,98946.0
2023-11-20 09:30:00,86.84,86.84,86.21,86.33,33156.0,85.0133,85.0133,84.3965,84.514,33156.0
2023-11-20 09:35:00,86.26,86.43,86.23,86.43,6164.0,84.4455,84.6119,84.4161,84.6119,6164.0
2023-11-20 09:40:00,86.43,86.91,86.43,86.78,44097.0,84.6119,85.0818,84.6119,84.9545,44097.0
2023-11-20 09:45:00,86.77,86.84,86.58,86.58,9416.0,84.9447,85.0133,84.7587,84.7587,9416.0
2023-11-20 09:50:00,86.6,86.65,86.5,86.59,16636.0,84.7783,84.8272,84.6804,84.7685,16636.0
2023-11-20 09:55:00,86.61,87.03,86.61,87.03,25702.0,84.7881,85.1993,84.7881,85.1993,25702.0
2023-11-20 10:00:00,87.03,87.14,86.76,87.12,21481.0,85.1993,85.3069,84.9349,85.2874,21481.0
2023-11-20 10:05:00,87.18,87.36,87.1,87.35,10445.0,85.3461,85.5223,85.2678,85.5125,10445.0
2023-11-20 10:10:00,87.35,87.54,87.24,87.26,26490.0,85.5125,85.6985,85.4048,85.4244,26490.0
2023-11-20 10:15:00,87.26,87.26,87.07,87.18,12979.0,85.4244,85.4244,85.2384,85.3461,12979.0
2023-11-20 10:20:00,87.19,87.38,86.96,87.05,9532.0,85.3559,85.5419,85.1307,85.2188,9532.0
2023-11-20 10:25:00,87.08,87.36,87.05,87.32,13877.0,85.2482,85.5223,85.2188,85.4832,13877.0
2023-11-20 10:30:00,87.34,87.35,87.15,87.15,3065.0,85.5027,85.5125,85.3167,85.3167,3065.0
2023-11-20 10:35:00,87.18,87.28,87.12,87.2,3453.0,85.3461,85.444,85.2874,85.3657,3453.0
2023-11-20 10:40:00,87.2,87.32,87.2,87.32,3715.0,85.3657,85.4832,85.3657,85.4832,3715.0
2023-11-20 10:45:00,87.32,87.44,87.25,87.36,50856.0,85.4832,85.6006,85.4146,85.5223,50856.0
2023-11-20 10:50:00,87.33,87.35,87.2,87.34,9443.0,85.4929,85.5125,85.3657,85.5027,9443.0
2023-11-20 10:55:00,87.32,87.47,87.29,87.47,13294.0,85.4832,85.63,85.4538,85.63,13294.0
2023-11-20 11:00:00,87.48,87.52,87.41,87.42,13459.0,85.6398,85.6789,85.5713,85.5811,13459.0
2023-11-20 11:05:00,87.41,87.59,87.41,87.59,24827.0,85.5713,85.7475,85.5713,85.7475,24827.0
2023-11-20 11:10:00,87.57,87.57,87.45,87.54,23075.0,85.7279,85.7279,85.6104,85.6985,23075.0
2023-11-20 11:15:00,87.55,87.85,87.55,87.81,42657.0,85.7083,86.002,85.7083,85.9628,42657.0
2023-11-20 11:20:00,87.83,87.83,87.72,87.75,85478.0,85.9824,85.9824,85.8747,85.9041,85478.0
2023-11-20 11:25:00,87.77,87.8,87.66,87.68,8065.0,85.9237,85.9531,85.816,85.8356,8065.0
2023-11-20 11:30:00,87.7,87.8,87.7,87.75,12207.0,85.8552,85.9531,85.8552,85.9041,12207.0
2023-11-20 11:35:00,87.75,87.8,87.72,87.79,6866.0,85.9041,85.9531,85.8747,85.9433,6866.0
2023-11-20 11:40:00,87.8,87.89,87.72,87.78,17357.0,85.9531,86.0412,85.8747,85.9335,17357.0
2023-11-20 11:45:00,87.78,87.84,87.74,87.76,10407.0,85.9335,85.9922,85.8943,85.9139,10407.0
2023-11-20 11:50:00,87.78,87.83,87.73,87.83,10411.0,85.9335,85.9824,85.8845,85.9824,10411.0
2023-11-20 11:55:00,87.83,87.84,87.76,87.76,4705.0,85.9824,85.9922,85.9139,85.9139,4705.0
2023-11-20 12:00:00,87.76,87.77,87.71,87.74,8016.0,85.9139,85.9237,85.865,85.8943,8016.0
2023-11-20 12:05:00,87.75,87.77,87.7,87.7,9949.0,85.9041,85.9237,85.8552,85.8552,9949.0
2023-11-20 12:10:00,87.69,87.75,87.69,87.73,3221.0,85.8454,85.9041,85.8454,85.8845,3221.0
2023-11-20 12:15:00,87.73,87.76,87.69,87.75,57415.0,85.8845,85.9139,85.8454,85.9041,57415.0
2023-11-20 12:20:00,87.75,87.9,87.75,87.85,55725.0,85.9041,86.051,85.9041,86.002,55725.0
2023-11-20 12:25:00,87.85,87.86,87.78,87.8,6676.0,86.002,86.0118,85.9335,85.9531,6676.0
2023-11-20 12:30:00,87.81,87.83,87.77,87.8,3791.0,85.9628,85.9824,85.9237,85.9531,3791.0
2023-11-20 12:35:00,87.79,87.89,87.78,87.84,13597.0,85.9433,86.0412,85.9335,85.9922,13597.0
2023-11-20 12:40:00,87.82,87.83,87.7,87.73,5484.0,85.9726,85.9824,85.8552,85.8845,5484.0
2023-11-20 12:45:00,87.75,87.78,87.67,87.71,10556.0,85.9041,85.9335,85.8258,85.865,10556.0
2023-11-20 12:50:00,87.71,87.76,87.65,87.74,8817.0,85.865,85.9139,85.8062,85.8943,8817.0
2023-11-20 12:55:00,87.73,87.82,87.71,87.77,11348.0,85.8845,85.9726,85.865,85.9237,11348.0
2023-11-20 13:00:00,87.75,88.02,87.75,87.98,14079.0,85.9041,86.1684,85.9041,86.1293,14079.0
2023-11-20 13:05:00,87.98,88.3,87.95,88.28,122447.0,86.1293,86.4425,86.0999,86.423,122447.0
2023-11-20 13:10:00,88.26,88.27,88.09,88.12,6896.0,86.4034,86.4132,86.237,86.2663,6896.0
2023-11-20 13:15:00,88.09,88.17,88.09,88.13,5071.0,86.237,86.3153,86.237,86.2761,5071.0
2023-11-20 13:20:00,88.15,88.26,88.14,88.25,6491.0,86.2957,86.4034,86.2859,86.3936,6491.0
2023-11-20 13:25:00,88.25,88.34,88.23,88.34,8203.0,86.3936,86.4817,86.374,86.4817,8203.0
2023-11-20 13:30:00,88.34,88.37,88.3,88.37,8759.0,86.4817,86.5111,86.4425,86.5111,8759.0
2023-11-20 13:35:00,88.38,88.45,88.34,88.4,12521.0,86.5209,86.5894,86.4817,86.5404,12521.0
2023-11-20 13:40:00,88.35,88.46,88.35,88.41,6320.0,86.4915,86.5992,86.4915,86.5502,6320.0
2023-11-20 13:45:00,88.42,88.48,88.38,88.4,9624.0,86.56,86.6188,86.5209,86.5404,9624.0
2023-11-20 13:50:00,88.38,88.42,88.32,88.37,17016.0,86.5209,86.56,86.4621,86.5111,17016.0
2023-11-20 13:55:00,88.34,88.4,88.34,88.36,15500.0,86.4817,86.5404,86.4817,86.5013,15500.0
2023-11-20 14:00:00,88.36,88.44,88.32,88.42,17942.0,86.5013,86.5796,86.4621,86.56,17942.0
2023-11-20 14:05:00,88.42,88.45,88.4,88.4,9139.0,86.56,86.5894,86.5404,86.5404,9139.0
2023-11-20 14:10:00,88.39,88.39,88.31,88.31,4656.0,86.5306,86.5306,86.4523,86.4523,4656.0
2023-11-20 14:15:00,88.33,88.36,88.27,88.34,8819.0,86.4719,86.5013,86.4132,86.4817,8819.0
2023-11-20 14:20:00,88.32,88.33,88.27,88.3,11015.0,86.4621,86.4719,86.4132,86.4425,11015.0
2023-11-20 14:25:00,88.28,88.38,88.28,88.37,13139.0,86.423,86.5209,86.423,86.5111,13139.0
2023-11-20 14:30:00,88.39,88.52,88.38,88.48,6791.0,86.5306,86.6579,86.5209,86.6188,6791.0
2023-11-20 14:35:00,88.5,88.53,88.47,88.52,4302.0,86.6383,86.6677,86.609,86.6579,4302.0
2023-11-20 14:40:00,88.52,88.56,88.46,88.55,5812.0,86.6579,86.6971,86.5992,86.6873,5812.0
2023-11-20 14:45:00,88.55,88.6,88.53,88.54,10429.0,86.6873,86.7362,86.6677,86.6775,10429.0
2023-11-20 14:50:00,88.55,88.56,88.47,88.55,8764.0,86.6873,86.6971,86.609,86.6873,8764.0
2023-11-20 14:55:00,88.57,88.6,88.5,88.55,8812.0,86.7069,86.7362,86.6383,86.6873,8812.0
2023-11-20 15:00:00,88.54,88.55,88.49,88.5,6048.0,86.6775,86.6873,86.6285,86.6383,6048.0
2023-11-20 15:05:00,88.5,88.56,88.48,88.55,7281.0,86.6383,86.6971,86.6188,86.6873,7281.0
2023-11-20 15:10:00,88.55,88.63,88.54,88.63,7356.0,86.6873,86.7656,86.6775,86.7656,7356.0
2023-11-20 15:15:00,88.62,88.68,88.55,88.64,9359.0,86.7558,86.8145,86.6873,86.7754,9359.0
2023-11-20 15:20:00,88.64,88.67,88.62,88.66,6723.0,86.7754,86.8048,86.7558,86.795,6723.0
2023-11-20 15:25:00,88.66,88.73,88.63,88.67,13837.0,86.795,86.8635,86.7656,86.8048,13837.0
2023-11-20 15:30:00,88.65,88.75,88.57,88.73,23113.0,86.7852,86.8831,86.7069,86.8635,23113.0
2023-11-20 15:35:00,88.73,88.75,88.64,88.69,41926.0,86.8635,86.8831,86.7754,86.8243,41926.0
2023-11-20 15:40:00,88.7,88.74,88.55,88.58,23174.0,86.8341,86.8733,86.6873,86.7167,23174.0
2023-11-20 15:45:00,88.58,88.63,88.48,88.53,31728.0,86.7167,86.7656,86.6188,86.6677,31728.0
2023-11-20 15:50:00,88.53,88.53,88.34,88.37,32647.0,86.6677,86.6677,86.4817,86.5111,32647.0
2023-11-20 15:55:00,88.38,88.43,88.3,88.32,157997.0,86.5209,86.5698,86.4425,86.4621,157997.0
2023-11-21 09:30:00,87.9,88.2,87.86,88.19,24734.0,86.051,86.3446,86.0118,86.3349,24734.0
2023-11-21 09:35:00,88.13,88.23,88.11,88.2,6089.0,86.2761,86.374,86.2565,86.3446,6089.0
2023-11-21 09:40:00,88.15,88.28,87.92,88.09,24169.0,86.2957,86.423,86.0705,86.237,24169.0
2023-11-21 09:45:00,88.0,88.07,87.85,88.0,26122.0,86.1489,86.2174,86.002,86.1489,26122.0
2023-11-21 09:50:00,88.06,88.13,87.96,87.98,6504.0,86.2076,86.2761,86.1097,86.1293,6504.0
2023-11-21 09:55:00,87.98,88.04,87.91,87.98,10009.0,86.1293,86.188,86.0607,86.1293,10009.0
2023-11-21 10:00:00,88.05,88.16,88.0,88.08,8865.0,86.1978,86.3055,86.1489,86.2272,8865.0
2023-11-21 10:05:00,88.05,88.18,88.05,88.15,19257.0,86.1978,86.3251,86.1978,86.2957,19257.0
2023-11-21 10:10:00,88.17,88.17,88.06,88.12,11065.0,86.3153,86.3153,86.2076,86.2663,11065.0
2023-11-21 10:15:00,88.1,88.17,88.07,88.15,11413.0,86.2467,86.3153,86.2174,86.2957,11413.0
2023-11-21 10:20:00,88.14,88.15,87.93,88.05,33016.0,86.2859,86.2957,86.0803,86.1978,33016.0
2023-11-21 10:25:00,88.04,88.08,87.92,88.03,10594.0,86.188,86.2272,86.0705,86.1782,10594.0
2023-11-21 10:30:00,88.06,88.12,88.04,88.06,5324.0,86.2076,86.2663,86.188,86.2076,5324.0
2023-11-21 10:35:00,88.08,88.13,88.0,88.09,21531.0,86.2272,86.2761,86.1489,86.237,21531.0
2023-11-21 10:40:00,88.08,88.12,87.98,88.09,176458.0,86.2272,86.2663,86.1293,86.237,176458.0
2023-11-21 10:45:00,88.09,88.21,88.06,88.18,9932.0,86.237,86.3544,86.2076,86.3251,9932.0
2023-11-21 10:50:00,88.2,88.22,88.09,88.18,11657.0,86.3446,86.3642,86.237,86.3251,11657.0
2023-11-21 10:55:00,88.17,88.19,88.11,88.15,7360.0,86.3153,86.3349,86.2565,86.2957,7360.0
2023-11-21 11:00:00,88.13,88.22,88.13,88.15,12309.0,86.2761,86.3642,86.2761,86.2957,12309.0
2023-11-21 11:05:00,88.15,88.17,88.1,88.17,10974.0,86.2957,86.3153,86.2467,86.3153,10974.0
2023-11-21 11:10:00,88.16,88.18,88.1,88.12,5283.0,86.3055,86.3251,86.2467,86.2663,5283.0
2023-11-21 11:15:00,88.12,88.15,88.04,88.07,11523.0,86.2663,86.2957,86.188,86.2174,11523.0
2023-11-21 11:20:00,88.06,88.07,87.98,87.99,23063.0,86.2076,86.2174,86.1293,86.1391,23063.0
2023-11-21 11:25:00,88.03,88.08,87.95,88.06,15803.0,86.1782,86.2272,86.0999,86.2076,15803.0
2023-11-21 11:30:00,88.08,88.13,88.03,88.11,8651.0,86.2272,86.2761,86.1782,86.2565,8651.0
2023-11-21 11:35:00,88.12,88.2,87.99,88.0,38035.0,86.2663,86.3446,86.1391,86.1489,38035.0
2023-11-21 11:40:00,88.03,88.08,88.01,88.03,5684.0,86.1782,86.2272,86.1586,86.1782,5684.0
2023-11-21 11:45:00,88.05,88.08,88.03,88.06,8354.0,86.1978,86.2272,86.1782,86.2076,8354.0
2023-11-21 11:50:00,88.06,88.08,88.01,88.02,8423.0,86.2076,86.2272,86.1586,86.1684,8423.0
2023-11-21 11:55:00,88.02,88.05,87.98,88.03,8785.0,86.1684,86.1978,86.1293,86.1782,8785.0
2023-11-21 12:00:00,88.04,88.08,88.02,88.06,6319.0,86.188,86.2272,86.1684,86.2076,6319.0
2023-11-21 12:05:00,88.05,88.09,88.01,88.07,7438.0,86.1978,86.237,86.1586,86.2174,7438.0
2023-11-21 12:10:00,88.05,88.1,88.04,88.1,8817.0,86.1978,86.2467,86.188,86.2467,8817.0
2023-11-21 12:15:00,88.07,88.19,88.04,88.1,29740.0,86.2174,86.3349,86.188,86.2467,29740.0
2023-11-21 12:20:00,88.08,88.11,88.08,88.09,5548.0,86.2272,86.2565,86.2272,86.237,5548.0
2023-11-21 12:25:00,88.09,88.11,88.08,88.08,4156.0,86.237,86.2565,86.2272,86.2272,4156.0
2023-11-21 12:30:00,88.1,88.14,88.03,88.07,28773.0,86.2467,86.2859,86.1782,86.2174,28773.0
2023-11-21 12:35:00,88.05,88.12,88.03,88.05,15526.0,86.1978,86.2663,86.1782,86.1978,15526.0
2023-11-21 12:40:00,88.08,88.19,88.07,88.17,3777.0,86.2272,86.3349,86.2174,86.3153,3777.0
2023-11-21 12:45:00,88.19,88.21,88.15,88.2,5591.0,86.3349,86.3544,86.2957,86.3446,5591.0
2023-11-21 12:50:00,88.2,88.21,88.18,88.2,5694.0,86.3446,86.3544,86.3251,86.3446,5694.0
2023-11-21 12:55:00,88.2,88.2,88.15,88.2,6251.0,86.3446,86.3446,86.2957,86.3446,6251.0
2023-11-21 13:00:00,88.18,88.2,88.12,88.13,6721.0,86.3251,86.3446,86.2663,86.2761,6721.0
2023-11-21 13:05:00,88.12,88.17,88.1,88.17,7351.0,86.2663,86.3153,86.2467,86.3153,7351.0
2023-11-21 13:10:00,88.16,88.16,88.09,88.12,8060.0,86.3055,86.3055,86.237,86.2663,8060.0
2023-11-21 13:15:00,88.13,88.15,88.12,88.12,5138.0,86.2761,86.2957,86.2663,86.2663,5138.0
2023-11-21 13:20:00,88.13,88.13,88.08,88.1,20272.0,86.2761,86.2761,86.2272,86.2467,20272.0
2023-11-21 13:25:00,88.12,88.17,88.11,88.16,7714.0,86.2663,86.3153,86.2565,86.3055,7714.0
2023-11-21 13:30:00,88.15,88.21,88.14,88.19,9547.0,86.2957,86.3544,86.2859,86.3349,9547.0
2023-11-21 13:35:00,88.2,88.21,88.14,88.14,40185.0,86.3446,86.3544,86.2859,86.2859,40185.0
2023-11-21 13:40:00,88.14,88.15,88.1,88.13,16999.0,86.2859,86.2957,86.2467,86.2761,16999.0
2023-11-21 13:45:00,88.13,88.19,88.11,88.12,23746.0,86.2761,86.3349,86.2565,86.2663,23746.0
2023-11-21 13:50:00,88.13,88.16,88.1,88.11,10339.0,86.2761,86.3055,86.2467,86.2565,10339.0
2023-11-21 13:55:00,88.12,88.14,88.09,88.1,23529.0,86.2663,86.2859,86.237,86.2467,23529.0
2023-11-21 14:00:00,88.12,88.19,88.08,88.15,31509.0,86.2663,86.3349,86.2272,86.2957,31509.0
2023-11-21 14:05:00,88.14,88.19,88.12,88.13,5909.0,86.2859,86.3349,86.2663,86.2761,5909.0
2023-11-21 14:10:00,88.12,88.15,88.1,88.15,10943.0,86.2663,86.2957,86.2467,86.2957,10943.0
2023-11-21 14:15:00,88.15,88.19,88.08,88.13,10959.0,86.2957,86.3349,86.2272,86.2761,10959.0
2023-11-21 14:20:00,88.13,88.15,88.09,88.1,9343.0,86.2761,86.2957,86.237,86.2467,9343.0
2023-11-21 14:25:00,88.1,88.2,88.1,88.16,29056.0,86.2467,86.3446,86.2467,86.3055,29056.0
2023-11-21 14:30:00,88.15,88.16,88.1,88.1,7386.0,86.2957,86.3055,86.2467,86.2467,7386.0
2023-11-21 14:35:00,88.11,88.15,88.11,88.13,9650.0,86.2565,86.2957,86.2565,86.2761,9650.0
2023-11-21 14:40:00,88.13,88.18,88.1,88.18,10409.0,86.2761,86.3251,86.2467,86.3251,10409.0
2023-11-21 14:45:00,88.17,88.27,88.15,88.2,29586.0,86.3153,86.4132,86.2957,86.3446,29586.0
2023-11-21 14:50:00,88.19,88.19,88.11,88.17,5514.0,86.3349,86.3349,86.2565,86.3153,5514.0
2023-11-21 14:55:00,88.17,88.2,88.15,88.17,8076.0,86.3153,86.3446,86.2957,86.3153,8076.0
2023-11-21 15:00:00,88.17,88.24,88.17,88.23,10299.0,86.3153,86.3838,86.3153,86.374,10299.0
2023-11-21 15:05:00,88.23,88.25,88.17,88.19,22666.0,86.374,86.3936,86.3153,86.3349,22666.0
2023-11-21 15:10:00,88.2,88.24,88.2,88.2,8733.0,86.3446,86.3838,86.3446,86.3446,8733.0
2023-11-21 15:15:00,88.2,88.25,88.2,88.2,8797.0,86.3446,86.3936,86.3446,86.3446,8797.0
2023-11-21 15:20:00,88.2,88.23,88.16,88.18,22234.0,86.3446,86.374,86.3055,86.3251,22234.0
2023-11-21 15:25:00,88.18,88.19,88.15,88.17,9704.0,86.3251,86.3349,86.2957,86.3153,9704.0
2023-11-21 15:30:00,88.17,88.26,88.12,88.26,66661.0,86.3153,86.4034,86.2663,86.4034,66661.0
2023-11-21 15:35:00,88.26,88.26,88.16,88.2,71761.0,86.4034,86.4034,86.3055,86.3446,71761.0
2023-11-21 15:40:00,88.2,88.23,88.19,88.21,31712.0,86.3446,86.374,86.3349,86.3544,31712.0
2023-11-21 15:45:00,88.2,88.21,88.13,88.2,35722.0,86.3446,86.3544,86.2761,86.3446,35722.0
2023-11-21 15:50:00,88.2,88.22,88.08,88.1,41153.0,86.3446,86.3642,86.2272,86.2467,41153.0
2023-11-21 15:55:00,88.1,88.15,87.96,87.96,103758.0,86.2467,86.2957,86.1097,86.1097,103758.0
2023-11-22 09:30:00,88.95,89.24,88.18,88.91,16297.0,87.0789,87.3628,86.3251,87.0397,16297.0
2023-11-22 09:35:00,88.85,89.18,88.85,89.06,12492.0,86.981,87.304,86.981,87.1866,12492.0
2023-11-22 09:40:00,89.04,89.12,88.86,88.86,10347.0,87.167,87.2453,86.9908,86.9908,10347.0
2023-11-22 09:45:00,88.83,88.87,88.67,88.82,2916.0,86.9614,87.0006,86.8048,86.9516,2916.0
2023-11-22 09:50:00,88.77,88.77,88.32,88.5,7411.0,86.9027,86.9027,86.4621,86.6383,7411.0
2023-11-22 09:55:00,88.52,88.72,88.51,88.67,7258.0,86.6579,86.8537,86.6481,86.8048,7258.0
2023-11-22 10:00:00,88.73,88.74,88.39,88.45,8973.0,86.8635,86.8733,86.5306,86.5894,8973.0
2023-11-22 10:05:00,88.49,88.5,88.4,88.46,13131.0,86.6285,86.6383,86.5404,86.5992,13131.0
2023-11-22 10:10:00,88.48,88.62,88.45,88.59,28436.0,86.6188,86.7558,86.5894,86.7264,28436.0
2023-11-22 10:15:00,88.62,88.79,88.47,88.74,25491.0,86.7558,86.9222,86.609,86.8733,25491.0
2023-11-22 10:20:00,88.73,88.85,88.73,88.83,8345.0,86.8635,86.981,86.8635,86.9614,8345.0
2023-11-22 10:25:00,88.84,89.0,88.84,88.98,46417.0,86.9712,87.1278,86.9712,87.1082,46417.0
2023-11-22 10:30:00,88.97,89.09,88.97,89.05,42767.0,87.0984,87.2159,87.0984,87.1768,42767.0
2023-11-22 10:35:00,89.07,89.42,89.07,89.38,22012.0,87.1963,87.539,87.1963,87.4998,22012.0
2023-11-22 10:40:00,89.36,89.39,89.26,89.32,16777.0,87.4802,87.5096,87.3823,87.4411,16777.0
2023-11-22 10:45:00,89.34,89.36,89.21,89.22,11457.0,87.4607,87.4802,87.3334,87.3432,11457.0
2023-11-22 10:50:00,89.21,89.23,88.96,89.06,10563.0,87.3334,87.353,87.0887,87.1866,10563.0
2023-11-22 10:55:00,89.08,89.17,89.06,89.09,8382.0,87.2061,87.2942,87.1866,87.2159,8382.0
2023-11-22 11:00:00,89.08,89.21,89.07,89.14,11803.0,87.2061,87.3334,87.1963,87.2649,11803.0
2023-11-22 11:05:00,89.19,89.28,89.14,89.25,14028.0,87.3138,87.4019,87.2649,87.3726,14028.0
2023-11-22 11:10:00,89.25,89.29,89.18,89.2,39440.0,87.3726,87.4117,87.304,87.3236,39440.0
2023-11-22 11:15:00,89.22,89.27,89.14,89.18,11998.0,87.3432,87.3921,87.2649,87.304,11998.0
2023-11-22 11:20:00,89.18,89.26,89.16,89.26,4139.0,87.304,87.3823,87.2845,87.3823,4139.0
2023-11-22 11:25:00,89.26,89.27,89.17,89.25,13510.0,87.3823,87.3921,87.2942,87.3726,13510.0
2023-11-22 11:30:00,89.3,89.46,89.3,89.44,15240.0,87.4215,87.5781,87.4215,87.5586,15240.0
2023-11-22 11:35:00,89.44,89.53,89.44,89.49,18943.0,87.5586,87.6467,87.5586,87.6075,18943.0
2023-11-22 11:40:00,89.49,89.56,89.41,89.56,14498.0,87.6075,87.676,87.5292,87.676,14498.0
2023-11-22 11:45:00,89.55,89.59,89.51,89.55,11384.0,87.6662,87.7054,87.6271,87.6662,11384.0
2023-11-22 11:50:00,89.56,89.56,89.48,89.52,10521.0,87.676,87.676,87.5977,87.6369,10521.0
2023-11-22 11:55:00,89.52,89.67,89.51,89.64,11079.0,87.6369,87.7837,87.6271,87.7544,11079.0
2023-11-22 12:00:00,89.65,89.71,89.63,89.71,12604.0,87.7641,87.8229,87.7446,87.8229,12604.0
2023-11-22 12:05:00,89.69,89.84,89.68,89.84,10170.0,87.8033,87.9501,87.7935,87.9501,10170.0
2023-11-22 12:10:00,89.84,89.92,89.77,89.78,18663.0,87.9501,88.0285,87.8816,87.8914,18663.0
2023-11-22 12:15:00,89.73,89.87,89.73,89.85,13634.0,87.8425,87.9795,87.8425,87.9599,13634.0
2023-11-22 12:20:00,89.87,89.94,89.87,89.93,11770.0,87.9795,88.048,87.9795,88.0383,11770.0
2023-11-22 12:25:00,89.92,89.92,89.83,89.88,10472.0,88.0285,88.0285,87.9404,87.9893,10472.0
2023-11-22 12:30:00,89.88,89.88,89.74,89.78,10251.0,87.9893,87.9893,87.8522,87.8914,10251.0
2023-11-22 12:35:00,89.79,89.81,89.77,89.8,5455.0,87.9012,87.9208,87.8816,87.911,5455.0
2023-11-22 12:40:00,89.8,89.81,89.73,89.76,8702.0,87.911,87.9208,87.8425,87.8718,8702.0
2023-11-22 12:45:00,89.75,89.75,89.63,89.68,12627.0,87.862,87.862,87.7446,87.7935,12627.0
2023-11-22 12:50:00,89.67,89.72,89.6,89.68,36477.0,87.7837,87.8327,87.7152,87.7935,36477.0
2023-11-22 12:55:00,89.7,89.74,89.66,89.73,9575.0,87.8131,87.8522,87.7739,87.8425,9575.0
2023-11-22 13:00:00,89.74,89.75,89.69,89.7,7620.0,87.8522,87.862,87.8033,87.8131,7620.0
2023-11-22 13:05:00,89.7,89.76,89.7,89.72,6270.0,87.8131,87.8718,87.8131,87.8327,6270.0
2023-11-22 13:10:00,89.73,89.8,89.7,89.79,9333.0,87.8425,87.911,87.8131,87.9012,9333.0
2023-11-22 13:15:00,89.78,89.79,89.7,89.72,9168.0,87.8914,87.9012,87.8131,87.8327,9168.0
2023-11-22 13:20:00,89.73,89.83,89.72,89.83,12058.0,87.8425,87.9404,87.8327,87.9404,12058.0
2023-11-22 13:25:00,89.84,89.84,89.67,89.82,14411.0,87.9501,87.9501,87.7837,87.9306,14411.0
2023-11-22 13:30:00,89.85,89.9,89.83,89.89,111382.0,87.9599,88.0089,87.9404,87.9991,111382.0
2023-11-22 13:35:00,89.87,89.9,89.83,89.87,10937.0,87.9795,88.0089,87.9404,87.9795,10937.0
2023-11-22 13:40:00,89.86,89.97,89.8,89.81,173153.0,87.9697,88.0774,87.911,87.9208,173153.0
2023-11-22 13:45:00,89.74,89.84,89.72,89.76,54293.0,87.8522,87.9501,87.8327,87.8718,54293.0
2023-11-22 13:50:00,89.79,89.9,89.79,89.88,9335.0,87.9012,88.0089,87.9012,87.9893,9335.0
2023-11-22 13:55:00,89.9,89.97,89.88,89.91,11626.0,88.0089,88.0774,87.9893,88.0187,11626.0
2023-11-22 14:00:00,89.91,89.98,89.91,89.92,13226.0,88.0187,88.0872,88.0187,88.0285,13226.0
2023-11-22 14:05:00,89.92,89.97,89.92,89.97,12605.0,88.0285,88.0774,88.0285,88.0774,12605.0
2023-11-22 14:10:00,89.97,89.99,89.92,89.93,14629.0,88.0774,88.097,88.0285,88.0383,14629.0
2023-11-22 14:15:00,89.93,89.97,89.9,89.95,11987.0,88.0383,88.0774,88.0089,88.0578,11987.0
2023-11-22 14:20:00,89.95,89.97,89.9,89.93,11186.0,88.0578,88.0774,88.0089,88.0383,11186.0
2023-11-22 14:25:00,89.93,89.98,89.89,89.97,26211.0,88.0383,88.0872,87.9991,88.0774,26211.0
2023-11-22 14:30:00,89.97,89.99,89.86,89.89,13379.0,88.0774,88.097,87.9697,87.9991,13379.0
2023-11-22 14:35:00,89.88,89.91,89.77,89.79,10711.0,87.9893,88.0187,87.8816,87.9012,10711.0
2023-11-22 14:40:00,89.79,89.99,89.75,89.99,9477.0,87.9012,88.097,87.862,88.097,9477.0
2023-11-22 14:45:00,89.99,90.04,89.91,90.03,18973.0,88.097,88.1459,88.0187,88.1361,18973.0
2023-11-22 14:50:00,90.03,90.21,90.03,90.17,15776.0,88.1361,88.3124,88.1361,88.2732,15776.0
2023-11-22 14:55:00,90.17,90.25,90.1,90.14,32558.0,88.2732,88.3515,88.2047,88.2438,32558.0
2023-11-22 15:00:00,90.14,90.17,90.05,90.1,27702.0,88.2438,88.2732,88.1557,88.2047,27702.0
2023-11-22 15:05:00,90.11,90.14,90.02,90.06,29857.0,88.2145,88.2438,88.1264,88.1655,29857.0
2023-11-22 15:10:00,90.06,90.11,90.01,90.09,18133.0,88.1655,88.2145,88.1166,88.1949,18133.0
2023-11-22 15:15:00,90.1,90.13,90.07,90.13,12528.0,88.2047,88.234,88.1753,88.234,12528.0
2023-11-22 15:20:00,90.13,90.17,90.04,90.11,20490.0,88.234,88.2732,88.1459,88.2145,20490.0
2023-11-22 15:25:00,90.12,90.22,90.12,90.19,22690.0,88.2243,88.3222,88.2243,88.2928,22690.0
2023-11-22 15:30:00,90.19,90.41,90.17,90.4,23315.0,88.2928,88.5082,88.2732,88.4984,23315.0
2023-11-22 15:35:00,90.4,90.4,90.32,90.36,29297.0,88.4984,88.4984,88.42,88.4592,29297.0
2023-11-22 15:40:00,90.35,90.37,90.26,90.28,36523.0,88.4494,88.469,88.3613,88.3809,36523.0
2023-11-22 15:45:00,90.28,90.38,90.24,90.34,64676.0,88.3809,88.4788,88.3417,88.4396,64676.0
2023-11-22 15:50:00,90.35,90.37,90.27,90.31,67482.0,88.4494,88.469,88.3711,88.4103,67482.0
2023-11-22 15:55:00,90.32,90.36,90.19,90.19,277356.0,88.42,88.4592,88.2928,88.2928,277356.0
2023-11-24 09:30:00,90.25,90.65,90.25,90.45,55512.0,88.3515,88.7431,88.3515,88.5473,55512.0
2023-11-24 09:35:00,90.43,90.58,90.3,90.39,7796.0,88.5277,88.6746,88.4005,88.4886,7796.0
2023-11-24 09:40:00,90.4,90.9,90.28,90.9,117518.0,88.4984,88.9878,88.3809,88.9878,117518.0
2023-11-24 09:45:00,90.89,91.17,90.89,91.07,17419.0,88.9781,89.2522,88.9781,89.1543,17419.0
2023-11-24 09:50:00,91.03,91.23,91.02,91.23,19615.0,89.1151,89.3109,89.1053,89.3109,19615.0
2023-11-24 09:55:00,91.27,91.47,91.26,91.45,11936.0,89.3501,89.5459,89.3403,89.5263,11936.0
2023-11-24 10:00:00,91.43,91.55,91.29,91.53,33871.0,89.5067,89.6242,89.3696,89.6046,33871.0
2023-11-24 10:05:00,91.53,91.57,91.33,91.34,44009.0,89.6046,89.6438,89.4088,89.4186,44009.0
2023-11-24 10:10:00,91.33,91.51,91.32,91.47,63345.0,89.4088,89.585,89.399,89.5459,63345.0
2023-11-24 10:15:00,91.45,91.74,91.45,91.72,28284.0,89.5263,89.8102,89.5263,89.7906,28284.0
2023-11-24 10:20:00,91.72,91.94,91.72,91.94,26065.0,89.7906,90.006,89.7906,90.006,26065.0
2023-11-24 10:25:00,91.96,92.04,91.93,92.01,23696.0,90.0255,90.1039,89.9962,90.0745,23696.0
2023-11-24 10:30:00,92.03,92.11,92.02,92.06,23510.0,90.0941,90.1724,90.0843,90.1234,23510.0
2023-11-24 10:35:00,92.06,92.16,91.85,91.9,31129.0,90.1234,90.2213,89.9179,89.9668,31129.0
2023-11-24 10:40:00,91.92,91.99,91.87,91.94,22719.0,89.9864,90.0549,89.9374,90.006,22719.0
2023-11-24 10:45:00,91.94,91.95,91.77,91.78,18001.0,90.006,90.0158,89.8395,89.8493,18001.0
2023-11-24 10:50:00,91.77,91.81,91.72,91.79,13427.0,89.8395,89.8787,89.7906,89.8591,13427.0
2023-11-24 10:55:00,91.77,91.88,91.77,91.84,14265.0,89.8395,89.9472,89.8395,89.9081,14265.0
2023-11-24 11:00:00,91.8,91.84,91.76,91.77,8475.0,89.8689,89.9081,89.8298,89.8395,8475.0
2023-11-24 11:05:00,91.76,91.77,91.65,91.67,9764.0,89.8298,89.8395,89.7221,89.7417,9764.0
2023-11-24 11:10:00,91.67,91.74,91.67,91.7,10322.0,89.7417,89.8102,89.7417,89.771,10322.0
2023-11-24 11:15:00,91.7,91.77,91.68,91.75,12763.0,89.771,89.8395,89.7514,89.82,12763.0
2023-11-24 11:20:00,91.76,91.78,91.73,91.74,9942.0,89.8298,89.8493,89.8004,89.8102,9942.0
2023-11-24 11:25:00,91.75,91.76,91.68,91.7,10215.0,89.82,89.8298,89.7514,89.771,10215.0
2023-11-24 11:30:00,91.69,91.78,91.68,91.78,9247.0,89.7612,89.8493,89.7514,89.8493,9247.0
2023-11-24 11:35:00,91.77,91.8,91.72,91.76,17226.0,89.8395,89.8689,89.7906,89.8298,17226.0
2023-11-24 11:40:00,91.77,91.85,91.73,91.73,22951.0,89.8395,89.9179,89.8004,89.8004,22951.0
2023-11-24 11:45:00,91.73,91.83,91.71,91.83,113441.0,89.8004,89.8983,89.7808,89.8983,113441.0
2023-11-24 11:50:00,91.83,91.93,91.72,91.73,117772.0,89.8983,89.9962,89.7906,89.8004,117772.0
2023-11-24 11:55:00,91.72,91.74,91.61,91.62,14749.0,89.7906,89.8102,89.6829,89.6927,14749.0
2023-11-24 12:00:00,91.62,91.62,91.5,91.51,10090.0,89.6927,89.6927,89.5752,89.585,10090.0
2023-11-24 12:05:00,91.5,91.52,91.38,91.51,14076.0,89.5752,89.5948,89.4578,89.585,14076.0
2023-11-24 12:10:00,91.51,91.51,91.43,91.45,9517.0,89.585,89.585,89.5067,89.5263,9517.0
2023-11-24 12:15:00,91.44,91.51,91.39,91.46,27529.0,89.5165,89.585,89.4675,89.5361,27529.0
2023-11-24 12:20:00,91.45,91.46,91.34,91.35,16419.0,89.5263,89.5361,89.4186,89.4284,16419.0
2023-11-24 12:25:00,91.35,91.39,91.31,91.34,21561.0,89.4284,89.4675,89.3892,89.4186,21561.0
2023-11-24 12:30:00,91.34,91.44,91.28,91.44,15584.0,89.4186,89.5165,89.3599,89.5165,15584.0
2023-11-24 12:35:00,91.44,91.48,91.42,91.45,14701.0,89.5165,89.5556,89.4969,89.5263,14701.0
2023-11-24 12:40:00,91.45,91.54,91.44,91.48,23025.0,89.5263,89.6144,89.5165,89.5556,23025.0
2023-11-24 12:45:00,91.49,91.59,91.48,91.5,23850.0,89.5654,89.6633,89.5556,89.5752,23850.0
2023-11-24 12:50:00,91.5,91.52,91.21,91.27,40050.0,89.5752,89.5948,89.2913,89.3501,40050.0
2023-11-24 12:55:00,91.27,91.32,91.11,91.14,124015.0,89.3501,89.399,89.1934,89.2228,124015.0
2023-11-27 09:30:00,91.31,91.55,90.77,91.07,46747.0,89.3892,89.6242,88.8606,89.1543,46747.0
2023-11-27 09:35:00,91.04,91.36,91.04,91.31,23619.0,89.1249,89.4382,89.1249,89.3892,23619.0
2023-11-27 09:40:00,91.32,91.33,91.08,91.1,22357.0,89.399,89.4088,89.1641,89.1836,22357.0
2023-11-27 09:45:00,91.08,91.25,91.08,91.1,14244.0,89.1641,89.3305,89.1641,89.1836,14244.0
2023-11-27 09:50:00,91.11,91.13,90.82,90.91,14731.0,89.1934,89.213,88.9095,88.9976,14731.0
2023-11-27 09:55:00,90.95,91.12,90.95,91.09,13725.0,89.0368,89.2032,89.0368,89.1739,13725.0
2023-11-27 10:00:00,91.12,91.16,90.96,90.96,40326.0,89.2032,89.2424,89.0466,89.0466,40326.0
2023-11-27 10:05:00,90.91,91.04,90.86,91.04,27582.0,88.9976,89.1249,88.9487,89.1249,27582.0
2023-11-27 10:10:00,91.05,91.05,90.94,91.04,30367.0,89.1347,89.1347,89.027,89.1249,30367.0
2023-11-27 10:15:00,91.05,91.13,90.98,91.0,14584.0,89.1347,89.213,89.0662,89.0857,14584.0
2023-11-27 10:20:00,91.03,91.09,90.78,90.78,14718.0,89.1151,89.1739,88.8704,88.8704,14718.0
2023-11-27 10:25:00,90.82,91.0,90.79,90.84,13743.0,88.9095,89.0857,88.8802,88.9291,13743.0
2023-11-27 10:30:00,90.86,91.01,90.84,90.99,11611.0,88.9487,89.0955,88.9291,89.076,11611.0
2023-11-27 10:35:00,91.01,91.04,90.95,91.0,16064.0,89.0955,89.1249,89.0368,89.0857,16064.0
2023-11-27 10:40:00,91.0,91.08,90.92,90.93,14677.0,89.0857,89.1641,89.0074,89.0172,14677.0
2023-11-27 10:45:00,90.93,90.97,90.85,90.9,8635.0,89.0172,89.0564,88.9389,88.9878,8635.0
2023-11-27 10:50:00,90.92,90.92,90.84,90.85,9647.0,89.0074,89.0074,88.9291,88.9389,9647.0
2023-11-27 10:55:00,90.88,90.91,90.76,90.8,13326.0,88.9683,88.9976,88.8508,88.89,13326.0
2023-11-27 11:00:00,90.78,90.79,90.59,90.65,16791.0,88.8704,88.8802,88.6844,88.7431,16791.0
2023-11-27 11:05:00,90.66,90.72,90.6,90.7,10882.0,88.7529,88.8116,88.6942,88.7921,10882.0
2023-11-27 11:10:00,90.71,90.74,90.55,90.59,11317.0,88.8018,88.8312,88.6452,88.6844,11317.0
2023-11-27 11:15:00,90.59,90.77,90.57,90.77,15811.0,88.6844,88.8606,88.6648,88.8606,15811.0
2023-11-27 11:20:00,90.78,90.93,90.78,90.91,18498.0,88.8704,89.0172,88.8704,88.9976,18498.0
2023-11-27 11:25:00,90.91,90.97,90.83,90.92,32126.0,88.9976,89.0564,88.9193,89.0074,32126.0
2023-11-27 11:30:00,90.93,90.93,90.82,90.86,9135.0,89.0172,89.0172,88.9095,88.9487,9135.0
2023-11-27 11:35:00,90.87,90.89,90.81,90.84,8824.0,88.9585,88.9781,88.8997,88.9291,8824.0
2023-11-27 11:40:00,90.85,90.86,90.74,90.75,7736.0,88.9389,88.9487,88.8312,88.841,7736.0
2023-11-27 11:45:00,90.78,90.8,90.75,90.8,5594.0,88.8704,88.89,88.841,88.89,5594.0
2023-11-27 11:50:00,90.83,90.89,90.83,90.84,5461.0,88.9193,88.9781,88.9193,88.9291,5461.0
2023-11-27 11:55:00,90.84,90.9,90.65,90.65,15307.0,88.9291,88.9878,88.7431,88.7431,15307.0
2023-11-27 12:00:00,90.64,90.74,90.54,90.74,9268.0,88.7333,88.8312,88.6354,88.8312,9268.0
2023-11-27 12:05:00,90.72,90.79,90.66,90.73,16184.0,88.8116,88.8802,88.7529,88.8214,16184.0
2023-11-27 12:10:00,90.72,90.88,90.72,90.84,57754.0,88.8116,88.9683,88.8116,88.9291,57754.0
2023-11-27 12:15:00,90.84,90.92,90.78,90.88,10593.0,88.9291,89.0074,88.8704,88.9683,10593.0
2023-11-27 12:20:00,90.88,90.91,90.84,90.9,14583.0,88.9683,88.9976,88.9291,88.9878,14583.0
2023-11-27 12:25:00,90.89,90.95,90.85,90.94,30184.0,88.9781,89.0368,88.9389,89.027,30184.0
2023-11-27 12:30:00,90.93,90.98,90.91,90.94,9149.0,89.0172,89.0662,88.9976,89.027,9149.0
2023-11-27 12:35:00,90.94,90.97,90.8,90.84,40854.0,89.027,89.0564,88.89,88.9291,40854.0
2023-11-27 12:40:00,90.85,90.97,90.84,90.85,9273.0,88.9389,89.0564,88.9291,88.9389,9273.0
2023-11-27 12:45:00,90.85,90.9,90.85,90.87,5764.0,88.9389,88.9878,88.9389,88.9585,5764.0
2023-11-27 12:50:00,90.87,90.92,90.85,90.9,16757.0,88.9585,89.0074,88.9389,88.9878,16757.0
2023-11-27 12:55:00,90.89,90.93,90.85,90.88,21990.0,88.9781,89.0172,88.9389,88.9683,21990.0
2023-11-27 13:00:00,90.88,90.89,90.8,90.86,14219.0,88.9683,88.9781,88.89,88.9487,14219.0
2023-11-27 13:05:00,90.86,90.91,90.79,90.8,9381.0,88.9487,88.9976,88.8802,88.89,9381.0
2023-11-27 13:10:00,90.79,90.9,90.79,90.89,10385.0,88.8802,88.9878,88.8802,88.9781,10385.0
2023-11-27 13:15:00,90.89,90.89,90.78,90.85,9169.0,88.9781,88.9781,88.8704,88.9389,9169.0
2023-11-27 13:20:00,90.84,90.84,90.62,90.68,10931.0,88.9291,88.9291,88.7137,88.7725,10931.0
2023-11-27 13:25:00,90.69,90.69,90.6,90.62,6155.0,88.7823,88.7823,88.6942,88.7137,6155.0
2023-11-27 13:30:00,90.6,90.6,90.49,90.49,8690.0,88.6942,88.6942,88.5865,88.5865,8690.0
2023-11-27 13:35:00,90.46,90.47,90.36,90.39,8913.0,88.5571,88.5669,88.4592,88.4886,8913.0
2023-11-27 13:40:00,90.39,90.39,90.12,90.12,10960.0,88.4886,88.4886,88.2243,88.2243,10960.0
2023-11-27 13:45:00,90.14,90.23,90.12,90.17,13826.0,88.2438,88.3319,88.2243,88.2732,13826.0
2023-11-27 13:50:00,90.16,90.2,90.06,90.1,13281.0,88.2634,88.3026,88.1655,88.2047,13281.0
2023-11-27 13:55:00,90.1,90.17,90.06,90.13,9448.0,88.2047,88.2732,88.1655,88.234,9448.0
2023-11-27 14:00:00,90.13,90.3,90.13,90.27,11459.0,88.234,88.4005,88.234,88.3711,11459.0
2023-11-27 14:05:00,90.29,90.42,90.27,90.39,67332.0,88.3907,88.5179,88.3711,88.4886,67332.0
2023-11-27 14:10:00,90.38,90.43,90.35,90.4,15065.0,88.4788,88.5277,88.4494,88.4984,15065.0
2023-11-27 14:15:00,90.39,90.4,90.36,90.39,10377.0,88.4886,88.4984,88.4592,88.4886,10377.0
2023-11-27 14:20:00,90.39,90.5,90.37,90.49,12317.0,88.4886,88.5963,88.469,88.5865,12317.0
2023-11-27 14:25:00,90.47,90.52,90.38,90.51,28859.0,88.5669,88.6158,88.4788,88.6061,28859.0
2023-11-27 14:30:00,90.52,90.56,90.47,90.48,8520.0,88.6158,88.655,88.5669,88.5767,8520.0
2023-11-27 14:35:00,90.47,90.51,90.4,90.4,9266.0,88.5669,88.6061,88.4984,88.4984,9266.0
2023-11-27 14:40:00,90.38,90.42,90.3,90.36,10926.0,88.4788,88.5179,88.4005,88.4592,10926.0
2023-11-27 14:45:00,90.41,90.41,90.26,90.28,5848.0,88.5082,88.5082,88.3613,88.3809,5848.0
2023-11-27 14:50:00,90.26,90.29,90.23,90.25,5101.0,88.3613,88.3907,88.3319,88.3515,5101.0
2023-11-27 14:55:00,90.24,90.38,90.22,90.37,35613.0,88.3417,88.4788,88.3222,88.469,35613.0
2023-11-27 15:00:00,90.39,90.39,90.24,90.26,10766.0,88.4886,88.4886,88.3417,88.3613,10766.0
2023-11-27 15:05:00,90.28,90.46,90.27,90.45,23200.0,88.3809,88.5571,88.3711,88.5473,23200.0
2023-11-27 15:10:00,90.45,90.57,90.44,90.52,33785.0,88.5473,88.6648,88.5375,88.6158,33785.0
2023-11-27 15:15:00,90.51,90.68,90.49,90.68,13861.0,88.6061,88.7725,88.5865,88.7725,13861.0
2023-11-27 15:20:00,90.71,90.75,90.64,90.72,61174.0,88.8018,88.841,88.7333,88.8116,61174.0
2023-11-27 15:25:00,90.72,90.75,90.69,90.71,11432.0,88.8116,88.841,88.7823,88.8018,11432.0
2023-11-27 15:30:00,90.7,90.79,90.7,90.74,21337.0,88.7921,88.8802,88.7921,88.8312,21337.0
2023-11-27 15:35:00,90.73,90.86,90.68,90.68,52747.0,88.8214,88.9487,88.7725,88.7725,52747.0
2023-11-27 15:40:00,90.67,90.69,90.57,90.64,27881.0,88.7627,88.7823,88.6648,88.7333,27881.0
2023-11-27 15:45:00,90.64,90.64,90.53,90.58,36794.0,88.7333,88.7333,88.6256,88.6746,36794.0
2023-11-27 15:50:00,90.57,90.65,90.46,90.47,46958.0,88.6648,88.7431,88.5571,88.5669,46958.0
2023-11-27 15:55:00,90.46,90.54,90.41,90.53,123144.0,88.5571,88.6354,88.5082,88.6256,123144.0
2023-11-28 09:30:00,90.31,91.07,90.31,91.07,33657.0,88.4103,89.1543,88.4103,89.1543,33657.0
2023-11-28 09:35:00,91.09,91.42,90.93,90.98,56253.0,89.1739,89.4969,89.0172,89.0662,56253.0
2023-11-28 09:40:00,90.98,91.43,90.97,91.43,18903.0,89.0662,89.5067,89.0564,89.5067,18903.0
2023-11-28 09:45:00,91.4,91.6,91.32,91.48,39113.0,89.4773,89.6731,89.399,89.5556,39113.0
2023-11-28 09:50:00,91.45,91.45,90.79,90.89,33768.0,89.5263,89.5263,88.8802,88.9781,33768.0
2023-11-28 09:55:00,90.83,90.9,90.69,90.86,46990.0,88.9193,88.9878,88.7823,88.9487,46990.0
2023-11-28 10:00:00,90.86,90.9,90.71,90.84,31443.0,88.9487,88.9878,88.8018,88.9291,31443.0
2023-11-28 10:05:00,90.85,91.0,90.76,90.82,58939.0,88.9389,89.0857,88.8508,88.9095,58939.0
2023-11-28 10:10:00,90.82,90.97,90.76,90.94,19382.0,88.9095,89.0564,88.8508,89.027,19382.0
2023-11-28 10:15:00,90.97,91.09,90.91,91.06,32185.0,89.0564,89.1739,88.9976,89.1445,32185.0
2023-11-28 10:20:00,91.06,91.11,91.02,91.08,12865.0,89.1445,89.1934,89.1053,89.1641,12865.0
2023-11-28 10:25:00,91.08,91.2,91.06,91.08,20994.0,89.1641,89.2815,89.1445,89.1641,20994.0
2023-11-28 10:30:00,91.09,91.2,91.05,91.15,32849.0,89.1739,89.2815,89.1347,89.2326,32849.0
2023-11-28 10:35:00,91.15,91.26,91.06,91.26,15573.0,89.2326,89.3403,89.1445,89.3403,15573.0
2023-11-28 10:40:00,91.26,91.35,91.14,91.3,47110.0,89.3403,89.4284,89.2228,89.3794,47110.0
2023-11-28 10:45:00,91.31,91.5,91.25,91.47,19439.0,89.3892,89.5752,89.3305,89.5459,19439.0
2023-11-28 10:50:00,91.46,91.59,91.4,91.55,41160.0,89.5361,89.6633,89.4773,89.6242,41160.0
2023-11-28 10:55:00,91.55,91.56,91.36,91.41,30753.0,89.6242,89.634,89.4382,89.4871,30753.0
2023-11-28 11:00:00,91.43,91.61,91.39,91.61,18859.0,89.5067,89.6829,89.4675,89.6829,18859.0
2023-11-28 11:05:00,91.59,91.79,91.58,91.7,15418.0,89.6633,89.8591,89.6535,89.771,15418.0
2023-11-28 11:10:00,91.68,91.71,91.49,91.59,22852.0,89.7514,89.7808,89.5654,89.6633,22852.0
2023-11-28 11:15:00,91.61,91.64,91.44,91.47,30342.0,89.6829,89.7123,89.5165,89.5459,30342.0
2023-11-28 11:20:00,91.48,91.51,91.42,91.5,18567.0,89.5556,89.585,89.4969,89.5752,18567.0
2023-11-28 11:25:00,91.49,91.53,91.39,91.42,24133.0,89.5654,89.6046,89.4675,89.4969,24133.0
2023-11-28 11:30:00,91.41,91.53,91.4,91.49,26115.0,89.4871,89.6046,89.4773,89.5654,26115.0
2023-11-28 11:35:00,91.5,91.51,91.41,91.42,20384.0,89.5752,89.585,89.4871,89.4969,20384.0
2023-11-28 11:40:00,91.42,91.43,91.3,91.34,17060.0,89.4969,89.5067,89.3794,89.4186,17060.0
2023-11-28 11:45:00,91.35,91.4,91.29,91.34,10093.0,89.4284,89.4773,89.3696,89.4186,10093.0
2023-11-28 11:50:00,91.36,91.41,91.34,91.39,15685.0,89.4382,89.4871,89.4186,89.4675,15685.0
2023-11-28 11:55:00,91.39,91.42,91.36,91.4,15716.0,89.4675,89.4969,89.4382,89.4773,15716.0
2023-11-28 12:00:00,91.41,91.42,91.33,91.34,36948.0,89.4871,89.4969,89.4088,89.4186,36948.0
2023-11-28 12:05:00,91.32,91.36,91.27,91.28,21251.0,89.399,89.4382,89.3501,89.3599,21251.0
2023-11-28 12:10:00,91.28,91.31,91.13,91.13,24131.0,89.3599,89.3892,89.213,89.213,24131.0
2023-11-28 12:15:00,91.14,91.18,90.96,90.97,27466.0,89.2228,89.262,89.0466,89.0564,27466.0
2023-11-28 12:20:00,90.98,91.09,90.97,91.08,15099.0,89.0662,89.1739,89.0564,89.1641,15099.0
2023-11-28 12:25:00,91.08,91.11,90.99,91.01,15528.0,89.1641,89.1934,89.076,89.0955,15528.0
2023-11-28 12:30:00,91.0,91.01,90.86,91.0,10767.0,89.0857,89.0955,88.9487,89.0857,10767.0
2023-11-28 12:35:00,91.0,91.03,90.96,90.99,17618.0,89.0857,89.1151,89.0466,89.076,17618.0
2023-11-28 12:40:00,91.0,91.01,90.8,90.82,19853.0,89.0857,89.0955,88.89,88.9095,19853.0
2023-11-28 12:45:00,90.83,90.91,90.83,90.9,6321.0,88.9193,88.9976,88.9193,88.9878,6321.0
2023-11-28 12:50:00,90.91,90.91,90.79,90.9,19952.0,88.9976,88.9976,88.8802,88.9878,19952.0
2023-11-28 12:55:00,90.88,90.92,90.85,90.87,6014.0,88.9683,89.0074,88.9389,88.9585,6014.0
2023-11-28 13:00:00,90.87,90.9,90.67,90.79,23148.0,88.9585,88.9878,88.7627,88.8802,23148.0
2023-11-28 13:05:00,90.78,90.81,90.69,90.76,12631.0,88.8704,88.8997,88.7823,88.8508,12631.0
2023-11-28 13:10:00,90.77,90.85,90.71,90.74,12060.0,88.8606,88.9389,88.8018,88.8312,12060.0
2023-11-28 13:15:00,90.75,90.85,90.67,90.72,17566.0,88.841,88.9389,88.7627,88.8116,17566.0
2023-11-28 13:20:00,90.75,90.79,90.73,90.76,8262.0,88.841,88.8802,88.8214,88.8508,8262.0
2023-11-28 13:25:00,90.76,90.9,90.75,90.9,10770.0,88.8508,88.9878,88.841,88.9878,10770.0
2023-11-28 13:30:00,90.91,90.95,90.87,90.94,17642.0,88.9976,89.0368,88.9585,89.027,17642.0
2023-11-28 13:35:00,90.95,91.06,90.94,91.04,26982.0,89.0368,89.1445,89.027,89.1249,26982.0
2023-11-28 13:40:00,91.04,91.08,90.98,90.98,14555.0,89.1249,89.1641,89.0662,89.0662,14555.0
2023-11-28 13:45:00,90.99,91.07,90.94,91.01,15919.0,89.076,89.1543,89.027,89.0955,15919.0
2023-11-28 13:50:00,91.02,91.06,91.01,91.05,14058.0,89.1053,89.1445,89.0955,89.1347,14058.0
2023-11-28 13:55:00,91.04,91.05,90.91,90.91,21356.0,89.1249,89.1347,88.9976,88.9976,21356.0
2023-11-28 14:00:00,90.91,91.04,90.91,91.01,9854.0,88.9976,89.1249,88.9976,89.0955,9854.0
2023-11-28 14:05:00,91.01,91.02,90.9,90.92,12763.0,89.0955,89.1053,88.9878,89.0074,12763.0
2023-11-28 14:10:00,90.95,90.99,90.93,90.94,11500.0,89.0368,89.076,89.0172,89.027,11500.0
2023-11-28 14:15:00,90.93,90.96,90.83,90.84,13054.0,89.0172,89.0466,88.9193,88.9291,13054.0
2023-11-28 14:20:00,90.84,90.85,90.63,90.71,26562.0,88.9291,88.9389,88.7235,88.8018,26562.0
2023-11-28 14:25:00,90.71,90.85,90.71,90.81,19407.0,88.8018,88.9389,88.8018,88.8997,19407.0
2023-11-28 14:30:00,90.79,90.83,90.77,90.81,10192.0,88.8802,88.9193,88.8606,88.8997,10192.0
2023-11-28 14:35:00,90.81,90.91,90.81,90.89,13047.0,88.8997,88.9976,88.8997,88.9781,13047.0
2023-11-28 14:40:00,90.9,90.9,90.79,90.84,17268.0,88.9878,88.9878,88.8802,88.9291,17268.0
2023-11-28 14:45:00,90.84,90.95,90.81,90.9,30072.0,88.9291,89.0368,88.8997,88.9878,30072.0
2023-11-28 14:50:00,90.89,91.09,90.89,91.09,28850.0,88.9781,89.1739,88.9781,89.1739,28850.0
2023-11-28 14:55:00,91.09,91.12,91.07,91.09,29070.0,89.1739,89.2032,89.1543,89.1739,29070.0
2023-11-28 15:00:00,91.1,91.17,91.09,91.17,26512.0,89.1836,89.2522,89.1739,89.2522,26512.0
2023-11-28 15:05:00,91.16,91.16,91.08,91.09,24705.0,89.2424,89.2424,89.1641,89.1739,24705.0
2023-11-28 15:10:00,91.09,91.11,91.06,91.09,32605.0,89.1739,89.1934,89.1445,89.1739,32605.0
2023-11-28 15:15:00,91.09,91.09,90.96,90.98,21486.0,89.1739,89.1739,89.0466,89.0662,21486.0
2023-11-28 15:20:00,90.96,91.01,90.88,90.94,24291.0,89.0466,89.0955,88.9683,89.027,24291.0
2023-11-28 15:25:00,90.94,91.0,90.94,90.95,35654.0,89.027,89.0857,89.027,89.0368,35654.0
2023-11-28 15:30:00,90.95,90.96,90.85,90.86,34215.0,89.0368,89.0466,88.9389,88.9487,34215.0
2023-11-28 15:35:00,90.85,90.89,90.8,90.82,39047.0,88.9389,88.9781,88.89,88.9095,39047.0
2023-11-28 15:40:00,90.83,90.89,90.76,90.89,42380.0,88.9193,88.9781,88.8508,88.9781,42380.0
2023-11-28 15:45:00,90.88,90.89,90.73,90.8,66487.0,88.9683,88.9781,88.8214,88.89,66487.0
2023-11-28 15:50:00,90.8,90.84,90.63,90.66,104006.0,88.89,88.9291,88.7235,88.7529,104006.0
2023-11-28 15:55:00,90.67,90.75,90.6,90.61,352846.0,88.7627,88.841,88.6942,88.7039,352846.0
2023-11-29 09:30:00,90.81,91.29,90.81,91.22,46052.0,88.8997,89.3696,88.8997,89.3011,46052.0
2023-11-29 09:35:00,91.23,91.32,90.78,91.3,46449.0,89.3109,89.399,88.8704,89.3794,46449.0
2023-11-29 09:40:00,91.32,91.32,91.02,91.18,13280.0,89.399,89.399,89.1053,89.262,13280.0
2023-11-29 09:45:00,91.16,91.33,91.07,91.33,15165.0,89.2424,89.4088,89.1543,89.4088,15165.0
2023-11-29 09:50:00,91.3,91.38,91.11,91.37,17674.0,89.3794,89.4578,89.1934,89.448,17674.0
2023-11-29 09:55:00,91.37,91.68,91.25,91.68,67906.0,89.448,89.7514,89.3305,89.7514,67906.0
2023-11-29 10:00:00,91.67,91.84,91.57,91.66,55726.0,89.7417,89.9081,89.6438,89.7319,55726.0
2023-11-29 10:05:00,91.69,91.82,91.52,91.8,21480.0,89.7612,89.8885,89.5948,89.8689,21480.0
2023-11-29 10:10:00,91.75,91.9,91.62,91.67,86624.0,89.82,89.9668,89.6927,89.7417,86624.0
2023-11-29 10:15:00,91.64,91.95,91.58,91.84,45304.0,89.7123,90.0158,89.6535,89.9081,45304.0
2023-11-29 10:20:00,91.83,92.0,91.72,91.75,60189.0,89.8983,90.0647,89.7906,89.82,60189.0
2023-11-29 10:25:00,91.75,92.0,91.72,91.96,43843.0,89.82,90.0647,89.7906,90.0255,43843.0
2023-11-29 10:30:00,91.95,92.0,91.84,91.87,80182.0,90.0158,90.0647,89.9081,89.9374,80182.0
2023-11-29 10:35:00,91.9,91.96,91.84,91.87,17332.0,89.9668,90.0255,89.9081,89.9374,17332.0
2023-11-29 10:40:00,91.89,92.2,91.89,92.14,37800.0,89.957,90.2605,89.957,90.2018,37800.0
2023-11-29 10:45:00,92.15,92.41,92.14,92.4,37380.0,90.2116,90.4661,90.2018,90.4563,37380.0
2023-11-29 10:50:00,92.4,92.88,92.36,92.88,71462.0,90.4563,90.9262,90.4171,90.9262,71462.0
2023-11-29 10:55:00,92.88,92.98,92.85,92.91,123529.0,90.9262,91.0241,90.8968,90.9556,123529.0
2023-11-29 11:00:00,92.9,93.04,92.87,93.02,91534.0,90.9458,91.0828,90.9164,91.0633,91534.0
2023-11-29 11:05:00,93.03,93.1,92.88,93.06,54139.0,91.073,91.1416,90.9262,91.1024,54139.0
2023-11-29 11:10:00,93.06,93.2,93.03,93.19,52205.0,91.1024,91.2395,91.073,91.2297,52205.0
2023-11-29 11:15:00,93.19,93.19,92.69,92.96,57941.0,91.2297,91.2297,90.7402,91.0045,57941.0
2023-11-29 11:20:00,92.95,92.98,92.72,92.9,22246.0,90.9947,91.0241,90.7696,90.9458,22246.0
2023-11-29 11:25:00,92.88,92.88,92.51,92.51,26767.0,90.9262,90.9262,90.564,90.564,26767.0
2023-11-29 11:30:00,92.51,92.55,92.3,92.35,43800.0,90.564,90.6031,90.3584,90.4073,43800.0
2023-11-29 11:35:00,92.35,92.5,92.35,92.5,16449.0,90.4073,90.5542,90.4073,90.5542,16449.0
2023-11-29 11:40:00,92.5,92.77,92.49,92.63,37836.0,90.5542,90.8185,90.5444,90.6815,37836.0
2023-11-29 11:45:00,92.64,92.65,92.51,92.54,20596.0,90.6912,90.701,90.564,90.5933,20596.0
2023-11-29 11:50:00,92.52,92.66,92.46,92.66,17555.0,90.5738,90.7108,90.515,90.7108,17555.0
2023-11-29 11:55:00,92.66,92.7,92.5,92.57,15714.0,90.7108,90.75,90.5542,90.6227,15714.0
2023-11-29 12:00:00,92.56,92.67,92.54,92.61,15183.0,90.6129,90.7206,90.5933,90.6619,15183.0
2023-11-29 12:05:00,92.63,92.72,92.53,92.72,16279.0,90.6815,90.7696,90.5836,90.7696,16279.0
2023-11-29 12:10:00,92.73,92.75,92.63,92.64,13791.0,90.7794,90.7989,90.6815,90.6912,13791.0
2023-11-29 12:15:00,92.63,92.81,92.63,92.8,19626.0,90.6815,90.8577,90.6815,90.8479,19626.0
2023-11-29 12:20:00,92.79,92.85,92.72,92.81,29008.0,90.8381,90.8968,90.7696,90.8577,29008.0
2023-11-29 12:25:00,92.81,92.83,92.73,92.77,25062.0,90.8577,90.8772,90.7794,90.8185,25062.0
2023-11-29 12:30:00,92.77,92.8,92.7,92.7,16977.0,90.8185,90.8479,90.75,90.75,16977.0
2023-11-29 12:35:00,92.67,92.73,92.66,92.72,14150.0,90.7206,90.7794,90.7108,90.7696,14150.0
2023-11-29 12:40:00,92.71,92.78,92.67,92.7,23137.0,90.7598,90.8283,90.7206,90.75,23137.0
2023-11-29 12:45:00,92.67,92.76,92.61,92.75,15971.0,90.7206,90.8087,90.6619,90.7989,15971.0
2023-11-29 12:50:00,92.74,92.79,92.66,92.71,17108.0,90.7891,90.8381,90.7108,90.7598,17108.0
2023-11-29 12:55:00,92.7,92.79,92.67,92.78,13428.0,90.75,90.8381,90.7206,90.8283,13428.0
2023-11-29 13:00:00,92.78,92.84,92.69,92.78,12875.0,90.8283,90.887,90.7402,90.8283,12875.0
2023-11-29 13:05:00,92.77,92.8,92.75,92.76,7390.0,90.8185,90.8479,90.7989,90.8087,7390.0
2023-11-29 13:10:00,92.77,92.9,92.77,92.84,18780.0,90.8185,90.9458,90.8185,90.887,18780.0
2023-11-29 13:15:00,92.85,92.95,92.85,92.88,14668.0,90.8968,90.9947,90.8968,90.9262,14668.0
2023-11-29 13:20:00,92.88,92.96,92.83,92.95,12664.0,90.9262,91.0045,90.8772,90.9947,12664.0
2023-11-29 13:25:00,92.94,93.09,92.93,93.06,27720.0,90.9849,91.1318,90.9751,91.1024,27720.0
2023-11-29 13:30:00,93.05,93.06,92.84,92.88,12645.0,91.0926,91.1024,90.887,90.9262,12645.0
2023-11-29 13:35:00,92.88,92.99,92.87,92.98,18676.0,90.9262,91.0339,90.9164,91.0241,18676.0
2023-11-29 13:40:00,92.98,93.05,92.92,92.92,10722.0,91.0241,91.0926,90.9654,90.9654,10722.0
2023-11-29 13:45:00,92.95,93.04,92.89,93.02,28356.0,90.9947,91.0828,90.936,91.0633,28356.0
2023-11-29 13:50:00,93.04,93.09,93.0,93.09,31715.0,91.0828,91.1318,91.0437,91.1318,31715.0
2023-11-29 13:55:00,93.09,93.15,93.05,93.13,11350.0,91.1318,91.1905,91.0926,91.1709,11350.0
2023-11-29 14:00:00,93.13,93.17,93.01,93.15,56108.0,91.1709,91.2101,91.0535,91.1905,56108.0
2023-11-29 14:05:00,93.16,93.31,93.14,93.31,22822.0,91.2003,91.3472,91.1807,91.3472,22822.0
2023-11-29 14:10:00,93.28,93.28,93.19,93.23,14035.0,91.3178,91.3178,91.2297,91.2688,14035.0
2023-11-29 14:15:00,93.23,93.38,93.23,93.28,17536.0,91.2688,91.4157,91.2688,91.3178,17536.0
2023-11-29 14:20:00,93.28,93.34,93.23,93.24,30264.0,91.3178,91.3765,91.2688,91.2786,30264.0
2023-11-29 14:25:00,93.25,93.31,93.23,93.28,17826.0,91.2884,91.3472,91.2688,91.3178,17826.0
2023-11-29 14:30:00,93.25,93.26,93.15,93.22,16324.0,91.2884,91.2982,91.1905,91.259,16324.0
2023-11-29 14:35:00,93.21,93.34,93.11,93.31,25648.0,91.2493,91.3765,91.1514,91.3472,25648.0
2023-11-29 14:40:00,93.32,93.41,93.29,93.39,23129.0,91.3569,91.445,91.3276,91.4255,23129.0
2023-11-29 14:45:00,93.39,93.44,93.39,93.41,20019.0,91.4255,91.4744,91.4255,91.445,20019.0
2023-11-29 14:50:00,93.42,93.42,93.27,93.28,27255.0,91.4548,91.4548,91.308,91.3178,27255.0
2023-11-29 14:55:00,93.27,93.34,93.21,93.25,43572.0,91.308,91.3765,91.2493,91.2884,43572.0
2023-11-29 15:00:00,93.24,93.24,92.86,92.97,29806.0,91.2786,91.2786,90.9066,91.0143,29806.0
2023-11-29 15:05:00,92.98,93.0,92.91,92.91,56243.0,91.0241,91.0437,90.9556,90.9556,56243.0
2023-11-29 15:10:00,92.88,92.88,92.65,92.66,24833.0,90.9262,90.9262,90.701,90.7108,24833.0
2023-11-29 15:15:00,92.65,92.65,92.47,92.49,33852.0,90.701,90.701,90.5248,90.5444,33852.0
2023-11-29 15:20:00,92.48,92.5,92.23,92.23,39076.0,90.5346,90.5542,90.2899,90.2899,39076.0
2023-11-29 15:25:00,92.23,92.33,92.13,92.3,49212.0,90.2899,90.3878,90.192,90.3584,49212.0
2023-11-29 15:30:00,92.28,92.36,92.28,92.34,27844.0,90.3388,90.4171,90.3388,90.3976,27844.0
2023-11-29 15:35:00,92.34,92.35,92.28,92.3,32805.0,90.3976,90.4073,90.3388,90.3584,32805.0
2023-11-29 15:40:00,92.29,92.41,92.27,92.4,42439.0,90.3486,90.4661,90.329,90.4563,42439.0
2023-11-29 15:45:00,92.4,92.43,92.25,92.25,47243.0,90.4563,90.4857,90.3094,90.3094,47243.0
2023-11-29 15:50:00,92.25,92.33,92.21,92.28,89329.0,90.3094,90.3878,90.2703,90.3388,89329.0
2023-11-29 15:55:00,92.28,92.35,92.18,92.35,180739.0,90.3388,90.4073,90.2409,90.4073,180739.0
2023-11-30 09:30:00,89.28,91.23,89.28,91.2,170163.0,87.4019,89.3109,87.4019,89.2815,170163.0
2023-11-30 09:35:00,91.2,91.74,91.12,91.42,31504.0,89.2815,89.8102,89.2032,89.4969,31504.0
2023-11-30 09:40:00,91.41,91.72,91.14,91.4,18860.0,89.4871,89.7906,89.2228,89.4773,18860.0
2023-11-30 09:45:00,91.39,91.6,91.2,91.59,24781.0,89.4675,89.6731,89.2815,89.6633,24781.0
2023-11-30 09:50:00,91.66,92.2,91.59,92.06,34161.0,89.7319,90.2605,89.6633,90.1234,34161.0
2023-11-30 09:55:00,92.06,92.29,91.88,92.18,14370.0,90.1234,90.3486,89.9472,90.2409,14370.0
2023-11-30 10:00:00,92.31,92.44,91.6,91.62,39527.0,90.3682,90.4955,89.6731,89.6927,39527.0
2023-11-30 10:05:00,91.64,91.82,91.62,91.78,26089.0,89.7123,89.8885,89.6927,89.8493,26089.0
2023-11-30 10:10:00,91.78,91.78,91.51,91.59,47713.0,89.8493,89.8493,89.585,89.6633,47713.0
2023-11-30 10:15:00,91.59,91.82,91.49,91.7,22176.0,89.6633,89.8885,89.5654,89.771,22176.0
2023-11-30 10:20:00,91.69,91.8,91.58,91.73,16735.0,89.7612,89.8689,89.6535,89.8004,16735.0
2023-11-30 10:25:00,91.74,91.75,91.54,91.56,15943.0,89.8102,89.82,89.6144,89.634,15943.0
2023-11-30 10:30:00,91.56,91.9,91.54,91.89,28023.0,89.634,89.9668,89.6144,89.957,28023.0
2023-11-30 10:35:00,91.88,91.98,91.77,91.89,25574.0,89.9472,90.0451,89.8395,89.957,25574.0
2023-11-30 10:40:00,91.91,91.93,91.54,91.64,22240.0,89.9766,89.9962,89.6144,89.7123,22240.0
2023-11-30 10:45:00,91.66,91.66,91.47,91.47,23425.0,89.7319,89.7319,89.5459,89.5459,23425.0
2023-11-30 10:50:00,91.47,91.64,91.42,91.56,27812.0,89.5459,89.7123,89.4969,89.634,27812.0
2023-11-30 10:55:00,91.56,91.6,91.43,91.59,36834.0,89.634,89.6731,89.5067,89.6633,36834.0
2023-11-30 11:00:00,91.6,91.77,91.56,91.6,30897.0,89.6731,89.8395,89.634,89.6731,30897.0
2023-11-30 11:05:00,91.59,91.82,91.58,91.68,12321.0,89.6633,89.8885,89.6535,89.7514,12321.0
2023-11-30 11:10:00,91.69,91.9,91.63,91.89,15488.0,89.7612,89.9668,89.7025,89.957,15488.0
2023-11-30 11:15:00,91.92,91.96,91.73,91.76,16182.0,89.9864,90.0255,89.8004,89.8298,16182.0
2023-11-30 11:20:00,91.76,91.82,91.61,91.77,11613.0,89.8298,89.8885,89.6829,89.8395,11613.0
2023-11-30 11:25:00,91.77,91.93,91.75,91.84,15270.0,89.8395,89.9962,89.82,89.9081,15270.0
2023-11-30 11:30:00,91.8,91.82,91.62,91.62,11275.0,89.8689,89.8885,89.6927,89.6927,11275.0
2023-11-30 11:35:00,91.61,91.67,91.53,91.53,14408.0,89.6829,89.7417,89.6046,89.6046,14408.0
2023-11-30 11:40:00,91.53,91.58,91.5,91.56,18714.0,89.6046,89.6535,89.5752,89.634,18714.0
2023-11-30 11:45:00,91.56,91.57,91.42,91.56,35910.0,89.634,89.6438,89.4969,89.634,35910.0
2023-11-30 11:50:00,91.54,91.72,91.36,91.52,63712.0,89.6144,89.7906,89.4382,89.5948,63712.0
2023-11-30 11:55:00,91.52,91.58,91.19,91.26,29371.0,89.5948,89.6535,89.2717,89.3403,29371.0
2023-11-30 12:00:00,91.23,91.47,91.11,91.46,13212.0,89.3109,89.5459,89.1934,89.5361,13212.0
2023-11-30 12:05:00,91.47,91.54,91.43,91.51,9323.0,89.5459,89.6144,89.5067,89.585,9323.0
2023-11-30 12:10:00,91.52,91.54,91.46,91.49,12293.0,89.5948,89.6144,89.5361,89.5654,12293.0
2023-11-30 12:15:00,91.48,91.52,91.44,91.45,10555.0,89.5556,89.5948,89.5165,89.5263,10555.0
2023-11-30 12:20:00,91.46,91.46,91.26,91.26,12861.0,89.5361,89.5361,89.3403,89.3403,12861.0
2023-11-30 12:25:00,91.28,91.35,91.27,91.31,7537.0,89.3599,89.4284,89.3501,89.3892,7537.0
2023-11-30 12:30:00,91.32,91.41,91.3,91.41,17898.0,89.399,89.4871,89.3794,89.4871,17898.0
2023-11-30 12:35:00,91.41,91.41,91.32,91.41,12260.0,89.4871,89.4871,89.399,89.4871,12260.0
2023-11-30 12:40:00,91.4,91.49,91.33,91.49,20913.0,89.4773,89.5654,89.4088,89.5654,20913.0
2023-11-30 12:45:00,91.49,91.51,91.34,91.35,21677.0,89.5654,89.585,89.4186,89.4284,21677.0
2023-11-30 12:50:00,91.36,91.36,91.25,91.25,18525.0,89.4382,89.4382,89.3305,89.3305,18525.0
2023-11-30 12:55:00,91.25,91.31,91.23,91.28,15144.0,89.3305,89.3892,89.3109,89.3599,15144.0
2023-11-30 13:00:00,91.27,91.33,91.24,91.3,13586.0,89.3501,89.4088,89.3207,89.3794,13586.0
2023-11-30 13:05:00,91.3,91.32,91.14,91.17,12710.0,89.3794,89.399,89.2228,89.2522,12710.0
2023-11-30 13:10:00,91.16,91.23,91.14,91.15,12663.0,89.2424,89.3109,89.2228,89.2326,12663.0
2023-11-30 13:15:00,91.16,91.28,91.15,91.26,12654.0,89.2424,89.3599,89.2326,89.3403,12654.0
2023-11-30 13:20:00,91.26,91.38,91.22,91.31,10336.0,89.3403,89.4578,89.3011,89.3892,10336.0
2023-11-30 13:25:00,91.32,91.32,91.21,91.22,11480.0,89.399,89.399,89.2913,89.3011,11480.0
2023-11-30 13:30:00,91.22,91.26,91.14,91.25,14399.0,89.3011,89.3403,89.2228,89.3305,14399.0
2023-11-30 13:35:00,91.24,91.25,91.19,91.21,10433.0,89.3207,89.3305,89.2717,89.2913,10433.0
2023-11-30 13:40:00,91.23,91.25,91.16,91.16,12114.0,89.3109,89.3305,89.2424,89.2424,12114.0
2023-11-30 13:45:00,91.16,91.18,91.1,91.13,12487.0,89.2424,89.262,89.1836,89.213,12487.0
2023-11-30 13:50:00,91.14,91.17,91.09,91.15,9541.0,89.2228,89.2522,89.1739,89.2326,9541.0
2023-11-30 13:55:00,91.16,91.27,91.13,91.26,13642.0,89.2424,89.3501,89.213,89.3403,13642.0
2023-11-30 14:00:00,91.27,91.45,91.27,91.39,17037.0,89.3501,89.5263,89.3501,89.4675,17037.0
2023-11-30 14:05:00,91.39,91.42,91.34,91.35,16194.0,89.4675,89.4969,89.4186,89.4284,16194.0
2023-11-30 14:10:00,91.36,91.57,91.36,91.57,17056.0,89.4382,89.6438,89.4382,89.6438,17056.0
2023-11-30 14:15:00,91.54,91.57,91.43,91.56,16730.0,89.6144,89.6438,89.5067,89.634,16730.0
2023-11-30 14:20:00,91.55,91.61,91.49,91.61,23735.0,89.6242,89.6829,89.5654,89.6829,23735.0
2023-11-30 14:25:00,91.61,91.75,91.59,91.66,24282.0,89.6829,89.82,89.6633,89.7319,24282.0
2023-11-30 14:30:00,91.66,91.83,91.66,91.82,21323.0,89.7319,89.8983,89.7319,89.8885,21323.0
2023-11-30 14:35:00,91.81,91.88,91.77,91.88,25244.0,89.8787,89.9472,89.8395,89.9472,25244.0
2023-11-30 14:40:00,91.88,92.02,91.85,92.01,40303.0,89.9472,90.0843,89.9179,90.0745,40303.0
2023-11-30 14:45:00,92.0,92.01,91.75,91.82,23801.0,90.0647,90.0745,89.82,89.8885,23801.0
2023-11-30 14:50:00,91.85,91.9,91.77,91.83,22011.0,89.9179,89.9668,89.8395,89.8983,22011.0
2023-11-30 14:55:00,91.82,91.86,91.75,91.86,17338.0,89.8885,89.9277,89.82,89.9277,17338.0
2023-11-30 15:00:00,91.84,91.84,91.56,91.75,20654.0,89.9081,89.9081,89.634,89.82,20654.0
2023-11-30 15:05:00,91.73,91.73,91.57,91.64,18003.0,89.8004,89.8004,89.6438,89.7123,18003.0
2023-11-30 15:10:00,91.64,91.65,91.54,91.56,11920.0,89.7123,89.7221,89.6144,89.634,11920.0
2023-11-30 15:15:00,91.56,91.58,91.47,91.54,29514.0,89.634,89.6535,89.5459,89.6144,29514.0
2023-11-30 15:20:00,91.52,91.59,91.48,91.5,20369.0,89.5948,89.6633,89.5556,89.5752,20369.0
2023-11-30 15:25:00,91.5,91.69,91.46,91.69,43704.0,89.5752,89.7612,89.5361,89.7612,43704.0
2023-11-30 15:30:00,91.7,91.84,91.68,91.74,32394.0,89.771,89.9081,89.7514,89.8102,32394.0
2023-11-30 15:35:00,91.74,91.75,91.65,91.72,48050.0,89.8102,89.82,89.7221,89.7906,48050.0
2023-11-30 15:40:00,91.73,92.01,91.73,92.0,31784.0,89.8004,90.0745,89.8004,90.0647,31784.0
2023-11-30 15:45:00,92.0,92.11,91.96,92.05,61816.0,90.0647,90.1724,90.0255,90.1137,61816.0
2023-11-30 15:50:00,92.05,92.18,91.98,92.02,91603.0,90.1137,90.2409,90.0451,90.0843,91603.0
2023-11-30 15:55:00,92.02,92.08,91.98,92.0,193415.0,90.0843,90.143,90.0451,90.0647,193415.0
2023-12-01 09:30:00,91.63,92.04,91.55,91.76,22074.0,89.7025,90.1039,89.6242,89.8298,22074.0
2023-12-01 09:35:00,91.71,91.71,91.27,91.35,14067.0,89.7808,89.7808,89.3501,89.4284,14067.0
2023-12-01 09:40:00,91.3,91.57,91.23,91.5,16686.0,89.3794,89.6438,89.3109,89.5752,16686.0
2023-12-01 09:45:00,91.67,91.74,91.22,91.26,10537.0,89.7417,89.8102,89.3011,89.3403,10537.0
2023-12-01 09:50:00,91.27,91.63,91.24,91.61,33301.0,89.3501,89.7025,89.3207,89.6829,33301.0
2023-12-01 09:55:00,91.63,91.74,91.59,91.69,13509.0,89.7025,89.8102,89.6633,89.7612,13509.0
2023-12-01 10:00:00,91.7,91.96,91.55,91.84,44688.0,89.771,90.0255,89.6242,89.9081,44688.0
2023-12-01 10:05:00,91.83,92.07,91.75,91.87,13577.0,89.8983,90.1332,89.82,89.9374,13577.0
2023-12-01 10:10:00,91.85,91.85,91.65,91.65,14988.0,89.9179,89.9179,89.7221,89.7221,14988.0
2023-12-01 10:15:00,91.64,91.67,91.47,91.59,14556.0,89.7123,89.7417,89.5459,89.6633,14556.0
2023-12-01 10:20:00,91.61,91.74,91.56,91.74,9339.0,89.6829,89.8102,89.634,89.8102,9339.0
2023-12-01 10:25:00,91.69,91.73,91.54,91.59,11239.0,89.7612,89.8004,89.6144,89.6633,11239.0
2023-12-01 10:30:00,91.59,91.59,91.47,91.48,12620.0,89.6633,89.6633,89.5459,89.5556,12620.0
2023-12-01 10:35:00,91.48,91.54,91.36,91.37,15167.0,89.5556,89.6144,89.4382,89.448,15167.0
2023-12-01 10:40:00,91.38,91.46,91.33,91.42,29339.0,89.4578,89.5361,89.4088,89.4969,29339.0
2023-12-01 10:45:00,91.44,91.76,91.42,91.76,11809.0,89.5165,89.8298,89.4969,89.8298,11809.0
2023-12-01 10:50:00,91.8,92.04,91.78,91.9,54897.0,89.8689,90.1039,89.8493,89.9668,54897.0
2023-12-01 10:55:00,91.93,91.93,91.62,91.75,88503.0,89.9962,89.9962,89.6927,89.82,88503.0
2023-12-01 11:00:00,91.75,91.75,91.5,91.54,21627.0,89.82,89.82,89.5752,89.6144,21627.0
2023-12-01 11:05:00,91.56,91.6,91.37,91.59,25252.0,89.634,89.6731,89.448,89.6633,25252.0
2023-12-01 11:10:00,91.59,91.77,91.55,91.56,24459.0,89.6633,89.8395,89.6242,89.634,24459.0
2023-12-01 11:15:00,91.56,91.57,91.33,91.4,22509.0,89.634,89.6438,89.4088,89.4773,22509.0
2023-12-01 11:20:00,91.39,91.44,91.3,91.37,32825.0,89.4675,89.5165,89.3794,89.448,32825.0
2023-12-01 11:25:00,91.35,91.6,91.35,91.57,18684.0,89.4284,89.6731,89.4284,89.6438,18684.0
2023-12-01 11:30:00,91.55,92.0,91.54,91.96,33521.0,89.6242,90.0647,89.6144,90.0255,33521.0
2023-12-01 11:35:00,91.95,91.98,91.7,91.9,28090.0,90.0158,90.0451,89.771,89.9668,28090.0
2023-12-01 11:40:00,91.91,92.11,91.89,92.07,23085.0,89.9766,90.1724,89.957,90.1332,23085.0
2023-12-01 11:45:00,92.04,92.04,91.82,91.94,16481.0,90.1039,90.1039,89.8885,90.006,16481.0
2023-12-01 11:50:00,91.96,92.21,91.9,92.09,22535.0,90.0255,90.2703,89.9668,90.1528,22535.0
2023-12-01 11:55:00,92.11,92.15,92.03,92.04,13725.0,90.1724,90.2116,90.0941,90.1039,13725.0
2023-12-01 12:00:00,92.03,92.1,91.95,92.03,24892.0,90.0941,90.1626,90.0158,90.0941,24892.0
2023-12-01 12:05:00,92.03,92.1,91.96,91.98,25791.0,90.0941,90.1626,90.0255,90.0451,25791.0
2023-12-01 12:10:00,91.96,92.04,91.85,91.93,21611.0,90.0255,90.1039,89.9179,89.9962,21611.0
2023-12-01 12:15:00,91.9,91.94,91.77,91.84,20519.0,89.9668,90.006,89.8395,89.9081,20519.0
2023-12-01 12:20:00,91.86,91.93,91.77,91.86,12124.0,89.9277,89.9962,89.8395,89.9277,12124.0
2023-12-01 12:25:00,91.85,92.23,91.85,92.19,32154.0,89.9179,90.2899,89.9179,90.2507,32154.0
2023-12-01 12:30:00,92.19,92.34,92.17,92.24,24265.0,90.2507,90.3976,90.2311,90.2997,24265.0
2023-12-01 12:35:00,92.25,92.38,92.24,92.29,18749.0,90.3094,90.4367,90.2997,90.3486,18749.0
2023-12-01 12:40:00,92.29,92.48,92.27,92.41,13789.0,90.3486,90.5346,90.329,90.4661,13789.0
2023-12-01 12:45:00,92.41,92.43,92.34,92.36,7137.0,90.4661,90.4857,90.3976,90.4171,7137.0
2023-12-01 12:50:00,92.36,92.53,92.32,92.32,11056.0,90.4171,90.5836,90.378,90.378,11056.0
2023-12-01 12:55:00,92.34,92.34,92.16,92.19,14199.0,90.3976,90.3976,90.2213,90.2507,14199.0
2023-12-01 13:00:00,92.17,92.19,92.01,92.01,20494.0,90.2311,90.2507,90.0745,90.0745,20494.0
2023-12-01 13:05:00,92.02,92.06,91.97,92.01,26101.0,90.0843,90.1234,90.0353,90.0745,26101.0
2023-12-01 13:10:00,92.02,92.09,91.92,91.93,28826.0,90.0843,90.1528,89.9864,89.9962,28826.0
2023-12-01 13:15:00,91.96,92.01,91.91,92.01,12398.0,90.0255,90.0745,89.9766,90.0745,12398.0
2023-12-01 13:20:00,92.01,92.03,91.96,91.99,17905.0,90.0745,90.0941,90.0255,90.0549,17905.0
2023-12-01 13:25:00,91.99,92.05,91.91,92.02,22198.0,90.0549,90.1137,89.9766,90.0843,22198.0
2023-12-01 13:30:00,91.99,92.01,91.91,92.01,14875.0,90.0549,90.0745,89.9766,90.0745,14875.0
2023-12-01 13:35:00,91.99,92.02,91.9,91.97,6891.0,90.0549,90.0843,89.9668,90.0353,6891.0
2023-12-01 13:40:00,92.01,92.13,91.94,92.13,86548.0,90.0745,90.192,90.006,90.192,86548.0
2023-12-01 13:45:00,92.11,92.31,92.09,92.26,14887.0,90.1724,90.3682,90.1528,90.3192,14887.0
2023-12-01 13:50:00,92.26,92.26,92.09,92.12,18105.0,90.3192,90.3192,90.1528,90.1822,18105.0
2023-12-01 13:55:00,92.13,92.25,92.13,92.2,10535.0,90.192,90.3094,90.192,90.2605,10535.0
2023-12-01 14:00:00,92.2,92.31,92.12,92.27,29053.0,90.2605,90.3682,90.1822,90.329,29053.0
2023-12-01 14:05:00,92.26,92.27,92.2,92.22,9029.0,90.3192,90.329,90.2605,90.2801,9029.0
2023-12-01 14:10:00,92.23,92.47,92.22,92.41,15954.0,90.2899,90.5248,90.2801,90.4661,15954.0
2023-12-01 14:15:00,92.42,92.48,92.39,92.45,15312.0,90.4759,90.5346,90.4465,90.5052,15312.0
2023-12-01 14:20:00,92.45,92.55,92.42,92.5,12643.0,90.5052,90.6031,90.4759,90.5542,12643.0
2023-12-01 14:25:00,92.49,92.5,92.36,92.38,10716.0,90.5444,90.5542,90.4171,90.4367,10716.0
2023-12-01 14:30:00,92.39,92.39,92.35,92.37,9093.0,90.4465,90.4465,90.4073,90.4269,9093.0
2023-12-01 14:35:00,92.35,92.38,92.28,92.33,15376.0,90.4073,90.4367,90.3388,90.3878,15376.0
2023-12-01 14:40:00,92.32,92.43,92.31,92.33,12393.0,90.378,90.4857,90.3682,90.3878,12393.0
2023-12-01 14:45:00,92.33,92.45,92.32,92.43,9976.0,90.3878,90.5052,90.378,90.4857,9976.0
2023-12-01 14:50:00,92.42,92.46,92.42,92.46,9856.0,90.4759,90.515,90.4759,90.515,9856.0
2023-12-01 14:55:00,92.45,92.53,92.45,92.5,18131.0,90.5052,90.5836,90.5052,90.5542,18131.0
2023-12-01 15:00:00,92.51,92.54,92.46,92.46,17383.0,90.564,90.5933,90.515,90.515,17383.0
2023-12-01 15:05:00,92.47,92.48,92.19,92.3,20909.0,90.5248,90.5346,90.2507,90.3584,20909.0
2023-12-01 15:10:00,92.3,92.42,92.27,92.33,19224.0,90.3584,90.4759,90.329,90.3878,19224.0
2023-12-01 15:15:00,92.34,92.44,92.32,92.32,16591.0,90.3976,90.4955,90.378,90.378,16591.0
2023-12-01 15:20:00,92.33,92.44,92.3,92.4,23025.0,90.3878,90.4955,90.3584,90.4563,23025.0
2023-12-01 15:25:00,92.38,92.57,92.38,92.57,21840.0,90.4367,90.6227,90.4367,90.6227,21840.0
2023-12-01 15:30:00,92.57,92.66,92.54,92.64,40321.0,90.6227,90.7108,90.5933,90.6912,40321.0
2023-12-01 15:35:00,92.63,92.68,92.56,92.62,44346.0,90.6815,90.7304,90.6129,90.6717,44346.0
2023-12-01 15:40:00,92.62,92.81,92.61,92.76,49799.0,90.6717,90.8577,90.6619,90.8087,49799.0
2023-12-01 15:45:00,92.76,92.85,92.74,92.78,49143.0,90.8087,90.8968,90.7891,90.8283,49143.0
2023-12-01 15:50:00,92.77,92.79,92.54,92.56,89646.0,90.8185,90.8381,90.5933,90.6129,89646.0
2023-12-01 15:55:00,92.56,92.7,92.55,92.7,245966.0,90.6129,90.75,90.6031,90.75,245966.0
2023-12-04 09:30:00,90.67,90.9,90.26,90.76,74871.0,88.7627,88.9878,88.3613,88.8508,74871.0
2023-12-04 09:35:00,90.81,91.25,90.8,90.9,51323.0,88.8997,89.3305,88.89,88.9878,51323.0
2023-12-04 09:40:00,90.9,91.12,90.14,90.29,42928.0,88.9878,89.2032,88.2438,88.3907,42928.0
2023-12-04 09:45:00,90.36,91.15,90.32,90.5,54281.0,88.4592,89.2326,88.42,88.5963,54281.0
2023-12-04 09:50:00,90.53,90.53,90.14,90.15,20371.0,88.6256,88.6256,88.2438,88.2536,20371.0
2023-12-04 09:55:00,90.1,90.11,89.66,89.9,42722.0,88.2047,88.2145,87.7739,88.0089,42722.0
2023-12-04 10:00:00,89.91,89.91,89.7,89.83,141097.0,88.0187,88.0187,87.8131,87.9404,141097.0
2023-12-04 10:05:00,89.84,90.07,89.81,90.03,36717.0,87.9501,88.1753,87.9208,88.1361,36717.0
2023-12-04 10:10:00,90.0,90.23,89.89,89.94,31267.0,88.1068,88.3319,87.9991,88.048,31267.0
2023-12-04 10:15:00,89.94,90.03,89.55,89.61,31434.0,88.048,88.1361,87.6662,87.725,31434.0
2023-12-04 10:20:00,89.61,89.66,89.18,89.2,30238.0,87.725,87.7739,87.304,87.3236,30238.0
2023-12-04 10:25:00,89.18,89.2,89.0,89.17,59625.0,87.304,87.3236,87.1278,87.2942,59625.0
2023-12-04 10:30:00,89.14,89.22,88.9,88.91,51393.0,87.2649,87.3432,87.0299,87.0397,51393.0
2023-12-04 10:35:00,88.89,88.93,88.58,88.87,71048.0,87.0201,87.0593,86.7167,87.0006,71048.0
2023-12-04 10:40:00,88.87,89.53,88.87,89.47,96146.0,87.0006,87.6467,87.0006,87.5879,96146.0
2023-12-04 10:45:00,89.49,89.91,89.43,89.86,35605.0,87.6075,88.0187,87.5488,87.9697,35605.0
2023-12-04 10:50:00,89.88,89.89,89.36,89.39,27633.0,87.9893,87.9991,87.4802,87.5096,27633.0
2023-12-04 10:55:00,89.38,89.38,89.04,89.11,27397.0,87.4998,87.4998,87.167,87.2355,27397.0
2023-12-04 11:00:00,89.12,89.16,88.99,89.05,27569.0,87.2453,87.2845,87.118,87.1768,27569.0
2023-12-04 11:05:00,89.03,89.4,88.99,89.39,22166.0,87.1572,87.5194,87.118,87.5096,22166.0
2023-12-04 11:10:00,89.38,89.47,89.3,89.41,22605.0,87.4998,87.5879,87.4215,87.5292,22605.0
2023-12-04 11:15:00,89.44,89.49,89.38,89.46,14181.0,87.5586,87.6075,87.4998,87.5781,14181.0
2023-12-04 11:20:00,89.44,89.62,89.44,89.57,12319.0,87.5586,87.7348,87.5586,87.6858,12319.0
2023-12-04 11:25:00,89.57,89.57,89.46,89.49,12527.0,87.6858,87.6858,87.5781,87.6075,12527.0
2023-12-04 11:30:00,89.48,89.72,89.47,89.69,20613.0,87.5977,87.8327,87.5879,87.8033,20613.0
2023-12-04 11:35:00,89.73,89.87,89.65,89.85,19765.0,87.8425,87.9795,87.7641,87.9599,19765.0
2023-12-04 11:40:00,89.88,90.11,89.87,90.11,29472.0,87.9893,88.2145,87.9795,88.2145,29472.0
2023-12-04 11:45:00,90.08,90.33,90.02,90.22,20552.0,88.1851,88.4298,88.1264,88.3222,20552.0
2023-12-04 11:50:00,90.25,90.31,90.23,90.23,11597.0,88.3515,88.4103,88.3319,88.3319,11597.0
2023-12-04 11:55:00,90.21,90.38,90.16,90.34,13495.0,88.3124,88.4788,88.2634,88.4396,13495.0
2023-12-04 12:00:00,90.34,90.35,90.07,90.18,21332.0,88.4396,88.4494,88.1753,88.283,21332.0
2023-12-04 12:05:00,90.18,90.22,90.04,90.05,14922.0,88.283,88.3222,88.1459,88.1557,14922.0
2023-12-04 12:10:00,90.03,90.16,89.98,90.16,14101.0,88.1361,88.2634,88.0872,88.2634,14101.0
2023-12-04 12:15:00,90.19,90.27,90.16,90.26,16631.0,88.2928,88.3711,88.2634,88.3613,16631.0
2023-12-04 12:20:00,90.27,90.27,90.17,90.18,8515.0,88.3711,88.3711,88.2732,88.283,8515.0
2023-12-04 12:25:00,90.2,90.27,90.16,90.24,17716.0,88.3026,88.3711,88.2634,88.3417,17716.0
2023-12-04 12:30:00,90.23,90.24,90.06,90.1,15063.0,88.3319,88.3417,88.1655,88.2047,15063.0
2023-12-04 12:35:00,90.12,90.12,89.94,89.94,9150.0,88.2243,88.2243,88.048,88.048,9150.0
2023-12-04 12:40:00,89.9,89.91,89.78,89.8,16864.0,88.0089,88.0187,87.8914,87.911,16864.0
2023-12-04 12:45:00,89.81,89.84,89.72,89.75,16308.0,87.9208,87.9501,87.8327,87.862,16308.0
2023-12-04 12:50:00,89.73,89.75,89.68,89.71,12757.0,87.8425,87.862,87.7935,87.8229,12757.0
2023-12-04 12:55:00,89.72,89.85,89.71,89.84,11289.0,87.8327,87.9599,87.8229,87.9501,11289.0
2023-12-04 13:00:00,89.84,89.85,89.73,89.73,11124.0,87.9501,87.9599,87.8425,87.8425,11124.0
2023-12-04 13:05:00,89.74,89.75,89.73,89.75,8122.0,87.8522,87.862,87.8425,87.862,8122.0
2023-12-04 13:10:00,89.74,89.78,89.68,89.7,35377.0,87.8522,87.8914,87.7935,87.8131,35377.0
2023-12-04 13:15:00,89.7,89.79,89.69,89.77,11547.0,87.8131,87.9012,87.8033,87.8816,11547.0
2023-12-04 13:20:00,89.75,89.78,89.52,89.52,14061.0,87.862,87.8914,87.6369,87.6369,14061.0
2023-12-04 13:25:00,89.52,89.64,89.51,89.61,22855.0,87.6369,87.7544,87.6271,87.725,22855.0
2023-12-04 13:30:00,89.6,89.71,89.58,89.63,13213.0,87.7152,87.8229,87.6956,87.7446,13213.0
2023-12-04 13:35:00,89.62,89.66,89.55,89.55,6714.0,87.7348,87.7739,87.6662,87.6662,6714.0
2023-12-04 13:40:00,89.57,89.58,89.47,89.57,13815.0,87.6858,87.6956,87.5879,87.6858,13815.0
2023-12-04 13:45:00,89.56,89.6,89.51,89.56,11635.0,87.676,87.7152,87.6271,87.676,11635.0
2023-12-04 13:50:00,89.56,89.6,89.52,89.54,8321.0,87.676,87.7152,87.6369,87.6565,8321.0
2023-12-04 13:55:00,89.54,89.54,89.41,89.42,17768.0,87.6565,87.6565,87.5292,87.539,17768.0
2023-12-04 14:00:00,89.43,89.5,89.38,89.38,13252.0,87.5488,87.6173,87.4998,87.4998,13252.0
2023-12-04 14:05:00,89.41,89.51,89.38,89.47,11746.0,87.5292,87.6271,87.4998,87.5879,11746.0
2023-12-04 14:10:00,89.47,89.72,89.44,89.63,16907.0,87.5879,87.8327,87.5586,87.7446,16907.0
2023-12-04 14:15:00,89.63,89.65,89.52,89.59,17559.0,87.7446,87.7641,87.6369,87.7054,17559.0
2023-12-04 14:20:00,89.6,89.67,89.5,89.5,18645.0,87.7152,87.7837,87.6173,87.6173,18645.0
2023-12-04 14:25:00,89.5,89.53,89.39,89.4,15089.0,87.6173,87.6467,87.5096,87.5194,15089.0
2023-12-04 14:30:00,89.4,89.46,89.28,89.31,15364.0,87.5194,87.5781,87.4019,87.4313,15364.0
2023-12-04 14:35:00,89.31,89.44,89.3,89.36,11842.0,87.4313,87.5586,87.4215,87.4802,11842.0
2023-12-04 14:40:00,89.36,89.39,89.26,89.38,11052.0,87.4802,87.5096,87.3823,87.4998,11052.0
2023-12-04 14:45:00,89.37,89.37,89.28,89.28,17027.0,87.49,87.49,87.4019,87.4019,17027.0
2023-12-04 14:50:00,89.29,89.32,89.21,89.25,18745.0,87.4117,87.4411,87.3334,87.3726,18745.0
2023-12-04 14:55:00,89.24,89.28,89.15,89.15,21192.0,87.3628,87.4019,87.2747,87.2747,21192.0
2023-12-04 15:00:00,89.15,89.49,89.12,89.49,43928.0,87.2747,87.6075,87.2453,87.6075,43928.0
2023-12-04 15:05:00,89.47,89.59,89.44,89.53,19270.0,87.5879,87.7054,87.5586,87.6467,19270.0
2023-12-04 15:10:00,89.53,89.65,89.51,89.55,29800.0,87.6467,87.7641,87.6271,87.6662,29800.0
2023-12-04 15:15:00,89.55,89.63,89.53,89.56,21593.0,87.6662,87.7446,87.6467,87.676,21593.0
2023-12-04 15:20:00,89.57,89.66,89.56,89.6,27153.0,87.6858,87.7739,87.676,87.7152,27153.0
2023-12-04 15:25:00,89.6,89.69,89.53,89.6,30645.0,87.7152,87.8033,87.6467,87.7152,30645.0
2023-12-04 15:30:00,89.63,89.79,89.55,89.74,44075.0,87.7446,87.9012,87.6662,87.8522,44075.0
2023-12-04 15:35:00,89.73,89.78,89.65,89.75,51736.0,87.8425,87.8914,87.7641,87.862,51736.0
2023-12-04 15:40:00,89.74,89.8,89.69,89.79,40671.0,87.8522,87.911,87.8033,87.9012,40671.0
2023-12-04 15:45:00,89.8,89.97,89.8,89.88,81582.0,87.911,88.0774,87.911,87.9893,81582.0
2023-12-04 15:50:00,89.89,89.93,89.71,89.78,109165.0,87.9991,88.0383,87.8229,87.8914,109165.0
2023-12-04 15:55:00,89.78,89.9,89.75,89.89,193609.0,87.8914,88.0089,87.862,87.9991,193609.0
2023-12-05 09:30:00,89.46,89.52,89.28,89.44,21055.0,87.5781,87.6369,87.4019,87.5586,21055.0
2023-12-05 09:35:00,89.43,89.47,89.11,89.23,10191.0,87.5488,87.5879,87.2355,87.353,10191.0
2023-12-05 09:40:00,89.32,89.53,89.32,89.45,6140.0,87.4411,87.6467,87.4411,87.5683,6140.0
2023-12-05 09:45:00,89.48,89.87,89.37,89.71,7414.0,87.5977,87.9795,87.49,87.8229,7414.0
2023-12-05 09:50:00,89.74,89.86,89.56,89.86,6814.0,87.8522,87.9697,87.676,87.9697,6814.0
2023-12-05 09:55:00,89.86,89.91,89.78,89.84,15075.0,87.9697,88.0187,87.8914,87.9501,15075.0
2023-12-05 10:00:00,89.81,90.32,89.81,90.14,24052.0,87.9208,88.42,87.9208,88.2438,24052.0
2023-12-05 10:05:00,90.09,90.23,90.02,90.19,12321.0,88.1949,88.3319,88.1264,88.2928,12321.0
2023-12-05 10:10:00,90.2,90.22,89.96,89.98,26254.0,88.3026,88.3222,88.0676,88.0872,26254.0
2023-12-05 10:15:00,89.97,90.1,89.91,90.07,13895.0,88.0774,88.2047,88.0187,88.1753,13895.0
2023-12-05 10:20:00,90.08,90.22,90.01,90.02,12217.0,88.1851,88.3222,88.1166,88.1264,12217.0
2023-12-05 10:25:00,90.02,90.03,89.83,89.9,26050.0,88.1264,88.1361,87.9404,88.0089,26050.0
2023-12-05 10:30:00,89.94,89.97,89.87,89.87,7408.0,88.048,88.0774,87.9795,87.9795,7408.0
2023-12-05 10:35:00,89.88,90.0,89.88,89.98,7476.0,87.9893,88.1068,87.9893,88.0872,7476.0
2023-12-05 10:40:00,89.98,90.02,89.94,89.96,8456.0,88.0872,88.1264,88.048,88.0676,8456.0
2023-12-05 10:45:00,89.96,90.05,89.84,89.9,10284.0,88.0676,88.1557,87.9501,88.0089,10284.0
2023-12-05 10:50:00,89.9,89.95,89.73,89.73,15867.0,88.0089,88.0578,87.8425,87.8425,15867.0
2023-12-05 10:55:00,89.77,89.92,89.71,89.9,10142.0,87.8816,88.0285,87.8229,88.0089,10142.0
2023-12-05 11:00:00,89.95,89.95,89.83,89.84,6951.0,88.0578,88.0578,87.9404,87.9501,6951.0
2023-12-05 11:05:00,89.86,89.93,89.84,89.84,29934.0,87.9697,88.0383,87.9501,87.9501,29934.0
2023-12-05 11:10:00,89.85,89.87,89.75,89.8,16221.0,87.9599,87.9795,87.862,87.911,16221.0
2023-12-05 11:15:00,89.81,89.81,89.57,89.59,21955.0,87.9208,87.9208,87.6858,87.7054,21955.0
2023-12-05 11:20:00,89.59,89.68,89.55,89.64,7104.0,87.7054,87.7935,87.6662,87.7544,7104.0
2023-12-05 11:25:00,89.65,89.83,89.65,89.79,10623.0,87.7641,87.9404,87.7641,87.9012,10623.0
2023-12-05 11:30:00,89.83,89.91,89.83,89.87,13587.0,87.9404,88.0187,87.9404,87.9795,13587.0
2023-12-05 11:35:00,89.88,90.0,89.86,89.98,11166.0,87.9893,88.1068,87.9697,88.0872,11166.0
2023-12-05 11:40:00,90.02,90.14,90.02,90.14,21526.0,88.1264,88.2438,88.1264,88.2438,21526.0
2023-12-05 11:45:00,90.17,90.24,90.14,90.22,10063.0,88.2732,88.3417,88.2438,88.3222,10063.0
2023-12-05 11:50:00,90.22,90.22,89.89,89.89,21389.0,88.3222,88.3222,87.9991,87.9991,21389.0
2023-12-05 11:55:00,89.91,90.0,89.87,90.0,7754.0,88.0187,88.1068,87.9795,88.1068,7754.0
2023-12-05 12:00:00,90.01,90.1,89.99,90.0,21774.0,88.1166,88.2047,88.097,88.1068,21774.0
2023-12-05 12:05:00,89.99,90.11,89.98,90.08,24267.0,88.097,88.2145,88.0872,88.1851,24267.0
2023-12-05 12:10:00,90.08,90.18,90.08,90.1,4302.0,88.1851,88.283,88.1851,88.2047,4302.0
2023-12-05 12:15:00,90.11,90.12,90.07,90.07,3050.0,88.2145,88.2243,88.1753,88.1753,3050.0
2023-12-05 12:20:00,90.02,90.04,89.93,89.94,5605.0,88.1264,88.1459,88.0383,88.048,5605.0
2023-12-05 12:25:00,89.94,90.1,89.94,90.09,12823.0,88.048,88.2047,88.048,88.1949,12823.0
2023-12-05 12:30:00,90.09,90.09,89.96,90.0,5853.0,88.1949,88.1949,88.0676,88.1068,5853.0
2023-12-05 12:35:00,90.03,90.03,89.91,89.92,2326.0,88.1361,88.1361,88.0187,88.0285,2326.0
2023-12-05 12:40:00,89.92,89.92,89.82,89.86,26019.0,88.0285,88.0285,87.9306,87.9697,26019.0
2023-12-05 12:45:00,89.84,89.87,89.81,89.87,3215.0,87.9501,87.9795,87.9208,87.9795,3215.0
2023-12-05 12:50:00,89.88,89.95,89.86,89.94,7078.0,87.9893,88.0578,87.9697,88.048,7078.0
2023-12-05 12:55:00,89.92,90.03,89.92,90.02,3737.0,88.0285,88.1361,88.0285,88.1264,3737.0
2023-12-05 13:00:00,90.04,90.05,89.93,90.03,4313.0,88.1459,88.1557,88.0383,88.1361,4313.0
2023-12-05 13:05:00,90.03,90.14,90.0,90.14,6229.0,88.1361,88.2438,88.1068,88.2438,6229.0
2023-12-05 13:10:00,90.17,90.26,90.12,90.26,2737.0,88.2732,88.3613,88.2243,88.3613,2737.0
2023-12-05 13:15:00,90.27,90.36,90.23,90.34,7696.0,88.3711,88.4592,88.3319,88.4396,7696.0
2023-12-05 13:20:00,90.37,90.53,90.33,90.53,13093.0,88.469,88.6256,88.4298,88.6256,13093.0
2023-12-05 13:25:00,90.51,90.6,90.5,90.57,6078.0,88.6061,88.6942,88.5963,88.6648,6078.0
2023-12-05 13:30:00,90.55,90.64,90.51,90.62,5526.0,88.6452,88.7333,88.6061,88.7137,5526.0
2023-12-05 13:35:00,90.64,90.68,90.59,90.67,6245.0,88.7333,88.7725,88.6844,88.7627,6245.0
2023-12-05 13:40:00,90.65,90.65,90.5,90.55,20619.0,88.7431,88.7431,88.5963,88.6452,20619.0
2023-12-05 13:45:00,90.56,90.58,90.45,90.45,4343.0,88.655,88.6746,88.5473,88.5473,4343.0
2023-12-05 13:50:00,90.46,90.46,90.4,90.41,2995.0,88.5571,88.5571,88.4984,88.5082,2995.0
2023-12-05 13:55:00,90.4,90.47,90.32,90.44,17960.0,88.4984,88.5669,88.42,88.5375,17960.0
2023-12-05 14:00:00,90.44,90.53,90.41,90.51,12236.0,88.5375,88.6256,88.5082,88.6061,12236.0
2023-12-05 14:05:00,90.51,90.61,90.47,90.56,11566.0,88.6061,88.7039,88.5669,88.655,11566.0
2023-12-05 14:10:00,90.58,90.68,90.58,90.65,6689.0,88.6746,88.7725,88.6746,88.7431,6689.0
2023-12-05 14:15:00,90.68,90.71,90.65,90.71,4382.0,88.7725,88.8018,88.7431,88.8018,4382.0
2023-12-05 14:20:00,90.71,90.71,90.65,90.67,5511.0,88.8018,88.8018,88.7431,88.7627,5511.0
2023-12-05 14:25:00,90.67,90.75,90.67,90.74,8430.0,88.7627,88.841,88.7627,88.8312,8430.0
2023-12-05 14:30:00,90.75,90.75,90.6,90.61,7239.0,88.841,88.841,88.6942,88.7039,7239.0
2023-12-05 14:35:00,90.62,90.7,90.6,90.7,9592.0,88.7137,88.7921,88.6942,88.7921,9592.0
2023-12-05 14:40:00,90.7,90.76,90.7,90.73,7317.0,88.7921,88.8508,88.7921,88.8214,7317.0
2023-12-05 14:45:00,90.73,90.85,90.71,90.84,10127.0,88.8214,88.9389,88.8018,88.9291,10127.0
2023-12-05 14:50:00,90.84,90.94,90.8,90.89,12605.0,88.9291,89.027,88.89,88.9781,12605.0
2023-12-05 14:55:00,90.89,90.93,90.81,90.93,20176.0,88.9781,89.0172,88.8997,89.0172,20176.0
2023-12-05 15:00:00,90.93,91.01,90.92,90.98,12365.0,89.0172,89.0955,89.0074,89.0662,12365.0
2023-12-05 15:05:00,90.98,91.01,90.94,90.94,15383.0,89.0662,89.0955,89.027,89.027,15383.0
2023-12-05 15:10:00,90.95,90.98,90.87,90.96,28549.0,89.0368,89.0662,88.9585,89.0466,28549.0
2023-12-05 15:15:00,90.97,90.99,90.87,90.92,15338.0,89.0564,89.076,88.9585,89.0074,15338.0
2023-12-05 15:20:00,90.93,90.93,90.82,90.87,39756.0,89.0172,89.0172,88.9095,88.9585,39756.0
2023-12-05 15:25:00,90.89,90.89,90.74,90.77,12077.0,88.9781,88.9781,88.8312,88.8606,12077.0
2023-12-05 15:30:00,90.77,90.79,90.69,90.7,14145.0,88.8606,88.8802,88.7823,88.7921,14145.0
2023-12-05 15:35:00,90.69,90.7,90.59,90.59,19680.0,88.7823,88.7921,88.6844,88.6844,19680.0
2023-12-05 15:40:00,90.58,90.69,90.57,90.59,29079.0,88.6746,88.7823,88.6648,88.6844,29079.0
2023-12-05 15:45:00,90.61,90.66,90.55,90.61,50299.0,88.7039,88.7529,88.6452,88.7039,50299.0
2023-12-05 15:50:00,90.62,90.8,90.62,90.7,63804.0,88.7137,88.89,88.7137,88.7921,63804.0
2023-12-05 15:55:00,90.7,90.76,90.61,90.76,151746.0,88.7921,88.8508,88.7039,88.8508,151746.0
2023-12-06 09:30:00,92.01,92.53,92.01,92.26,26154.0,90.0745,90.5836,90.0745,90.3192,26154.0
2023-12-06 09:35:00,92.27,92.35,91.69,91.86,31508.0,90.329,90.4073,89.7612,89.9277,31508.0
2023-12-06 09:40:00,91.85,91.87,91.56,91.65,12966.0,89.9179,89.9374,89.634,89.7221,12966.0
2023-12-06 09:45:00,91.66,91.8,91.66,91.71,11833.0,89.7319,89.8689,89.7319,89.7808,11833.0
2023-12-06 09:50:00,91.73,91.96,91.67,91.68,13237.0,89.8004,90.0255,89.7417,89.7514,13237.0
2023-12-06 09:55:00,91.6,92.04,91.6,91.97,6671.0,89.6731,90.1039,89.6731,90.0353,6671.0
2023-12-06 10:00:00,92.0,92.22,91.98,92.2,10280.0,90.0647,90.2801,90.0451,90.2605,10280.0
2023-12-06 10:05:00,92.2,92.3,92.18,92.27,12396.0,90.2605,90.3584,90.2409,90.329,12396.0
2023-12-06 10:10:00,92.27,92.45,92.26,92.4,15947.0,90.329,90.5052,90.3192,90.4563,15947.0
2023-12-06 10:15:00,92.38,92.45,91.99,92.0,42429.0,90.4367,90.5052,90.0549,90.0647,42429.0
2023-12-06 10:20:00,92.0,92.03,91.73,91.82,15208.0,90.0647,90.0941,89.8004,89.8885,15208.0
2023-12-06 10:25:00,91.77,91.88,91.72,91.88,12112.0,89.8395,89.9472,89.7906,89.9472,12112.0
2023-12-06 10:30:00,91.89,92.13,91.84,92.09,36903.0,89.957,90.192,89.9081,90.1528,36903.0
2023-12-06 10:35:00,92.11,92.16,92.09,92.14,18934.0,90.1724,90.2213,90.1528,90.2018,18934.0
2023-12-06 10:40:00,92.13,92.13,91.92,91.95,11127.0,90.192,90.192,89.9864,90.0158,11127.0
2023-12-06 10:45:00,91.93,91.93,91.67,91.7,13217.0,89.9962,89.9962,89.7417,89.771,13217.0
2023-12-06 10:50:00,91.68,91.68,91.41,91.42,10520.0,89.7514,89.7514,89.4871,89.4969,10520.0
2023-12-06 10:55:00,91.42,91.62,91.35,91.55,8434.0,89.4969,89.6927,89.4284,89.6242,8434.0
2023-12-06 11:00:00,91.57,91.68,91.52,91.56,6551.0,89.6438,89.7514,89.5948,89.634,6551.0
2023-12-06 11:05:00,91.55,91.6,91.51,91.54,8829.0,89.6242,89.6731,89.585,89.6144,8829.0
2023-12-06 11:10:00,91.57,91.63,91.48,91.63,9104.0,89.6438,89.7025,89.5556,89.7025,9104.0
2023-12-06 11:15:00,91.65,91.8,91.63,91.67,16705.0,89.7221,89.8689,89.7025,89.7417,16705.0
2023-12-06 11:20:00,91.63,91.64,91.47,91.51,7089.0,89.7025,89.7123,89.5459,89.585,7089.0
2023-12-06 11:25:00,91.55,91.64,91.49,91.52,8135.0,89.6242,89.7123,89.5654,89.5948,8135.0
2023-12-06 11:30:00,91.52,91.52,91.3,91.34,8485.0,89.5948,89.5948,89.3794,89.4186,8485.0
2023-12-06 11:35:00,91.32,91.41,91.27,91.34,8709.0,89.399,89.4871,89.3501,89.4186,8709.0
2023-12-06 11:40:00,91.33,91.33,91.21,91.27,9286.0,89.4088,89.4088,89.2913,89.3501,9286.0
2023-12-06 11:45:00,91.27,91.3,91.23,91.29,15832.0,89.3501,89.3794,89.3109,89.3696,15832.0
2023-12-06 11:50:00,91.3,91.47,91.25,91.44,12725.0,89.3794,89.5459,89.3305,89.5165,12725.0
2023-12-06 11:55:00,91.46,91.59,91.43,91.56,17907.0,89.5361,89.6633,89.5067,89.634,17907.0
2023-12-06 12:00:00,91.58,91.69,91.58,91.67,10826.0,89.6535,89.7612,89.6535,89.7417,10826.0
2023-12-06 12:05:00,91.68,91.73,91.66,91.73,5479.0,89.7514,89.8004,89.7319,89.8004,5479.0
2023-12-06 12:10:00,91.7,91.77,91.7,91.7,3517.0,89.771,89.8395,89.771,89.771,3517.0
2023-12-06 12:15:00,91.68,91.68,91.61,91.62,8089.0,89.7514,89.7514,89.6829,89.6927,8089.0
2023-12-06 12:20:00,91.62,91.66,91.5,91.53,8010.0,89.6927,89.7319,89.5752,89.6046,8010.0
2023-12-06 12:25:00,91.52,91.63,91.45,91.48,19876.0,89.5948,89.7025,89.5263,89.5556,19876.0
2023-12-06 12:30:00,91.44,91.47,91.37,91.38,2749.0,89.5165,89.5459,89.448,89.4578,2749.0
2023-12-06 12:35:00,91.37,91.44,91.31,91.44,9761.0,89.448,89.5165,89.3892,89.5165,9761.0
2023-12-06 12:40:00,91.45,91.47,91.38,91.42,9076.0,89.5263,89.5459,89.4578,89.4969,9076.0
2023-12-06 12:45:00,91.41,91.42,91.2,91.26,11037.0,89.4871,89.4969,89.2815,89.3403,11037.0
2023-12-06 12:50:00,91.26,91.35,91.0,91.0,34118.0,89.3403,89.4284,89.0857,89.0857,34118.0
2023-12-06 12:55:00,91.01,91.07,90.93,90.94,4129.0,89.0955,89.1543,89.0172,89.027,4129.0
2023-12-06 13:00:00,90.94,91.07,90.94,91.05,13315.0,89.027,89.1543,89.027,89.1347,13315.0
2023-12-06 13:05:00,91.05,91.09,90.99,91.03,26663.0,89.1347,89.1739,89.076,89.1151,26663.0
2023-12-06 13:10:00,91.03,91.09,91.02,91.07,15556.0,89.1151,89.1739,89.1053,89.1543,15556.0
2023-12-06 13:15:00,91.07,91.08,90.87,90.94,4581.0,89.1543,89.1641,88.9585,89.027,4581.0
2023-12-06 13:20:00,90.95,91.0,90.91,90.91,5717.0,89.0368,89.0857,88.9976,88.9976,5717.0
2023-12-06 13:25:00,90.85,91.03,90.83,90.99,6119.0,88.9389,89.1151,88.9193,89.076,6119.0
2023-12-06 13:30:00,90.99,91.0,90.9,90.9,7920.0,89.076,89.0857,88.9878,88.9878,7920.0
2023-12-06 13:35:00,90.9,90.96,90.86,90.87,5576.0,88.9878,89.0466,88.9487,88.9585,5576.0
2023-12-06 13:40:00,90.87,90.91,90.79,90.9,5468.0,88.9585,88.9976,88.8802,88.9878,5468.0
2023-12-06 13:45:00,90.92,90.98,90.92,90.92,7019.0,89.0074,89.0662,89.0074,89.0074,7019.0
2023-12-06 13:50:00,90.95,90.97,90.85,90.87,7696.0,89.0368,89.0564,88.9389,88.9585,7696.0
2023-12-06 13:55:00,90.87,90.92,90.81,90.81,9477.0,88.9585,89.0074,88.8997,88.8997,9477.0
2023-12-06 14:00:00,90.82,90.82,90.76,90.81,8254.0,88.9095,88.9095,88.8508,88.8997,8254.0
2023-12-06 14:05:00,90.83,90.83,90.76,90.79,5305.0,88.9193,88.9193,88.8508,88.8802,5305.0
2023-12-06 14:10:00,90.78,90.8,90.6,90.6,5342.0,88.8704,88.89,88.6942,88.6942,5342.0
2023-12-06 14:15:00,90.6,90.65,90.5,90.52,9171.0,88.6942,88.7431,88.5963,88.6158,9171.0
2023-12-06 14:20:00,90.54,90.54,90.39,90.45,8135.0,88.6354,88.6354,88.4886,88.5473,8135.0
2023-12-06 14:25:00,90.47,90.51,90.45,90.5,7843.0,88.5669,88.6061,88.5473,88.5963,7843.0
2023-12-06 14:30:00,90.51,90.62,90.51,90.62,6038.0,88.6061,88.7137,88.6061,88.7137,6038.0
2023-12-06 14:35:00,90.63,90.63,90.55,90.55,5055.0,88.7235,88.7235,88.6452,88.6452,5055.0
2023-12-06 14:40:00,90.53,90.61,90.52,90.56,5664.0,88.6256,88.7039,88.6158,88.655,5664.0
2023-12-06 14:45:00,90.53,90.57,90.49,90.53,4871.0,88.6256,88.6648,88.5865,88.6256,4871.0
2023-12-06 14:50:00,90.53,90.53,90.38,90.42,9679.0,88.6256,88.6256,88.4788,88.5179,9679.0
2023-12-06 14:55:00,90.42,90.6,90.41,90.53,8149.0,88.5179,88.6942,88.5082,88.6256,8149.0
2023-12-06 15:00:00,90.57,90.63,90.51,90.51,7580.0,88.6648,88.7235,88.6061,88.6061,7580.0
2023-12-06 15:05:00,90.48,90.49,90.39,90.43,16167.0,88.5767,88.5865,88.4886,88.5277,16167.0
2023-12-06 15:10:00,90.41,90.55,90.37,90.48,16548.0,88.5082,88.6452,88.469,88.5767,16548.0
2023-12-06 15:15:00,90.49,90.57,90.48,90.5,16567.0,88.5865,88.6648,88.5767,88.5963,16567.0
2023-12-06 15:20:00,90.5,90.53,90.44,90.51,23140.0,88.5963,88.6256,88.5375,88.6061,23140.0
2023-12-06 15:25:00,90.5,90.6,90.49,90.58,16773.0,88.5963,88.6942,88.5865,88.6746,16773.0
2023-12-06 15:30:00,90.58,90.66,90.55,90.65,26994.0,88.6746,88.7529,88.6452,88.7431,26994.0
2023-12-06 15:35:00,90.64,90.65,90.46,90.58,37919.0,88.7333,88.7431,88.5571,88.6746,37919.0
2023-12-06 15:40:00,90.58,90.71,90.49,90.69,46413.0,88.6746,88.8018,88.5865,88.7823,46413.0
2023-12-06 15:45:00,90.7,90.71,90.54,90.67,46215.0,88.7921,88.8018,88.6354,88.7627,46215.0
2023-12-06 15:50:00,90.66,90.66,90.48,90.54,100498.0,88.7529,88.7529,88.5767,88.6354,100498.0
2023-12-06 15:55:00,90.54,90.65,90.52,90.57,143692.0,88.6354,88.7431,88.6158,88.6648,143692.0
2023-12-07 09:30:00,90.8,91.06,90.71,90.8,15777.0,88.89,89.1445,88.8018,88.89,15777.0
2023-12-07 09:35:00,90.7,90.76,90.52,90.65,9721.0,88.7921,88.8508,88.6158,88.7431,9721.0
2023-12-07 09:40:00,90.78,90.99,90.67,90.72,5676.0,88.8704,89.076,88.7627,88.8116,5676.0
2023-12-07 09:45:00,90.78,90.78,90.53,90.62,7704.0,88.8704,88.8704,88.6256,88.7137,7704.0
2023-12-07 09:50:00,90.75,91.03,90.71,91.03,3798.0,88.841,89.1151,88.8018,89.1151,3798.0
2023-12-07 09:55:00,90.98,90.99,90.71,90.71,5209.0,89.0662,89.076,88.8018,88.8018,5209.0
2023-12-07 10:00:00,90.64,90.88,90.64,90.78,4577.0,88.7333,88.9683,88.7333,88.8704,4577.0
2023-12-07 10:05:00,90.7,90.73,90.6,90.63,3441.0,88.7921,88.8214,88.6942,88.7235,3441.0
2023-12-07 10:10:00,90.67,90.76,90.6,90.6,4310.0,88.7627,88.8508,88.6942,88.6942,4310.0
2023-12-07 10:15:00,90.63,90.86,90.62,90.81,21270.0,88.7235,88.9487,88.7137,88.8997,21270.0
2023-12-07 10:20:00,90.81,90.85,90.74,90.8,7518.0,88.8997,88.9389,88.8312,88.89,7518.0
2023-12-07 10:25:00,90.78,90.82,90.67,90.8,5366.0,88.8704,88.9095,88.7627,88.89,5366.0
2023-12-07 10:30:00,90.79,90.82,90.76,90.76,4729.0,88.8802,88.9095,88.8508,88.8508,4729.0
2023-12-07 10:35:00,90.78,90.8,90.68,90.8,8965.0,88.8704,88.89,88.7725,88.89,8965.0
2023-12-07 10:40:00,90.8,90.83,90.71,90.74,7720.0,88.89,88.9193,88.8018,88.8312,7720.0
2023-12-07 10:45:00,90.73,90.75,90.65,90.72,3958.0,88.8214,88.841,88.7431,88.8116,3958.0
2023-12-07 10:50:00,90.67,90.69,90.57,90.61,7610.0,88.7627,88.7823,88.6648,88.7039,7610.0
2023-12-07 10:55:00,90.61,90.64,90.56,90.59,4605.0,88.7039,88.7333,88.655,88.6844,4605.0
2023-12-07 11:00:00,90.6,90.62,90.49,90.52,5944.0,88.6942,88.7137,88.5865,88.6158,5944.0
2023-12-07 11:05:00,90.53,90.55,90.44,90.52,7274.0,88.6256,88.6452,88.5375,88.6158,7274.0
2023-12-07 11:10:00,90.51,90.51,90.19,90.2,11788.0,88.6061,88.6061,88.2928,88.3026,11788.0
2023-12-07 11:15:00,90.2,90.2,89.99,90.0,8156.0,88.3026,88.3026,88.097,88.1068,8156.0
2023-12-07 11:20:00,89.98,90.12,89.98,90.04,6111.0,88.0872,88.2243,88.0872,88.1459,6111.0
2023-12-07 11:25:00,90.06,90.2,90.06,90.19,8709.0,88.1655,88.3026,88.1655,88.2928,8709.0
2023-12-07 11:30:00,90.16,90.21,90.08,90.15,26540.0,88.2634,88.3124,88.1851,88.2536,26540.0
2023-12-07 11:35:00,90.18,90.23,90.15,90.17,8770.0,88.283,88.3319,88.2536,88.2732,8770.0
2023-12-07 11:40:00,90.19,90.22,90.07,90.09,5633.0,88.2928,88.3222,88.1753,88.1949,5633.0
2023-12-07 11:45:00,90.09,90.1,89.97,90.0,3121.0,88.1949,88.2047,88.0774,88.1068,3121.0
2023-12-07 11:50:00,90.01,90.02,89.9,89.99,6114.0,88.1166,88.1264,88.0089,88.097,6114.0
2023-12-07 11:55:00,89.97,89.99,89.86,89.87,3640.0,88.0774,88.097,87.9697,87.9795,3640.0
2023-12-07 12:00:00,89.88,89.95,89.83,89.84,19279.0,87.9893,88.0578,87.9404,87.9501,19279.0
2023-12-07 12:05:00,89.81,89.84,89.69,89.7,14481.0,87.9208,87.9501,87.8033,87.8131,14481.0
2023-12-07 12:10:00,89.71,89.75,89.57,89.59,7298.0,87.8229,87.862,87.6858,87.7054,7298.0
2023-12-07 12:15:00,89.61,89.7,89.59,89.64,11465.0,87.725,87.8131,87.7054,87.7544,11465.0
2023-12-07 12:20:00,89.63,89.66,89.52,89.52,15032.0,87.7446,87.7739,87.6369,87.6369,15032.0
2023-12-07 12:25:00,89.53,89.58,89.45,89.56,16074.0,87.6467,87.6956,87.5683,87.676,16074.0
2023-12-07 12:30:00,89.56,89.75,89.56,89.69,10546.0,87.676,87.862,87.676,87.8033,10546.0
2023-12-07 12:35:00,89.7,89.7,89.56,89.63,16631.0,87.8131,87.8131,87.676,87.7446,16631.0
2023-12-07 12:40:00,89.63,89.71,89.57,89.61,15086.0,87.7446,87.8229,87.6858,87.725,15086.0
2023-12-07 12:45:00,89.62,89.73,89.61,89.68,5357.0,87.7348,87.8425,87.725,87.7935,5357.0
2023-12-07 12:50:00,89.69,89.69,89.6,89.63,6656.0,87.8033,87.8033,87.7152,87.7446,6656.0
2023-12-07 12:55:00,89.63,89.75,89.62,89.73,8045.0,87.7446,87.862,87.7348,87.8425,8045.0
2023-12-07 13:00:00,89.73,89.85,89.73,89.8,6715.0,87.8425,87.9599,87.8425,87.911,6715.0
2023-12-07 13:05:00,89.8,89.91,89.8,89.91,5928.0,87.911,88.0187,87.911,88.0187,5928.0
2023-12-07 13:10:00,89.9,89.95,89.87,89.91,10495.0,88.0089,88.0578,87.9795,88.0187,10495.0
2023-12-07 13:15:00,89.92,89.96,89.82,89.92,84807.0,88.0285,88.0676,87.9306,88.0285,84807.0
2023-12-07 13:20:00,89.93,90.07,89.91,90.06,32372.0,88.0383,88.1753,88.0187,88.1655,32372.0
2023-12-07 13:25:00,90.06,90.06,89.91,89.94,25463.0,88.1655,88.1655,88.0187,88.048,25463.0
2023-12-07 13:30:00,89.95,90.03,89.94,90.01,18014.0,88.0578,88.1361,88.048,88.1166,18014.0
2023-12-07 13:35:00,90.02,90.2,89.97,90.1,18620.0,88.1264,88.3026,88.0774,88.2047,18620.0
2023-12-07 13:40:00,90.11,90.21,90.11,90.14,9975.0,88.2145,88.3124,88.2145,88.2438,9975.0
2023-12-07 13:45:00,90.14,90.23,90.13,90.18,11002.0,88.2438,88.3319,88.234,88.283,11002.0
2023-12-07 13:50:00,90.18,90.28,90.16,90.27,10638.0,88.283,88.3809,88.2634,88.3711,10638.0
2023-12-07 13:55:00,90.27,90.29,90.23,90.25,10320.0,88.3711,88.3907,88.3319,88.3515,10320.0
2023-12-07 14:00:00,90.24,90.3,90.24,90.3,8550.0,88.3417,88.4005,88.3417,88.4005,8550.0
2023-12-07 14:05:00,90.3,90.35,90.26,90.34,8755.0,88.4005,88.4494,88.3613,88.4396,8755.0
2023-12-07 14:10:00,90.35,90.36,90.22,90.23,6598.0,88.4494,88.4592,88.3222,88.3319,6598.0
2023-12-07 14:15:00,90.24,90.42,90.24,90.42,17234.0,88.3417,88.5179,88.3417,88.5179,17234.0
2023-12-07 14:20:00,90.42,90.56,90.4,90.47,36757.0,88.5179,88.655,88.4984,88.5669,36757.0
2023-12-07 14:25:00,90.48,90.54,90.45,90.51,21457.0,88.5767,88.6354,88.5473,88.6061,21457.0
2023-12-07 14:30:00,90.52,90.65,90.49,90.59,27507.0,88.6158,88.7431,88.5865,88.6844,27507.0
2023-12-07 14:35:00,90.6,90.7,90.6,90.7,21394.0,88.6942,88.7921,88.6942,88.7921,21394.0
2023-12-07 14:40:00,90.7,90.79,90.67,90.73,37473.0,88.7921,88.8802,88.7627,88.8214,37473.0
2023-12-07 14:45:00,90.73,90.73,90.59,90.68,34119.0,88.8214,88.8214,88.6844,88.7725,34119.0
2023-12-07 14:50:00,90.68,90.7,90.62,90.65,28183.0,88.7725,88.7921,88.7137,88.7431,28183.0
2023-12-07 14:55:00,90.65,90.65,90.58,90.64,40272.0,88.7431,88.7431,88.6746,88.7333,40272.0
2023-12-07 15:00:00,90.64,90.67,90.6,90.67,7805.0,88.7333,88.7627,88.6942,88.7627,7805.0
2023-12-07 15:05:00,90.68,90.75,90.6,90.64,59380.0,88.7725,88.841,88.6942,88.7333,59380.0
2023-12-07 15:10:00,90.64,90.65,90.6,90.62,11036.0,88.7333,88.7431,88.6942,88.7137,11036.0
2023-12-07 15:15:00,90.61,90.69,90.6,90.66,14817.0,88.7039,88.7823,88.6942,88.7529,14817.0
2023-12-07 15:20:00,90.67,90.68,90.61,90.66,15147.0,88.7627,88.7725,88.7039,88.7529,15147.0
2023-12-07 15:25:00,90.66,90.66,90.62,90.64,11663.0,88.7529,88.7529,88.7137,88.7333,11663.0
2023-12-07 15:30:00,90.61,90.65,90.6,90.62,16761.0,88.7039,88.7431,88.6942,88.7137,16761.0
2023-12-07 15:35:00,90.61,90.7,90.61,90.7,17565.0,88.7039,88.7921,88.7039,88.7921,17565.0
2023-12-07 15:40:00,90.7,90.83,90.69,90.81,22408.0,88.7921,88.9193,88.7823,88.8997,22408.0
2023-12-07 15:45:00,90.81,90.87,90.77,90.81,30459.0,88.8997,88.9585,88.8606,88.8997,30459.0
2023-12-07 15:50:00,90.82,90.88,90.7,90.81,82331.0,88.9095,88.9683,88.7921,88.8997,82331.0
2023-12-07 15:55:00,90.81,90.82,90.64,90.78,133866.0,88.8997,88.9095,88.7333,88.8704,133866.0
2023-12-08 09:30:00,90.68,90.99,90.53,90.88,8025.0,88.7725,89.076,88.6256,88.9683,8025.0
2023-12-08 09:35:00,90.93,91.25,90.92,91.25,10935.0,89.0172,89.3305,89.0074,89.3305,10935.0
2023-12-08 09:40:00,91.28,91.71,91.27,91.65,3419.0,89.3599,89.7808,89.3501,89.7221,3419.0
2023-12-08 09:45:00,91.74,91.74,91.38,91.41,4910.0,89.8102,89.8102,89.4578,89.4871,4910.0
2023-12-08 09:50:00,91.45,91.69,91.32,91.69,42849.0,89.5263,89.7612,89.399,89.7612,42849.0
2023-12-08 09:55:00,91.68,91.73,91.54,91.54,22144.0,89.7514,89.8004,89.6144,89.6144,22144.0
2023-12-08 10:00:00,91.61,92.05,91.61,92.02,41811.0,89.6829,90.1137,89.6829,90.0843,41811.0
2023-12-08 10:05:00,92.01,92.17,91.92,92.1,18538.0,90.0745,90.2311,89.9864,90.1626,18538.0
2023-12-08 10:10:00,92.11,92.16,91.98,92.02,7656.0,90.1724,90.2213,90.0451,90.0843,7656.0
2023-12-08 10:15:00,92.02,92.09,91.98,92.05,8896.0,90.0843,90.1528,90.0451,90.1137,8896.0
2023-12-08 10:20:00,92.04,92.09,92.0,92.06,11350.0,90.1039,90.1528,90.0647,90.1234,11350.0
2023-12-08 10:25:00,92.06,92.06,91.9,91.9,8188.0,90.1234,90.1234,89.9668,89.9668,8188.0
2023-12-08 10:30:00,91.91,91.93,91.6,91.64,12995.0,89.9766,89.9962,89.6731,89.7123,12995.0
2023-12-08 10:35:00,91.6,91.6,91.49,91.58,7302.0,89.6731,89.6731,89.5654,89.6535,7302.0
2023-12-08 10:40:00,91.62,91.65,91.57,91.63,5473.0,89.6927,89.7221,89.6438,89.7025,5473.0
2023-12-08 10:45:00,91.61,91.67,91.59,91.65,8402.0,89.6829,89.7417,89.6633,89.7221,8402.0
2023-12-08 10:50:00,91.62,91.81,91.62,91.8,7308.0,89.6927,89.8787,89.6927,89.8689,7308.0
2023-12-08 10:55:00,91.79,91.85,91.76,91.81,7111.0,89.8591,89.9179,89.8298,89.8787,7111.0
2023-12-08 11:00:00,91.82,91.83,91.65,91.68,5281.0,89.8885,89.8983,89.7221,89.7514,5281.0
2023-12-08 11:05:00,91.66,91.66,91.56,91.62,6743.0,89.7319,89.7319,89.634,89.6927,6743.0
2023-12-08 11:10:00,91.62,91.63,91.53,91.6,5693.0,89.6927,89.7025,89.6046,89.6731,5693.0
2023-12-08 11:15:00,91.58,91.69,91.48,91.52,33828.0,89.6535,89.7612,89.5556,89.5948,33828.0
2023-12-08 11:20:00,91.51,91.52,91.43,91.46,3416.0,89.585,89.5948,89.5067,89.5361,3416.0
2023-12-08 11:25:00,91.46,91.6,91.44,91.6,35244.0,89.5361,89.6731,89.5165,89.6731,35244.0
2023-12-08 11:30:00,91.58,91.65,91.57,91.57,8123.0,89.6535,89.7221,89.6438,89.6438,8123.0
2023-12-08 11:35:00,91.58,91.7,91.53,91.53,11027.0,89.6535,89.771,89.6046,89.6046,11027.0
2023-12-08 11:40:00,91.51,91.51,91.4,91.46,3000.0,89.585,89.585,89.4773,89.5361,3000.0
2023-12-08 11:45:00,91.45,91.46,91.38,91.45,2302.0,89.5263,89.5361,89.4578,89.5263,2302.0
2023-12-08 11:50:00,91.46,91.58,91.43,91.53,18590.0,89.5361,89.6535,89.5067,89.6046,18590.0
2023-12-08 11:55:00,91.54,91.63,91.53,91.61,3251.0,89.6144,89.7025,89.6046,89.6829,3251.0
2023-12-08 12:00:00,91.61,91.64,91.55,91.59,6687.0,89.6829,89.7123,89.6242,89.6633,6687.0
2023-12-08 12:05:00,91.61,91.62,91.55,91.57,4027.0,89.6829,89.6927,89.6242,89.6438,4027.0
2023-12-08 12:10:00,91.55,91.58,91.51,91.55,3035.0,89.6242,89.6535,89.585,89.6242,3035.0
2023-12-08 12:15:00,91.55,91.66,91.5,91.66,5255.0,89.6242,89.7319,89.5752,89.7319,5255.0
2023-12-08 12:20:00,91.67,91.75,91.64,91.72,5141.0,89.7417,89.82,89.7123,89.7906,5141.0
2023-12-08 12:25:00,91.73,91.85,91.72,91.84,4873.0,89.8004,89.9179,89.7906,89.9081,4873.0
2023-12-08 12:30:00,91.86,91.92,91.85,91.87,11782.0,89.9277,89.9864,89.9179,89.9374,11782.0
2023-12-08 12:35:00,91.89,91.89,91.83,91.88,4744.0,89.957,89.957,89.8983,89.9472,4744.0
2023-12-08 12:40:00,91.89,91.91,91.86,91.88,4731.0,89.957,89.9766,89.9277,89.9472,4731.0
2023-12-08 12:45:00,91.88,91.98,91.87,91.96,10268.0,89.9472,90.0451,89.9374,90.0255,10268.0
2023-12-08 12:50:00,91.95,91.98,91.87,91.89,10813.0,90.0158,90.0451,89.9374,89.957,10813.0
2023-12-08 12:55:00,91.9,91.92,91.79,91.83,6401.0,89.9668,89.9864,89.8591,89.8983,6401.0
2023-12-08 13:00:00,91.82,91.82,91.74,91.76,6389.0,89.8885,89.8885,89.8102,89.8298,6389.0
2023-12-08 13:05:00,91.75,91.9,91.74,91.89,59763.0,89.82,89.9668,89.8102,89.957,59763.0
2023-12-08 13:10:00,91.92,92.06,91.92,92.06,17103.0,89.9864,90.1234,89.9864,90.1234,17103.0
2023-12-08 13:15:00,92.06,92.08,91.94,92.06,12689.0,90.1234,90.143,90.006,90.1234,12689.0
2023-12-08 13:20:00,92.06,92.11,92.01,92.07,11529.0,90.1234,90.1724,90.0745,90.1332,11529.0
2023-12-08 13:25:00,92.04,92.17,92.03,92.16,5683.0,90.1039,90.2311,90.0941,90.2213,5683.0
2023-12-08 13:30:00,92.15,92.15,92.07,92.09,6265.0,90.2116,90.2116,90.1332,90.1528,6265.0
2023-12-08 13:35:00,92.08,92.14,92.07,92.1,7046.0,90.143,90.2018,90.1332,90.1626,7046.0
2023-12-08 13:40:00,92.05,92.06,91.97,91.98,4531.0,90.1137,90.1234,90.0353,90.0451,4531.0
2023-12-08 13:45:00,91.97,92.04,91.96,91.97,3868.0,90.0353,90.1039,90.0255,90.0353,3868.0
2023-12-08 13:50:00,91.97,92.01,91.94,91.95,4532.0,90.0353,90.0745,90.006,90.0158,4532.0
2023-12-08 13:55:00,91.97,92.08,91.96,92.05,11456.0,90.0353,90.143,90.0255,90.1137,11456.0
2023-12-08 14:00:00,92.07,92.14,92.04,92.14,6933.0,90.1332,90.2018,90.1039,90.2018,6933.0
2023-12-08 14:05:00,92.14,92.17,92.11,92.16,5209.0,90.2018,90.2311,90.1724,90.2213,5209.0
2023-12-08 14:10:00,92.16,92.2,92.12,92.15,5446.0,90.2213,90.2605,90.1822,90.2116,5446.0
2023-12-08 14:15:00,92.15,92.22,92.15,92.2,5374.0,90.2116,90.2801,90.2116,90.2605,5374.0
2023-12-08 14:20:00,92.2,92.23,92.12,92.13,5887.0,90.2605,90.2899,90.1822,90.192,5887.0
2023-12-08 14:25:00,92.1,92.11,92.07,92.07,5233.0,90.1626,90.1724,90.1332,90.1332,5233.0
2023-12-08 14:30:00,92.07,92.07,92.0,92.02,8631.0,90.1332,90.1332,90.0647,90.0843,8631.0
2023-12-08 14:35:00,92.01,92.01,91.95,92.0,4659.0,90.0745,90.0745,90.0158,90.0647,4659.0
2023-12-08 14:40:00,92.02,92.12,92.02,92.09,9476.0,90.0843,90.1822,90.0843,90.1528,9476.0
2023-12-08 14:45:00,92.09,92.14,92.04,92.13,6017.0,90.1528,90.2018,90.1039,90.192,6017.0
2023-12-08 14:50:00,92.15,92.17,92.11,92.11,11661.0,90.2116,90.2311,90.1724,90.1724,11661.0
2023-12-08 14:55:00,92.08,92.11,92.01,92.08,7755.0,90.143,90.1724,90.0745,90.143,7755.0
2023-12-08 15:00:00,92.08,92.18,92.07,92.18,11906.0,90.143,90.2409,90.1332,90.2409,11906.0
2023-12-08 15:05:00,92.18,92.18,92.12,92.17,5547.0,90.2409,90.2409,90.1822,90.2311,5547.0
2023-12-08 15:10:00,92.17,92.18,92.08,92.17,11290.0,90.2311,90.2409,90.143,90.2311,11290.0
2023-12-08 15:15:00,92.17,92.21,92.13,92.13,8531.0,90.2311,90.2703,90.192,90.192,8531.0
2023-12-08 15:20:00,92.12,92.15,92.06,92.11,11377.0,90.1822,90.2116,90.1234,90.1724,11377.0
2023-12-08 15:25:00,92.08,92.15,92.07,92.11,7129.0,90.143,90.2116,90.1332,90.1724,7129.0
2023-12-08 15:30:00,92.12,92.12,92.05,92.09,20668.0,90.1822,90.1822,90.1137,90.1528,20668.0
2023-12-08 15:35:00,92.08,92.21,92.08,92.2,16673.0,90.143,90.2703,90.143,90.2605,16673.0
2023-12-08 15:40:00,92.21,92.27,92.21,92.24,14377.0,90.2703,90.329,90.2703,90.2997,14377.0
2023-12-08 15:45:00,92.24,92.25,92.18,92.2,27422.0,90.2997,90.3094,90.2409,90.2605,27422.0
2023-12-08 15:50:00,92.2,92.22,92.06,92.18,50906.0,90.2605,90.2801,90.1234,90.2409,50906.0
2023-12-08 15:55:00,92.18,92.23,92.05,92.06,120960.0,90.2409,90.2899,90.1137,90.1234,120960.0
2023-12-11 09:30:00,92.27,92.41,92.12,92.4,11465.0,90.329,90.4661,90.1822,90.4563,11465.0
2023-12-11 09:35:00,92.41,93.07,92.41,92.95,70494.0,90.4661,91.1122,90.4661,90.9947,70494.0
2023-12-11 09:40:00,92.77,93.02,92.66,92.93,17295.0,90.8185,91.0633,90.7108,90.9751,17295.0
2023-12-11 09:45:00,92.89,93.02,92.88,93.02,17938.0,90.936,91.0633,90.9262,91.0633,17938.0
2023-12-11 09:50:00,93.01,93.01,92.73,92.76,14506.0,91.0535,91.0535,90.7794,90.8087,14506.0
2023-12-11 09:55:00,92.7,92.74,92.54,92.66,6861.0,90.75,90.7891,90.5933,90.7108,6861.0
2023-12-11 10:00:00,92.7,92.87,92.7,92.75,50364.0,90.75,90.9164,90.75,90.7989,50364.0
2023-12-11 10:05:00,92.77,92.77,92.61,92.61,3780.0,90.8185,90.8185,90.6619,90.6619,3780.0
2023-12-11 10:10:00,92.58,92.59,92.51,92.58,4445.0,90.6325,90.6423,90.564,90.6325,4445.0
2023-12-11 10:15:00,92.56,92.56,92.41,92.44,4754.0,90.6129,90.6129,90.4661,90.4955,4754.0
2023-12-11 10:20:00,92.41,92.47,92.37,92.41,6712.0,90.4661,90.5248,90.4269,90.4661,6712.0
2023-12-11 10:25:00,92.38,92.38,92.13,92.14,6245.0,90.4367,90.4367,90.192,90.2018,6245.0
2023-12-11 10:30:00,92.15,92.32,92.1,92.32,7327.0,90.2116,90.378,90.1626,90.378,7327.0
2023-12-11 10:35:00,92.33,92.4,92.11,92.11,4405.0,90.3878,90.4563,90.1724,90.1724,4405.0
2023-12-11 10:40:00,92.09,92.13,91.93,92.13,16964.0,90.1528,90.192,89.9962,90.192,16964.0
2023-12-11 10:45:00,92.13,92.15,92.09,92.11,10558.0,90.192,90.2116,90.1528,90.1724,10558.0
2023-12-11 10:50:00,92.01,92.04,91.82,91.83,4084.0,90.0745,90.1039,89.8885,89.8983,4084.0
2023-12-11 10:55:00,91.8,91.93,91.78,91.79,10954.0,89.8689,89.9962,89.8493,89.8591,10954.0
2023-12-11 11:00:00,91.81,91.93,91.77,91.89,6739.0,89.8787,89.9962,89.8395,89.957,6739.0
2023-12-11 11:05:00,91.91,91.91,91.71,91.74,5492.0,89.9766,89.9766,89.7808,89.8102,5492.0
2023-12-11 11:10:00,91.7,91.7,91.53,91.54,4680.0,89.771,89.771,89.6046,89.6144,4680.0
2023-12-11 11:15:00,91.57,91.59,91.51,91.59,4300.0,89.6438,89.6633,89.585,89.6633,4300.0
2023-12-11 11:20:00,91.57,91.66,91.57,91.62,5659.0,89.6438,89.7319,89.6438,89.6927,5659.0
2023-12-11 11:25:00,91.64,91.66,91.62,91.64,4300.0,89.7123,89.7319,89.6927,89.7123,4300.0
2023-12-11 11:30:00,91.66,91.71,91.58,91.61,5773.0,89.7319,89.7808,89.6535,89.6829,5773.0
2023-12-11 11:35:00,91.65,91.81,91.64,91.74,6070.0,89.7221,89.8787,89.7123,89.8102,6070.0
2023-12-11 11:40:00,91.76,91.8,91.71,91.78,10918.0,89.8298,89.8689,89.7808,89.8493,10918.0
2023-12-11 11:45:00,91.79,91.85,91.76,91.83,5394.0,89.8591,89.9179,89.8298,89.8983,5394.0
2023-12-11 11:50:00,91.82,91.96,91.81,91.96,6213.0,89.8885,90.0255,89.8787,90.0255,6213.0
2023-12-11 11:55:00,91.96,92.01,91.91,91.98,7466.0,90.0255,90.0745,89.9766,90.0451,7466.0
2023-12-11 12:00:00,91.98,91.99,91.91,91.97,9547.0,90.0451,90.0549,89.9766,90.0353,9547.0
2023-12-11 12:05:00,91.96,92.01,91.95,91.98,9136.0,90.0255,90.0745,90.0158,90.0451,9136.0
2023-12-11 12:10:00,91.97,92.03,91.94,92.0,10215.0,90.0353,90.0941,90.006,90.0647,10215.0
2023-12-11 12:15:00,92.0,92.02,91.95,92.01,5310.0,90.0647,90.0843,90.0158,90.0745,5310.0
2023-12-11 12:20:00,92.0,92.09,92.0,92.09,3729.0,90.0647,90.1528,90.0647,90.1528,3729.0
2023-12-11 12:25:00,92.09,92.14,92.07,92.1,12865.0,90.1528,90.2018,90.1332,90.1626,12865.0
2023-12-11 12:30:00,92.11,92.12,92.07,92.12,6258.0,90.1724,90.1822,90.1332,90.1822,6258.0
2023-12-11 12:35:00,92.16,92.19,92.15,92.18,3413.0,90.2213,90.2507,90.2116,90.2409,3413.0
2023-12-11 12:40:00,92.19,92.25,92.16,92.19,7751.0,90.2507,90.3094,90.2213,90.2507,7751.0
2023-12-11 12:45:00,92.19,92.32,92.19,92.32,5339.0,90.2507,90.378,90.2507,90.378,5339.0
2023-12-11 12:50:00,92.31,92.4,92.28,92.36,13811.0,90.3682,90.4563,90.3388,90.4171,13811.0
2023-12-11 12:55:00,92.36,92.36,92.31,92.35,6801.0,90.4171,90.4171,90.3682,90.4073,6801.0
2023-12-11 13:00:00,92.35,92.37,92.28,92.37,31917.0,90.4073,90.4269,90.3388,90.4269,31917.0
2023-12-11 13:05:00,92.36,92.4,92.35,92.37,4659.0,90.4171,90.4563,90.4073,90.4269,4659.0
2023-12-11 13:10:00,92.35,92.38,92.34,92.36,2002.0,90.4073,90.4367,90.3976,90.4171,2002.0
2023-12-11 13:15:00,92.36,92.38,92.28,92.31,4914.0,90.4171,90.4367,90.3388,90.3682,4914.0
2023-12-11 13:20:00,92.3,92.32,92.19,92.19,5453.0,90.3584,90.378,90.2507,90.2507,5453.0
2023-12-11 13:25:00,92.19,92.2,92.06,92.07,4975.0,90.2507,90.2605,90.1234,90.1332,4975.0
2023-12-11 13:30:00,92.08,92.11,92.02,92.05,16451.0,90.143,90.1724,90.0843,90.1137,16451.0
2023-12-11 13:35:00,92.06,92.19,92.05,92.19,10837.0,90.1234,90.2507,90.1137,90.2507,10837.0
2023-12-11 13:40:00,92.17,92.18,92.14,92.17,4271.0,90.2311,90.2409,90.2018,90.2311,4271.0
2023-12-11 13:45:00,92.14,92.19,92.14,92.19,3372.0,90.2018,90.2507,90.2018,90.2507,3372.0
2023-12-11 13:50:00,92.19,92.2,92.16,92.18,2785.0,90.2507,90.2605,90.2213,90.2409,2785.0
2023-12-11 13:55:00,92.18,92.19,92.14,92.15,2950.0,90.2409,90.2507,90.2018,90.2116,2950.0
2023-12-11 14:00:00,92.15,92.23,92.14,92.2,6417.0,90.2116,90.2899,90.2018,90.2605,6417.0
2023-12-11 14:05:00,92.2,92.2,92.17,92.19,6227.0,90.2605,90.2605,90.2311,90.2507,6227.0
2023-12-11 14:10:00,92.19,92.23,92.18,92.21,6767.0,90.2507,90.2899,90.2409,90.2703,6767.0
2023-12-11 14:15:00,92.2,92.21,92.06,92.08,2808.0,90.2605,90.2703,90.1234,90.143,2808.0
2023-12-11 14:20:00,92.08,92.09,92.06,92.07,4482.0,90.143,90.1528,90.1234,90.1332,4482.0
2023-12-11 14:25:00,92.08,92.19,92.08,92.18,11663.0,90.143,90.2507,90.143,90.2409,11663.0
2023-12-11 14:30:00,92.18,92.19,92.14,92.16,5051.0,90.2409,90.2507,90.2018,90.2213,5051.0
2023-12-11 14:35:00,92.15,92.15,92.03,92.07,3853.0,90.2116,90.2116,90.0941,90.1332,3853.0
2023-12-11 14:40:00,92.06,92.13,92.06,92.07,6425.0,90.1234,90.192,90.1234,90.1332,6425.0
2023-12-11 14:45:00,92.07,92.09,92.03,92.09,4925.0,90.1332,90.1528,90.0941,90.1528,4925.0
2023-12-11 14:50:00,92.1,92.16,92.03,92.03,9956.0,90.1626,90.2213,90.0941,90.0941,9956.0
2023-12-11 14:55:00,92.02,92.06,91.98,91.98,8007.0,90.0843,90.1234,90.0451,90.0451,8007.0
2023-12-11 15:00:00,91.98,91.99,91.84,91.87,5627.0,90.0451,90.0549,89.9081,89.9374,5627.0
2023-12-11 15:05:00,91.85,91.87,91.81,91.81,3872.0,89.9179,89.9374,89.8787,89.8787,3872.0
2023-12-11 15:10:00,91.82,91.82,91.72,91.8,8377.0,89.8885,89.8885,89.7906,89.8689,8377.0
2023-12-11 15:15:00,91.81,91.83,91.74,91.78,5130.0,89.8787,89.8983,89.8102,89.8493,5130.0
2023-12-11 15:20:00,91.77,91.87,91.77,91.87,9940.0,89.8395,89.9374,89.8395,89.9374,9940.0
2023-12-11 15:25:00,91.86,91.87,91.8,91.86,10499.0,89.9277,89.9374,89.8689,89.9277,10499.0
2023-12-11 15:30:00,91.86,91.87,91.8,91.85,6743.0,89.9277,89.9374,89.8689,89.9179,6743.0
2023-12-11 15:35:00,91.84,91.89,91.84,91.89,6566.0,89.9081,89.957,89.9081,89.957,6566.0
2023-12-11 15:40:00,91.89,91.93,91.85,91.86,7271.0,89.957,89.9962,89.9179,89.9277,7271.0
2023-12-11 15:45:00,91.85,91.86,91.79,91.84,26997.0,89.9179,89.9277,89.8591,89.9081,26997.0
2023-12-11 15:50:00,91.82,91.84,91.76,91.83,30921.0,89.8885,89.9081,89.8298,89.8983,30921.0
2023-12-11 15:55:00,91.84,91.98,91.83,91.94,68364.0,89.9081,90.0451,89.8983,90.006,68364.0
2023-12-12 09:30:00,92.1,92.31,91.93,92.31,10951.0,90.1626,90.3682,89.9962,90.3682,10951.0
2023-12-12 09:35:00,92.06,92.11,91.84,91.87,4194.0,90.1234,90.1724,89.9081,89.9374,4194.0
2023-12-12 09:40:00,91.82,91.99,91.79,91.91,6837.0,89.8885,90.0549,89.8591,89.9766,6837.0
2023-12-12 09:45:00,91.87,92.15,91.86,92.11,11791.0,89.9374,90.2116,89.9277,90.1724,11791.0
2023-12-12 09:50:00,92.15,92.39,92.13,92.3,3536.0,90.2116,90.4465,90.192,90.3584,3536.0
2023-12-12 09:55:00,92.29,92.35,92.21,92.21,2244.0,90.3486,90.4073,90.2703,90.2703,2244.0
2023-12-12 10:00:00,92.12,92.16,92.06,92.12,3663.0,90.1822,90.2213,90.1234,90.1822,3663.0
2023-12-12 10:05:00,92.09,92.14,92.02,92.13,10047.0,90.1528,90.2018,90.0843,90.192,10047.0
2023-12-12 10:10:00,92.07,92.26,92.0,92.23,11293.0,90.1332,90.3192,90.0647,90.2899,11293.0
2023-12-12 10:15:00,92.21,92.49,92.21,92.49,5231.0,90.2703,90.5444,90.2703,90.5444,5231.0
2023-12-12 10:20:00,92.46,92.46,92.29,92.29,5498.0,90.515,90.515,90.3486,90.3486,5498.0
2023-12-12 10:25:00,92.37,92.38,92.29,92.33,4865.0,90.4269,90.4367,90.3486,90.3878,4865.0
2023-12-12 10:30:00,92.33,92.42,92.33,92.41,6053.0,90.3878,90.4759,90.3878,90.4661,6053.0
2023-12-12 10:35:00,92.41,92.59,92.39,92.56,7727.0,90.4661,90.6423,90.4465,90.6129,7727.0
2023-12-12 10:40:00,92.55,92.59,92.48,92.52,12107.0,90.6031,90.6423,90.5346,90.5738,12107.0
2023-12-12 10:45:00,92.54,92.66,92.51,92.66,6498.0,90.5933,90.7108,90.564,90.7108,6498.0
2023-12-12 10:50:00,92.63,92.75,92.54,92.75,7244.0,90.6815,90.7989,90.5933,90.7989,7244.0
2023-12-12 10:55:00,92.77,92.86,92.76,92.8,10512.0,90.8185,90.9066,90.8087,90.8479,10512.0
2023-12-12 11:00:00,92.81,92.96,92.8,92.87,13659.0,90.8577,91.0045,90.8479,90.9164,13659.0
2023-12-12 11:05:00,92.87,92.88,92.79,92.84,5747.0,90.9164,90.9262,90.8381,90.887,5747.0
2023-12-12 11:10:00,92.84,92.84,92.7,92.73,10411.0,90.887,90.887,90.75,90.7794,10411.0
2023-12-12 11:15:00,92.73,92.86,92.73,92.85,8894.0,90.7794,90.9066,90.7794,90.8968,8894.0
2023-12-12 11:20:00,92.85,92.91,92.81,92.88,11064.0,90.8968,90.9556,90.8577,90.9262,11064.0
2023-12-12 11:25:00,92.87,92.9,92.83,92.88,10866.0,90.9164,90.9458,90.8772,90.9262,10866.0
2023-12-12 11:30:00,92.87,92.88,92.76,92.85,13920.0,90.9164,90.9262,90.8087,90.8968,13920.0
2023-12-12 11:35:00,92.84,92.92,92.82,92.82,10206.0,90.887,90.9654,90.8675,90.8675,10206.0
2023-12-12 11:40:00,92.79,92.89,92.79,92.79,15880.0,90.8381,90.936,90.8381,90.8381,15880.0
2023-12-12 11:45:00,92.81,92.92,92.79,92.91,5766.0,90.8577,90.9654,90.8381,90.9556,5766.0
2023-12-12 11:50:00,92.94,92.99,92.94,92.97,5165.0,90.9849,91.0339,90.9849,91.0143,5165.0
2023-12-12 11:55:00,92.97,93.08,92.97,92.98,8400.0,91.0143,91.122,91.0143,91.0241,8400.0
2023-12-12 12:00:00,92.99,92.99,92.9,92.92,4229.0,91.0339,91.0339,90.9458,90.9654,4229.0
2023-12-12 12:05:00,92.94,92.94,92.85,92.87,6296.0,90.9849,90.9849,90.8968,90.9164,6296.0
2023-12-12 12:10:00,92.88,92.95,92.88,92.95,5650.0,90.9262,90.9947,90.9262,90.9947,5650.0
2023-12-12 12:15:00,92.93,92.95,92.9,92.93,3809.0,90.9751,90.9947,90.9458,90.9751,3809.0
2023-12-12 12:20:00,92.94,92.95,92.9,92.91,4255.0,90.9849,90.9947,90.9458,90.9556,4255.0
2023-12-12 12:25:00,92.92,92.97,92.89,92.96,4269.0,90.9654,91.0143,90.936,91.0045,4269.0
2023-12-12 12:30:00,92.98,93.03,92.94,93.03,3773.0,91.0241,91.073,90.9849,91.073,3773.0
2023-12-12 12:35:00,93.02,93.02,92.92,92.95,8307.0,91.0633,91.0633,90.9654,90.9947,8307.0
2023-12-12 12:40:00,92.95,92.97,92.93,92.95,2594.0,90.9947,91.0143,90.9751,90.9947,2594.0
2023-12-12 12:45:00,92.95,92.95,92.83,92.83,7593.0,90.9947,90.9947,90.8772,90.8772,7593.0
2023-12-12 12:50:00,92.82,92.85,92.78,92.78,3377.0,90.8675,90.8968,90.8283,90.8283,3377.0
2023-12-12 12:55:00,92.81,92.84,92.78,92.79,2282.0,90.8577,90.887,90.8283,90.8381,2282.0
2023-12-12 13:00:00,92.79,92.95,92.72,92.95,8111.0,90.8381,90.9947,90.7696,90.9947,8111.0
2023-12-12 13:05:00,92.95,92.97,92.87,92.93,13652.0,90.9947,91.0143,90.9164,90.9751,13652.0
2023-12-12 13:10:00,92.93,92.97,92.84,92.84,7133.0,90.9751,91.0143,90.887,90.887,7133.0
2023-12-12 13:15:00,92.84,92.98,92.84,92.96,7443.0,90.887,91.0241,90.887,91.0045,7443.0
2023-12-12 13:20:00,92.95,92.99,92.9,92.97,5029.0,90.9947,91.0339,90.9458,91.0143,5029.0
2023-12-12 13:25:00,92.95,93.0,92.94,92.99,3119.0,90.9947,91.0437,90.9849,91.0339,3119.0
2023-12-12 13:30:00,93.01,93.05,92.99,93.02,5821.0,91.0535,91.0926,91.0339,91.0633,5821.0
2023-12-12 13:35:00,93.02,93.03,92.89,92.9,6882.0,91.0633,91.073,90.936,90.9458,6882.0
2023-12-12 13:40:00,92.91,92.94,92.81,92.86,9917.0,90.9556,90.9849,90.8577,90.9066,9917.0
2023-12-12 13:45:00,92.86,92.96,92.85,92.96,6499.0,90.9066,91.0045,90.8968,91.0045,6499.0
2023-12-12 13:50:00,92.97,92.98,92.91,92.93,7737.0,91.0143,91.0241,90.9556,90.9751,7737.0
2023-12-12 13:55:00,92.91,92.92,92.83,92.83,5187.0,90.9556,90.9654,90.8772,90.8772,5187.0
2023-12-12 14:00:00,92.82,92.87,92.81,92.83,3945.0,90.8675,90.9164,90.8577,90.8772,3945.0
2023-12-12 14:05:00,92.82,92.83,92.77,92.81,9045.0,90.8675,90.8772,90.8185,90.8577,9045.0
2023-12-12 14:10:00,92.8,92.8,92.75,92.76,5654.0,90.8479,90.8479,90.7989,90.8087,5654.0
2023-12-12 14:15:00,92.76,92.77,92.7,92.76,20596.0,90.8087,90.8185,90.75,90.8087,20596.0
2023-12-12 14:20:00,92.76,92.77,92.74,92.77,6819.0,90.8087,90.8185,90.7891,90.8185,6819.0
2023-12-12 14:25:00,92.78,92.78,92.74,92.76,5438.0,90.8283,90.8283,90.7891,90.8087,5438.0
2023-12-12 14:30:00,92.77,92.85,92.77,92.85,4425.0,90.8185,90.8968,90.8185,90.8968,4425.0
2023-12-12 14:35:00,92.87,92.92,92.86,92.88,9889.0,90.9164,90.9654,90.9066,90.9262,9889.0
2023-12-12 14:40:00,92.88,92.88,92.83,92.85,4064.0,90.9262,90.9262,90.8772,90.8968,4064.0
2023-12-12 14:45:00,92.83,92.83,92.77,92.79,3804.0,90.8772,90.8772,90.8185,90.8381,3804.0
2023-12-12 14:50:00,92.78,92.88,92.76,92.88,17475.0,90.8283,90.9262,90.8087,90.9262,17475.0
2023-12-12 14:55:00,92.89,92.99,92.88,92.99,10202.0,90.936,91.0339,90.9262,91.0339,10202.0
2023-12-12 15:00:00,92.98,93.02,92.97,93.02,8928.0,91.0241,91.0633,91.0143,91.0633,8928.0
2023-12-12 15:05:00,93.02,93.05,93.01,93.03,8648.0,91.0633,91.0926,91.0535,91.073,8648.0
2023-12-12 15:10:00,93.02,93.13,93.0,93.1,20286.0,91.0633,91.1709,91.0437,91.1416,20286.0
2023-12-12 15:15:00,93.11,93.21,93.11,93.2,17833.0,91.1514,91.2493,91.1514,91.2395,17833.0
2023-12-12 15:20:00,93.19,93.23,93.16,93.22,16281.0,91.2297,91.2688,91.2003,91.259,16281.0
2023-12-12 15:25:00,93.22,93.23,93.17,93.22,10611.0,91.259,91.2688,91.2101,91.259,10611.0
2023-12-12 15:30:00,93.23,93.24,93.18,93.2,15191.0,91.2688,91.2786,91.2199,91.2395,15191.0
2023-12-12 15:35:00,93.2,93.21,93.17,93.18,12854.0,91.2395,91.2493,91.2101,91.2199,12854.0
2023-12-12 15:40:00,93.18,93.21,93.15,93.18,20266.0,91.2199,91.2493,91.1905,91.2199,20266.0
2023-12-12 15:45:00,93.18,93.21,93.16,93.2,20058.0,91.2199,91.2493,91.2003,91.2395,20058.0
2023-12-12 15:50:00,93.2,93.22,93.17,93.2,58116.0,91.2395,91.259,91.2101,91.2395,58116.0
2023-12-12 15:55:00,93.2,93.29,93.2,93.23,88061.0,91.2395,91.3276,91.2395,91.2688,88061.0
2023-12-13 09:30:00,93.21,93.51,93.01,93.07,25832.0,91.2493,91.5429,91.0535,91.1122,25832.0
2023-12-13 09:35:00,93.17,93.25,92.65,92.79,31748.0,91.2101,91.2884,90.701,90.8381,31748.0
2023-12-13 09:40:00,92.84,92.89,92.58,92.59,12954.0,90.887,90.936,90.6325,90.6423,12954.0
2023-12-13 09:45:00,92.6,92.85,92.59,92.8,6296.0,90.6521,90.8968,90.6423,90.8479,6296.0
2023-12-13 09:50:00,92.81,92.93,92.79,92.86,7976.0,90.8577,90.9751,90.8381,90.9066,7976.0
2023-12-13 09:55:00,92.91,93.09,92.9,93.09,8070.0,90.9556,91.1318,90.9458,91.1318,8070.0
2023-12-13 10:00:00,93.09,93.09,92.89,92.95,21589.0,91.1318,91.1318,90.936,90.9947,21589.0
2023-12-13 10:05:00,92.96,92.96,92.78,92.81,5624.0,91.0045,91.0045,90.8283,90.8577,5624.0
2023-12-13 10:10:00,92.81,93.03,92.81,93.01,16254.0,90.8577,91.073,90.8577,91.0535,16254.0
2023-12-13 10:15:00,93.0,93.07,92.94,93.06,17310.0,91.0437,91.1122,90.9849,91.1024,17310.0
2023-12-13 10:20:00,93.06,93.13,92.98,93.03,12722.0,91.1024,91.1709,91.0241,91.073,12722.0
2023-12-13 10:25:00,93.05,93.18,93.04,93.16,7771.0,91.0926,91.2199,91.0828,91.2003,7771.0
2023-12-13 10:30:00,93.15,93.2,93.05,93.05,29961.0,91.1905,91.2395,91.0926,91.0926,29961.0
2023-12-13 10:35:00,93.07,93.07,93.02,93.05,4857.0,91.1122,91.1122,91.0633,91.0926,4857.0
2023-12-13 10:40:00,93.05,93.11,93.01,93.03,19285.0,91.0926,91.1514,91.0535,91.073,19285.0
2023-12-13 10:45:00,93.03,93.05,92.93,93.04,10535.0,91.073,91.0926,90.9751,91.0828,10535.0
2023-12-13 10:50:00,93.05,93.08,93.01,93.03,8331.0,91.0926,91.122,91.0535,91.073,8331.0
2023-12-13 10:55:00,93.03,93.12,93.01,93.02,8222.0,91.073,91.1611,91.0535,91.0633,8222.0
2023-12-13 11:00:00,93.03,93.05,92.97,92.99,9201.0,91.073,91.0926,91.0143,91.0339,9201.0
2023-12-13 11:05:00,93.0,93.0,92.89,92.94,10226.0,91.0437,91.0437,90.936,90.9849,10226.0
2023-12-13 11:10:00,92.95,92.95,92.9,92.94,7393.0,90.9947,90.9947,90.9458,90.9849,7393.0
2023-12-13 11:15:00,92.94,93.05,92.91,93.04,7804.0,90.9849,91.0926,90.9556,91.0828,7804.0
2023-12-13 11:20:00,93.05,93.12,93.03,93.08,6003.0,91.0926,91.1611,91.073,91.122,6003.0
2023-12-13 11:25:00,93.08,93.11,93.0,93.02,14398.0,91.122,91.1514,91.0437,91.0633,14398.0
2023-12-13 11:30:00,93.02,93.14,93.01,93.07,11476.0,91.0633,91.1807,91.0535,91.1122,11476.0
2023-12-13 11:35:00,93.08,93.13,93.03,93.05,26560.0,91.122,91.1709,91.073,91.0926,26560.0
2023-12-13 11:40:00,93.08,93.14,93.05,93.09,18923.0,91.122,91.1807,91.0926,91.1318,18923.0
2023-12-13 11:45:00,93.09,93.13,92.96,92.99,21461.0,91.1318,91.1709,91.0045,91.0339,21461.0
2023-12-13 11:50:00,92.98,93.07,92.96,93.06,10152.0,91.0241,91.1122,91.0045,91.1024,10152.0
2023-12-13 11:55:00,93.06,93.07,92.97,92.99,10930.0,91.1024,91.1122,91.0143,91.0339,10930.0
2023-12-13 12:00:00,92.99,93.01,92.97,93.0,13881.0,91.0339,91.0535,91.0143,91.0437,13881.0
2023-12-13 12:05:00,93.0,93.01,92.91,92.94,8465.0,91.0437,91.0535,90.9556,90.9849,8465.0
2023-12-13 12:10:00,92.94,92.97,92.9,92.96,11098.0,90.9849,91.0143,90.9458,91.0045,11098.0
2023-12-13 12:15:00,92.97,92.98,92.88,92.89,6290.0,91.0143,91.0241,90.9262,90.936,6290.0
2023-12-13 12:20:00,92.89,92.9,92.86,92.86,5575.0,90.936,90.9458,90.9066,90.9066,5575.0
2023-12-13 12:25:00,92.87,92.87,92.71,92.71,8101.0,90.9164,90.9164,90.7598,90.7598,8101.0
2023-12-13 12:30:00,92.71,92.77,92.71,92.77,7687.0,90.7598,90.8185,90.7598,90.8185,7687.0
2023-12-13 12:35:00,92.76,92.76,92.7,92.73,4908.0,90.8087,90.8087,90.75,90.7794,4908.0
2023-12-13 12:40:00,92.73,92.8,92.73,92.79,5363.0,90.7794,90.8479,90.7794,90.8381,5363.0
2023-12-13 12:45:00,92.78,92.79,92.76,92.77,4535.0,90.8283,90.8381,90.8087,90.8185,4535.0
2023-12-13 12:50:00,92.77,92.81,92.75,92.78,6899.0,90.8185,90.8577,90.7989,90.8283,6899.0
2023-12-13 12:55:00,92.79,92.8,92.74,92.76,8867.0,90.8381,90.8479,90.7891,90.8087,8867.0
2023-12-13 13:00:00,92.75,92.76,92.69,92.71,7210.0,90.7989,90.8087,90.7402,90.7598,7210.0
2023-12-13 13:05:00,92.7,92.74,92.69,92.73,15456.0,90.75,90.7891,90.7402,90.7794,15456.0
2023-12-13 13:10:00,92.74,92.82,92.69,92.82,9195.0,90.7891,90.8675,90.7402,90.8675,9195.0
2023-12-13 13:15:00,92.82,92.82,92.77,92.79,5678.0,90.8675,90.8675,90.8185,90.8381,5678.0
2023-12-13 13:20:00,92.79,92.79,92.75,92.76,5803.0,90.8381,90.8381,90.7989,90.8087,5803.0
2023-12-13 13:25:00,92.75,92.76,92.69,92.7,8261.0,90.7989,90.8087,90.7402,90.75,8261.0
2023-12-13 13:30:00,92.69,92.69,92.63,92.65,10874.0,90.7402,90.7402,90.6815,90.701,10874.0
2023-12-13 13:35:00,92.65,92.65,92.62,92.65,5702.0,90.701,90.701,90.6717,90.701,5702.0
2023-12-13 13:40:00,92.65,92.73,92.65,92.72,8361.0,90.701,90.7794,90.701,90.7696,8361.0
2023-12-13 13:45:00,92.72,92.8,92.71,92.76,11794.0,90.7696,90.8479,90.7598,90.8087,11794.0
2023-12-13 13:50:00,92.75,92.76,92.73,92.76,6173.0,90.7989,90.8087,90.7794,90.8087,6173.0
2023-12-13 13:55:00,92.76,92.83,92.75,92.83,6108.0,90.8087,90.8772,90.7989,90.8772,6108.0
2023-12-13 14:00:00,92.83,93.34,92.83,93.29,33644.0,90.8772,91.3765,90.8772,91.3276,33644.0
2023-12-13 14:05:00,93.29,93.42,93.27,93.37,17659.0,91.3276,91.4548,91.308,91.4059,17659.0
2023-12-13 14:10:00,93.35,93.39,93.24,93.29,24618.0,91.3863,91.4255,91.2786,91.3276,24618.0
2023-12-13 14:15:00,93.3,93.3,93.09,93.11,27858.0,91.3374,91.3374,91.1318,91.1514,27858.0
2023-12-13 14:20:00,93.1,93.28,93.09,93.19,67375.0,91.1416,91.3178,91.1318,91.2297,67375.0
2023-12-13 14:25:00,93.19,93.25,93.1,93.19,54930.0,91.2297,91.2884,91.1416,91.2297,54930.0
2023-12-13 14:30:00,93.21,93.3,93.12,93.25,50538.0,91.2493,91.3374,91.1611,91.2884,50538.0
2023-12-13 14:35:00,93.25,93.49,93.24,93.47,31532.0,91.2884,91.5234,91.2786,91.5038,31532.0
2023-12-13 14:40:00,93.5,93.65,93.35,93.56,91388.0,91.5332,91.68,91.3863,91.5919,91388.0
2023-12-13 14:45:00,93.58,93.63,93.38,93.38,85064.0,91.6115,91.6604,91.4157,91.4157,85064.0
2023-12-13 14:50:00,93.37,93.43,93.27,93.32,56283.0,91.4059,91.4646,91.308,91.3569,56283.0
2023-12-13 14:55:00,93.33,93.51,93.28,93.34,75035.0,91.3667,91.5429,91.3178,91.3765,75035.0
2023-12-13 15:00:00,93.32,93.44,93.28,93.31,47249.0,91.3569,91.4744,91.3178,91.3472,47249.0
2023-12-13 15:05:00,93.31,93.32,92.93,92.94,73290.0,91.3472,91.3569,90.9751,90.9849,73290.0
2023-12-13 15:10:00,92.92,92.92,92.57,92.58,59437.0,90.9654,90.9654,90.6227,90.6325,59437.0
2023-12-13 15:15:00,92.58,92.59,92.39,92.52,61923.0,90.6325,90.6423,90.4465,90.5738,61923.0
2023-12-13 15:20:00,92.51,92.58,92.19,92.2,47048.0,90.564,90.6325,90.2507,90.2605,47048.0
2023-12-13 15:25:00,92.2,92.21,91.95,92.05,54091.0,90.2605,90.2703,90.0158,90.1137,54091.0
2023-12-13 15:30:00,92.05,92.05,91.8,91.89,88388.0,90.1137,90.1137,89.8689,89.957,88388.0
2023-12-13 15:35:00,91.87,92.11,91.86,92.11,66204.0,89.9374,90.1724,89.9277,90.1724,66204.0
2023-12-13 15:40:00,92.11,92.21,92.01,92.07,98623.0,90.1724,90.2703,90.0745,90.1332,98623.0
2023-12-13 15:45:00,92.06,92.07,91.71,91.77,113433.0,90.1234,90.1332,89.7808,89.8395,113433.0
2023-12-13 15:50:00,91.78,92.18,91.78,92.17,133806.0,89.8493,90.2409,89.8493,90.2311,133806.0
2023-12-13 15:55:00,92.18,92.3,92.04,92.27,364207.0,90.2409,90.3584,90.1039,90.329,364207.0
2023-12-14 09:30:00,92.76,93.4,92.76,93.14,80123.0,90.8087,91.4353,90.8087,91.1807,80123.0
2023-12-14 09:35:00,93.2,93.33,93.07,93.31,38335.0,91.2395,91.3667,91.1122,91.3472,38335.0
2023-12-14 09:40:00,93.31,93.73,93.29,93.71,53969.0,91.3472,91.7583,91.3276,91.7387,53969.0
2023-12-14 09:45:00,93.69,94.23,93.64,93.71,98301.0,91.7192,92.2478,91.6702,91.7387,98301.0
2023-12-14 09:50:00,93.73,93.75,93.39,93.47,37295.0,91.7583,91.7779,91.4255,91.5038,37295.0
2023-12-14 09:55:00,93.45,93.61,93.3,93.38,38037.0,91.4842,91.6408,91.3374,91.4157,38037.0
2023-12-14 10:00:00,93.41,93.5,93.14,93.18,33516.0,91.445,91.5332,91.1807,91.2199,33516.0
2023-12-14 10:05:00,93.14,93.24,92.98,92.99,43793.0,91.1807,91.2786,91.0241,91.0339,43793.0
2023-12-14 10:10:00,92.96,92.99,92.72,92.73,26677.0,91.0045,91.0339,90.7696,90.7794,26677.0
2023-12-14 10:15:00,92.72,92.72,91.92,92.04,97189.0,90.7696,90.7696,89.9864,90.1039,97189.0
2023-12-14 10:20:00,92.17,92.28,91.93,91.96,66736.0,90.2311,90.3388,89.9962,90.0255,66736.0
2023-12-14 10:25:00,91.96,92.0,91.06,91.48,102420.0,90.0255,90.0647,89.1445,89.5556,102420.0
2023-12-14 10:30:00,91.48,91.51,91.2,91.38,59316.0,89.5556,89.585,89.2815,89.4578,59316.0
2023-12-14 10:35:00,91.34,91.45,91.08,91.19,74255.0,89.4186,89.5263,89.1641,89.2717,74255.0
2023-12-14 10:40:00,91.22,91.52,91.08,91.5,44048.0,89.3011,89.5948,89.1641,89.5752,44048.0
2023-12-14 10:45:00,91.51,91.75,91.48,91.74,40180.0,89.585,89.82,89.5556,89.8102,40180.0
2023-12-14 10:50:00,91.73,92.12,91.73,91.88,24189.0,89.8004,90.1822,89.8004,89.9472,24189.0
2023-12-14 10:55:00,91.85,91.88,91.71,91.86,23926.0,89.9179,89.9472,89.7808,89.9277,23926.0
2023-12-14 11:00:00,91.86,91.99,91.78,91.94,67535.0,89.9277,90.0549,89.8493,90.006,67535.0
2023-12-14 11:05:00,91.95,92.21,91.92,92.19,46189.0,90.0158,90.2703,89.9864,90.2507,46189.0
2023-12-14 11:10:00,92.19,92.35,92.17,92.18,60951.0,90.2507,90.4073,90.2311,90.2409,60951.0
2023-12-14 11:15:00,92.17,92.2,91.87,91.96,21223.0,90.2311,90.2605,89.9374,90.0255,21223.0
2023-12-14 11:20:00,91.96,92.1,91.95,92.07,23240.0,90.0255,90.1626,90.0158,90.1332,23240.0
2023-12-14 11:25:00,92.07,92.38,91.98,92.33,22835.0,90.1332,90.4367,90.0451,90.3878,22835.0
2023-12-14 11:30:00,92.33,92.57,92.33,92.51,22969.0,90.3878,90.6227,90.3878,90.564,22969.0
2023-12-14 11:35:00,92.51,92.51,92.36,92.41,19641.0,90.564,90.564,90.4171,90.4661,19641.0
2023-12-14 11:40:00,92.43,92.56,92.29,92.32,12866.0,90.4857,90.6129,90.3486,90.378,12866.0
2023-12-14 11:45:00,92.32,92.32,92.05,92.05,11385.0,90.378,90.378,90.1137,90.1137,11385.0
2023-12-14 11:50:00,92.05,92.1,91.92,91.97,12382.0,90.1137,90.1626,89.9864,90.0353,12382.0
2023-12-14 11:55:00,91.96,92.38,91.89,92.37,27653.0,90.0255,90.4367,89.957,90.4269,27653.0
2023-12-14 12:00:00,92.38,92.89,92.36,92.84,33913.0,90.4367,90.936,90.4171,90.887,33913.0
2023-12-14 12:05:00,92.84,93.22,92.84,93.2,41766.0,90.887,91.259,90.887,91.2395,41766.0
2023-12-14 12:10:00,93.21,93.35,93.08,93.35,69424.0,91.2493,91.3863,91.122,91.3863,69424.0
2023-12-14 12:15:00,93.35,93.51,93.33,93.45,48653.0,91.3863,91.5429,91.3667,91.4842,48653.0
2023-12-14 12:20:00,93.45,93.67,93.3,93.64,57689.0,91.4842,91.6996,91.3374,91.6702,57689.0
2023-12-14 12:25:00,93.63,93.64,93.24,93.44,62164.0,91.6604,91.6702,91.2786,91.4744,62164.0
2023-12-14 12:30:00,93.48,93.53,93.39,93.4,21299.0,91.5136,91.5625,91.4255,91.4353,21299.0
2023-12-14 12:35:00,93.4,93.41,93.17,93.3,58887.0,91.4353,91.445,91.2101,91.3374,58887.0
2023-12-14 12:40:00,93.29,93.31,93.13,93.15,20472.0,91.3276,91.3472,91.1709,91.1905,20472.0
2023-12-14 12:45:00,93.14,93.25,93.14,93.24,28126.0,91.1807,91.2884,91.1807,91.2786,28126.0
2023-12-14 12:50:00,93.25,93.25,93.08,93.12,26328.0,91.2884,91.2884,91.122,91.1611,26328.0
2023-12-14 12:55:00,93.11,93.11,92.87,92.88,15235.0,91.1514,91.1514,90.9164,90.9262,15235.0
2023-12-14 13:00:00,92.87,92.87,92.58,92.71,60233.0,90.9164,90.9164,90.6325,90.7598,60233.0
2023-12-14 13:05:00,92.7,92.8,92.7,92.73,17055.0,90.75,90.8479,90.75,90.7794,17055.0
2023-12-14 13:10:00,92.74,92.96,92.73,92.94,14001.0,90.7891,91.0045,90.7794,90.9849,14001.0
2023-12-14 13:15:00,92.95,93.03,92.92,92.98,15907.0,90.9947,91.073,90.9654,91.0241,15907.0
2023-12-14 13:20:00,92.96,93.04,92.93,92.96,14050.0,91.0045,91.0828,90.9751,91.0045,14050.0
2023-12-14 13:25:00,92.95,92.97,92.91,92.92,21212.0,90.9947,91.0143,90.9556,90.9654,21212.0
2023-12-14 13:30:00,92.92,92.94,92.67,92.82,18988.0,90.9654,90.9849,90.7206,90.8675,18988.0
2023-12-14 13:35:00,92.83,92.83,92.56,92.56,28858.0,90.8772,90.8772,90.6129,90.6129,28858.0
2023-12-14 13:40:00,92.57,92.57,92.48,92.53,20995.0,90.6227,90.6227,90.5346,90.5836,20995.0
2023-12-14 13:45:00,92.54,92.54,92.43,92.48,23131.0,90.5933,90.5933,90.4857,90.5346,23131.0
2023-12-14 13:50:00,92.47,92.47,92.21,92.32,28897.0,90.5248,90.5248,90.2703,90.378,28897.0
2023-12-14 13:55:00,92.33,92.44,92.32,92.41,21445.0,90.3878,90.4955,90.378,90.4661,21445.0
2023-12-14 14:00:00,92.44,92.86,92.43,92.77,33715.0,90.4955,90.9066,90.4857,90.8185,33715.0
2023-12-14 14:05:00,92.77,92.88,92.76,92.8,17779.0,90.8185,90.9262,90.8087,90.8479,17779.0
2023-12-14 14:10:00,92.79,92.94,92.76,92.88,19106.0,90.8381,90.9849,90.8087,90.9262,19106.0
2023-12-14 14:15:00,92.88,93.08,92.87,93.03,17782.0,90.9262,91.122,90.9164,91.073,17782.0
2023-12-14 14:20:00,93.04,93.12,92.97,93.11,13065.0,91.0828,91.1611,91.0143,91.1514,13065.0
2023-12-14 14:25:00,93.11,93.12,93.01,93.06,14619.0,91.1514,91.1611,91.0535,91.1024,14619.0
2023-12-14 14:30:00,93.08,93.16,92.99,93.15,18404.0,91.122,91.2003,91.0339,91.1905,18404.0
2023-12-14 14:35:00,93.15,93.32,93.14,93.31,16310.0,91.1905,91.3569,91.1807,91.3472,16310.0
2023-12-14 14:40:00,93.3,93.41,93.25,93.37,30987.0,91.3374,91.445,91.2884,91.4059,30987.0
2023-12-14 14:45:00,93.37,93.48,93.28,93.43,16897.0,91.4059,91.5136,91.3178,91.4646,16897.0
2023-12-14 14:50:00,93.44,93.56,93.37,93.51,38338.0,91.4744,91.5919,91.4059,91.5429,38338.0
2023-12-14 14:55:00,93.49,93.54,93.35,93.39,98454.0,91.5234,91.5723,91.3863,91.4255,98454.0
2023-12-14 15:00:00,93.39,93.4,93.24,93.27,42132.0,91.4255,91.4353,91.2786,91.308,42132.0
2023-12-14 15:05:00,93.24,93.35,93.19,93.28,46235.0,91.2786,91.3863,91.2297,91.3178,46235.0
2023-12-14 15:10:00,93.3,93.35,93.22,93.3,37051.0,91.3374,91.3863,91.259,91.3374,37051.0
2023-12-14 15:15:00,93.29,93.38,93.27,93.36,39537.0,91.3276,91.4157,91.308,91.3961,39537.0
2023-12-14 15:20:00,93.36,93.37,93.28,93.29,23610.0,91.3961,91.4059,91.3178,91.3276,23610.0
2023-12-14 15:25:00,93.29,93.36,93.25,93.29,44295.0,91.3276,91.3961,91.2884,91.3276,44295.0
2023-12-14 15:30:00,93.29,93.31,93.09,93.15,42217.0,91.3276,91.3472,91.1318,91.1905,42217.0
2023-12-14 15:35:00,93.14,93.28,93.13,93.22,25044.0,91.1807,91.3178,91.1709,91.259,25044.0
2023-12-14 15:40:00,93.22,93.32,93.2,93.23,39176.0,91.259,91.3569,91.2395,91.2688,39176.0
2023-12-14 15:45:00,93.24,93.3,93.11,93.11,50006.0,91.2786,91.3374,91.1514,91.1514,50006.0
2023-12-14 15:50:00,93.11,93.28,93.08,93.08,82862.0,91.1514,91.3178,91.122,91.122,82862.0
2023-12-14 15:55:00,93.09,93.21,93.07,93.13,190886.0,91.1318,91.2493,91.1122,91.1709,190886.0
2023-12-15 09:30:00,93.16,93.72,92.99,93.19,42612.0,91.2003,91.7485,91.0339,91.2297,42612.0
2023-12-15 09:35:00,93.28,93.41,93.15,93.4,14837.0,91.3178,91.445,91.1905,91.4353,14837.0
2023-12-15 09:40:00,93.35,94.01,93.34,93.89,49745.0,91.3863,92.0324,91.3765,91.915,49745.0
2023-12-15 09:45:00,93.92,94.02,93.35,93.37,41194.0,91.9443,92.0422,91.3863,91.4059,41194.0
2023-12-15 09:50:00,93.35,93.55,93.19,93.49,33683.0,91.3863,91.5821,91.2297,91.5234,33683.0
2023-12-15 09:55:00,93.43,93.45,93.16,93.25,14966.0,91.4646,91.4842,91.2003,91.2884,14966.0
2023-12-15 10:00:00,93.27,93.46,93.18,93.29,7859.0,91.308,91.494,91.2199,91.3276,7859.0
2023-12-15 10:05:00,93.21,93.52,93.17,93.51,5842.0,91.2493,91.5527,91.2101,91.5429,5842.0
2023-12-15 10:10:00,93.52,93.76,93.5,93.76,13862.0,91.5527,91.7877,91.5332,91.7877,13862.0
2023-12-15 10:15:00,93.72,93.88,93.69,93.72,26564.0,91.7485,91.9052,91.7192,91.7485,26564.0
2023-12-15 10:20:00,93.73,93.73,93.46,93.51,38035.0,91.7583,91.7583,91.494,91.5429,38035.0
2023-12-15 10:25:00,93.51,93.64,93.5,93.61,9420.0,91.5429,91.6702,91.5332,91.6408,9420.0
2023-12-15 10:30:00,93.58,93.61,93.49,93.54,8363.0,91.6115,91.6408,91.5234,91.5723,8363.0
2023-12-15 10:35:00,93.53,93.7,93.52,93.62,12060.0,91.5625,91.7289,91.5527,91.6506,12060.0
2023-12-15 10:40:00,93.63,93.82,93.62,93.82,46194.0,91.6604,91.8464,91.6506,91.8464,46194.0
2023-12-15 10:45:00,93.84,93.84,93.72,93.81,14277.0,91.866,91.866,91.7485,91.8366,14277.0
2023-12-15 10:50:00,93.81,93.99,93.79,93.79,35793.0,91.8366,92.0128,91.8171,91.8171,35793.0
2023-12-15 10:55:00,93.78,93.79,93.63,93.64,9323.0,91.8073,91.8171,91.6604,91.6702,9323.0
2023-12-15 11:00:00,93.65,93.7,93.57,93.58,9922.0,91.68,91.7289,91.6017,91.6115,9922.0
2023-12-15 11:05:00,93.57,93.57,93.24,93.26,5977.0,91.6017,91.6017,91.2786,91.2982,5977.0
2023-12-15 11:10:00,93.26,93.45,93.1,93.43,20352.0,91.2982,91.4842,91.1416,91.4646,20352.0
2023-12-15 11:15:00,93.43,93.54,93.4,93.52,8120.0,91.4646,91.5723,91.4353,91.5527,8120.0
2023-12-15 11:20:00,93.52,93.56,93.47,93.55,5492.0,91.5527,91.5919,91.5038,91.5821,5492.0
2023-12-15 11:25:00,93.53,93.64,93.53,93.6,6785.0,91.5625,91.6702,91.5625,91.6311,6785.0
2023-12-15 11:30:00,93.6,93.68,93.59,93.63,30191.0,91.6311,91.7094,91.6213,91.6604,30191.0
2023-12-15 11:35:00,93.62,93.66,93.51,93.52,8223.0,91.6506,91.6898,91.5429,91.5527,8223.0
2023-12-15 11:40:00,93.5,93.5,93.39,93.46,15556.0,91.5332,91.5332,91.4255,91.494,15556.0
2023-12-15 11:45:00,93.46,93.6,93.45,93.58,16954.0,91.494,91.6311,91.4842,91.6115,16954.0
2023-12-15 11:50:00,93.58,93.77,93.57,93.77,52036.0,91.6115,91.7975,91.6017,91.7975,52036.0
2023-12-15 11:55:00,93.77,93.85,93.75,93.84,33844.0,91.7975,91.8758,91.7779,91.866,33844.0
2023-12-15 12:00:00,93.84,93.91,93.82,93.88,23892.0,91.866,91.9345,91.8464,91.9052,23892.0
2023-12-15 12:05:00,93.88,93.88,93.72,93.84,24179.0,91.9052,91.9052,91.7485,91.866,24179.0
2023-12-15 12:10:00,93.84,93.92,93.82,93.92,8677.0,91.866,91.9443,91.8464,91.9443,8677.0
2023-12-15 12:15:00,93.9,94.01,93.86,93.99,26941.0,91.9247,92.0324,91.8856,92.0128,26941.0
2023-12-15 12:20:00,93.98,94.14,93.98,94.14,79456.0,92.0031,92.1597,92.0031,92.1597,79456.0
2023-12-15 12:25:00,94.14,94.28,94.05,94.2,28848.0,92.1597,92.2967,92.0716,92.2184,28848.0
2023-12-15 12:30:00,94.2,94.22,94.14,94.22,25000.0,92.2184,92.238,92.1597,92.238,25000.0
2023-12-15 12:35:00,94.23,94.23,94.11,94.2,18842.0,92.2478,92.2478,92.1303,92.2184,18842.0
2023-12-15 12:40:00,94.2,94.54,94.14,94.46,81041.0,92.2184,92.5513,92.1597,92.473,81041.0
2023-12-15 12:45:00,94.46,94.55,94.34,94.53,20847.0,92.473,92.5611,92.3555,92.5415,20847.0
2023-12-15 12:50:00,94.53,94.61,94.36,94.36,26586.0,92.5415,92.6198,92.3751,92.3751,26586.0
2023-12-15 12:55:00,94.36,94.49,94.36,94.45,12169.0,92.3751,92.5023,92.3751,92.4632,12169.0
2023-12-15 13:00:00,94.47,94.47,94.38,94.41,19144.0,92.4828,92.4828,92.3946,92.424,19144.0
2023-12-15 13:05:00,94.41,94.52,94.38,94.4,36019.0,92.424,92.5317,92.3946,92.4142,36019.0
2023-12-15 13:10:00,94.39,94.44,94.35,94.42,22279.0,92.4044,92.4534,92.3653,92.4338,22279.0
2023-12-15 13:15:00,94.43,94.46,94.36,94.4,19017.0,92.4436,92.473,92.3751,92.4142,19017.0
2023-12-15 13:20:00,94.38,94.55,94.36,94.54,11261.0,92.3946,92.5611,92.3751,92.5513,11261.0
2023-12-15 13:25:00,94.54,94.65,94.49,94.51,17313.0,92.5513,92.659,92.5023,92.5219,17313.0
2023-12-15 13:30:00,94.51,94.56,94.51,94.52,13472.0,92.5219,92.5709,92.5219,92.5317,13472.0
2023-12-15 13:35:00,94.51,94.51,94.36,94.39,20561.0,92.5219,92.5219,92.3751,92.4044,20561.0
2023-12-15 13:40:00,94.38,94.4,94.22,94.23,36382.0,92.3946,92.4142,92.238,92.2478,36382.0
2023-12-15 13:45:00,94.22,94.24,94.14,94.19,12068.0,92.238,92.2576,92.1597,92.2086,12068.0
2023-12-15 13:50:00,94.19,94.3,94.19,94.22,11844.0,92.2086,92.3163,92.2086,92.238,11844.0
2023-12-15 13:55:00,94.22,94.23,94.14,94.15,10634.0,92.238,92.2478,92.1597,92.1695,10634.0
2023-12-15 14:00:00,94.13,94.25,94.11,94.21,8230.0,92.1499,92.2674,92.1303,92.2282,8230.0
2023-12-15 14:05:00,94.22,94.22,94.13,94.17,10533.0,92.238,92.238,92.1499,92.1891,10533.0
2023-12-15 14:10:00,94.16,94.18,94.0,94.02,40693.0,92.1793,92.1989,92.0226,92.0422,40693.0
2023-12-15 14:15:00,94.02,94.15,94.01,94.08,9299.0,92.0422,92.1695,92.0324,92.101,9299.0
2023-12-15 14:20:00,94.07,94.08,94.0,94.01,10153.0,92.0912,92.101,92.0226,92.0324,10153.0
2023-12-15 14:25:00,94.01,94.04,93.97,93.97,20231.0,92.0324,92.0618,91.9933,91.9933,20231.0
2023-12-15 14:30:00,94.0,94.15,93.99,94.13,13753.0,92.0226,92.1695,92.0128,92.1499,13753.0
2023-12-15 14:35:00,94.13,94.16,94.1,94.12,14436.0,92.1499,92.1793,92.1205,92.1401,14436.0
2023-12-15 14:40:00,94.13,94.18,94.07,94.15,13577.0,92.1499,92.1989,92.0912,92.1695,13577.0
2023-12-15 14:45:00,94.16,94.24,94.14,94.15,8598.0,92.1793,92.2576,92.1597,92.1695,8598.0
2023-12-15 14:50:00,94.15,94.23,94.15,94.17,10872.0,92.1695,92.2478,92.1695,92.1891,10872.0
2023-12-15 14:55:00,94.18,94.31,94.12,94.31,22979.0,92.1989,92.3261,92.1401,92.3261,22979.0
2023-12-15 15:00:00,94.31,94.36,94.17,94.18,23333.0,92.3261,92.3751,92.1891,92.1989,23333.0
2023-12-15 15:05:00,94.18,94.23,94.12,94.18,12666.0,92.1989,92.2478,92.1401,92.1989,12666.0
2023-12-15 15:10:00,94.19,94.39,94.19,94.39,37369.0,92.2086,92.4044,92.2086,92.4044,37369.0
2023-12-15 15:15:00,94.4,94.44,94.29,94.3,26820.0,92.4142,92.4534,92.3065,92.3163,26820.0
2023-12-15 15:20:00,94.3,94.31,94.24,94.3,17385.0,92.3163,92.3261,92.2576,92.3163,17385.0
2023-12-15 15:25:00,94.3,94.41,94.27,94.28,34595.0,92.3163,92.424,92.287,92.2967,34595.0
2023-12-15 15:30:00,94.28,94.33,94.24,94.24,29342.0,92.2967,92.3457,92.2576,92.2576,29342.0
2023-12-15 15:35:00,94.25,94.31,94.16,94.27,31447.0,92.2674,92.3261,92.1793,92.287,31447.0
2023-12-15 15:40:00,94.27,94.32,94.23,94.27,45160.0,92.287,92.3359,92.2478,92.287,45160.0
2023-12-15 15:45:00,94.26,94.48,94.26,94.48,58176.0,92.2772,92.4925,92.2772,92.4925,58176.0
2023-12-15 15:50:00,94.5,94.62,94.43,94.6,73439.0,92.5121,92.6296,92.4436,92.61,73439.0
2023-12-15 15:55:00,94.61,94.68,94.35,94.48,172746.0,92.6198,92.6883,92.3653,92.4925,172746.0
2023-12-18 09:30:00,94.59,94.8,94.29,94.59,29433.0,92.6002,92.8058,92.3065,92.6002,29433.0
2023-12-18 09:35:00,94.52,94.96,94.51,94.8,18806.0,92.5317,92.9624,92.5219,92.8058,18806.0
2023-12-18 09:40:00,94.81,94.91,94.38,94.56,6027.0,92.8156,92.9135,92.3946,92.5709,6027.0
2023-12-18 09:45:00,94.63,94.66,94.41,94.47,9608.0,92.6394,92.6688,92.424,92.4828,9608.0
2023-12-18 09:50:00,94.4,94.52,94.31,94.4,18055.0,92.4142,92.5317,92.3261,92.4142,18055.0
2023-12-18 09:55:00,94.42,94.42,94.2,94.33,9134.0,92.4338,92.4338,92.2184,92.3457,9134.0
2023-12-18 10:00:00,94.38,94.56,94.21,94.23,12659.0,92.3946,92.5709,92.2282,92.2478,12659.0
2023-12-18 10:05:00,94.2,94.26,94.0,94.0,23240.0,92.2184,92.2772,92.0226,92.0226,23240.0
2023-12-18 10:10:00,94.01,94.18,93.87,93.89,11149.0,92.0324,92.1989,91.8954,91.915,11149.0
2023-12-18 10:15:00,93.85,94.0,93.85,93.92,9289.0,91.8758,92.0226,91.8758,91.9443,9289.0
2023-12-18 10:20:00,93.9,93.9,93.69,93.8,10483.0,91.9247,91.9247,91.7192,91.8268,10483.0
2023-12-18 10:25:00,93.84,93.89,93.75,93.86,6064.0,91.866,91.915,91.7779,91.8856,6064.0
2023-12-18 10:30:00,93.86,93.94,93.76,93.93,8908.0,91.8856,91.9639,91.7877,91.9541,8908.0
2023-12-18 10:35:00,93.95,93.95,93.67,93.67,9827.0,91.9737,91.9737,91.6996,91.6996,9827.0
2023-12-18 10:40:00,93.65,93.84,93.65,93.82,7830.0,91.68,91.866,91.68,91.8464,7830.0
2023-12-18 10:45:00,93.83,93.84,93.62,93.62,5117.0,91.8562,91.866,91.6506,91.6506,5117.0
2023-12-18 10:50:00,93.67,93.67,93.56,93.58,2692.0,91.6996,91.6996,91.5919,91.6115,2692.0
2023-12-18 10:55:00,93.56,93.72,93.49,93.7,17180.0,91.5919,91.7485,91.5234,91.7289,17180.0
2023-12-18 11:00:00,93.7,93.77,93.64,93.76,7939.0,91.7289,91.7975,91.6702,91.7877,7939.0
2023-12-18 11:05:00,93.74,94.0,93.73,93.97,8375.0,91.7681,92.0226,91.7583,91.9933,8375.0
2023-12-18 11:10:00,93.98,94.0,93.83,93.92,11787.0,92.0031,92.0226,91.8562,91.9443,11787.0
2023-12-18 11:15:00,93.93,93.97,93.85,93.97,6020.0,91.9541,91.9933,91.8758,91.9933,6020.0
2023-12-18 11:20:00,93.99,93.99,93.86,93.88,8691.0,92.0128,92.0128,91.8856,91.9052,8691.0
2023-12-18 11:25:00,93.92,93.94,93.89,93.89,3611.0,91.9443,91.9639,91.915,91.915,3611.0
2023-12-18 11:30:00,93.87,93.93,93.84,93.93,5209.0,91.8954,91.9541,91.866,91.9541,5209.0
2023-12-18 11:35:00,93.95,93.95,93.85,93.85,5047.0,91.9737,91.9737,91.8758,91.8758,5047.0
2023-12-18 11:40:00,93.84,93.89,93.81,93.85,5868.0,91.866,91.915,91.8366,91.8758,5868.0
2023-12-18 11:45:00,93.91,93.99,93.84,93.99,7300.0,91.9345,92.0128,91.866,92.0128,7300.0
2023-12-18 11:50:00,93.98,93.99,93.87,93.88,5286.0,92.0031,92.0128,91.8954,91.9052,5286.0
2023-12-18 11:55:00,93.89,93.97,93.89,93.97,3641.0,91.915,91.9933,91.915,91.9933,3641.0
2023-12-18 12:00:00,93.99,94.06,93.98,93.98,6283.0,92.0128,92.0814,92.0031,92.0031,6283.0
2023-12-18 12:05:00,93.99,94.04,93.99,94.01,2421.0,92.0128,92.0618,92.0128,92.0324,2421.0
2023-12-18 12:10:00,94.04,94.13,94.04,94.08,6667.0,92.0618,92.1499,92.0618,92.101,6667.0
2023-12-18 12:15:00,94.08,94.1,93.99,94.01,7512.0,92.101,92.1205,92.0128,92.0324,7512.0
2023-12-18 12:20:00,94.02,94.02,93.95,94.0,3879.0,92.0422,92.0422,91.9737,92.0226,3879.0
2023-12-18 12:25:00,93.97,94.01,93.96,94.01,3270.0,91.9933,92.0324,91.9835,92.0324,3270.0
2023-12-18 12:30:00,94.04,94.05,93.97,94.0,7035.0,92.0618,92.0716,91.9933,92.0226,7035.0
2023-12-18 12:35:00,94.01,94.06,93.98,94.03,5045.0,92.0324,92.0814,92.0031,92.052,5045.0
2023-12-18 12:40:00,94.05,94.06,93.99,94.05,6519.0,92.0716,92.0814,92.0128,92.0716,6519.0
2023-12-18 12:45:00,94.05,94.13,94.04,94.11,8372.0,92.0716,92.1499,92.0618,92.1303,8372.0
2023-12-18 12:50:00,94.11,94.26,94.1,94.21,8235.0,92.1303,92.2772,92.1205,92.2282,8235.0
2023-12-18 12:55:00,94.21,94.21,94.12,94.16,6525.0,92.2282,92.2282,92.1401,92.1793,6525.0
2023-12-18 13:00:00,94.15,94.19,94.04,94.04,8069.0,92.1695,92.2086,92.0618,92.0618,8069.0
2023-12-18 13:05:00,94.03,94.08,94.01,94.08,2783.0,92.052,92.101,92.0324,92.101,2783.0
2023-12-18 13:10:00,94.1,94.15,94.08,94.09,8357.0,92.1205,92.1695,92.101,92.1107,8357.0
2023-12-18 13:15:00,94.09,94.11,94.03,94.03,9106.0,92.1107,92.1303,92.052,92.052,9106.0
2023-12-18 13:20:00,94.05,94.09,94.03,94.08,6359.0,92.0716,92.1107,92.052,92.101,6359.0
2023-12-18 13:25:00,94.09,94.16,94.08,94.15,8855.0,92.1107,92.1793,92.101,92.1695,8855.0
2023-12-18 13:30:00,94.19,94.26,94.18,94.26,3881.0,92.2086,92.2772,92.1989,92.2772,3881.0
2023-12-18 13:35:00,94.27,94.27,94.22,94.26,2698.0,92.287,92.287,92.238,92.2772,2698.0
2023-12-18 13:40:00,94.27,94.28,94.21,94.23,4404.0,92.287,92.2967,92.2282,92.2478,4404.0
2023-12-18 13:45:00,94.24,94.27,94.22,94.25,6657.0,92.2576,92.287,92.238,92.2674,6657.0
2023-12-18 13:50:00,94.28,94.36,94.28,94.33,3009.0,92.2967,92.3751,92.2967,92.3457,3009.0
2023-12-18 13:55:00,94.34,94.34,94.25,94.3,6573.0,92.3555,92.3555,92.2674,92.3163,6573.0
2023-12-18 14:00:00,94.28,94.3,94.2,94.2,6926.0,92.2967,92.3163,92.2184,92.2184,6926.0
2023-12-18 14:05:00,94.21,94.29,94.16,94.16,7235.0,92.2282,92.3065,92.1793,92.1793,7235.0
2023-12-18 14:10:00,94.14,94.2,94.14,94.19,4674.0,92.1597,92.2184,92.1597,92.2086,4674.0
2023-12-18 14:15:00,94.18,94.18,94.1,94.16,8613.0,92.1989,92.1989,92.1205,92.1793,8613.0
2023-12-18 14:20:00,94.14,94.26,94.13,94.25,6422.0,92.1597,92.2772,92.1499,92.2674,6422.0
2023-12-18 14:25:00,94.24,94.24,94.0,94.07,8636.0,92.2576,92.2576,92.0226,92.0912,8636.0
2023-12-18 14:30:00,94.08,94.08,93.91,93.91,8105.0,92.101,92.101,91.9345,91.9345,8105.0
2023-12-18 14:35:00,93.92,93.93,93.85,93.89,9085.0,91.9443,91.9541,91.8758,91.915,9085.0
2023-12-18 14:40:00,93.87,93.91,93.87,93.9,5227.0,91.8954,91.9345,91.8954,91.9247,5227.0
2023-12-18 14:45:00,93.89,93.98,93.87,93.97,12247.0,91.915,92.0031,91.8954,91.9933,12247.0
2023-12-18 14:50:00,93.97,94.06,93.92,94.06,11542.0,91.9933,92.0814,91.9443,92.0814,11542.0
2023-12-18 14:55:00,94.06,94.06,93.96,93.97,11011.0,92.0814,92.0814,91.9835,91.9933,11011.0
2023-12-18 15:00:00,93.97,94.0,93.9,94.0,7005.0,91.9933,92.0226,91.9247,92.0226,7005.0
2023-12-18 15:05:00,94.0,94.0,93.94,94.0,9731.0,92.0226,92.0226,91.9639,92.0226,9731.0
2023-12-18 15:10:00,94.0,94.1,93.98,94.06,9769.0,92.0226,92.1205,92.0031,92.0814,9769.0
2023-12-18 15:15:00,94.05,94.11,93.96,93.97,8119.0,92.0716,92.1303,91.9835,91.9933,8119.0
2023-12-18 15:20:00,93.96,94.06,93.95,94.03,8306.0,91.9835,92.0814,91.9737,92.052,8306.0
2023-12-18 15:25:00,94.02,94.08,94.0,94.07,12996.0,92.0422,92.101,92.0226,92.0912,12996.0
2023-12-18 15:30:00,94.07,94.11,94.02,94.09,10878.0,92.0912,92.1303,92.0422,92.1107,10878.0
2023-12-18 15:35:00,94.09,94.09,93.97,94.02,16042.0,92.1107,92.1107,91.9933,92.0422,16042.0
2023-12-18 15:40:00,94.02,94.08,94.0,94.05,13458.0,92.0422,92.101,92.0226,92.0716,13458.0
2023-12-18 15:45:00,94.05,94.07,93.99,94.04,22901.0,92.0716,92.0912,92.0128,92.0618,22901.0
2023-12-18 15:50:00,94.03,94.08,93.95,94.0,35787.0,92.052,92.101,91.9737,92.0226,35787.0
2023-12-18 15:55:00,93.99,94.1,93.95,94.08,81015.0,92.0128,92.1205,91.9737,92.101,81015.0
2023-12-19 09:30:00,94.76,94.76,94.25,94.61,25890.0,92.7666,92.7666,92.2674,92.6198,25890.0
2023-12-19 09:35:00,94.73,94.84,94.69,94.81,16816.0,92.7373,92.845,92.6981,92.8156,16816.0
2023-12-19 09:40:00,94.8,94.83,94.59,94.69,3651.0,92.8058,92.8352,92.6002,92.6981,3651.0
2023-12-19 09:45:00,94.74,94.75,94.65,94.72,3871.0,92.7471,92.7569,92.659,92.7275,3871.0
2023-12-19 09:50:00,94.7,94.84,94.68,94.8,16648.0,92.7079,92.845,92.6883,92.8058,16648.0
2023-12-19 09:55:00,94.84,95.02,94.84,94.98,38620.0,92.845,93.0212,92.845,92.982,38620.0
2023-12-19 10:00:00,94.96,95.0,94.84,94.98,11343.0,92.9624,93.0016,92.845,92.982,11343.0
2023-12-19 10:05:00,95.0,95.15,94.95,95.13,34735.0,93.0016,93.1484,92.9527,93.1289,34735.0
2023-12-19 10:10:00,95.17,95.27,95.09,95.27,18441.0,93.168,93.2659,93.0897,93.2659,18441.0
2023-12-19 10:15:00,95.33,95.5,95.27,95.49,7639.0,93.3247,93.4911,93.2659,93.4813,7639.0
2023-12-19 10:20:00,95.48,95.51,95.41,95.42,5601.0,93.4715,93.5009,93.403,93.4128,5601.0
2023-12-19 10:25:00,95.41,95.47,95.37,95.42,14045.0,93.403,93.4617,93.3638,93.4128,14045.0
2023-12-19 10:30:00,95.42,95.45,95.37,95.42,5281.0,93.4128,93.4421,93.3638,93.4128,5281.0
2023-12-19 10:35:00,95.37,95.37,95.22,95.25,7342.0,93.3638,93.3638,93.217,93.2463,7342.0
2023-12-19 10:40:00,95.22,95.31,95.16,95.28,3652.0,93.217,93.3051,93.1582,93.2757,3652.0
2023-12-19 10:45:00,95.24,95.25,95.16,95.23,2423.0,93.2366,93.2463,93.1582,93.2268,2423.0
2023-12-19 10:50:00,95.24,95.33,95.23,95.31,5834.0,93.2366,93.3247,93.2268,93.3051,5834.0
2023-12-19 10:55:00,95.32,95.38,95.28,95.35,3757.0,93.3149,93.3736,93.2757,93.3442,3757.0
2023-12-19 11:00:00,95.37,95.49,95.36,95.42,17363.0,93.3638,93.4813,93.354,93.4128,17363.0
2023-12-19 11:05:00,95.44,95.52,95.42,95.52,24191.0,93.4323,93.5107,93.4128,93.5107,24191.0
2023-12-19 11:10:00,95.52,95.62,95.51,95.62,11937.0,93.5107,93.6086,93.5009,93.6086,11937.0
2023-12-19 11:15:00,95.62,95.7,95.62,95.67,27130.0,93.6086,93.6869,93.6086,93.6575,27130.0
2023-12-19 11:20:00,95.66,95.67,95.59,95.65,7138.0,93.6477,93.6575,93.5792,93.6379,7138.0
2023-12-19 11:25:00,95.64,95.78,95.62,95.78,15728.0,93.6281,93.7652,93.6086,93.7652,15728.0
2023-12-19 11:30:00,95.77,95.79,95.63,95.76,15324.0,93.7554,93.775,93.6183,93.7456,15324.0
2023-12-19 11:35:00,95.79,95.97,95.77,95.97,11802.0,93.775,93.9512,93.7554,93.9512,11802.0
2023-12-19 11:40:00,95.97,96.08,95.96,96.08,30782.0,93.9512,94.0589,93.9414,94.0589,30782.0
2023-12-19 11:45:00,96.08,96.18,96.08,96.16,21240.0,94.0589,94.1568,94.0589,94.1372,21240.0
2023-12-19 11:50:00,96.16,96.23,96.07,96.16,102792.0,94.1372,94.2057,94.0491,94.1372,102792.0
2023-12-19 11:55:00,96.15,96.18,95.94,95.94,27108.0,94.1274,94.1568,93.9218,93.9218,27108.0
2023-12-19 12:00:00,95.94,95.94,95.45,95.48,24000.0,93.9218,93.9218,93.4421,93.4715,24000.0
2023-12-19 12:05:00,95.49,95.54,95.41,95.44,8394.0,93.4813,93.5302,93.403,93.4323,8394.0
2023-12-19 12:10:00,95.44,95.45,95.17,95.17,4948.0,93.4323,93.4421,93.168,93.168,4948.0
2023-12-19 12:15:00,95.15,95.3,95.11,95.21,14897.0,93.1484,93.2953,93.1093,93.2072,14897.0
2023-12-19 12:20:00,95.19,95.23,95.06,95.2,6185.0,93.1876,93.2268,93.0603,93.1974,6185.0
2023-12-19 12:25:00,95.19,95.19,95.0,95.01,5995.0,93.1876,93.1876,93.0016,93.0114,5995.0
2023-12-19 12:30:00,95.0,95.03,94.93,94.99,18920.0,93.0016,93.031,92.9331,92.9918,18920.0
2023-12-19 12:35:00,95.03,95.06,94.91,94.95,16930.0,93.031,93.0603,92.9135,92.9527,16930.0
2023-12-19 12:40:00,94.95,94.99,94.86,94.87,8749.0,92.9527,92.9918,92.8645,92.8743,8749.0
2023-12-19 12:45:00,94.84,94.91,94.83,94.89,5131.0,92.845,92.9135,92.8352,92.8939,5131.0
2023-12-19 12:50:00,94.91,95.02,94.88,94.96,13322.0,92.9135,93.0212,92.8841,92.9624,13322.0
2023-12-19 12:55:00,94.95,94.95,94.84,94.85,10985.0,92.9527,92.9527,92.845,92.8548,10985.0
2023-12-19 13:00:00,94.84,94.94,94.84,94.94,7245.0,92.845,92.9429,92.845,92.9429,7245.0
2023-12-19 13:05:00,94.95,94.95,94.79,94.79,7297.0,92.9527,92.9527,92.796,92.796,7297.0
2023-12-19 13:10:00,94.81,94.85,94.81,94.83,3425.0,92.8156,92.8548,92.8156,92.8352,3425.0
2023-12-19 13:15:00,94.83,94.83,94.73,94.76,3839.0,92.8352,92.8352,92.7373,92.7666,3839.0
2023-12-19 13:20:00,94.78,94.86,94.75,94.84,7772.0,92.7862,92.8645,92.7569,92.845,7772.0
2023-12-19 13:25:00,94.84,94.99,94.83,94.97,5384.0,92.845,92.9918,92.8352,92.9722,5384.0
2023-12-19 13:30:00,94.98,95.02,94.95,95.0,11190.0,92.982,93.0212,92.9527,93.0016,11190.0
2023-12-19 13:35:00,95.0,95.01,94.95,95.01,11849.0,93.0016,93.0114,92.9527,93.0114,11849.0
2023-12-19 13:40:00,95.01,95.02,94.95,94.95,7087.0,93.0114,93.0212,92.9527,92.9527,7087.0
2023-12-19 13:45:00,94.95,95.06,94.94,95.03,7549.0,92.9527,93.0603,92.9429,93.031,7549.0
2023-12-19 13:50:00,95.05,95.05,95.0,95.04,9145.0,93.0505,93.0505,93.0016,93.0408,9145.0
2023-12-19 13:55:00,95.04,95.06,95.02,95.06,10143.0,93.0408,93.0603,93.0212,93.0603,10143.0
2023-12-19 14:00:00,95.04,95.04,94.92,94.94,13305.0,93.0408,93.0408,92.9233,92.9429,13305.0
2023-12-19 14:05:00,94.94,94.95,94.87,94.88,12489.0,92.9429,92.9527,92.8743,92.8841,12489.0
2023-12-19 14:10:00,94.88,94.89,94.84,94.86,6881.0,92.8841,92.8939,92.845,92.8645,6881.0
2023-12-19 14:15:00,94.87,94.93,94.86,94.93,8024.0,92.8743,92.9331,92.8645,92.9331,8024.0
2023-12-19 14:20:00,94.93,94.93,94.83,94.85,4734.0,92.9331,92.9331,92.8352,92.8548,4734.0
2023-12-19 14:25:00,94.85,94.89,94.82,94.87,5820.0,92.8548,92.8939,92.8254,92.8743,5820.0
2023-12-19 14:30:00,94.88,94.94,94.82,94.86,14506.0,92.8841,92.9429,92.8254,92.8645,14506.0
2023-12-19 14:35:00,94.87,94.9,94.83,94.87,5664.0,92.8743,92.9037,92.8352,92.8743,5664.0
2023-12-19 14:40:00,94.88,94.88,94.7,94.72,5800.0,92.8841,92.8841,92.7079,92.7275,5800.0
2023-12-19 14:45:00,94.71,94.75,94.62,94.75,16957.0,92.7177,92.7569,92.6296,92.7569,16957.0
2023-12-19 14:50:00,94.75,94.79,94.69,94.71,19180.0,92.7569,92.796,92.6981,92.7177,19180.0
2023-12-19 14:55:00,94.71,94.76,94.71,94.73,4008.0,92.7177,92.7666,92.7177,92.7373,4008.0
2023-12-19 15:00:00,94.73,94.78,94.72,94.72,3842.0,92.7373,92.7862,92.7275,92.7275,3842.0
2023-12-19 15:05:00,94.73,94.76,94.6,94.62,5747.0,92.7373,92.7666,92.61,92.6296,5747.0
2023-12-19 15:10:00,94.61,94.68,94.6,94.62,7431.0,92.6198,92.6883,92.61,92.6296,7431.0
2023-12-19 15:15:00,94.61,94.75,94.58,94.67,17427.0,92.6198,92.7569,92.5904,92.6785,17427.0
2023-12-19 15:20:00,94.69,94.76,94.66,94.67,15366.0,92.6981,92.7666,92.6688,92.6785,15366.0
2023-12-19 15:25:00,94.68,94.68,94.6,94.67,12809.0,92.6883,92.6883,92.61,92.6785,12809.0
2023-12-19 15:30:00,94.67,94.7,94.59,94.63,12783.0,92.6785,92.7079,92.6002,92.6394,12783.0
2023-12-19 15:35:00,94.65,94.67,94.58,94.63,17957.0,92.659,92.6785,92.5904,92.6394,17957.0
2023-12-19 15:40:00,94.62,94.67,94.54,94.55,17553.0,92.6296,92.6785,92.5513,92.5611,17553.0
2023-12-19 15:45:00,94.55,94.59,94.5,94.55,23720.0,92.5611,92.6002,92.5121,92.5611,23720.0
2023-12-19 15:50:00,94.55,94.67,94.54,94.63,35543.0,92.5611,92.6785,92.5513,92.6394,35543.0
2023-12-19 15:55:00,94.64,94.77,94.64,94.77,78570.0,92.6492,92.7764,92.6492,92.7764,78570.0
2023-12-20 09:30:00,94.2,94.67,93.85,93.85,17604.0,92.2184,92.6785,91.8758,91.8758,17604.0
2023-12-20 09:35:00,93.98,94.06,93.7,93.78,7135.0,92.0031,92.0814,91.7289,91.8073,7135.0
2023-12-20 09:40:00,93.81,93.97,93.69,93.97,5464.0,91.8366,91.9933,91.7192,91.9933,5464.0
2023-12-20 09:45:00,93.92,94.06,93.88,93.9,2416.0,91.9443,92.0814,91.9052,91.9247,2416.0
2023-12-20 09:50:00,93.94,93.98,93.87,93.91,2881.0,91.9639,92.0031,91.8954,91.9345,2881.0
2023-12-20 09:55:00,93.87,93.93,93.76,93.93,6820.0,91.8954,91.9541,91.7877,91.9541,6820.0
2023-12-20 10:00:00,93.95,94.02,93.92,94.02,6025.0,91.9737,92.0422,91.9443,92.0422,6025.0
2023-12-20 10:05:00,94.03,94.09,93.99,94.04,11842.0,92.052,92.1107,92.0128,92.0618,11842.0
2023-12-20 10:10:00,94.04,94.04,93.75,93.78,13557.0,92.0618,92.0618,91.7779,91.8073,13557.0
2023-12-20 10:15:00,93.8,93.86,93.74,93.77,8976.0,91.8268,91.8856,91.7681,91.7975,8976.0
2023-12-20 10:20:00,93.76,93.88,93.71,93.88,10994.0,91.7877,91.9052,91.7387,91.9052,10994.0
2023-12-20 10:25:00,93.88,93.89,93.77,93.78,9607.0,91.9052,91.915,91.7975,91.8073,9607.0
2023-12-20 10:30:00,93.8,93.94,93.79,93.94,11181.0,91.8268,91.9639,91.8171,91.9639,11181.0
2023-12-20 10:35:00,93.94,93.97,93.86,93.93,10603.0,91.9639,91.9933,91.8856,91.9541,10603.0
2023-12-20 10:40:00,93.91,93.99,93.88,93.99,8764.0,91.9345,92.0128,91.9052,92.0128,8764.0
2023-12-20 10:45:00,93.99,94.0,93.95,93.96,23705.0,92.0128,92.0226,91.9737,91.9835,23705.0
2023-12-20 10:50:00,93.96,94.01,93.94,93.98,16174.0,91.9835,92.0324,91.9639,92.0031,16174.0
2023-12-20 10:55:00,93.98,93.98,93.88,93.92,8162.0,92.0031,92.0031,91.9052,91.9443,8162.0
2023-12-20 11:00:00,93.91,93.96,93.87,93.89,9993.0,91.9345,91.9835,91.8954,91.915,9993.0
2023-12-20 11:05:00,93.91,93.97,93.87,93.89,6384.0,91.9345,91.9933,91.8954,91.915,6384.0
2023-12-20 11:10:00,93.91,93.99,93.91,93.94,5136.0,91.9345,92.0128,91.9345,91.9639,5136.0
2023-12-20 11:15:00,93.93,94.0,93.91,93.99,22177.0,91.9541,92.0226,91.9345,92.0128,22177.0
2023-12-20 11:20:00,94.0,94.01,93.95,93.98,30722.0,92.0226,92.0324,91.9737,92.0031,30722.0
2023-12-20 11:25:00,93.99,94.24,93.95,94.23,15188.0,92.0128,92.2576,91.9737,92.2478,15188.0
2023-12-20 11:30:00,94.27,94.37,94.15,94.37,14426.0,92.287,92.3849,92.1695,92.3849,14426.0
2023-12-20 11:35:00,94.36,94.48,94.36,94.42,7099.0,92.3751,92.4925,92.3751,92.4338,7099.0
2023-12-20 11:40:00,94.43,94.45,94.36,94.37,5630.0,92.4436,92.4632,92.3751,92.3849,5630.0
2023-12-20 11:45:00,94.37,94.38,94.32,94.32,6422.0,92.3849,92.3946,92.3359,92.3359,6422.0
2023-12-20 11:50:00,94.31,94.33,94.28,94.31,7621.0,92.3261,92.3457,92.2967,92.3261,7621.0
2023-12-20 11:55:00,94.31,94.38,94.29,94.3,3922.0,92.3261,92.3946,92.3065,92.3163,3922.0
2023-12-20 12:00:00,94.3,94.33,94.29,94.32,4266.0,92.3163,92.3457,92.3065,92.3359,4266.0
2023-12-20 12:05:00,94.32,94.32,94.25,94.27,4569.0,92.3359,92.3359,92.2674,92.287,4569.0
2023-12-20 12:10:00,94.26,94.3,94.26,94.26,3818.0,92.2772,92.3163,92.2772,92.2772,3818.0
2023-12-20 12:15:00,94.28,94.32,94.28,94.31,5671.0,92.2967,92.3359,92.2967,92.3261,5671.0
2023-12-20 12:20:00,94.31,94.4,94.3,94.39,7079.0,92.3261,92.4142,92.3163,92.4044,7079.0
2023-12-20 12:25:00,94.4,94.4,94.29,94.29,3295.0,92.4142,92.4142,92.3065,92.3065,3295.0
2023-12-20 12:30:00,94.29,94.31,94.15,94.18,6690.0,92.3065,92.3261,92.1695,92.1989,6690.0
2023-12-20 12:35:00,94.17,94.2,94.13,94.18,4681.0,92.1891,92.2184,92.1499,92.1989,4681.0
2023-12-20 12:40:00,94.2,94.31,94.2,94.29,2332.0,92.2184,92.3261,92.2184,92.3065,2332.0
2023-12-20 12:45:00,94.28,94.3,94.25,94.29,5187.0,92.2967,92.3163,92.2674,92.3065,5187.0
2023-12-20 12:50:00,94.26,94.34,94.21,94.31,5392.0,92.2772,92.3555,92.2282,92.3261,5392.0
2023-12-20 12:55:00,94.32,94.38,94.31,94.35,10091.0,92.3359,92.3946,92.3261,92.3653,10091.0
2023-12-20 13:00:00,94.35,94.39,94.31,94.37,6347.0,92.3653,92.4044,92.3261,92.3849,6347.0
2023-12-20 13:05:00,94.38,94.38,94.31,94.33,6067.0,92.3946,92.3946,92.3261,92.3457,6067.0
2023-12-20 13:10:00,94.33,94.33,94.27,94.28,4246.0,92.3457,92.3457,92.287,92.2967,4246.0
2023-12-20 13:15:00,94.28,94.37,94.28,94.32,12399.0,92.2967,92.3849,92.2967,92.3359,12399.0
2023-12-20 13:20:00,94.32,94.35,94.28,94.31,6422.0,92.3359,92.3653,92.2967,92.3261,6422.0
2023-12-20 13:25:00,94.31,94.33,94.29,94.29,7301.0,92.3261,92.3457,92.3065,92.3065,7301.0
2023-12-20 13:30:00,94.3,94.4,94.29,94.36,8482.0,92.3163,92.4142,92.3065,92.3751,8482.0
2023-12-20 13:35:00,94.36,94.37,94.33,94.34,5323.0,92.3751,92.3849,92.3457,92.3555,5323.0
2023-12-20 13:40:00,94.34,94.37,94.27,94.34,11734.0,92.3555,92.3849,92.287,92.3555,11734.0
2023-12-20 13:45:00,94.33,94.39,94.3,94.3,8956.0,92.3457,92.4044,92.3163,92.3163,8956.0
2023-12-20 13:50:00,94.31,94.33,94.18,94.18,6487.0,92.3261,92.3457,92.1989,92.1989,6487.0
2023-12-20 13:55:00,94.18,94.18,94.05,94.06,16924.0,92.1989,92.1989,92.0716,92.0814,16924.0
2023-12-20 14:00:00,94.05,94.06,93.85,93.88,8665.0,92.0716,92.0814,91.8758,91.9052,8665.0
2023-12-20 14:05:00,93.87,93.88,93.8,93.8,4816.0,91.8954,91.9052,91.8268,91.8268,4816.0
2023-12-20 14:10:00,93.8,93.88,93.8,93.88,7960.0,91.8268,91.9052,91.8268,91.9052,7960.0
2023-12-20 14:15:00,93.89,93.92,93.85,93.85,4567.0,91.915,91.9443,91.8758,91.8758,4567.0
2023-12-20 14:20:00,93.84,93.84,93.76,93.76,4095.0,91.866,91.866,91.7877,91.7877,4095.0
2023-12-20 14:25:00,93.77,93.78,93.69,93.7,4356.0,91.7975,91.8073,91.7192,91.7289,4356.0
2023-12-20 14:30:00,93.71,93.71,93.58,93.66,14481.0,91.7387,91.7387,91.6115,91.6898,14481.0
2023-12-20 14:35:00,93.66,93.69,93.41,93.41,9964.0,91.6898,91.7192,91.445,91.445,9964.0
2023-12-20 14:40:00,93.43,93.49,93.37,93.37,10828.0,91.4646,91.5234,91.4059,91.4059,10828.0
2023-12-20 14:45:00,93.39,93.45,93.15,93.15,32720.0,91.4255,91.4842,91.1905,91.1905,32720.0
2023-12-20 14:50:00,93.17,93.19,92.67,93.02,27349.0,91.2101,91.2297,90.7206,91.0633,27349.0
2023-12-20 14:55:00,93.03,93.07,92.68,92.69,21399.0,91.073,91.1122,90.7304,90.7402,21399.0
2023-12-20 15:00:00,92.68,92.79,91.92,91.97,171329.0,90.7304,90.8381,89.9864,90.0353,171329.0
2023-12-20 15:05:00,91.97,92.08,91.53,91.84,58966.0,90.0353,90.143,89.6046,89.9081,58966.0
2023-12-20 15:10:00,91.82,92.09,91.45,91.56,86272.0,89.8885,90.1528,89.5263,89.634,86272.0
2023-12-20 15:15:00,91.58,92.5,91.57,92.5,44582.0,89.6535,90.5542,89.6438,90.5542,44582.0
2023-12-20 15:20:00,92.47,92.48,92.15,92.19,31302.0,90.5248,90.5346,90.2116,90.2507,31302.0
2023-12-20 15:25:00,92.18,92.29,91.91,92.0,20891.0,90.2409,90.3486,89.9766,90.0647,20891.0
2023-12-20 15:30:00,91.97,92.22,91.96,92.03,26493.0,90.0353,90.2801,90.0255,90.0941,26493.0
2023-12-20 15:35:00,92.06,92.11,91.95,92.06,26071.0,90.1234,90.1724,90.0158,90.1234,26071.0
2023-12-20 15:40:00,92.08,92.4,92.08,92.31,25716.0,90.143,90.4563,90.143,90.3682,25716.0
2023-12-20 15:45:00,92.33,92.38,92.21,92.3,33311.0,90.3878,90.4367,90.2703,90.3584,33311.0
2023-12-20 15:50:00,92.32,92.45,91.88,92.0,52429.0,90.378,90.5052,89.9472,90.0647,52429.0
2023-12-20 15:55:00,91.99,91.99,91.64,91.67,139699.0,90.0549,90.0549,89.7123,89.7417,139699.0
2023-12-21 09:30:00,92.24,92.39,91.77,91.86,20324.0,90.2997,90.4465,89.8395,89.9277,20324.0
2023-12-21 09:35:00,91.92,92.11,91.73,92.02,8695.0,89.9864,90.1724,89.8004,90.0843,8695.0
2023-12-21 09:40:00,91.91,92.13,91.85,92.09,8677.0,89.9766,90.192,89.9179,90.1528,8677.0
2023-12-21 09:45:00,92.22,92.22,92.04,92.12,9212.0,90.2801,90.2801,90.1039,90.1822,9212.0
2023-12-21 09:50:00,92.16,92.35,92.12,92.27,5899.0,90.2213,90.4073,90.1822,90.329,5899.0
2023-12-21 09:55:00,92.26,92.34,92.02,92.06,7599.0,90.3192,90.3976,90.0843,90.1234,7599.0
2023-12-21 10:00:00,92.11,92.18,91.94,91.94,5876.0,90.1724,90.2409,90.006,90.006,5876.0
2023-12-21 10:05:00,91.86,91.86,91.6,91.6,4542.0,89.9277,89.9277,89.6731,89.6731,4542.0
2023-12-21 10:10:00,91.59,91.74,91.49,91.59,15738.0,89.6633,89.8102,89.5654,89.6633,15738.0
2023-12-21 10:15:00,91.53,91.62,91.41,91.5,22716.0,89.6046,89.6927,89.4871,89.5752,22716.0
2023-12-21 10:20:00,91.49,91.98,91.46,91.95,19223.0,89.5654,90.0451,89.5361,90.0158,19223.0
2023-12-21 10:25:00,91.99,92.02,91.71,91.83,9316.0,90.0549,90.0843,89.7808,89.8983,9316.0
2023-12-21 10:30:00,91.91,91.91,91.74,91.82,4431.0,89.9766,89.9766,89.8102,89.8885,4431.0
2023-12-21 10:35:00,91.83,91.83,91.67,91.7,5804.0,89.8983,89.8983,89.7417,89.771,5804.0
2023-12-21 10:40:00,91.69,91.77,91.61,91.76,7055.0,89.7612,89.8395,89.6829,89.8298,7055.0
2023-12-21 10:45:00,91.76,91.81,91.71,91.72,12502.0,89.8298,89.8787,89.7808,89.7906,12502.0
2023-12-21 10:50:00,91.72,91.73,91.52,91.63,14936.0,89.7906,89.8004,89.5948,89.7025,14936.0
2023-12-21 10:55:00,91.61,91.61,91.42,91.55,9221.0,89.6829,89.6829,89.4969,89.6242,9221.0
2023-12-21 11:00:00,91.55,91.7,91.46,91.7,28357.0,89.6242,89.771,89.5361,89.771,28357.0
2023-12-21 11:05:00,91.65,91.66,91.36,91.39,6368.0,89.7221,89.7319,89.4382,89.4675,6368.0
2023-12-21 11:10:00,91.4,91.59,91.4,91.59,6222.0,89.4773,89.6633,89.4773,89.6633,6222.0
2023-12-21 11:15:00,91.59,91.61,91.42,91.44,4342.0,89.6633,89.6829,89.4969,89.5165,4342.0
2023-12-21 11:20:00,91.44,91.51,91.4,91.51,5224.0,89.5165,89.585,89.4773,89.585,5224.0
2023-12-21 11:25:00,91.48,91.61,91.48,91.57,12049.0,89.5556,89.6829,89.5556,89.6438,12049.0
2023-12-21 11:30:00,91.59,91.59,91.47,91.48,16607.0,89.6633,89.6633,89.5459,89.5556,16607.0
2023-12-21 11:35:00,91.48,91.54,91.44,91.54,14109.0,89.5556,89.6144,89.5165,89.6144,14109.0
2023-12-21 11:40:00,91.54,91.54,91.48,91.49,6957.0,89.6144,89.6144,89.5556,89.5654,6957.0
2023-12-21 11:45:00,91.5,91.5,91.41,91.43,7193.0,89.5752,89.5752,89.4871,89.5067,7193.0
2023-12-21 11:50:00,91.45,91.58,91.43,91.58,7183.0,89.5263,89.6535,89.5067,89.6535,7183.0
2023-12-21 11:55:00,91.58,91.64,91.54,91.54,10083.0,89.6535,89.7123,89.6144,89.6144,10083.0
2023-12-21 12:00:00,91.56,91.68,91.47,91.49,13545.0,89.634,89.7514,89.5459,89.5654,13545.0
2023-12-21 12:05:00,91.53,91.56,91.42,91.42,4653.0,89.6046,89.634,89.4969,89.4969,4653.0
2023-12-21 12:10:00,91.45,91.53,91.37,91.4,9578.0,89.5263,89.6046,89.448,89.4773,9578.0
2023-12-21 12:15:00,91.42,91.55,91.42,91.55,3925.0,89.4969,89.6242,89.4969,89.6242,3925.0
2023-12-21 12:20:00,91.57,91.57,91.36,91.43,7854.0,89.6438,89.6438,89.4382,89.5067,7854.0
2023-12-21 12:25:00,91.39,91.41,91.35,91.41,6435.0,89.4675,89.4871,89.4284,89.4871,6435.0
2023-12-21 12:30:00,91.41,91.54,91.41,91.43,19091.0,89.4871,89.6144,89.4871,89.5067,19091.0
2023-12-21 12:35:00,91.43,91.52,91.39,91.48,9631.0,89.5067,89.5948,89.4675,89.5556,9631.0
2023-12-21 12:40:00,91.48,91.56,91.48,91.55,4309.0,89.5556,89.634,89.5556,89.6242,4309.0
2023-12-21 12:45:00,91.49,91.56,91.48,91.48,4357.0,89.5654,89.634,89.5556,89.5556,4357.0
2023-12-21 12:50:00,91.49,91.49,91.35,91.35,15965.0,89.5654,89.5654,89.4284,89.4284,15965.0
2023-12-21 12:55:00,91.37,91.39,91.26,91.27,4287.0,89.448,89.4675,89.3403,89.3501,4287.0
2023-12-21 13:00:00,91.28,91.45,91.28,91.41,51678.0,89.3599,89.5263,89.3599,89.4871,51678.0
2023-12-21 13:05:00,91.41,91.41,91.26,91.27,4836.0,89.4871,89.4871,89.3403,89.3501,4836.0
2023-12-21 13:10:00,91.25,91.37,91.21,91.32,9645.0,89.3305,89.448,89.2913,89.399,9645.0
2023-12-21 13:15:00,91.28,91.28,90.92,90.95,19216.0,89.3599,89.3599,89.0074,89.0368,19216.0
2023-12-21 13:20:00,90.9,91.16,90.81,91.11,23320.0,88.9878,89.2424,88.8997,89.1934,23320.0
2023-12-21 13:25:00,91.07,91.07,90.82,90.97,9018.0,89.1543,89.1543,88.9095,89.0564,9018.0
2023-12-21 13:30:00,91.04,91.04,90.91,90.91,7383.0,89.1249,89.1249,88.9976,88.9976,7383.0
2023-12-21 13:35:00,90.93,91.03,90.86,90.86,16427.0,89.0172,89.1151,88.9487,88.9487,16427.0
2023-12-21 13:40:00,90.85,90.98,90.79,90.88,13284.0,88.9389,89.0662,88.8802,88.9683,13284.0
2023-12-21 13:45:00,90.89,91.03,90.88,90.95,13564.0,88.9781,89.1151,88.9683,89.0368,13564.0
2023-12-21 13:50:00,90.94,91.09,90.91,91.05,7062.0,89.027,89.1739,88.9976,89.1347,7062.0
2023-12-21 13:55:00,91.06,91.09,90.98,91.06,4989.0,89.1445,89.1739,89.0662,89.1445,4989.0
2023-12-21 14:00:00,91.09,91.11,91.03,91.07,15519.0,89.1739,89.1934,89.1151,89.1543,15519.0
2023-12-21 14:05:00,91.05,91.07,90.92,90.93,14452.0,89.1347,89.1543,89.0074,89.0172,14452.0
2023-12-21 14:10:00,90.93,90.98,90.89,90.89,9494.0,89.0172,89.0662,88.9781,88.9781,9494.0
2023-12-21 14:15:00,90.9,91.1,90.9,91.09,11065.0,88.9878,89.1836,88.9878,89.1739,11065.0
2023-12-21 14:20:00,91.08,91.12,91.02,91.03,5507.0,89.1641,89.2032,89.1053,89.1151,5507.0
2023-12-21 14:25:00,91.05,91.12,91.05,91.12,3450.0,89.1347,89.2032,89.1347,89.2032,3450.0
2023-12-21 14:30:00,91.14,91.21,91.11,91.21,5686.0,89.2228,89.2913,89.1934,89.2913,5686.0
2023-12-21 14:35:00,91.25,91.28,91.18,91.2,7989.0,89.3305,89.3599,89.262,89.2815,7989.0
2023-12-21 14:40:00,91.18,91.24,91.13,91.23,13600.0,89.262,89.3207,89.213,89.3109,13600.0
2023-12-21 14:45:00,91.26,91.26,91.14,91.16,21334.0,89.3403,89.3403,89.2228,89.2424,21334.0
2023-12-21 14:50:00,91.16,91.18,90.98,91.0,18964.0,89.2424,89.262,89.0662,89.0857,18964.0
2023-12-21 14:55:00,90.99,91.03,90.85,90.98,28133.0,89.076,89.1151,88.9389,89.0662,28133.0
2023-12-21 15:00:00,90.97,90.98,90.87,90.88,16984.0,89.0564,89.0662,88.9585,88.9683,16984.0
2023-12-21 15:05:00,90.89,90.9,90.79,90.88,8774.0,88.9781,88.9878,88.8802,88.9683,8774.0
2023-12-21 15:10:00,90.87,91.08,90.85,91.06,13499.0,88.9585,89.1641,88.9389,89.1445,13499.0
2023-12-21 15:15:00,91.07,91.16,91.03,91.13,9146.0,89.1543,89.2424,89.1151,89.213,9146.0
2023-12-21 15:20:00,91.13,91.2,91.13,91.17,14113.0,89.213,89.2815,89.213,89.2522,14113.0
2023-12-21 15:25:00,91.16,91.47,91.16,91.44,20285.0,89.2424,89.5459,89.2424,89.5165,20285.0
2023-12-21 15:30:00,91.45,91.46,91.32,91.34,24162.0,89.5263,89.5361,89.399,89.4186,24162.0
2023-12-21 15:35:00,91.34,91.37,91.21,91.34,22057.0,89.4186,89.448,89.2913,89.4186,22057.0
2023-12-21 15:40:00,91.35,91.43,91.3,91.39,27916.0,89.4284,89.5067,89.3794,89.4675,27916.0
2023-12-21 15:45:00,91.39,91.55,91.37,91.4,33595.0,89.4675,89.6242,89.448,89.4773,33595.0
2023-12-21 15:50:00,91.42,91.68,91.4,91.66,71397.0,89.4969,89.7514,89.4773,89.7319,71397.0
2023-12-21 15:55:00,91.65,91.84,91.64,91.78,178422.0,89.7221,89.9081,89.7123,89.8493,178422.0
2023-12-22 09:30:00,91.9,92.3,91.77,92.02,9639.0,89.9668,90.3584,89.8395,90.0843,9639.0
2023-12-22 09:35:00,91.95,92.0,91.79,91.91,4798.0,90.0158,90.0647,89.8591,89.9766,4798.0
2023-12-22 09:40:00,91.82,91.86,91.64,91.8,8248.0,89.8885,89.9277,89.7123,89.8689,8248.0
2023-12-22 09:45:00,91.81,91.82,91.56,91.59,34463.0,89.8787,89.8885,89.634,89.6633,34463.0
2023-12-22 09:50:00,91.59,91.6,91.3,91.32,11411.0,89.6633,89.6731,89.3794,89.399,11411.0
2023-12-22 09:55:00,91.38,91.44,91.32,91.32,10186.0,89.4578,89.5165,89.399,89.399,10186.0
2023-12-22 10:00:00,91.49,91.65,91.32,91.57,11387.0,89.5654,89.7221,89.399,89.6438,11387.0
2023-12-22 10:05:00,91.55,91.57,91.34,91.38,10768.0,89.6242,89.6438,89.4186,89.4578,10768.0
2023-12-22 10:10:00,91.38,91.53,91.38,91.45,11141.0,89.4578,89.6046,89.4578,89.5263,11141.0
2023-12-22 10:15:00,91.48,91.76,91.46,91.59,12802.0,89.5556,89.8298,89.5361,89.6633,12802.0
2023-12-22 10:20:00,91.57,91.61,91.45,91.5,12296.0,89.6438,89.6829,89.5263,89.5752,12296.0
2023-12-22 10:25:00,91.49,91.75,91.46,91.69,9150.0,89.5654,89.82,89.5361,89.7612,9150.0
2023-12-22 10:30:00,91.64,91.71,91.59,91.65,3417.0,89.7123,89.7808,89.6633,89.7221,3417.0
2023-12-22 10:35:00,91.64,91.64,91.44,91.46,5961.0,89.7123,89.7123,89.5165,89.5361,5961.0
2023-12-22 10:40:00,91.48,91.49,91.39,91.48,8921.0,89.5556,89.5654,89.4675,89.5556,8921.0
2023-12-22 10:45:00,91.46,91.48,91.38,91.42,7070.0,89.5361,89.5556,89.4578,89.4969,7070.0
2023-12-22 10:50:00,91.43,91.49,91.41,91.48,3000.0,89.5067,89.5654,89.4871,89.5556,3000.0
2023-12-22 10:55:00,91.46,91.48,91.26,91.26,9359.0,89.5361,89.5556,89.3403,89.3403,9359.0
2023-12-22 11:00:00,91.23,91.48,91.16,91.39,9428.0,89.3109,89.5556,89.2424,89.4675,9428.0
2023-12-22 11:05:00,91.38,91.59,91.33,91.59,2894.0,89.4578,89.6633,89.4088,89.6633,2894.0
2023-12-22 11:10:00,91.54,91.63,91.49,91.62,2955.0,89.6144,89.7025,89.5654,89.6927,2955.0
2023-12-22 11:15:00,91.56,91.59,91.48,91.58,2749.0,89.634,89.6633,89.5556,89.6535,2749.0
2023-12-22 11:20:00,91.59,91.7,91.53,91.65,10507.0,89.6633,89.771,89.6046,89.7221,10507.0
2023-12-22 11:25:00,91.63,91.71,91.61,91.67,7111.0,89.7025,89.7808,89.6829,89.7417,7111.0
2023-12-22 11:30:00,91.68,91.77,91.66,91.71,27078.0,89.7514,89.8395,89.7319,89.7808,27078.0
2023-12-22 11:35:00,91.69,91.75,91.64,91.72,51787.0,89.7612,89.82,89.7123,89.7906,51787.0
2023-12-22 11:40:00,91.7,91.73,91.67,91.69,23614.0,89.771,89.8004,89.7417,89.7612,23614.0
2023-12-22 11:45:00,91.7,91.7,91.64,91.68,18687.0,89.771,89.771,89.7123,89.7514,18687.0
2023-12-22 11:50:00,91.66,91.7,91.65,91.65,13727.0,89.7319,89.771,89.7221,89.7221,13727.0
2023-12-22 11:55:00,91.67,91.75,91.66,91.68,20382.0,89.7417,89.82,89.7319,89.7514,20382.0
2023-12-22 12:00:00,91.69,91.72,91.64,91.65,10351.0,89.7612,89.7906,89.7123,89.7221,10351.0
2023-12-22 12:05:00,91.67,91.7,91.6,91.67,5111.0,89.7417,89.771,89.6731,89.7417,5111.0
2023-12-22 12:10:00,91.64,91.69,91.62,91.62,3558.0,89.7123,89.7612,89.6927,89.6927,3558.0
2023-12-22 12:15:00,91.63,91.63,91.53,91.55,7475.0,89.7025,89.7025,89.6046,89.6242,7475.0
2023-12-22 12:20:00,91.56,91.62,91.53,91.62,6922.0,89.634,89.6927,89.6046,89.6927,6922.0
2023-12-22 12:25:00,91.59,91.67,91.58,91.64,5215.0,89.6633,89.7417,89.6535,89.7123,5215.0
2023-12-22 12:30:00,91.64,91.65,91.57,91.59,3991.0,89.7123,89.7221,89.6438,89.6633,3991.0
2023-12-22 12:35:00,91.57,91.69,91.56,91.67,5773.0,89.6438,89.7612,89.634,89.7417,5773.0
2023-12-22 12:40:00,91.67,91.82,91.66,91.82,6596.0,89.7417,89.8885,89.7319,89.8885,6596.0
2023-12-22 12:45:00,91.85,91.98,91.85,91.98,4649.0,89.9179,90.0451,89.9179,90.0451,4649.0
2023-12-22 12:50:00,91.97,92.0,91.91,92.0,7988.0,90.0353,90.0647,89.9766,90.0647,7988.0
2023-12-22 12:55:00,92.07,92.1,92.03,92.09,3099.0,90.1332,90.1626,90.0941,90.1528,3099.0
2023-12-22 13:00:00,92.08,92.09,92.03,92.04,3345.0,90.143,90.1528,90.0941,90.1039,3345.0
2023-12-22 13:05:00,92.04,92.08,92.01,92.02,3815.0,90.1039,90.143,90.0745,90.0843,3815.0
2023-12-22 13:10:00,91.99,92.03,91.96,92.03,3642.0,90.0549,90.0941,90.0255,90.0941,3642.0
2023-12-22 13:15:00,92.05,92.06,92.01,92.01,2014.0,90.1137,90.1234,90.0745,90.0745,2014.0
2023-12-22 13:20:00,92.02,92.06,92.0,92.02,2716.0,90.0843,90.1234,90.0647,90.0843,2716.0
2023-12-22 13:25:00,92.0,92.08,91.99,92.08,2811.0,90.0647,90.143,90.0549,90.143,2811.0
2023-12-22 13:30:00,92.08,92.17,92.05,92.12,3813.0,90.143,90.2311,90.1137,90.1822,3813.0
2023-12-22 13:35:00,92.14,92.14,92.08,92.09,2309.0,90.2018,90.2018,90.143,90.1528,2309.0
2023-12-22 13:40:00,92.08,92.09,92.02,92.09,4319.0,90.143,90.1528,90.0843,90.1528,4319.0
2023-12-22 13:45:00,92.07,92.1,92.06,92.09,2642.0,90.1332,90.1626,90.1234,90.1528,2642.0
2023-12-22 13:50:00,92.09,92.12,92.05,92.08,2794.0,90.1528,90.1822,90.1137,90.143,2794.0
2023-12-22 13:55:00,92.06,92.18,92.06,92.15,5500.0,90.1234,90.2409,90.1234,90.2116,5500.0
2023-12-22 14:00:00,92.14,92.14,92.06,92.06,55064.0,90.2018,90.2018,90.1234,90.1234,55064.0
2023-12-22 14:05:00,92.07,92.07,91.81,91.98,10115.0,90.1332,90.1332,89.8787,90.0451,10115.0
2023-12-22 14:10:00,91.98,92.03,91.9,91.93,6568.0,90.0451,90.0941,89.9668,89.9962,6568.0
2023-12-22 14:15:00,91.9,91.9,91.65,91.71,11030.0,89.9668,89.9668,89.7221,89.7808,11030.0
2023-12-22 14:20:00,91.73,91.73,91.53,91.56,6753.0,89.8004,89.8004,89.6046,89.634,6753.0
2023-12-22 14:25:00,91.58,91.58,91.49,91.51,7705.0,89.6535,89.6535,89.5654,89.585,7705.0
2023-12-22 14:30:00,91.52,91.55,91.44,91.49,7206.0,89.5948,89.6242,89.5165,89.5654,7206.0
2023-12-22 14:35:00,91.5,91.72,91.49,91.69,4549.0,89.5752,89.7906,89.5654,89.7612,4549.0
2023-12-22 14:40:00,91.66,91.81,91.66,91.75,7418.0,89.7319,89.8787,89.7319,89.82,7418.0
2023-12-22 14:45:00,91.72,91.81,91.71,91.75,4760.0,89.7906,89.8787,89.7808,89.82,4760.0
2023-12-22 14:50:00,91.72,91.8,91.71,91.72,5779.0,89.7906,89.8689,89.7808,89.7906,5779.0
2023-12-22 14:55:00,91.72,91.74,91.66,91.73,4278.0,89.7906,89.8102,89.7319,89.8004,4278.0
2023-12-22 15:00:00,91.73,91.75,91.59,91.61,10285.0,89.8004,89.82,89.6633,89.6829,10285.0
2023-12-22 15:05:00,91.6,91.66,91.59,91.64,10433.0,89.6731,89.7319,89.6633,89.7123,10433.0
2023-12-22 15:10:00,91.64,91.71,91.62,91.71,9518.0,89.7123,89.7808,89.6927,89.7808,9518.0
2023-12-22 15:15:00,91.69,91.71,91.61,91.68,12047.0,89.7612,89.7808,89.6829,89.7514,12047.0
2023-12-22 15:20:00,91.66,91.73,91.63,91.73,7424.0,89.7319,89.8004,89.7025,89.8004,7424.0
2023-12-22 15:25:00,91.69,91.75,91.69,91.71,4297.0,89.7612,89.82,89.7612,89.7808,4297.0
2023-12-22 15:30:00,91.73,91.73,91.55,91.55,11921.0,89.8004,89.8004,89.6242,89.6242,11921.0
2023-12-22 15:35:00,91.49,91.6,91.49,91.51,11436.0,89.5654,89.6731,89.5654,89.585,11436.0
2023-12-22 15:40:00,91.5,91.56,91.44,91.56,15701.0,89.5752,89.634,89.5165,89.634,15701.0
2023-12-22 15:45:00,91.57,91.67,91.55,91.55,21718.0,89.6438,89.7417,89.6242,89.6242,21718.0
2023-12-22 15:50:00,91.52,91.64,91.51,91.61,27026.0,89.5948,89.7123,89.585,89.6829,27026.0
2023-12-22 15:55:00,91.58,91.62,91.53,91.61,55786.0,89.6535,89.6927,89.6046,89.6829,55786.0
2023-12-26 09:30:00,91.66,91.79,91.45,91.65,13553.0,89.7319,89.8591,89.5263,89.7221,13553.0
2023-12-26 09:35:00,91.67,91.73,91.53,91.59,2911.0,89.7417,89.8004,89.6046,89.6633,2911.0
2023-12-26 09:40:00,91.6,91.62,91.43,91.59,2401.0,89.6731,89.6927,89.5067,89.6633,2401.0
2023-12-26 09:45:00,91.55,91.65,91.46,91.65,3310.0,89.6242,89.7221,89.5361,89.7221,3310.0
2023-12-26 09:50:00,91.63,91.75,91.48,91.74,4410.0,89.7025,89.82,89.5556,89.8102,4410.0
2023-12-26 09:55:00,91.75,91.85,91.74,91.85,4973.0,89.82,89.9179,89.8102,89.9179,4973.0
2023-12-26 10:00:00,91.84,91.88,91.78,91.79,5651.0,89.9081,89.9472,89.8493,89.8591,5651.0
2023-12-26 10:05:00,91.78,91.87,91.75,91.87,8455.0,89.8493,89.9374,89.82,89.9374,8455.0
2023-12-26 10:10:00,91.86,92.06,91.8,92.0,20433.0,89.9277,90.1234,89.8689,90.0647,20433.0
2023-12-26 10:15:00,91.98,91.98,91.75,91.75,5053.0,90.0451,90.0451,89.82,89.82,5053.0
2023-12-26 10:20:00,91.74,91.77,91.68,91.7,4560.0,89.8102,89.8395,89.7514,89.771,4560.0
2023-12-26 10:25:00,91.73,91.85,91.72,91.76,7621.0,89.8004,89.9179,89.7906,89.8298,7621.0
2023-12-26 10:30:00,91.77,91.86,91.76,91.83,6649.0,89.8395,89.9277,89.8298,89.8983,6649.0
2023-12-26 10:35:00,91.83,91.88,91.83,91.84,2763.0,89.8983,89.9472,89.8983,89.9081,2763.0
2023-12-26 10:40:00,91.85,91.85,91.76,91.76,3976.0,89.9179,89.9179,89.8298,89.8298,3976.0
2023-12-26 10:45:00,91.78,91.78,91.61,91.77,8994.0,89.8493,89.8493,89.6829,89.8395,8994.0
2023-12-26 10:50:00,91.74,91.79,91.72,91.74,3516.0,89.8102,89.8591,89.7906,89.8102,3516.0
2023-12-26 10:55:00,91.74,91.86,91.73,91.81,25661.0,89.8102,89.9277,89.8004,89.8787,25661.0
2023-12-26 11:00:00,91.81,91.82,91.76,91.82,11157.0,89.8787,89.8885,89.8298,89.8885,11157.0
2023-12-26 11:05:00,91.84,91.92,91.84,91.9,5188.0,89.9081,89.9864,89.9081,89.9668,5188.0
2023-12-26 11:10:00,91.92,92.05,91.91,92.02,4025.0,89.9864,90.1137,89.9766,90.0843,4025.0
2023-12-26 11:15:00,92.05,92.05,91.88,91.89,3926.0,90.1137,90.1137,89.9472,89.957,3926.0
2023-12-26 11:20:00,91.87,91.94,91.87,91.92,3806.0,89.9374,90.006,89.9374,89.9864,3806.0
2023-12-26 11:25:00,91.93,92.02,91.91,91.97,7871.0,89.9962,90.0843,89.9766,90.0353,7871.0
2023-12-26 11:30:00,91.97,92.08,91.97,92.05,13328.0,90.0353,90.143,90.0353,90.1137,13328.0
2023-12-26 11:35:00,92.04,92.07,92.04,92.06,4291.0,90.1039,90.1332,90.1039,90.1234,4291.0
2023-12-26 11:40:00,92.06,92.13,92.05,92.12,7904.0,90.1234,90.192,90.1137,90.1822,7904.0
2023-12-26 11:45:00,92.14,92.2,92.13,92.15,5140.0,90.2018,90.2605,90.192,90.2116,5140.0
2023-12-26 11:50:00,92.15,92.2,92.12,92.18,5338.0,90.2116,90.2605,90.1822,90.2409,5338.0
2023-12-26 11:55:00,92.17,92.35,92.17,92.33,9065.0,90.2311,90.4073,90.2311,90.3878,9065.0
2023-12-26 12:00:00,92.34,92.42,92.3,92.4,12245.0,90.3976,90.4759,90.3584,90.4563,12245.0
2023-12-26 12:05:00,92.42,92.55,92.42,92.55,12848.0,90.4759,90.6031,90.4759,90.6031,12848.0
2023-12-26 12:10:00,92.55,92.78,92.55,92.77,15818.0,90.6031,90.8283,90.6031,90.8185,15818.0
2023-12-26 12:15:00,92.78,92.91,92.78,92.9,16061.0,90.8283,90.9556,90.8283,90.9458,16061.0
2023-12-26 12:20:00,92.88,92.88,92.77,92.81,10921.0,90.9262,90.9262,90.8185,90.8577,10921.0
2023-12-26 12:25:00,92.81,92.96,92.81,92.95,12120.0,90.8577,91.0045,90.8577,90.9947,12120.0
2023-12-26 12:30:00,92.95,92.97,92.93,92.96,10441.0,90.9947,91.0143,90.9751,91.0045,10441.0
2023-12-26 12:35:00,92.95,93.05,92.92,92.97,14863.0,90.9947,91.0926,90.9654,91.0143,14863.0
2023-12-26 12:40:00,92.96,93.01,92.93,92.93,16918.0,91.0045,91.0535,90.9751,90.9751,16918.0
2023-12-26 12:45:00,92.91,92.91,92.64,92.66,21535.0,90.9556,90.9556,90.6912,90.7108,21535.0
2023-12-26 12:50:00,92.65,92.69,92.56,92.56,10768.0,90.701,90.7402,90.6129,90.6129,10768.0
2023-12-26 12:55:00,92.56,92.58,92.5,92.53,10472.0,90.6129,90.6325,90.5542,90.5836,10472.0
2023-12-26 13:00:00,92.53,92.58,92.5,92.53,13469.0,90.5836,90.6325,90.5542,90.5836,13469.0
2023-12-26 13:05:00,92.52,92.55,92.47,92.49,5478.0,90.5738,90.6031,90.5248,90.5444,5478.0
2023-12-26 13:10:00,92.49,92.59,92.49,92.54,9602.0,90.5444,90.6423,90.5444,90.5933,9602.0
2023-12-26 13:15:00,92.54,92.64,92.52,92.64,7168.0,90.5933,90.6912,90.5738,90.6912,7168.0
2023-12-26 13:20:00,92.63,92.63,92.57,92.63,6437.0,90.6815,90.6815,90.6227,90.6815,6437.0
2023-12-26 13:25:00,92.64,92.66,92.56,92.65,8567.0,90.6912,90.7108,90.6129,90.701,8567.0
2023-12-26 13:30:00,92.66,92.75,92.64,92.72,5572.0,90.7108,90.7989,90.6912,90.7696,5572.0
2023-12-26 13:35:00,92.7,92.72,92.65,92.7,3666.0,90.75,90.7696,90.701,90.75,3666.0
2023-12-26 13:40:00,92.72,92.78,92.69,92.76,9732.0,90.7696,90.8283,90.7402,90.8087,9732.0
2023-12-26 13:45:00,92.72,92.78,92.71,92.77,6081.0,90.7696,90.8283,90.7598,90.8185,6081.0
2023-12-26 13:50:00,92.78,92.78,92.71,92.74,5280.0,90.8283,90.8283,90.7598,90.7891,5280.0
2023-12-26 13:55:00,92.74,92.8,92.7,92.75,9355.0,90.7891,90.8479,90.75,90.7989,9355.0
2023-12-26 14:00:00,92.76,92.83,92.72,92.81,8226.0,90.8087,90.8772,90.7696,90.8577,8226.0
2023-12-26 14:05:00,92.81,92.81,92.78,92.78,3072.0,90.8577,90.8577,90.8283,90.8283,3072.0
2023-12-26 14:10:00,92.79,92.83,92.76,92.81,6750.0,90.8381,90.8772,90.8087,90.8577,6750.0
2023-12-26 14:15:00,92.8,92.85,92.8,92.85,4987.0,90.8479,90.8968,90.8479,90.8968,4987.0
2023-12-26 14:20:00,92.86,92.96,92.86,92.95,9453.0,90.9066,91.0045,90.9066,90.9947,9453.0
2023-12-26 14:25:00,92.93,92.94,92.88,92.89,6247.0,90.9751,90.9849,90.9262,90.936,6247.0
2023-12-26 14:30:00,92.9,92.91,92.84,92.84,3469.0,90.9458,90.9556,90.887,90.887,3469.0
2023-12-26 14:35:00,92.84,92.88,92.82,92.82,4699.0,90.887,90.9262,90.8675,90.8675,4699.0
2023-12-26 14:40:00,92.83,92.84,92.76,92.76,6724.0,90.8772,90.887,90.8087,90.8087,6724.0
2023-12-26 14:45:00,92.8,92.83,92.77,92.79,13972.0,90.8479,90.8772,90.8185,90.8381,13972.0
2023-12-26 14:50:00,92.77,92.93,92.77,92.93,12723.0,90.8185,90.9751,90.8185,90.9751,12723.0
2023-12-26 14:55:00,92.95,92.99,92.93,92.97,4607.0,90.9947,91.0339,90.9751,91.0143,4607.0
2023-12-26 15:00:00,92.97,93.01,92.95,93.01,10050.0,91.0143,91.0535,90.9947,91.0535,10050.0
2023-12-26 15:05:00,93.01,93.05,92.99,93.01,8643.0,91.0535,91.0926,91.0339,91.0535,8643.0
2023-12-26 15:10:00,93.0,93.02,92.98,93.01,10451.0,91.0437,91.0633,91.0241,91.0535,10451.0
2023-12-26 15:15:00,93.01,93.03,92.99,93.0,6610.0,91.0535,91.073,91.0339,91.0437,6610.0
2023-12-26 15:20:00,93.01,93.11,92.99,93.07,8529.0,91.0535,91.1514,91.0339,91.1122,8529.0
2023-12-26 15:25:00,93.07,93.17,93.04,93.04,8461.0,91.1122,91.2101,91.0828,91.0828,8461.0
2023-12-26 15:30:00,93.04,93.1,93.01,93.07,14705.0,91.0828,91.1416,91.0535,91.1122,14705.0
2023-12-26 15:35:00,93.07,93.08,93.0,93.0,34952.0,91.1122,91.122,91.0437,91.0437,34952.0
2023-12-26 15:40:00,93.0,93.04,92.98,93.04,24782.0,91.0437,91.0828,91.0241,91.0828,24782.0
2023-12-26 15:45:00,93.03,93.06,92.84,92.84,34303.0,91.073,91.1024,90.887,90.887,34303.0
2023-12-26 15:50:00,92.8,92.91,92.73,92.76,51318.0,90.8479,90.9556,90.7794,90.8087,51318.0
2023-12-26 15:55:00,92.75,92.76,92.58,92.58,119419.0,90.7989,90.8087,90.6325,90.6325,119419.0
2023-12-27 09:30:00,92.7,92.82,92.26,92.59,9087.0,90.75,90.8675,90.3192,90.6423,9087.0
2023-12-27 09:35:00,92.59,92.71,92.53,92.67,2988.0,90.6423,90.7598,90.5836,90.7206,2988.0
2023-12-27 09:40:00,92.58,92.82,92.56,92.82,1812.0,90.6325,90.8675,90.6129,90.8675,1812.0
2023-12-27 09:45:00,92.73,92.94,92.71,92.9,2754.0,90.7794,90.9849,90.7598,90.9458,2754.0
2023-12-27 09:50:00,92.95,93.28,92.95,93.23,13883.0,90.9947,91.3178,90.9947,91.2688,13883.0
2023-12-27 09:55:00,93.26,93.4,93.24,93.24,8078.0,91.2982,91.4353,91.2786,91.2786,8078.0
2023-12-27 10:00:00,93.27,93.3,93.0,93.14,17929.0,91.308,91.3374,91.0437,91.1807,17929.0
2023-12-27 10:05:00,93.12,93.14,93.04,93.14,4733.0,91.1611,91.1807,91.0828,91.1807,4733.0
2023-12-27 10:10:00,93.17,93.28,93.1,93.11,7611.0,91.2101,91.3178,91.1416,91.1514,7611.0
2023-12-27 10:15:00,93.17,93.21,93.08,93.11,5634.0,91.2101,91.2493,91.122,91.1514,5634.0
2023-12-27 10:20:00,93.11,93.25,93.1,93.25,5361.0,91.1514,91.2884,91.1416,91.2884,5361.0
2023-12-27 10:25:00,93.24,93.35,93.22,93.29,14812.0,91.2786,91.3863,91.259,91.3276,14812.0
2023-12-27 10:30:00,93.29,93.35,93.27,93.28,13703.0,91.3276,91.3863,91.308,91.3178,13703.0
2023-12-27 10:35:00,93.26,93.46,93.2,93.46,11434.0,91.2982,91.494,91.2395,91.494,11434.0
2023-12-27 10:40:00,93.43,93.45,93.05,93.06,50599.0,91.4646,91.4842,91.0926,91.1024,50599.0
2023-12-27 10:45:00,93.0,93.02,92.91,92.98,2877.0,91.0437,91.0633,90.9556,91.0241,2877.0
2023-12-27 10:50:00,92.99,93.0,92.88,92.96,4080.0,91.0339,91.0437,90.9262,91.0045,4080.0
2023-12-27 10:55:00,92.93,93.06,92.93,93.02,4207.0,90.9751,91.1024,90.9751,91.0633,4207.0
2023-12-27 11:00:00,93.02,93.02,92.91,92.91,2337.0,91.0633,91.0633,90.9556,90.9556,2337.0
2023-12-27 11:05:00,92.89,93.02,92.89,92.97,1709.0,90.936,91.0633,90.936,91.0143,1709.0
2023-12-27 11:10:00,92.96,93.05,92.96,93.05,3698.0,91.0045,91.0926,91.0045,91.0926,3698.0
2023-12-27 11:15:00,93.08,93.1,92.96,92.96,2269.0,91.122,91.1416,91.0045,91.0045,2269.0
2023-12-27 11:20:00,93.0,93.02,92.95,92.97,3122.0,91.0437,91.0633,90.9947,91.0143,3122.0
2023-12-27 11:25:00,92.98,93.01,92.94,92.96,3340.0,91.0241,91.0535,90.9849,91.0045,3340.0
2023-12-27 11:30:00,92.98,93.05,92.98,93.0,2341.0,91.0241,91.0926,91.0241,91.0437,2341.0
2023-12-27 11:35:00,92.98,93.09,92.98,93.04,4278.0,91.0241,91.1318,91.0241,91.0828,4278.0
2023-12-27 11:40:00,93.07,93.21,93.07,93.2,3663.0,91.1122,91.2493,91.1122,91.2395,3663.0
2023-12-27 11:45:00,93.21,93.28,93.21,93.26,3869.0,91.2493,91.3178,91.2493,91.2982,3869.0
2023-12-27 11:50:00,93.27,93.27,93.19,93.24,2646.0,91.308,91.308,91.2297,91.2786,2646.0
2023-12-27 11:55:00,93.23,93.28,93.17,93.18,2310.0,91.2688,91.3178,91.2101,91.2199,2310.0
2023-12-27 12:00:00,93.21,93.21,93.09,93.09,3313.0,91.2493,91.2493,91.1318,91.1318,3313.0
2023-12-27 12:05:00,93.14,93.19,93.11,93.16,3886.0,91.1807,91.2297,91.1514,91.2003,3886.0
2023-12-27 12:10:00,93.16,93.18,93.14,93.16,1063.0,91.2003,91.2199,91.1807,91.2003,1063.0
2023-12-27 12:15:00,93.18,93.2,93.17,93.18,3101.0,91.2199,91.2395,91.2101,91.2199,3101.0
2023-12-27 12:20:00,93.16,93.28,93.16,93.22,13372.0,91.2003,91.3178,91.2003,91.259,13372.0
2023-12-27 12:25:00,93.22,93.26,93.18,93.21,2715.0,91.259,91.2982,91.2199,91.2493,2715.0
2023-12-27 12:30:00,93.2,93.25,93.18,93.21,4260.0,91.2395,91.2884,91.2199,91.2493,4260.0
2023-12-27 12:35:00,93.21,93.21,93.16,93.21,4723.0,91.2493,91.2493,91.2003,91.2493,4723.0
2023-12-27 12:40:00,93.2,93.23,93.06,93.07,4193.0,91.2395,91.2688,91.1024,91.1122,4193.0
2023-12-27 12:45:00,93.08,93.14,93.08,93.13,2232.0,91.122,91.1807,91.122,91.1709,2232.0
2023-12-27 12:50:00,93.15,93.15,93.1,93.13,4148.0,91.1905,91.1905,91.1416,91.1709,4148.0
2023-12-27 12:55:00,93.14,93.18,93.13,93.16,1841.0,91.1807,91.2199,91.1709,91.2003,1841.0
2023-12-27 13:00:00,93.18,93.3,93.16,93.24,4519.0,91.2199,91.3374,91.2003,91.2786,4519.0
2023-12-27 13:05:00,93.26,93.57,93.26,93.57,10459.0,91.2982,91.6017,91.2982,91.6017,10459.0
2023-12-27 13:10:00,93.54,93.55,93.47,93.49,7866.0,91.5723,91.5821,91.5038,91.5234,7866.0
2023-12-27 13:15:00,93.44,93.53,93.44,93.47,9098.0,91.4744,91.5625,91.4744,91.5038,9098.0
2023-12-27 13:20:00,93.48,93.49,93.43,93.47,3884.0,91.5136,91.5234,91.4646,91.5038,3884.0
2023-12-27 13:25:00,93.45,93.46,93.38,93.44,6637.0,91.4842,91.494,91.4157,91.4744,6637.0
2023-12-27 13:30:00,93.44,93.45,93.34,93.36,6464.0,91.4744,91.4842,91.3765,91.3961,6464.0
2023-12-27 13:35:00,93.35,93.38,93.35,93.36,4299.0,91.3863,91.4157,91.3863,91.3961,4299.0
2023-12-27 13:40:00,93.38,93.47,93.37,93.46,23089.0,91.4157,91.5038,91.4059,91.494,23089.0
2023-12-27 13:45:00,93.45,93.49,93.36,93.38,66552.0,91.4842,91.5234,91.3961,91.4157,66552.0
2023-12-27 13:50:00,93.38,93.41,93.24,93.3,8219.0,91.4157,91.445,91.2786,91.3374,8219.0
2023-12-27 13:55:00,93.27,93.27,93.17,93.17,2300.0,91.308,91.308,91.2101,91.2101,2300.0
2023-12-27 14:00:00,93.09,93.09,92.88,92.9,9375.0,91.1318,91.1318,90.9262,90.9458,9375.0
2023-12-27 14:05:00,92.89,93.02,92.88,93.02,6256.0,90.936,91.0633,90.9262,91.0633,6256.0
2023-12-27 14:10:00,92.97,93.02,92.91,92.92,1890.0,91.0143,91.0633,90.9556,90.9654,1890.0
2023-12-27 14:15:00,92.91,93.09,92.91,93.09,2989.0,90.9556,91.1318,90.9556,91.1318,2989.0
2023-12-27 14:20:00,93.1,93.11,93.01,93.02,3115.0,91.1416,91.1514,91.0535,91.0633,3115.0
2023-12-27 14:25:00,93.08,93.21,93.03,93.06,4145.0,91.122,91.2493,91.073,91.1024,4145.0
2023-12-27 14:30:00,93.08,93.09,92.99,92.99,2325.0,91.122,91.1318,91.0339,91.0339,2325.0
2023-12-27 14:35:00,93.01,93.03,92.99,93.03,1950.0,91.0535,91.073,91.0339,91.073,1950.0
2023-12-27 14:40:00,93.01,93.06,92.98,93.05,3596.0,91.0535,91.1024,91.0241,91.0926,3596.0
2023-12-27 14:45:00,93.02,93.1,93.02,93.1,4019.0,91.0633,91.1416,91.0633,91.1416,4019.0
2023-12-27 14:50:00,93.1,93.11,93.05,93.06,2591.0,91.1416,91.1514,91.0926,91.1024,2591.0
2023-12-27 14:55:00,93.04,93.16,93.02,93.14,3703.0,91.0828,91.2003,91.0633,91.1807,3703.0
2023-12-27 15:00:00,93.17,93.18,93.09,93.16,4332.0,91.2101,91.2199,91.1318,91.2003,4332.0
2023-12-27 15:05:00,93.14,93.17,93.04,93.09,7558.0,91.1807,91.2101,91.0828,91.1318,7558.0
2023-12-27 15:10:00,93.08,93.11,93.06,93.09,2954.0,91.122,91.1514,91.1024,91.1318,2954.0
2023-12-27 15:15:00,93.09,93.19,93.09,93.13,4675.0,91.1318,91.2297,91.1318,91.1709,4675.0
2023-12-27 15:20:00,93.14,93.17,93.11,93.13,4353.0,91.1807,91.2101,91.1514,91.1709,4353.0
2023-12-27 15:25:00,93.13,93.17,93.07,93.17,4072.0,91.1709,91.2101,91.1122,91.2101,4072.0
2023-12-27 15:30:00,93.16,93.17,93.08,93.17,9210.0,91.2003,91.2101,91.122,91.2101,9210.0
2023-12-27 15:35:00,93.17,93.23,93.16,93.22,3579.0,91.2101,91.2688,91.2003,91.259,3579.0
2023-12-27 15:40:00,93.21,93.21,93.08,93.09,7782.0,91.2493,91.2493,91.122,91.1318,7782.0
2023-12-27 15:45:00,93.08,93.1,93.02,93.07,9517.0,91.122,91.1416,91.0633,91.1122,9517.0
2023-12-27 15:50:00,93.07,93.1,92.92,93.03,25588.0,91.1122,91.1416,90.9654,91.073,25588.0
2023-12-27 15:55:00,93.05,93.19,93.04,93.17,43004.0,91.0926,91.2297,91.0828,91.2101,43004.0
2023-12-28 09:30:00,93.21,93.59,93.12,93.58,24315.0,91.2493,91.6213,91.1611,91.6115,24315.0
2023-12-28 09:35:00,93.57,94.0,93.5,94.0,16070.0,91.6017,92.0226,91.5332,92.0226,16070.0
2023-12-28 09:40:00,93.95,94.0,93.66,93.76,21202.0,91.9737,92.0226,91.6898,91.7877,21202.0
2023-12-28 09:45:00,93.77,94.09,93.76,93.92,18334.0,91.7975,92.1107,91.7877,91.9443,18334.0
2023-12-28 09:50:00,93.91,94.06,93.86,93.91,19037.0,91.9345,92.0814,91.8856,91.9345,19037.0
2023-12-28 09:55:00,93.92,94.06,93.91,93.93,11339.0,91.9443,92.0814,91.9345,91.9541,11339.0
2023-12-28 10:00:00,93.97,94.25,93.92,94.17,23438.0,91.9933,92.2674,91.9443,92.1891,23438.0
2023-12-28 10:05:00,94.18,94.35,94.07,94.31,24485.0,92.1989,92.3653,92.0912,92.3261,24485.0
2023-12-28 10:10:00,94.29,94.36,94.26,94.33,17600.0,92.3065,92.3751,92.2772,92.3457,17600.0
2023-12-28 10:15:00,94.36,94.46,94.33,94.45,21900.0,92.3751,92.473,92.3457,92.4632,21900.0
2023-12-28 10:20:00,94.46,94.52,94.39,94.41,16427.0,92.473,92.5317,92.4044,92.424,16427.0
2023-12-28 10:25:00,94.41,94.52,94.4,94.48,15767.0,92.424,92.5317,92.4142,92.4925,15767.0
2023-12-28 10:30:00,94.46,94.61,94.44,94.5,21357.0,92.473,92.6198,92.4534,92.5121,21357.0
2023-12-28 10:35:00,94.48,94.54,94.35,94.37,13990.0,92.4925,92.5513,92.3653,92.3849,13990.0
2023-12-28 10:40:00,94.34,94.41,94.3,94.34,20988.0,92.3555,92.424,92.3163,92.3555,20988.0
2023-12-28 10:45:00,94.37,94.53,94.32,94.53,55193.0,92.3849,92.5415,92.3359,92.5415,55193.0
2023-12-28 10:50:00,94.53,94.55,94.41,94.42,14896.0,92.5415,92.5611,92.424,92.4338,14896.0
2023-12-28 10:55:00,94.41,94.45,94.3,94.37,26225.0,92.424,92.4632,92.3163,92.3849,26225.0
2023-12-28 11:00:00,94.34,94.37,94.26,94.3,18860.0,92.3555,92.3849,92.2772,92.3163,18860.0
2023-12-28 11:05:00,94.32,94.33,94.24,94.28,14536.0,92.3359,92.3457,92.2576,92.2967,14536.0
2023-12-28 11:10:00,94.28,94.41,94.27,94.31,14294.0,92.2967,92.424,92.287,92.3261,14294.0
2023-12-28 11:15:00,94.31,94.36,94.3,94.36,13831.0,92.3261,92.3751,92.3163,92.3751,13831.0
2023-12-28 11:20:00,94.35,94.39,94.29,94.31,19444.0,92.3653,92.4044,92.3065,92.3261,19444.0
2023-12-28 11:25:00,94.33,94.36,94.23,94.31,62844.0,92.3457,92.3751,92.2478,92.3261,62844.0
2023-12-28 11:30:00,94.33,94.35,94.3,94.33,9906.0,92.3457,92.3653,92.3163,92.3457,9906.0
2023-12-28 11:35:00,94.33,94.35,94.32,94.33,9833.0,92.3457,92.3653,92.3359,92.3457,9833.0
2023-12-28 11:40:00,94.35,94.44,94.33,94.44,19477.0,92.3653,92.4534,92.3457,92.4534,19477.0
2023-12-28 11:45:00,94.44,94.46,94.36,94.41,32164.0,92.4534,92.473,92.3751,92.424,32164.0
2023-12-28 11:50:00,94.42,94.46,94.38,94.46,7829.0,92.4338,92.473,92.3946,92.473,7829.0
2023-12-28 11:55:00,94.46,94.47,94.33,94.33,21926.0,92.473,92.4828,92.3457,92.3457,21926.0
2023-12-28 12:00:00,94.32,94.39,94.31,94.31,13638.0,92.3359,92.4044,92.3261,92.3261,13638.0
2023-12-28 12:05:00,94.33,94.33,94.27,94.31,7915.0,92.3457,92.3457,92.287,92.3261,7915.0
2023-12-28 12:10:00,94.32,94.33,94.11,94.12,11355.0,92.3359,92.3457,92.1303,92.1401,11355.0
2023-12-28 12:15:00,94.12,94.13,94.0,94.05,15563.0,92.1401,92.1499,92.0226,92.0716,15563.0
2023-12-28 12:20:00,94.06,94.11,93.98,94.06,11901.0,92.0814,92.1303,92.0031,92.0814,11901.0
2023-12-28 12:25:00,94.08,94.09,93.95,94.0,12102.0,92.101,92.1107,91.9737,92.0226,12102.0
2023-12-28 12:30:00,93.99,94.06,93.98,94.02,9484.0,92.0128,92.0814,92.0031,92.0422,9484.0
2023-12-28 12:35:00,94.02,94.06,93.99,94.0,9832.0,92.0422,92.0814,92.0128,92.0226,9832.0
2023-12-28 12:40:00,94.01,94.12,94.0,94.12,11723.0,92.0324,92.1401,92.0226,92.1401,11723.0
2023-12-28 12:45:00,94.1,94.11,94.08,94.11,6162.0,92.1205,92.1303,92.101,92.1303,6162.0
2023-12-28 12:50:00,94.12,94.13,94.1,94.13,7854.0,92.1401,92.1499,92.1205,92.1499,7854.0
2023-12-28 12:55:00,94.13,94.17,94.09,94.09,10056.0,92.1499,92.1891,92.1107,92.1107,10056.0
2023-12-28 13:00:00,94.1,94.13,94.0,94.05,12003.0,92.1205,92.1499,92.0226,92.0716,12003.0
2023-12-28 13:05:00,94.04,94.09,93.97,94.08,12341.0,92.0618,92.1107,91.9933,92.101,12341.0
2023-12-28 13:10:00,94.1,94.1,93.97,94.03,7046.0,92.1205,92.1205,91.9933,92.052,7046.0
2023-12-28 13:15:00,94.01,94.04,94.0,94.03,10383.0,92.0324,92.0618,92.0226,92.052,10383.0
2023-12-28 13:20:00,94.04,94.05,94.0,94.04,10220.0,92.0618,92.0716,92.0226,92.0618,10220.0
2023-12-28 13:25:00,94.04,94.07,93.99,93.99,11109.0,92.0618,92.0912,92.0128,92.0128,11109.0
2023-12-28 13:30:00,94.0,94.02,93.99,94.02,9711.0,92.0226,92.0422,92.0128,92.0422,9711.0
2023-12-28 13:35:00,94.02,94.1,93.97,94.06,9597.0,92.0422,92.1205,91.9933,92.0814,9597.0
2023-12-28 13:40:00,94.06,94.08,93.99,94.08,6838.0,92.0814,92.101,92.0128,92.101,6838.0
2023-12-28 13:45:00,94.06,94.07,93.97,93.99,6082.0,92.0814,92.0912,91.9933,92.0128,6082.0
2023-12-28 13:50:00,93.98,94.0,93.92,93.97,7861.0,92.0031,92.0226,91.9443,91.9933,7861.0
2023-12-28 13:55:00,93.94,93.99,93.93,93.98,9340.0,91.9639,92.0128,91.9541,92.0031,9340.0
2023-12-28 14:00:00,93.98,94.06,93.96,94.06,14520.0,92.0031,92.0814,91.9835,92.0814,14520.0
2023-12-28 14:05:00,94.06,94.09,93.99,93.99,9145.0,92.0814,92.1107,92.0128,92.0128,9145.0
2023-12-28 14:10:00,94.0,94.02,93.98,94.01,7403.0,92.0226,92.0422,92.0031,92.0324,7403.0
2023-12-28 14:15:00,94.01,94.05,94.01,94.03,8554.0,92.0324,92.0716,92.0324,92.052,8554.0
2023-12-28 14:20:00,94.03,94.12,94.0,94.12,10568.0,92.052,92.1401,92.0226,92.1401,10568.0
2023-12-28 14:25:00,94.11,94.12,94.06,94.08,8581.0,92.1303,92.1401,92.0814,92.101,8581.0
2023-12-28 14:30:00,94.08,94.13,94.06,94.07,11837.0,92.101,92.1499,92.0814,92.0912,11837.0
2023-12-28 14:35:00,94.07,94.26,94.06,94.25,15092.0,92.0912,92.2772,92.0814,92.2674,15092.0
2023-12-28 14:40:00,94.25,94.26,94.16,94.19,7911.0,92.2674,92.2772,92.1793,92.2086,7911.0
2023-12-28 14:45:00,94.19,94.27,94.17,94.24,12845.0,92.2086,92.287,92.1891,92.2576,12845.0
2023-12-28 14:50:00,94.23,94.27,94.23,94.26,9565.0,92.2478,92.287,92.2478,92.2772,9565.0
2023-12-28 14:55:00,94.25,94.33,94.24,94.33,11751.0,92.2674,92.3457,92.2576,92.3457,11751.0
2023-12-28 15:00:00,94.32,94.41,94.29,94.4,34707.0,92.3359,92.424,92.3065,92.4142,34707.0
2023-12-28 15:05:00,94.38,94.54,94.37,94.53,12306.0,92.3946,92.5513,92.3849,92.5415,12306.0
2023-12-28 15:10:00,94.51,94.53,94.39,94.47,26680.0,92.5219,92.5415,92.4044,92.4828,26680.0
2023-12-28 15:15:00,94.47,94.47,94.31,94.38,24672.0,92.4828,92.4828,92.3261,92.3946,24672.0
2023-12-28 15:20:00,94.39,94.4,94.23,94.23,21983.0,92.4044,92.4142,92.2478,92.2478,21983.0
2023-12-28 15:25:00,94.23,94.26,94.17,94.19,12504.0,92.2478,92.2772,92.1891,92.2086,12504.0
2023-12-28 15:30:00,94.19,94.25,94.14,94.15,23614.0,92.2086,92.2674,92.1597,92.1695,23614.0
2023-12-28 15:35:00,94.16,94.27,94.08,94.26,34833.0,92.1793,92.287,92.101,92.2772,34833.0
2023-12-28 15:40:00,94.26,94.35,94.25,94.35,22073.0,92.2772,92.3653,92.2674,92.3653,22073.0
2023-12-28 15:45:00,94.35,94.41,94.21,94.26,44806.0,92.3653,92.424,92.2282,92.2772,44806.0
2023-12-28 15:50:00,94.24,94.45,94.19,94.19,68466.0,92.2576,92.4632,92.2086,92.2086,68466.0
2023-12-28 15:55:00,94.15,94.39,94.14,94.27,158131.0,92.1695,92.4044,92.1597,92.287,158131.0
2023-12-29 09:30:00,94.11,94.64,94.09,94.39,37838.0,92.1303,92.6492,92.1107,92.4044,37838.0
2023-12-29 09:35:00,94.47,94.49,94.13,94.13,18990.0,92.4828,92.5023,92.1499,92.1499,18990.0
2023-12-29 09:40:00,94.19,94.24,94.09,94.15,14467.0,92.2086,92.2576,92.1107,92.1695,14467.0
2023-12-29 09:45:00,94.15,94.19,93.81,94.0,15026.0,92.1695,92.2086,91.8366,92.0226,15026.0
2023-12-29 09:50:00,94.03,94.1,93.84,93.88,16726.0,92.052,92.1205,91.866,91.9052,16726.0
2023-12-29 09:55:00,93.91,94.03,93.81,93.86,12672.0,91.9345,92.052,91.8366,91.8856,12672.0
2023-12-29 10:00:00,93.88,94.02,93.82,94.02,23209.0,91.9052,92.0422,91.8464,92.0422,23209.0
2023-12-29 10:05:00,94.0,94.06,93.9,93.9,12904.0,92.0226,92.0814,91.9247,91.9247,12904.0
2023-12-29 10:10:00,93.87,93.9,93.77,93.87,14450.0,91.8954,91.9247,91.7975,91.8954,14450.0
2023-12-29 10:15:00,93.76,93.87,93.7,93.85,20241.0,91.7877,91.8954,91.7289,91.8758,20241.0
2023-12-29 10:20:00,93.84,93.84,93.61,93.73,14727.0,91.866,91.866,91.6408,91.7583,14727.0
2023-12-29 10:25:00,93.74,93.92,93.74,93.88,11391.0,91.7681,91.9443,91.7681,91.9052,11391.0
2023-12-29 10:30:00,93.86,93.86,93.72,93.77,22446.0,91.8856,91.8856,91.7485,91.7975,22446.0
2023-12-29 10:35:00,93.75,93.84,93.74,93.83,12290.0,91.7779,91.866,91.7681,91.8562,12290.0
2023-12-29 10:40:00,93.83,93.83,93.56,93.59,10319.0,91.8562,91.8562,91.5919,91.6213,10319.0
2023-12-29 10:45:00,93.58,93.59,93.25,93.34,41581.0,91.6115,91.6213,91.2884,91.3765,41581.0
2023-12-29 10:50:00,93.34,93.35,93.14,93.18,17203.0,91.3765,91.3863,91.1807,91.2199,17203.0
2023-12-29 10:55:00,93.18,93.5,93.18,93.46,15643.0,91.2199,91.5332,91.2199,91.494,15643.0
2023-12-29 11:00:00,93.45,93.6,93.35,93.59,13675.0,91.4842,91.6311,91.3863,91.6213,13675.0
2023-12-29 11:05:00,93.58,93.6,93.35,93.44,14718.0,91.6115,91.6311,91.3863,91.4744,14718.0
2023-12-29 11:10:00,93.43,93.59,93.38,93.44,16769.0,91.4646,91.6213,91.4157,91.4744,16769.0
2023-12-29 11:15:00,93.41,93.5,93.28,93.41,24234.0,91.445,91.5332,91.3178,91.445,24234.0
2023-12-29 11:20:00,93.36,93.4,93.26,93.35,18464.0,91.3961,91.4353,91.2982,91.3863,18464.0
2023-12-29 11:25:00,93.33,93.38,93.22,93.28,32917.0,91.3667,91.4157,91.259,91.3178,32917.0
2023-12-29 11:30:00,93.25,93.4,93.22,93.37,15703.0,91.2884,91.4353,91.259,91.4059,15703.0
2023-12-29 11:35:00,93.33,93.38,93.2,93.32,15582.0,91.3667,91.4157,91.2395,91.3569,15582.0
2023-12-29 11:40:00,93.33,93.41,93.29,93.35,9716.0,91.3667,91.445,91.3276,91.3863,9716.0
2023-12-29 11:45:00,93.34,93.5,93.33,93.5,11710.0,91.3765,91.5332,91.3667,91.5332,11710.0
2023-12-29 11:50:00,93.48,93.54,93.41,93.54,20428.0,91.5136,91.5723,91.445,91.5723,20428.0
2023-12-29 11:55:00,93.51,93.58,93.45,93.5,10144.0,91.5429,91.6115,91.4842,91.5332,10144.0
2023-12-29 12:00:00,93.49,93.56,93.45,93.45,13162.0,91.5234,91.5919,91.4842,91.4842,13162.0
2023-12-29 12:05:00,93.45,93.47,93.31,93.31,10316.0,91.4842,91.5038,91.3472,91.3472,10316.0
2023-12-29 12:10:00,93.31,93.34,93.16,93.3,21238.0,91.3472,91.3765,91.2003,91.3374,21238.0
2023-12-29 12:15:00,93.25,93.35,93.2,93.32,11179.0,91.2884,91.3863,91.2395,91.3569,11179.0
2023-12-29 12:20:00,93.35,93.35,93.19,93.23,7432.0,91.3863,91.3863,91.2297,91.2688,7432.0
2023-12-29 12:25:00,93.26,93.35,93.23,93.31,10001.0,91.2982,91.3863,91.2688,91.3472,10001.0
2023-12-29 12:30:00,93.29,93.39,93.26,93.38,7586.0,91.3276,91.4255,91.2982,91.4157,7586.0
2023-12-29 12:35:00,93.38,93.44,93.36,93.44,9296.0,91.4157,91.4744,91.3961,91.4744,9296.0
2023-12-29 12:40:00,93.44,93.45,93.37,93.4,6225.0,91.4744,91.4842,91.4059,91.4353,6225.0
2023-12-29 12:45:00,93.44,93.46,93.41,93.43,13223.0,91.4744,91.494,91.445,91.4646,13223.0
2023-12-29 12:50:00,93.45,93.53,93.44,93.51,8082.0,91.4842,91.5625,91.4744,91.5429,8082.0
2023-12-29 12:55:00,93.52,93.61,93.52,93.59,11291.0,91.5527,91.6408,91.5527,91.6213,11291.0
2023-12-29 13:00:00,93.58,93.59,93.49,93.52,11377.0,91.6115,91.6213,91.5234,91.5527,11377.0
2023-12-29 13:05:00,93.53,93.58,93.52,93.56,9708.0,91.5625,91.6115,91.5527,91.5919,9708.0
2023-12-29 13:10:00,93.54,93.58,93.53,93.56,12602.0,91.5723,91.6115,91.5625,91.5919,12602.0
2023-12-29 13:15:00,93.55,93.57,93.46,93.49,10213.0,91.5821,91.6017,91.494,91.5234,10213.0
2023-12-29 13:20:00,93.48,93.49,93.43,93.49,12413.0,91.5136,91.5234,91.4646,91.5234,12413.0
2023-12-29 13:25:00,93.49,93.52,93.41,93.44,14854.0,91.5234,91.5527,91.445,91.4744,14854.0
2023-12-29 13:30:00,93.46,93.55,93.45,93.51,9739.0,91.494,91.5821,91.4842,91.5429,9739.0
2023-12-29 13:35:00,93.52,93.65,93.5,93.65,11314.0,91.5527,91.68,91.5332,91.68,11314.0
2023-12-29 13:40:00,93.64,93.73,93.63,93.72,8677.0,91.6702,91.7583,91.6604,91.7485,8677.0
2023-12-29 13:45:00,93.7,93.76,93.69,93.74,8916.0,91.7289,91.7877,91.7192,91.7681,8916.0
2023-12-29 13:50:00,93.74,93.74,93.54,93.54,7352.0,91.7681,91.7681,91.5723,91.5723,7352.0
2023-12-29 13:55:00,93.52,93.6,93.52,93.57,12993.0,91.5527,91.6311,91.5527,91.6017,12993.0
2023-12-29 14:00:00,93.58,93.59,93.49,93.5,8818.0,91.6115,91.6213,91.5234,91.5332,8818.0
2023-12-29 14:05:00,93.5,93.53,93.34,93.35,22845.0,91.5332,91.5625,91.3765,91.3863,22845.0
2023-12-29 14:10:00,93.34,93.38,93.33,93.34,11143.0,91.3765,91.4157,91.3667,91.3765,11143.0
2023-12-29 14:15:00,93.31,93.43,93.31,93.42,16820.0,91.3472,91.4646,91.3472,91.4548,16820.0
2023-12-29 14:20:00,93.42,93.53,93.41,93.52,18210.0,91.4548,91.5625,91.445,91.5527,18210.0
2023-12-29 14:25:00,93.49,93.54,93.42,93.42,14254.0,91.5234,91.5723,91.4548,91.4548,14254.0
2023-12-29 14:30:00,93.43,93.53,93.42,93.49,9600.0,91.4646,91.5625,91.4548,91.5234,9600.0
2023-12-29 14:35:00,93.49,93.56,93.48,93.53,16402.0,91.5234,91.5919,91.5136,91.5625,16402.0
2023-12-29 14:40:00,93.51,93.54,93.44,93.45,38335.0,91.5429,91.5723,91.4744,91.4842,38335.0
2023-12-29 14:45:00,93.45,93.49,93.41,93.44,16877.0,91.4842,91.5234,91.445,91.4744,16877.0
2023-12-29 14:50:00,93.45,93.53,93.44,93.51,14527.0,91.4842,91.5625,91.4744,91.5429,14527.0
2023-12-29 14:55:00,93.52,93.57,93.5,93.51,13554.0,91.5527,91.6017,91.5332,91.5429,13554.0
2023-12-29 15:00:00,93.51,93.52,93.42,93.45,17690.0,91.5429,91.5527,91.4548,91.4842,17690.0
2023-12-29 15:05:00,93.44,93.53,93.41,93.52,14934.0,91.4744,91.5625,91.445,91.5527,14934.0
2023-12-29 15:10:00,93.53,93.58,93.49,93.55,14586.0,91.5625,91.6115,91.5234,91.5821,14586.0
2023-12-29 15:15:00,93.54,93.58,93.49,93.49,27163.0,91.5723,91.6115,91.5234,91.5234,27163.0
2023-12-29 15:20:00,93.49,93.51,93.38,93.46,16198.0,91.5234,91.5429,91.4157,91.494,16198.0
2023-12-29 15:25:00,93.45,93.5,93.45,93.47,18401.0,91.4842,91.5332,91.4842,91.5038,18401.0
2023-12-29 15:30:00,93.47,93.47,93.31,93.32,19702.0,91.5038,91.5038,91.3472,91.3569,19702.0
2023-12-29 15:35:00,93.31,93.45,93.31,93.44,40618.0,91.3472,91.4842,91.3472,91.4744,40618.0
2023-12-29 15:40:00,93.44,93.54,93.43,93.45,32419.0,91.4744,91.5723,91.4646,91.4842,32419.0
2023-12-29 15:45:00,93.44,93.44,93.25,93.27,36049.0,91.4744,91.4744,91.2884,91.308,36049.0
2023-12-29 15:50:00,93.26,93.51,93.2,93.23,124438.0,91.2982,91.5429,91.2395,91.2688,124438.0
2023-12-29 15:55:00,93.19,93.36,93.15,93.2,175280.0,91.2297,91.3961,91.1905,91.2395,175280.0
2024-01-02 09:30:00,92.49,92.49,91.24,92.15,49873.0,90.5444,90.5444,89.3207,90.2116,49873.0
2024-01-02 09:35:00,92.33,92.58,91.5,91.58,31564.0,90.3878,90.6325,89.5752,89.6535,31564.0
2024-01-02 09:40:00,91.47,91.78,91.13,91.56,30002.0,89.5459,89.8493,89.213,89.634,30002.0
2024-01-02 09:45:00,91.64,91.64,91.19,91.54,24568.0,89.7123,89.7123,89.2717,89.6144,24568.0
2024-01-02 09:50:00,91.5,91.81,91.36,91.53,12598.0,89.5752,89.8787,89.4382,89.6046,12598.0
2024-01-02 09:55:00,91.53,92.05,91.46,92.05,15730.0,89.6046,90.1137,89.5361,90.1137,15730.0
2024-01-02 10:00:00,92.05,92.29,91.89,92.16,22129.0,90.1137,90.3486,89.957,90.2213,22129.0
2024-01-02 10:05:00,92.16,92.17,91.57,91.77,28442.0,90.2213,90.2311,89.6438,89.8395,28442.0
2024-01-02 10:10:00,91.84,91.92,91.6,91.6,10676.0,89.9081,89.9864,89.6731,89.6731,10676.0
2024-01-02 10:15:00,91.61,91.73,91.45,91.52,13203.0,89.6829,89.8004,89.5263,89.5948,13203.0
2024-01-02 10:20:00,91.48,91.78,91.47,91.63,20294.0,89.5556,89.8493,89.5459,89.7025,20294.0
2024-01-02 10:25:00,91.64,91.65,91.3,91.37,8943.0,89.7123,89.7221,89.3794,89.448,8943.0
2024-01-02 10:30:00,91.36,91.36,91.07,91.25,21780.0,89.4382,89.4382,89.1543,89.3305,21780.0
2024-01-02 10:35:00,91.21,91.21,90.84,91.14,27059.0,89.2913,89.2913,88.9291,89.2228,27059.0
2024-01-02 10:40:00,91.21,91.43,91.13,91.37,14601.0,89.2913,89.5067,89.213,89.448,14601.0
2024-01-02 10:45:00,91.36,91.53,91.24,91.29,24063.0,89.4382,89.6046,89.3207,89.3696,24063.0
2024-01-02 10:50:00,91.3,91.63,91.29,91.51,15571.0,89.3794,89.7025,89.3696,89.585,15571.0
2024-01-02 10:55:00,91.51,91.69,91.44,91.55,13532.0,89.585,89.7612,89.5165,89.6242,13532.0
2024-01-02 11:00:00,91.52,91.77,91.52,91.69,11289.0,89.5948,89.8395,89.5948,89.7612,11289.0
2024-01-02 11:05:00,91.65,91.7,91.49,91.7,9094.0,89.7221,89.771,89.5654,89.771,9094.0
2024-01-02 11:10:00,91.67,91.74,91.48,91.58,11035.0,89.7417,89.8102,89.5556,89.6535,11035.0
2024-01-02 11:15:00,91.56,91.69,91.49,91.49,13390.0,89.634,89.7612,89.5654,89.5654,13390.0
2024-01-02 11:20:00,91.48,91.49,91.29,91.31,16948.0,89.5556,89.5654,89.3696,89.3892,16948.0
2024-01-02 11:25:00,91.31,91.35,91.25,91.3,13271.0,89.3892,89.4284,89.3305,89.3794,13271.0
2024-01-02 11:30:00,91.3,91.4,91.3,91.36,11768.0,89.3794,89.4773,89.3794,89.4382,11768.0
2024-01-02 11:35:00,91.35,91.35,91.22,91.25,12520.0,89.4284,89.4284,89.3011,89.3305,12520.0
2024-01-02 11:40:00,91.23,91.24,91.12,91.21,10391.0,89.3109,89.3207,89.2032,89.2913,10391.0
2024-01-02 11:45:00,91.21,91.44,91.2,91.39,34134.0,89.2913,89.5165,89.2815,89.4675,34134.0
2024-01-02 11:50:00,91.36,91.41,91.25,91.26,7646.0,89.4382,89.4871,89.3305,89.3403,7646.0
2024-01-02 11:55:00,91.28,91.47,91.27,91.45,4767.0,89.3599,89.5459,89.3501,89.5263,4767.0
2024-01-02 12:00:00,91.49,91.55,91.46,91.53,9317.0,89.5654,89.6242,89.5361,89.6046,9317.0
2024-01-02 12:05:00,91.53,91.54,91.36,91.4,6995.0,89.6046,89.6144,89.4382,89.4773,6995.0
2024-01-02 12:10:00,91.38,91.5,91.34,91.5,11049.0,89.4578,89.5752,89.4186,89.5752,11049.0
2024-01-02 12:15:00,91.47,91.63,91.42,91.63,12487.0,89.5459,89.7025,89.4969,89.7025,12487.0
2024-01-02 12:20:00,91.66,91.67,91.48,91.48,12065.0,89.7319,89.7417,89.5556,89.5556,12065.0
2024-01-02 12:25:00,91.48,91.82,91.46,91.79,10351.0,89.5556,89.8885,89.5361,89.8591,10351.0
2024-01-02 12:30:00,91.83,91.88,91.74,91.74,6964.0,89.8983,89.9472,89.8102,89.8102,6964.0
2024-01-02 12:35:00,91.77,91.96,91.77,91.94,6095.0,89.8395,90.0255,89.8395,90.006,6095.0
2024-01-02 12:40:00,91.94,92.05,91.91,92.02,12399.0,90.006,90.1137,89.9766,90.0843,12399.0
2024-01-02 12:45:00,92.03,92.03,91.82,91.82,13323.0,90.0941,90.0941,89.8885,89.8885,13323.0
2024-01-02 12:50:00,91.85,91.87,91.72,91.73,8238.0,89.9179,89.9374,89.7906,89.8004,8238.0
2024-01-02 12:55:00,91.73,91.77,91.67,91.69,7299.0,89.8004,89.8395,89.7417,89.7612,7299.0
2024-01-02 13:00:00,91.69,91.72,91.65,91.7,9310.0,89.7612,89.7906,89.7221,89.771,9310.0
2024-01-02 13:05:00,91.71,91.75,91.54,91.6,6889.0,89.7808,89.82,89.6144,89.6731,6889.0
2024-01-02 13:10:00,91.59,91.61,91.54,91.55,7750.0,89.6633,89.6829,89.6144,89.6242,7750.0
2024-01-02 13:15:00,91.55,91.69,91.52,91.66,8282.0,89.6242,89.7612,89.5948,89.7319,8282.0
2024-01-02 13:20:00,91.66,91.71,91.63,91.66,10653.0,89.7319,89.7808,89.7025,89.7319,10653.0
2024-01-02 13:25:00,91.69,91.7,91.61,91.61,7338.0,89.7612,89.771,89.6829,89.6829,7338.0
2024-01-02 13:30:00,91.62,91.66,91.58,91.66,7832.0,89.6927,89.7319,89.6535,89.7319,7832.0
2024-01-02 13:35:00,91.67,91.68,91.6,91.61,6190.0,89.7417,89.7514,89.6731,89.6829,6190.0
2024-01-02 13:40:00,91.6,91.6,91.41,91.42,12247.0,89.6731,89.6731,89.4871,89.4969,12247.0
2024-01-02 13:45:00,91.42,91.42,91.28,91.32,14692.0,89.4969,89.4969,89.3599,89.399,14692.0
2024-01-02 13:50:00,91.32,91.32,91.2,91.22,14392.0,89.399,89.399,89.2815,89.3011,14392.0
2024-01-02 13:55:00,91.22,91.27,91.16,91.19,10928.0,89.3011,89.3501,89.2424,89.2717,10928.0
2024-01-02 14:00:00,91.18,91.22,91.03,91.04,10356.0,89.262,89.3011,89.1151,89.1249,10356.0
2024-01-02 14:05:00,91.03,91.11,91.0,91.09,19075.0,89.1151,89.1934,89.0857,89.1739,19075.0
2024-01-02 14:10:00,91.07,91.3,91.06,91.21,7271.0,89.1543,89.3794,89.1445,89.2913,7271.0
2024-01-02 14:15:00,91.2,91.23,91.16,91.16,5929.0,89.2815,89.3109,89.2424,89.2424,5929.0
2024-01-02 14:20:00,91.15,91.22,91.07,91.15,7749.0,89.2326,89.3011,89.1543,89.2326,7749.0
2024-01-02 14:25:00,91.17,91.34,91.11,91.34,10032.0,89.2522,89.4186,89.1934,89.4186,10032.0
2024-01-02 14:30:00,91.32,91.32,91.18,91.2,6411.0,89.399,89.399,89.262,89.2815,6411.0
2024-01-02 14:35:00,91.22,91.22,91.16,91.16,9110.0,89.3011,89.3011,89.2424,89.2424,9110.0
2024-01-02 14:40:00,91.15,91.17,91.12,91.14,5391.0,89.2326,89.2522,89.2032,89.2228,5391.0
2024-01-02 14:45:00,91.14,91.22,91.14,91.16,7438.0,89.2228,89.3011,89.2228,89.2424,7438.0
2024-01-02 14:50:00,91.17,91.23,91.05,91.09,7562.0,89.2522,89.3109,89.1347,89.1739,7562.0
2024-01-02 14:55:00,91.08,91.09,91.03,91.03,7873.0,89.1641,89.1739,89.1151,89.1151,7873.0
2024-01-02 15:00:00,91.02,91.08,90.99,91.02,15722.0,89.1053,89.1641,89.076,89.1053,15722.0
2024-01-02 15:05:00,91.04,91.07,90.97,90.98,11569.0,89.1249,89.1543,89.0564,89.0662,11569.0
2024-01-02 15:10:00,90.97,91.03,90.97,90.98,9974.0,89.0564,89.1151,89.0564,89.0662,9974.0
2024-01-02 15:15:00,90.98,91.11,90.93,91.08,10320.0,89.0662,89.1934,89.0172,89.1641,10320.0
2024-01-02 15:20:00,91.06,91.11,90.98,91.09,7792.0,89.1445,89.1934,89.0662,89.1739,7792.0
2024-01-02 15:25:00,91.11,91.13,91.06,91.09,7347.0,89.1934,89.213,89.1445,89.1739,7347.0
2024-01-02 15:30:00,91.1,91.25,91.09,91.2,10320.0,89.1836,89.3305,89.1739,89.2815,10320.0
2024-01-02 15:35:00,91.21,91.21,91.02,91.06,12448.0,89.2913,89.2913,89.1053,89.1445,12448.0
2024-01-02 15:40:00,91.06,91.13,91.03,91.12,12619.0,89.1445,89.213,89.1151,89.2032,12619.0
2024-01-02 15:45:00,91.11,91.14,91.05,91.11,25729.0,89.1934,89.2228,89.1347,89.1934,25729.0
2024-01-02 15:50:00,91.11,91.28,91.07,91.27,46006.0,89.1934,89.3599,89.1543,89.3501,46006.0
2024-01-02 15:55:00,91.28,91.34,91.24,91.3,103461.0,89.3599,89.4186,89.3207,89.3794,103461.0
2024-01-03 09:30:00,90.35,90.43,89.76,90.0,72284.0,88.4494,88.5277,87.8718,88.1068,72284.0
2024-01-03 09:35:00,90.01,90.65,89.95,90.6,21084.0,88.1166,88.7431,88.0578,88.6942,21084.0
2024-01-03 09:40:00,90.64,90.95,90.35,90.49,14296.0,88.7333,89.0368,88.4494,88.5865,14296.0
2024-01-03 09:45:00,90.53,90.59,90.38,90.5,25346.0,88.6256,88.6844,88.4788,88.5963,25346.0
2024-01-03 09:50:00,90.5,90.59,90.25,90.52,47473.0,88.5963,88.6844,88.3515,88.6158,47473.0
2024-01-03 09:55:00,90.52,90.67,90.4,90.67,25264.0,88.6158,88.7627,88.4984,88.7627,25264.0
2024-01-03 10:00:00,90.65,91.03,90.5,90.94,13389.0,88.7431,89.1151,88.5963,89.027,13389.0
2024-01-03 10:05:00,90.97,91.05,90.89,90.91,15743.0,89.0564,89.1347,88.9781,88.9976,15743.0
2024-01-03 10:10:00,90.92,91.03,90.81,90.95,5902.0,89.0074,89.1151,88.8997,89.0368,5902.0
2024-01-03 10:15:00,90.96,91.02,90.86,90.87,10016.0,89.0466,89.1053,88.9487,88.9585,10016.0
2024-01-03 10:20:00,90.85,90.97,90.75,90.89,6569.0,88.9389,89.0564,88.841,88.9781,6569.0
2024-01-03 10:25:00,90.91,91.03,90.9,90.95,7828.0,88.9976,89.1151,88.9878,89.0368,7828.0
2024-01-03 10:30:00,90.92,90.96,90.81,90.92,10936.0,89.0074,89.0466,88.8997,89.0074,10936.0
2024-01-03 10:35:00,90.91,90.97,90.85,90.91,10566.0,88.9976,89.0564,88.9389,88.9976,10566.0
2024-01-03 10:40:00,90.91,90.92,90.77,90.8,8627.0,88.9976,89.0074,88.8606,88.89,8627.0
2024-01-03 10:45:00,90.8,90.9,90.77,90.85,10227.0,88.89,88.9878,88.8606,88.9389,10227.0
2024-01-03 10:50:00,90.83,91.03,90.83,91.03,46492.0,88.9193,89.1151,88.9193,89.1151,46492.0
2024-01-03 10:55:00,91.03,91.36,90.98,91.36,17599.0,89.1151,89.4382,89.0662,89.4382,17599.0
2024-01-03 11:00:00,91.37,91.47,91.24,91.26,64103.0,89.448,89.5459,89.3207,89.3403,64103.0
2024-01-03 11:05:00,91.27,91.65,91.27,91.59,48063.0,89.3501,89.7221,89.3501,89.6633,48063.0
2024-01-03 11:10:00,91.59,91.62,91.44,91.57,12256.0,89.6633,89.6927,89.5165,89.6438,12256.0
2024-01-03 11:15:00,91.58,91.72,91.43,91.48,26654.0,89.6535,89.7906,89.5067,89.5556,26654.0
2024-01-03 11:20:00,91.48,91.53,91.44,91.48,13166.0,89.5556,89.6046,89.5165,89.5556,13166.0
2024-01-03 11:25:00,91.51,91.62,91.5,91.56,29220.0,89.585,89.6927,89.5752,89.634,29220.0
2024-01-03 11:30:00,91.61,91.82,91.53,91.76,8084.0,89.6829,89.8885,89.6046,89.8298,8084.0
2024-01-03 11:35:00,91.77,91.9,91.77,91.83,10446.0,89.8395,89.9668,89.8395,89.8983,10446.0
2024-01-03 11:40:00,91.83,91.83,91.7,91.77,6017.0,89.8983,89.8983,89.771,89.8395,6017.0
2024-01-03 11:45:00,91.77,91.78,91.62,91.7,14983.0,89.8395,89.8493,89.6927,89.771,14983.0
2024-01-03 11:50:00,91.73,91.79,91.7,91.7,6278.0,89.8004,89.8591,89.771,89.771,6278.0
2024-01-03 11:55:00,91.7,91.72,91.57,91.59,8416.0,89.771,89.7906,89.6438,89.6633,8416.0
2024-01-03 12:00:00,91.59,91.59,91.53,91.59,8291.0,89.6633,89.6633,89.6046,89.6633,8291.0
2024-01-03 12:05:00,91.61,91.64,91.55,91.62,11689.0,89.6829,89.7123,89.6242,89.6927,11689.0
2024-01-03 12:10:00,91.61,91.76,91.6,91.71,19957.0,89.6829,89.8298,89.6731,89.7808,19957.0
2024-01-03 12:15:00,91.7,91.72,91.4,91.4,7802.0,89.771,89.7906,89.4773,89.4773,7802.0
2024-01-03 12:20:00,91.4,91.45,91.39,91.42,8307.0,89.4773,89.5263,89.4675,89.4969,8307.0
2024-01-03 12:25:00,91.45,91.52,91.25,91.34,54668.0,89.5263,89.5948,89.3305,89.4186,54668.0
2024-01-03 12:30:00,91.34,91.41,91.34,91.4,4879.0,89.4186,89.4871,89.4186,89.4773,4879.0
2024-01-03 12:35:00,91.38,91.48,91.38,91.48,5999.0,89.4578,89.5556,89.4578,89.5556,5999.0
2024-01-03 12:40:00,91.48,91.48,91.3,91.32,17333.0,89.5556,89.5556,89.3794,89.399,17333.0
2024-01-03 12:45:00,91.31,91.34,91.26,91.29,10812.0,89.3892,89.4186,89.3403,89.3696,10812.0
2024-01-03 12:50:00,91.28,91.32,91.23,91.28,17437.0,89.3599,89.399,89.3109,89.3599,17437.0
2024-01-03 12:55:00,91.25,91.48,91.24,91.47,36977.0,89.3305,89.5556,89.3207,89.5459,36977.0
2024-01-03 13:00:00,91.48,91.57,91.46,91.49,15053.0,89.5556,89.6438,89.5361,89.5654,15053.0
2024-01-03 13:05:00,91.48,91.56,91.45,91.51,9969.0,89.5556,89.634,89.5263,89.585,9969.0
2024-01-03 13:10:00,91.5,91.72,91.5,91.7,5434.0,89.5752,89.7906,89.5752,89.771,5434.0
2024-01-03 13:15:00,91.74,91.82,91.74,91.78,6874.0,89.8102,89.8885,89.8102,89.8493,6874.0
2024-01-03 13:20:00,91.77,91.81,91.71,91.79,5687.0,89.8395,89.8787,89.7808,89.8591,5687.0
2024-01-03 13:25:00,91.79,91.85,91.79,91.82,4895.0,89.8591,89.9179,89.8591,89.8885,4895.0
2024-01-03 13:30:00,91.82,91.83,91.77,91.81,6611.0,89.8885,89.8983,89.8395,89.8787,6611.0
2024-01-03 13:35:00,91.81,91.95,91.76,91.89,6222.0,89.8787,90.0158,89.8298,89.957,6222.0
2024-01-03 13:40:00,91.91,91.91,91.82,91.82,5273.0,89.9766,89.9766,89.8885,89.8885,5273.0
2024-01-03 13:45:00,91.84,92.01,91.84,92.0,7985.0,89.9081,90.0745,89.9081,90.0647,7985.0
2024-01-03 13:50:00,92.01,92.14,92.0,92.08,25406.0,90.0745,90.2018,90.0647,90.143,25406.0
2024-01-03 13:55:00,92.08,92.08,92.04,92.08,5853.0,90.143,90.143,90.1039,90.143,5853.0
2024-01-03 14:00:00,92.07,92.18,91.96,92.07,13805.0,90.1332,90.2409,90.0255,90.1332,13805.0
2024-01-03 14:05:00,92.1,92.25,91.94,92.22,12701.0,90.1626,90.3094,90.006,90.2801,12701.0
2024-01-03 14:10:00,92.19,92.27,92.05,92.15,11957.0,90.2507,90.329,90.1137,90.2116,11957.0
2024-01-03 14:15:00,92.15,92.27,92.04,92.27,9686.0,90.2116,90.329,90.1039,90.329,9686.0
2024-01-03 14:20:00,92.25,92.27,92.17,92.27,8553.0,90.3094,90.329,90.2311,90.329,8553.0
2024-01-03 14:25:00,92.27,92.58,92.26,92.53,14513.0,90.329,90.6325,90.3192,90.5836,14513.0
2024-01-03 14:30:00,92.55,92.62,92.41,92.45,22395.0,90.6031,90.6717,90.4661,90.5052,22395.0
2024-01-03 14:35:00,92.5,92.51,92.32,92.41,9445.0,90.5542,90.564,90.378,90.4661,9445.0
2024-01-03 14:40:00,92.43,92.53,92.38,92.52,8632.0,90.4857,90.5836,90.4367,90.5738,8632.0
2024-01-03 14:45:00,92.5,92.52,92.36,92.4,18574.0,90.5542,90.5738,90.4171,90.4563,18574.0
2024-01-03 14:50:00,92.4,92.41,92.35,92.39,7233.0,90.4563,90.4661,90.4073,90.4465,7233.0
2024-01-03 14:55:00,92.39,92.41,92.27,92.28,10132.0,90.4465,90.4661,90.329,90.3388,10132.0
2024-01-03 15:00:00,92.29,92.33,92.15,92.22,10441.0,90.3486,90.3878,90.2116,90.2801,10441.0
2024-01-03 15:05:00,92.21,92.25,91.99,92.06,11742.0,90.2703,90.3094,90.0549,90.1234,11742.0
2024-01-03 15:10:00,92.11,92.17,92.06,92.14,11679.0,90.1724,90.2311,90.1234,90.2018,11679.0
2024-01-03 15:15:00,92.12,92.12,91.98,92.0,9494.0,90.1822,90.1822,90.0451,90.0647,9494.0
2024-01-03 15:20:00,92.02,92.05,91.92,91.97,14530.0,90.0843,90.1137,89.9864,90.0353,14530.0
2024-01-03 15:25:00,91.98,92.07,91.95,92.07,9597.0,90.0451,90.1332,90.0158,90.1332,9597.0
2024-01-03 15:30:00,92.06,92.27,92.03,92.26,12049.0,90.1234,90.329,90.0941,90.3192,12049.0
2024-01-03 15:35:00,92.29,92.3,92.13,92.2,13218.0,90.3486,90.3584,90.192,90.2605,13218.0
2024-01-03 15:40:00,92.19,92.3,92.17,92.18,13448.0,90.2507,90.3584,90.2311,90.2409,13448.0
2024-01-03 15:45:00,92.18,92.24,92.11,92.11,24883.0,90.2409,90.2997,90.1724,90.1724,24883.0
2024-01-03 15:50:00,92.12,92.2,92.05,92.15,50107.0,90.1822,90.2605,90.1137,90.2116,50107.0
2024-01-03 15:55:00,92.15,92.23,92.07,92.17,152775.0,90.2116,90.2899,90.1332,90.2311,152775.0
2024-01-04 09:30:00,93.32,93.95,92.92,93.64,30172.0,91.3569,91.9737,90.9654,91.6702,30172.0
2024-01-04 09:35:00,93.61,94.68,93.6,94.68,37409.0,91.6408,92.6883,91.6311,92.6883,37409.0
2024-01-04 09:40:00,94.57,94.8,94.26,94.63,35620.0,92.5806,92.8058,92.2772,92.6394,35620.0
2024-01-04 09:45:00,94.62,94.76,94.36,94.59,18888.0,92.6296,92.7666,92.3751,92.6002,18888.0
2024-01-04 09:50:00,94.58,95.03,94.58,95.03,36274.0,92.5904,93.031,92.5904,93.031,36274.0
2024-01-04 09:55:00,95.04,95.4,94.99,95.4,77182.0,93.0408,93.3932,92.9918,93.3932,77182.0
2024-01-04 10:00:00,95.3,95.66,95.17,95.59,130943.0,93.2953,93.6477,93.168,93.5792,130943.0
2024-01-04 10:05:00,95.58,95.6,95.05,95.14,58647.0,93.5694,93.589,93.0505,93.1387,58647.0
2024-01-04 10:10:00,95.14,95.41,95.09,95.36,30569.0,93.1387,93.403,93.0897,93.354,30569.0
2024-01-04 10:15:00,95.32,95.75,95.27,95.72,53142.0,93.3149,93.7358,93.2659,93.7065,53142.0
2024-01-04 10:20:00,95.73,95.78,95.11,95.23,35815.0,93.7162,93.7652,93.1093,93.2268,35815.0
2024-01-04 10:25:00,95.23,95.63,95.23,95.62,24150.0,93.2268,93.6183,93.2268,93.6086,24150.0
2024-01-04 10:30:00,95.59,95.6,95.37,95.48,25026.0,93.5792,93.589,93.3638,93.4715,25026.0
2024-01-04 10:35:00,95.47,95.55,95.43,95.51,20235.0,93.4617,93.54,93.4226,93.5009,20235.0
2024-01-04 10:40:00,95.48,95.6,95.46,95.58,13188.0,93.4715,93.589,93.4519,93.5694,13188.0
2024-01-04 10:45:00,95.59,95.87,95.58,95.84,23789.0,93.5792,93.8533,93.5694,93.8239,23789.0
2024-01-04 10:50:00,95.86,95.86,95.61,95.72,17412.0,93.8435,93.8435,93.5988,93.7065,17412.0
2024-01-04 10:55:00,95.7,95.86,95.69,95.8,17923.0,93.6869,93.8435,93.6771,93.7848,17923.0
2024-01-04 11:00:00,95.8,96.0,95.77,96.0,94936.0,93.7848,93.9806,93.7554,93.9806,94936.0
2024-01-04 11:05:00,95.97,96.19,95.92,95.99,97749.0,93.9512,94.1666,93.9022,93.9708,97749.0
2024-01-04 11:10:00,95.96,96.12,95.9,96.02,25133.0,93.9414,94.098,93.8827,94.0001,25133.0
2024-01-04 11:15:00,96.05,96.1,95.97,96.06,22214.0,94.0295,94.0785,93.9512,94.0393,22214.0
2024-01-04 11:20:00,96.06,96.22,96.04,96.22,28274.0,94.0393,94.1959,94.0197,94.1959,28274.0
2024-01-04 11:25:00,96.22,96.41,96.1,96.1,24516.0,94.1959,94.3819,94.0785,94.0785,24516.0
2024-01-04 11:30:00,96.13,96.14,95.87,95.93,27149.0,94.1078,94.1176,93.8533,93.912,27149.0
2024-01-04 11:35:00,95.93,96.13,95.87,95.87,45287.0,93.912,94.1078,93.8533,93.8533,45287.0
2024-01-04 11:40:00,95.87,95.93,95.8,95.88,16394.0,93.8533,93.912,93.7848,93.8631,16394.0
2024-01-04 11:45:00,95.88,95.96,95.82,95.82,26035.0,93.8631,93.9414,93.8044,93.8044,26035.0
2024-01-04 11:50:00,95.83,95.83,95.69,95.7,47235.0,93.8141,93.8141,93.6771,93.6869,47235.0
2024-01-04 11:55:00,95.67,95.82,95.64,95.82,17459.0,93.6575,93.8044,93.6281,93.8044,17459.0
2024-01-04 12:00:00,95.81,95.86,95.61,95.68,21988.0,93.7946,93.8435,93.5988,93.6673,21988.0
2024-01-04 12:05:00,95.65,95.72,95.62,95.67,17300.0,93.6379,93.7065,93.6086,93.6575,17300.0
2024-01-04 12:10:00,95.68,95.83,95.68,95.74,19093.0,93.6673,93.8141,93.6673,93.726,19093.0
2024-01-04 12:15:00,95.74,95.75,95.6,95.64,21902.0,93.726,93.7358,93.589,93.6281,21902.0
2024-01-04 12:20:00,95.64,95.78,95.64,95.74,13914.0,93.6281,93.7652,93.6281,93.726,13914.0
2024-01-04 12:25:00,95.77,95.91,95.77,95.91,14703.0,93.7554,93.8925,93.7554,93.8925,14703.0
2024-01-04 12:30:00,95.92,95.92,95.83,95.84,16924.0,93.9022,93.9022,93.8141,93.8239,16924.0
2024-01-04 12:35:00,95.84,95.88,95.77,95.87,27565.0,93.8239,93.8631,93.7554,93.8533,27565.0
2024-01-04 12:40:00,95.87,95.88,95.75,95.77,19717.0,93.8533,93.8631,93.7358,93.7554,19717.0
2024-01-04 12:45:00,95.76,95.79,95.59,95.78,15265.0,93.7456,93.775,93.5792,93.7652,15265.0
2024-01-04 12:50:00,95.78,95.97,95.75,95.97,27338.0,93.7652,93.9512,93.7358,93.9512,27338.0
2024-01-04 12:55:00,95.97,96.09,95.93,96.07,22547.0,93.9512,94.0687,93.912,94.0491,22547.0
2024-01-04 13:00:00,96.07,96.13,95.97,96.04,15003.0,94.0491,94.1078,93.9512,94.0197,15003.0
2024-01-04 13:05:00,96.06,96.22,96.03,96.11,23762.0,94.0393,94.1959,94.0099,94.0883,23762.0
2024-01-04 13:10:00,96.09,96.14,96.02,96.12,22193.0,94.0687,94.1176,94.0001,94.098,22193.0
2024-01-04 13:15:00,96.1,96.14,96.04,96.04,15895.0,94.0785,94.1176,94.0197,94.0197,15895.0
2024-01-04 13:20:00,96.04,96.06,95.96,95.96,12477.0,94.0197,94.0393,93.9414,93.9414,12477.0
2024-01-04 13:25:00,95.95,95.97,95.82,95.84,111922.0,93.9316,93.9512,93.8044,93.8239,111922.0
2024-01-04 13:30:00,95.85,95.95,95.83,95.94,19632.0,93.8337,93.9316,93.8141,93.9218,19632.0
2024-01-04 13:35:00,95.94,96.14,95.94,96.1,14861.0,93.9218,94.1176,93.9218,94.0785,14861.0
2024-01-04 13:40:00,96.08,96.1,96.04,96.09,39268.0,94.0589,94.0785,94.0197,94.0687,39268.0
2024-01-04 13:45:00,96.08,96.23,96.06,96.18,53803.0,94.0589,94.2057,94.0393,94.1568,53803.0
2024-01-04 13:50:00,96.18,96.21,96.06,96.16,31174.0,94.1568,94.1861,94.0393,94.1372,31174.0
2024-01-04 13:55:00,96.16,96.21,96.1,96.16,24040.0,94.1372,94.1861,94.0785,94.1372,24040.0
2024-01-04 14:00:00,96.13,96.22,96.09,96.12,12689.0,94.1078,94.1959,94.0687,94.098,12689.0
2024-01-04 14:05:00,96.13,96.18,96.06,96.18,19125.0,94.1078,94.1568,94.0393,94.1568,19125.0
2024-01-04 14:10:00,96.18,96.18,96.07,96.12,15491.0,94.1568,94.1568,94.0491,94.098,15491.0
2024-01-04 14:15:00,96.09,96.09,96.0,96.0,14294.0,94.0687,94.0687,93.9806,93.9806,14294.0
2024-01-04 14:20:00,96.01,96.01,95.93,95.93,11895.0,93.9904,93.9904,93.912,93.912,11895.0
2024-01-04 14:25:00,95.92,95.94,95.77,95.77,12877.0,93.9022,93.9218,93.7554,93.7554,12877.0
2024-01-04 14:30:00,95.78,95.78,95.61,95.7,16806.0,93.7652,93.7652,93.5988,93.6869,16806.0
2024-01-04 14:35:00,95.7,95.7,95.64,95.66,13641.0,93.6869,93.6869,93.6281,93.6477,13641.0
2024-01-04 14:40:00,95.68,95.73,95.62,95.72,20905.0,93.6673,93.7162,93.6086,93.7065,20905.0
2024-01-04 14:45:00,95.71,95.84,95.63,95.84,18788.0,93.6967,93.8239,93.6183,93.8239,18788.0
2024-01-04 14:50:00,95.84,95.89,95.71,95.73,13838.0,93.8239,93.8729,93.6967,93.7162,13838.0
2024-01-04 14:55:00,95.73,95.76,95.65,95.67,9488.0,93.7162,93.7456,93.6379,93.6575,9488.0
2024-01-04 15:00:00,95.68,95.68,95.56,95.62,16065.0,93.6673,93.6673,93.5498,93.6086,16065.0
2024-01-04 15:05:00,95.63,95.83,95.62,95.81,25930.0,93.6183,93.8141,93.6086,93.7946,25930.0
2024-01-04 15:10:00,95.79,95.79,95.51,95.51,17296.0,93.775,93.775,93.5009,93.5009,17296.0
2024-01-04 15:15:00,95.51,95.54,95.17,95.2,25621.0,93.5009,93.5302,93.168,93.1974,25621.0
2024-01-04 15:20:00,95.18,95.19,95.03,95.05,27615.0,93.1778,93.1876,93.031,93.0505,27615.0
2024-01-04 15:25:00,95.05,95.08,94.91,95.01,36171.0,93.0505,93.0799,92.9135,93.0114,36171.0
2024-01-04 15:30:00,94.99,95.1,94.9,94.95,40045.0,92.9918,93.0995,92.9037,92.9527,40045.0
2024-01-04 15:35:00,94.96,95.17,94.89,95.13,42573.0,92.9624,93.168,92.8939,93.1289,42573.0
2024-01-04 15:40:00,95.13,95.18,94.99,95.03,39333.0,93.1289,93.1778,92.9918,93.031,39333.0
2024-01-04 15:45:00,95.03,95.1,94.91,94.97,48079.0,93.031,93.0995,92.9135,92.9722,48079.0
2024-01-04 15:50:00,95.0,95.02,94.69,94.79,77912.0,93.0016,93.0212,92.6981,92.796,77912.0
2024-01-04 15:55:00,94.8,94.85,94.66,94.82,177910.0,92.8058,92.8548,92.6688,92.8254,177910.0
2024-01-05 09:30:00,94.8,94.8,94.07,94.7,26248.0,92.8058,92.8058,92.0912,92.7079,26248.0
2024-01-05 09:35:00,94.83,95.0,94.34,94.45,3941.0,92.8352,93.0016,92.3555,92.4632,3941.0
2024-01-05 09:40:00,94.38,94.87,94.24,94.87,7557.0,92.3946,92.8743,92.2576,92.8743,7557.0
2024-01-05 09:45:00,94.92,95.0,94.5,94.5,11001.0,92.9233,93.0016,92.5121,92.5121,11001.0
2024-01-05 09:50:00,94.53,94.53,94.25,94.38,7068.0,92.5415,92.5415,92.2674,92.3946,7068.0
2024-01-05 09:55:00,94.38,94.51,94.21,94.31,7559.0,92.3946,92.5219,92.2282,92.3261,7559.0
2024-01-05 10:00:00,94.42,94.96,94.29,94.82,9870.0,92.4338,92.9624,92.3065,92.8254,9870.0
2024-01-05 10:05:00,94.86,95.35,94.83,95.16,19458.0,92.8645,93.3442,92.8352,93.1582,19458.0
2024-01-05 10:10:00,95.22,95.28,94.84,94.91,13611.0,93.217,93.2757,92.845,92.9135,13611.0
2024-01-05 10:15:00,94.91,95.07,94.9,95.02,16136.0,92.9135,93.0701,92.9037,93.0212,16136.0
2024-01-05 10:20:00,95.02,95.1,94.98,95.0,12060.0,93.0212,93.0995,92.982,93.0016,12060.0
2024-01-05 10:25:00,95.0,95.02,94.7,94.81,10582.0,93.0016,93.0212,92.7079,92.8156,10582.0
2024-01-05 10:30:00,94.83,94.97,94.82,94.92,28993.0,92.8352,92.9722,92.8254,92.9233,28993.0
2024-01-05 10:35:00,94.92,94.96,94.84,94.89,19943.0,92.9233,92.9624,92.845,92.8939,19943.0
2024-01-05 10:40:00,94.88,95.04,94.87,95.01,12766.0,92.8841,93.0408,92.8743,93.0114,12766.0
2024-01-05 10:45:00,95.0,95.22,95.0,95.06,30061.0,93.0016,93.217,93.0016,93.0603,30061.0
2024-01-05 10:50:00,95.08,95.29,94.99,95.23,13769.0,93.0799,93.2855,92.9918,93.2268,13769.0
2024-01-05 10:55:00,95.27,95.3,95.15,95.16,16299.0,93.2659,93.2953,93.1484,93.1582,16299.0
2024-01-05 11:00:00,95.17,95.3,95.04,95.07,14868.0,93.168,93.2953,93.0408,93.0701,14868.0
2024-01-05 11:05:00,95.0,95.17,94.98,95.17,13332.0,93.0016,93.168,92.982,93.168,13332.0
2024-01-05 11:10:00,95.15,95.39,95.12,95.33,17301.0,93.1484,93.3834,93.1191,93.3247,17301.0
2024-01-05 11:15:00,95.34,95.43,95.19,95.24,21231.0,93.3344,93.4226,93.1876,93.2366,21231.0
2024-01-05 11:20:00,95.21,95.35,95.18,95.3,11850.0,93.2072,93.3442,93.1778,93.2953,11850.0
2024-01-05 11:25:00,95.26,95.31,94.98,95.04,7562.0,93.2561,93.3051,92.982,93.0408,7562.0
2024-01-05 11:30:00,95.03,95.11,94.99,95.07,21412.0,93.031,93.1093,92.9918,93.0701,21412.0
2024-01-05 11:35:00,95.08,95.13,94.99,95.11,9045.0,93.0799,93.1289,92.9918,93.1093,9045.0
2024-01-05 11:40:00,95.12,95.13,94.99,95.0,4794.0,93.1191,93.1289,92.9918,93.0016,4794.0
2024-01-05 11:45:00,95.0,95.18,94.98,95.15,11519.0,93.0016,93.1778,92.982,93.1484,11519.0
2024-01-05 11:50:00,95.15,95.24,95.14,95.21,10171.0,93.1484,93.2366,93.1387,93.2072,10171.0
2024-01-05 11:55:00,95.16,95.16,94.95,95.0,6150.0,93.1582,93.1582,92.9527,93.0016,6150.0
2024-01-05 12:00:00,94.99,95.06,94.94,95.01,6525.0,92.9918,93.0603,92.9429,93.0114,6525.0
2024-01-05 12:05:00,95.01,95.01,94.68,94.75,4028.0,93.0114,93.0114,92.6883,92.7569,4028.0
2024-01-05 12:10:00,94.74,94.88,94.69,94.84,7807.0,92.7471,92.8841,92.6981,92.845,7807.0
2024-01-05 12:15:00,94.87,94.97,94.81,94.87,8692.0,92.8743,92.9722,92.8156,92.8743,8692.0
2024-01-05 12:20:00,94.88,95.01,94.87,94.98,8818.0,92.8841,93.0114,92.8743,92.982,8818.0
2024-01-05 12:25:00,95.0,95.09,94.97,95.0,13820.0,93.0016,93.0897,92.9722,93.0016,13820.0
2024-01-05 12:30:00,94.99,95.04,94.88,94.89,12871.0,92.9918,93.0408,92.8841,92.8939,12871.0
2024-01-05 12:35:00,94.9,95.01,94.84,94.96,8411.0,92.9037,93.0114,92.845,92.9624,8411.0
2024-01-05 12:40:00,94.95,95.07,94.95,95.06,12906.0,92.9527,93.0701,92.9527,93.0603,12906.0
2024-01-05 12:45:00,95.06,95.14,95.03,95.04,11084.0,93.0603,93.1387,93.031,93.0408,11084.0
2024-01-05 12:50:00,95.05,95.2,95.05,95.13,11890.0,93.0505,93.1974,93.0505,93.1289,11890.0
2024-01-05 12:55:00,95.15,95.16,95.06,95.13,25075.0,93.1484,93.1582,93.0603,93.1289,25075.0
2024-01-05 13:00:00,95.12,95.12,94.94,94.97,11841.0,93.1191,93.1191,92.9429,92.9722,11841.0
2024-01-05 13:05:00,94.97,95.08,94.97,95.03,13756.0,92.9722,93.0799,92.9722,93.031,13756.0
2024-01-05 13:10:00,95.02,95.04,94.87,94.93,9689.0,93.0212,93.0408,92.8743,92.9331,9689.0
2024-01-05 13:15:00,94.96,94.96,94.79,94.89,11942.0,92.9624,92.9624,92.796,92.8939,11942.0
2024-01-05 13:20:00,94.87,94.91,94.84,94.88,13032.0,92.8743,92.9135,92.845,92.8841,13032.0
2024-01-05 13:25:00,94.88,95.09,94.88,95.07,14622.0,92.8841,93.0897,92.8841,93.0701,14622.0
2024-01-05 13:30:00,95.08,95.22,95.07,95.18,20107.0,93.0799,93.217,93.0701,93.1778,20107.0
2024-01-05 13:35:00,95.22,95.42,95.2,95.41,27703.0,93.217,93.4128,93.1974,93.403,27703.0
2024-01-05 13:40:00,95.43,95.45,95.17,95.17,14788.0,93.4226,93.4421,93.168,93.168,14788.0
2024-01-05 13:45:00,95.2,95.24,95.14,95.17,18681.0,93.1974,93.2366,93.1387,93.168,18681.0
2024-01-05 13:50:00,95.17,95.21,95.13,95.13,27174.0,93.168,93.2072,93.1289,93.1289,27174.0
2024-01-05 13:55:00,95.11,95.18,95.09,95.13,28892.0,93.1093,93.1778,93.0897,93.1289,28892.0
2024-01-05 14:00:00,95.13,95.29,95.11,95.28,28566.0,93.1289,93.2855,93.1093,93.2757,28566.0
2024-01-05 14:05:00,95.28,95.29,95.09,95.09,43269.0,93.2757,93.2855,93.0897,93.0897,43269.0
2024-01-05 14:10:00,95.09,95.17,95.03,95.15,29045.0,93.0897,93.168,93.031,93.1484,29045.0
2024-01-05 14:15:00,95.14,95.22,95.08,95.09,20610.0,93.1387,93.217,93.0799,93.0897,20610.0
2024-01-05 14:20:00,95.06,95.12,95.0,95.09,29837.0,93.0603,93.1191,93.0016,93.0897,29837.0
2024-01-05 14:25:00,95.11,95.15,95.08,95.09,19729.0,93.1093,93.1484,93.0799,93.0897,19729.0
2024-01-05 14:30:00,95.09,95.14,95.02,95.1,10083.0,93.0897,93.1387,93.0212,93.0995,10083.0
2024-01-05 14:35:00,95.11,95.13,95.05,95.12,9092.0,93.1093,93.1289,93.0505,93.1191,9092.0
2024-01-05 14:40:00,95.11,95.12,94.93,94.93,11283.0,93.1093,93.1191,92.9331,92.9331,11283.0
2024-01-05 14:45:00,94.95,94.99,94.91,94.91,11962.0,92.9527,92.9918,92.9135,92.9135,11962.0
2024-01-05 14:50:00,94.92,94.94,94.82,94.85,15152.0,92.9233,92.9429,92.8254,92.8548,15152.0
2024-01-05 14:55:00,94.87,94.9,94.71,94.75,10810.0,92.8743,92.9037,92.7177,92.7569,10810.0
2024-01-05 15:00:00,94.75,94.76,94.67,94.73,10781.0,92.7569,92.7666,92.6785,92.7373,10781.0
2024-01-05 15:05:00,94.74,94.84,94.72,94.76,16583.0,92.7471,92.845,92.7275,92.7666,16583.0
2024-01-05 15:10:00,94.78,94.82,94.73,94.81,16840.0,92.7862,92.8254,92.7373,92.8156,16840.0
2024-01-05 15:15:00,94.83,94.83,94.62,94.63,11847.0,92.8352,92.8352,92.6296,92.6394,11847.0
2024-01-05 15:20:00,94.64,94.72,94.6,94.64,16949.0,92.6492,92.7275,92.61,92.6492,16949.0
2024-01-05 15:25:00,94.65,94.7,94.55,94.69,13441.0,92.659,92.7079,92.5611,92.6981,13441.0
2024-01-05 15:30:00,94.69,94.69,94.48,94.54,37912.0,92.6981,92.6981,92.4925,92.5513,37912.0
2024-01-05 15:35:00,94.54,94.56,94.45,94.5,32238.0,92.5513,92.5709,92.4632,92.5121,32238.0
2024-01-05 15:40:00,94.49,94.55,94.44,94.54,30446.0,92.5023,92.5611,92.4534,92.5513,30446.0
2024-01-05 15:45:00,94.55,94.77,94.55,94.73,40019.0,92.5611,92.7764,92.5611,92.7373,40019.0
2024-01-05 15:50:00,94.72,94.94,94.53,94.94,64869.0,92.7275,92.9429,92.5415,92.9429,64869.0
2024-01-05 15:55:00,94.92,94.96,94.81,94.92,210222.0,92.9233,92.9624,92.8156,92.9233,210222.0
2024-01-08 09:30:00,95.63,96.0,95.56,95.76,20273.0,93.6183,93.9806,93.5498,93.7456,20273.0
2024-01-08 09:35:00,95.83,95.93,95.71,95.81,15777.0,93.8141,93.912,93.6967,93.7946,15777.0
2024-01-08 09:40:00,95.81,95.86,95.44,95.56,12269.0,93.7946,93.8435,93.4323,93.5498,12269.0
2024-01-08 09:45:00,95.54,95.6,95.4,95.48,13009.0,93.5302,93.589,93.3932,93.4715,13009.0
2024-01-08 09:50:00,95.55,95.78,95.55,95.7,3653.0,93.54,93.7652,93.54,93.6869,3653.0
2024-01-08 09:55:00,95.7,95.89,95.65,95.79,8301.0,93.6869,93.8729,93.6379,93.775,8301.0
2024-01-08 10:00:00,95.82,95.84,95.32,95.61,16149.0,93.8044,93.8239,93.3149,93.5988,16149.0
2024-01-08 10:05:00,95.56,95.86,95.56,95.79,10787.0,93.5498,93.8435,93.5498,93.775,10787.0
2024-01-08 10:10:00,95.79,95.88,95.71,95.73,13301.0,93.775,93.8631,93.6967,93.7162,13301.0
2024-01-08 10:15:00,95.79,95.79,95.51,95.56,4581.0,93.775,93.775,93.5009,93.5498,4581.0
2024-01-08 10:20:00,95.62,95.62,95.15,95.15,8458.0,93.6086,93.6086,93.1484,93.1484,8458.0
2024-01-08 10:25:00,95.18,95.28,95.07,95.27,13888.0,93.1778,93.2757,93.0701,93.2659,13888.0
2024-01-08 10:30:00,95.27,95.5,95.27,95.5,11998.0,93.2659,93.4911,93.2659,93.4911,11998.0
2024-01-08 10:35:00,95.48,95.56,95.46,95.54,5193.0,93.4715,93.5498,93.4519,93.5302,5193.0
2024-01-08 10:40:00,95.56,95.63,95.51,95.56,5302.0,93.5498,93.6183,93.5009,93.5498,5302.0
2024-01-08 10:45:00,95.55,95.55,95.34,95.37,7293.0,93.54,93.54,93.3344,93.3638,7293.0
2024-01-08 10:50:00,95.38,95.39,95.11,95.11,7905.0,93.3736,93.3834,93.1093,93.1093,7905.0
2024-01-08 10:55:00,95.1,95.15,95.06,95.12,5148.0,93.0995,93.1484,93.0603,93.1191,5148.0
2024-01-08 11:00:00,95.13,95.13,94.94,94.95,62080.0,93.1289,93.1289,92.9429,92.9527,62080.0
2024-01-08 11:05:00,94.95,95.04,94.94,95.01,12959.0,92.9527,93.0408,92.9429,93.0114,12959.0
2024-01-08 11:10:00,95.0,95.25,94.91,95.23,7160.0,93.0016,93.2463,92.9135,93.2268,7160.0
2024-01-08 11:15:00,95.26,95.32,95.07,95.26,4601.0,93.2561,93.3149,93.0701,93.2561,4601.0
2024-01-08 11:20:00,95.28,95.32,95.12,95.14,2948.0,93.2757,93.3149,93.1191,93.1387,2948.0
2024-01-08 11:25:00,95.14,95.33,95.1,95.32,8447.0,93.1387,93.3247,93.0995,93.3149,8447.0
2024-01-08 11:30:00,95.33,95.43,95.26,95.27,12506.0,93.3247,93.4226,93.2561,93.2659,12506.0
2024-01-08 11:35:00,95.28,95.32,95.14,95.16,12438.0,93.2757,93.3149,93.1387,93.1582,12438.0
2024-01-08 11:40:00,95.16,95.24,95.13,95.21,4259.0,93.1582,93.2366,93.1289,93.2072,4259.0
2024-01-08 11:45:00,95.24,95.29,95.13,95.14,2260.0,93.2366,93.2855,93.1289,93.1387,2260.0
2024-01-08 11:50:00,95.15,95.18,95.12,95.18,2681.0,93.1484,93.1778,93.1191,93.1778,2681.0
2024-01-08 11:55:00,95.19,95.22,95.14,95.22,3142.0,93.1876,93.217,93.1387,93.217,3142.0
2024-01-08 12:00:00,95.22,95.29,95.16,95.28,6944.0,93.217,93.2855,93.1582,93.2757,6944.0
2024-01-08 12:05:00,95.22,95.28,95.16,95.17,1909.0,93.217,93.2757,93.1582,93.168,1909.0
2024-01-08 12:10:00,95.15,95.21,95.12,95.14,3698.0,93.1484,93.2072,93.1191,93.1387,3698.0
2024-01-08 12:15:00,95.16,95.28,95.15,95.25,8843.0,93.1582,93.2757,93.1484,93.2463,8843.0
2024-01-08 12:20:00,95.22,95.24,95.12,95.15,2101.0,93.217,93.2366,93.1191,93.1484,2101.0
2024-01-08 12:25:00,95.16,95.19,95.11,95.19,8238.0,93.1582,93.1876,93.1093,93.1876,8238.0
2024-01-08 12:30:00,95.18,95.23,95.17,95.23,2882.0,93.1778,93.2268,93.168,93.2268,2882.0
2024-01-08 12:35:00,95.22,95.24,95.17,95.23,5817.0,93.217,93.2366,93.168,93.2268,5817.0
2024-01-08 12:40:00,95.23,95.23,95.15,95.17,1200.0,93.2268,93.2268,93.1484,93.168,1200.0
2024-01-08 12:45:00,95.16,95.21,95.11,95.17,13031.0,93.1582,93.2072,93.1093,93.168,13031.0
2024-01-08 12:50:00,95.17,95.26,95.15,95.26,3727.0,93.168,93.2561,93.1484,93.2561,3727.0
2024-01-08 12:55:00,95.26,95.28,95.22,95.26,5979.0,93.2561,93.2757,93.217,93.2561,5979.0
2024-01-08 13:00:00,95.26,95.4,95.26,95.4,14327.0,93.2561,93.3932,93.2561,93.3932,14327.0
2024-01-08 13:05:00,95.4,95.5,95.39,95.43,4206.0,93.3932,93.4911,93.3834,93.4226,4206.0
2024-01-08 13:10:00,95.45,95.48,95.4,95.42,4426.0,93.4421,93.4715,93.3932,93.4128,4426.0
2024-01-08 13:15:00,95.44,95.46,95.38,95.43,8744.0,93.4323,93.4519,93.3736,93.4226,8744.0
2024-01-08 13:20:00,95.45,95.58,95.45,95.57,29745.0,93.4421,93.5694,93.4421,93.5596,29745.0
2024-01-08 13:25:00,95.57,95.58,95.5,95.56,6257.0,93.5596,93.5694,93.4911,93.5498,6257.0
2024-01-08 13:30:00,95.56,95.67,95.52,95.67,12505.0,93.5498,93.6575,93.5107,93.6575,12505.0
2024-01-08 13:35:00,95.67,95.7,95.64,95.67,6952.0,93.6575,93.6869,93.6281,93.6575,6952.0
2024-01-08 13:40:00,95.67,95.76,95.66,95.76,7065.0,93.6575,93.7456,93.6477,93.7456,7065.0
2024-01-08 13:45:00,95.77,95.81,95.7,95.76,6889.0,93.7554,93.7946,93.6869,93.7456,6889.0
2024-01-08 13:50:00,95.74,95.77,95.72,95.77,4938.0,93.726,93.7554,93.7065,93.7554,4938.0
2024-01-08 13:55:00,95.75,95.85,95.75,95.82,5452.0,93.7358,93.8337,93.7358,93.8044,5452.0
2024-01-08 14:00:00,95.84,95.93,95.82,95.86,6310.0,93.8239,93.912,93.8044,93.8435,6310.0
2024-01-08 14:05:00,95.88,95.92,95.84,95.92,10843.0,93.8631,93.9022,93.8239,93.9022,10843.0
2024-01-08 14:10:00,95.91,96.02,95.89,95.92,13682.0,93.8925,94.0001,93.8729,93.9022,13682.0
2024-01-08 14:15:00,95.93,95.98,95.88,95.95,7705.0,93.912,93.961,93.8631,93.9316,7705.0
2024-01-08 14:20:00,95.93,95.98,95.85,95.93,9392.0,93.912,93.961,93.8337,93.912,9392.0
2024-01-08 14:25:00,95.96,95.97,95.88,95.96,11231.0,93.9414,93.9512,93.8631,93.9414,11231.0
2024-01-08 14:30:00,95.94,96.08,95.94,96.05,5685.0,93.9218,94.0589,93.9218,94.0295,5685.0
2024-01-08 14:35:00,96.07,96.08,95.97,96.07,10971.0,94.0491,94.0589,93.9512,94.0491,10971.0
2024-01-08 14:40:00,96.05,96.11,96.02,96.1,4500.0,94.0295,94.0883,94.0001,94.0785,4500.0
2024-01-08 14:45:00,96.11,96.16,96.08,96.11,18194.0,94.0883,94.1372,94.0589,94.0883,18194.0
2024-01-08 14:50:00,96.12,96.16,96.06,96.1,13144.0,94.098,94.1372,94.0393,94.0785,13144.0
2024-01-08 14:55:00,96.09,96.19,96.09,96.15,12111.0,94.0687,94.1666,94.0687,94.1274,12111.0
2024-01-08 15:00:00,96.14,96.17,96.06,96.16,22149.0,94.1176,94.147,94.0393,94.1372,22149.0
2024-01-08 15:05:00,96.16,96.21,96.14,96.19,13927.0,94.1372,94.1861,94.1176,94.1666,13927.0
2024-01-08 15:10:00,96.2,96.23,95.99,96.0,20375.0,94.1764,94.2057,93.9708,93.9806,20375.0
2024-01-08 15:15:00,95.99,96.04,95.94,96.0,16640.0,93.9708,94.0197,93.9218,93.9806,16640.0
2024-01-08 15:20:00,96.0,96.01,95.89,95.94,11847.0,93.9806,93.9904,93.8729,93.9218,11847.0
2024-01-08 15:25:00,95.95,96.04,95.94,95.98,14651.0,93.9316,94.0197,93.9218,93.961,14651.0
2024-01-08 15:30:00,95.98,96.05,95.93,95.98,22379.0,93.961,94.0295,93.912,93.961,22379.0
2024-01-08 15:35:00,95.97,96.17,95.96,96.13,31021.0,93.9512,94.147,93.9414,94.1078,31021.0
2024-01-08 15:40:00,96.15,96.17,96.05,96.13,23892.0,94.1274,94.147,94.0295,94.1078,23892.0
2024-01-08 15:45:00,96.11,96.15,96.02,96.03,41090.0,94.0883,94.1274,94.0001,94.0099,41090.0
2024-01-08 15:50:00,96.04,96.19,96.03,96.13,97854.0,94.0197,94.1666,94.0099,94.1078,97854.0
2024-01-08 15:55:00,96.14,96.28,96.06,96.27,184808.0,94.1176,94.2547,94.0393,94.2449,184808.0
2024-01-09 09:30:00,95.61,95.7,94.84,95.16,17799.0,93.5988,93.6869,92.845,93.1582,17799.0
2024-01-09 09:35:00,95.16,95.17,94.62,94.62,6761.0,93.1582,93.168,92.6296,92.6296,6761.0
2024-01-09 09:40:00,94.65,94.9,94.6,94.66,4463.0,92.659,92.9037,92.61,92.6688,4463.0
2024-01-09 09:45:00,94.66,94.82,94.47,94.61,8040.0,92.6688,92.8254,92.4828,92.6198,8040.0
2024-01-09 09:50:00,94.7,94.88,94.56,94.84,17434.0,92.7079,92.8841,92.5709,92.845,17434.0
2024-01-09 09:55:00,94.9,95.07,94.9,95.02,8518.0,92.9037,93.0701,92.9037,93.0212,8518.0
2024-01-09 10:00:00,95.04,95.13,94.86,94.88,19257.0,93.0408,93.1289,92.8645,92.8841,19257.0
2024-01-09 10:05:00,94.88,94.95,94.51,94.64,6769.0,92.8841,92.9527,92.5219,92.6492,6769.0
2024-01-09 10:10:00,94.65,94.84,94.65,94.84,11337.0,92.659,92.845,92.659,92.845,11337.0
2024-01-09 10:15:00,94.85,94.91,94.66,94.74,9748.0,92.8548,92.9135,92.6688,92.7471,9748.0
2024-01-09 10:20:00,94.79,94.89,94.66,94.84,11785.0,92.796,92.8939,92.6688,92.845,11785.0
2024-01-09 10:25:00,94.86,94.94,94.78,94.78,7912.0,92.8645,92.9429,92.7862,92.7862,7912.0
2024-01-09 10:30:00,94.81,94.84,94.61,94.79,11266.0,92.8156,92.845,92.6198,92.796,11266.0
2024-01-09 10:35:00,94.75,94.84,94.67,94.67,7709.0,92.7569,92.845,92.6785,92.6785,7709.0
2024-01-09 10:40:00,94.67,94.75,94.6,94.73,9042.0,92.6785,92.7569,92.61,92.7373,9042.0
2024-01-09 10:45:00,94.74,94.74,94.58,94.63,8090.0,92.7471,92.7471,92.5904,92.6394,8090.0
2024-01-09 10:50:00,94.65,94.65,94.49,94.57,9427.0,92.659,92.659,92.5023,92.5806,9427.0
2024-01-09 10:55:00,94.56,94.6,94.49,94.53,10524.0,92.5709,92.61,92.5023,92.5415,10524.0
2024-01-09 11:00:00,94.54,94.92,94.53,94.88,27217.0,92.5513,92.9233,92.5415,92.8841,27217.0
2024-01-09 11:05:00,94.88,94.99,94.84,94.84,27656.0,92.8841,92.9918,92.845,92.845,27656.0
2024-01-09 11:10:00,94.88,94.92,94.84,94.91,8402.0,92.8841,92.9233,92.845,92.9135,8402.0
2024-01-09 11:15:00,94.91,95.09,94.87,95.04,6876.0,92.9135,93.0897,92.8743,93.0408,6876.0
2024-01-09 11:20:00,95.06,95.24,95.06,95.21,13815.0,93.0603,93.2366,93.0603,93.2072,13815.0
2024-01-09 11:25:00,95.22,95.28,95.2,95.25,14106.0,93.217,93.2757,93.1974,93.2463,14106.0
2024-01-09 11:30:00,95.26,95.33,95.2,95.23,6652.0,93.2561,93.3247,93.1974,93.2268,6652.0
2024-01-09 11:35:00,95.22,95.29,95.09,95.09,5969.0,93.217,93.2855,93.0897,93.0897,5969.0
2024-01-09 11:40:00,95.14,95.36,95.13,95.36,9471.0,93.1387,93.354,93.1289,93.354,9471.0
2024-01-09 11:45:00,95.38,95.43,95.28,95.29,13160.0,93.3736,93.4226,93.2757,93.2855,13160.0
2024-01-09 11:50:00,95.28,95.34,95.28,95.34,3542.0,93.2757,93.3344,93.2757,93.3344,3542.0
2024-01-09 11:55:00,95.33,95.45,95.3,95.44,7937.0,93.3247,93.4421,93.2953,93.4323,7937.0
2024-01-09 12:00:00,95.41,95.41,95.27,95.38,6093.0,93.403,93.403,93.2659,93.3736,6093.0
2024-01-09 12:05:00,95.36,95.43,95.36,95.41,11151.0,93.354,93.4226,93.354,93.403,11151.0
2024-01-09 12:10:00,95.41,95.45,95.38,95.43,7609.0,93.403,93.4421,93.3736,93.4226,7609.0
2024-01-09 12:15:00,95.45,95.46,95.38,95.41,4947.0,93.4421,93.4519,93.3736,93.403,4947.0
2024-01-09 12:20:00,95.4,95.4,95.32,95.37,3476.0,93.3932,93.3932,93.3149,93.3638,3476.0
2024-01-09 12:25:00,95.37,95.41,95.28,95.31,11903.0,93.3638,93.403,93.2757,93.3051,11903.0
2024-01-09 12:30:00,95.33,95.35,95.31,95.33,3911.0,93.3247,93.3442,93.3051,93.3247,3911.0
2024-01-09 12:35:00,95.35,95.35,95.28,95.28,4636.0,93.3442,93.3442,93.2757,93.2757,4636.0
2024-01-09 12:40:00,95.26,95.37,95.25,95.37,5001.0,93.2561,93.3638,93.2463,93.3638,5001.0
2024-01-09 12:45:00,95.35,95.38,95.3,95.31,5853.0,93.3442,93.3736,93.2953,93.3051,5853.0
2024-01-09 12:50:00,95.27,95.35,95.26,95.33,9416.0,93.2659,93.3442,93.2561,93.3247,9416.0
2024-01-09 12:55:00,95.32,95.37,95.28,95.37,9570.0,93.3149,93.3638,93.2757,93.3638,9570.0
2024-01-09 13:00:00,95.36,95.53,95.36,95.53,13585.0,93.354,93.5205,93.354,93.5205,13585.0
2024-01-09 13:05:00,95.54,95.56,95.3,95.3,5822.0,93.5302,93.5498,93.2953,93.2953,5822.0
2024-01-09 13:10:00,95.3,95.42,95.29,95.4,9691.0,93.2953,93.4128,93.2855,93.3932,9691.0
2024-01-09 13:15:00,95.38,95.52,95.38,95.51,6639.0,93.3736,93.5107,93.3736,93.5009,6639.0
2024-01-09 13:20:00,95.51,95.55,95.45,95.47,18320.0,93.5009,93.54,93.4421,93.4617,18320.0
2024-01-09 13:25:00,95.47,95.51,95.41,95.47,11201.0,93.4617,93.5009,93.403,93.4617,11201.0
2024-01-09 13:30:00,95.48,95.58,95.39,95.4,26634.0,93.4715,93.5694,93.3834,93.3932,26634.0
2024-01-09 13:35:00,95.37,95.52,95.35,95.51,13978.0,93.3638,93.5107,93.3442,93.5009,13978.0
2024-01-09 13:40:00,95.5,95.55,95.45,95.55,8377.0,93.4911,93.54,93.4421,93.54,8377.0
2024-01-09 13:45:00,95.54,95.73,95.52,95.7,45788.0,93.5302,93.7162,93.5107,93.6869,45788.0
2024-01-09 13:50:00,95.7,95.76,95.68,95.69,17404.0,93.6869,93.7456,93.6673,93.6771,17404.0
2024-01-09 13:55:00,95.69,95.7,95.52,95.56,12600.0,93.6771,93.6869,93.5107,93.5498,12600.0
2024-01-09 14:00:00,95.57,95.6,95.5,95.6,24509.0,93.5596,93.589,93.4911,93.589,24509.0
2024-01-09 14:05:00,95.6,95.67,95.56,95.63,10327.0,93.589,93.6575,93.5498,93.6183,10327.0
2024-01-09 14:10:00,95.63,95.64,95.53,95.55,9072.0,93.6183,93.6281,93.5205,93.54,9072.0
2024-01-09 14:15:00,95.54,95.57,95.5,95.54,9561.0,93.5302,93.5596,93.4911,93.5302,9561.0
2024-01-09 14:20:00,95.54,95.58,95.48,95.48,11315.0,93.5302,93.5694,93.4715,93.4715,11315.0
2024-01-09 14:25:00,95.46,95.57,95.46,95.55,12410.0,93.4519,93.5596,93.4519,93.54,12410.0
2024-01-09 14:30:00,95.58,95.61,95.53,95.59,12663.0,93.5694,93.5988,93.5205,93.5792,12663.0
2024-01-09 14:35:00,95.59,95.59,95.51,95.53,9164.0,93.5792,93.5792,93.5009,93.5205,9164.0
2024-01-09 14:40:00,95.54,95.57,95.49,95.53,25042.0,93.5302,93.5596,93.4813,93.5205,25042.0
2024-01-09 14:45:00,95.51,95.53,95.4,95.47,10773.0,93.5009,93.5205,93.3932,93.4617,10773.0
2024-01-09 14:50:00,95.49,95.5,95.34,95.46,12965.0,93.4813,93.4911,93.3344,93.4519,12965.0
2024-01-09 14:55:00,95.45,95.48,95.42,95.44,13381.0,93.4421,93.4715,93.4128,93.4323,13381.0
2024-01-09 15:00:00,95.45,95.55,95.44,95.54,15231.0,93.4421,93.54,93.4323,93.5302,15231.0
2024-01-09 15:05:00,95.55,95.6,95.38,95.45,13095.0,93.54,93.589,93.3736,93.4421,13095.0
2024-01-09 15:10:00,95.45,95.53,95.45,95.46,8736.0,93.4421,93.5205,93.4421,93.4519,8736.0
2024-01-09 15:15:00,95.45,95.51,95.43,95.48,8863.0,93.4421,93.5009,93.4226,93.4715,8863.0
2024-01-09 15:20:00,95.47,95.55,95.46,95.48,9729.0,93.4617,93.54,93.4519,93.4715,9729.0
2024-01-09 15:25:00,95.49,95.51,95.43,95.48,15981.0,93.4813,93.5009,93.4226,93.4715,15981.0
2024-01-09 15:30:00,95.49,95.49,95.43,95.45,26003.0,93.4813,93.4813,93.4226,93.4421,26003.0
2024-01-09 15:35:00,95.45,95.55,95.44,95.54,15821.0,93.4421,93.54,93.4323,93.5302,15821.0
2024-01-09 15:40:00,95.55,95.56,95.37,95.39,13985.0,93.54,93.5498,93.3638,93.3834,13985.0
2024-01-09 15:45:00,95.38,95.45,95.34,95.41,29579.0,93.3736,93.4421,93.3344,93.403,29579.0
2024-01-09 15:50:00,95.42,95.63,95.41,95.59,50780.0,93.4128,93.6183,93.403,93.5792,50780.0
2024-01-09 15:55:00,95.6,95.68,95.55,95.65,118670.0,93.589,93.6673,93.54,93.6379,118670.0
2024-01-10 09:30:00,95.68,96.09,95.6,95.99,25157.0,93.6673,94.0687,93.589,93.9708,25157.0
2024-01-10 09:35:00,95.92,96.19,95.7,95.75,16292.0,93.9022,94.1666,93.6869,93.7358,16292.0
2024-01-10 09:40:00,95.66,95.75,95.31,95.75,29165.0,93.6477,93.7358,93.3051,93.7358,29165.0
2024-01-10 09:45:00,95.75,96.16,95.74,96.14,20013.0,93.7358,94.1372,93.726,94.1176,20013.0
2024-01-10 09:50:00,96.14,96.53,96.1,96.22,69347.0,94.1176,94.4994,94.0785,94.1959,69347.0
2024-01-10 09:55:00,96.2,96.23,95.77,95.77,14152.0,94.1764,94.2057,93.7554,93.7554,14152.0
2024-01-10 10:00:00,95.79,95.91,95.56,95.83,23587.0,93.775,93.8925,93.5498,93.8141,23587.0
2024-01-10 10:05:00,95.85,95.99,95.78,95.9,37921.0,93.8337,93.9708,93.7652,93.8827,37921.0
2024-01-10 10:10:00,95.92,96.08,95.9,96.0,13348.0,93.9022,94.0589,93.8827,93.9806,13348.0
2024-01-10 10:15:00,96.0,96.15,95.95,96.13,15268.0,93.9806,94.1274,93.9316,94.1078,15268.0
2024-01-10 10:20:00,96.13,96.13,95.93,96.05,15878.0,94.1078,94.1078,93.912,94.0295,15878.0
2024-01-10 10:25:00,96.05,96.32,96.0,96.26,24804.0,94.0295,94.2938,93.9806,94.2351,24804.0
2024-01-10 10:30:00,96.29,96.31,96.16,96.29,20568.0,94.2645,94.284,94.1372,94.2645,20568.0
2024-01-10 10:35:00,96.31,96.36,96.18,96.24,18056.0,94.284,94.333,94.1568,94.2155,18056.0
2024-01-10 10:40:00,96.27,96.68,96.24,96.54,158345.0,94.2449,94.6463,94.2155,94.5092,158345.0
2024-01-10 10:45:00,96.51,96.53,96.13,96.35,81429.0,94.4798,94.4994,94.1078,94.3232,81429.0
2024-01-10 10:50:00,96.34,96.34,96.13,96.2,32068.0,94.3134,94.3134,94.1078,94.1764,32068.0
2024-01-10 10:55:00,96.2,96.4,96.18,96.38,21541.0,94.1764,94.3722,94.1568,94.3526,21541.0
2024-01-10 11:00:00,96.41,96.43,96.28,96.38,18155.0,94.3819,94.4015,94.2547,94.3526,18155.0
2024-01-10 11:05:00,96.4,96.4,96.21,96.34,23842.0,94.3722,94.3722,94.1861,94.3134,23842.0
2024-01-10 11:10:00,96.33,96.38,96.13,96.28,22032.0,94.3036,94.3526,94.1078,94.2547,22032.0
2024-01-10 11:15:00,96.3,96.31,96.16,96.22,20439.0,94.2743,94.284,94.1372,94.1959,20439.0
2024-01-10 11:20:00,96.19,96.25,96.07,96.13,21020.0,94.1666,94.2253,94.0491,94.1078,21020.0
2024-01-10 11:25:00,96.13,96.25,96.09,96.22,15918.0,94.1078,94.2253,94.0687,94.1959,15918.0
2024-01-10 11:30:00,96.22,96.25,95.97,95.97,17925.0,94.1959,94.2253,93.9512,93.9512,17925.0
2024-01-10 11:35:00,96.02,96.08,95.99,96.05,8207.0,94.0001,94.0589,93.9708,94.0295,8207.0
2024-01-10 11:40:00,96.04,96.1,96.04,96.05,8112.0,94.0197,94.0785,94.0197,94.0295,8112.0
2024-01-10 11:45:00,96.05,96.07,96.03,96.04,8085.0,94.0295,94.0491,94.0099,94.0197,8085.0
2024-01-10 11:50:00,96.03,96.06,95.91,96.01,11564.0,94.0099,94.0393,93.8925,93.9904,11564.0
2024-01-10 11:55:00,96.02,96.1,95.99,96.01,11979.0,94.0001,94.0785,93.9708,93.9904,11979.0
2024-01-10 12:00:00,95.99,95.99,95.87,95.94,7391.0,93.9708,93.9708,93.8533,93.9218,7391.0
2024-01-10 12:05:00,95.94,95.97,95.9,95.97,10408.0,93.9218,93.9512,93.8827,93.9512,10408.0
2024-01-10 12:10:00,95.97,95.99,95.92,95.92,23866.0,93.9512,93.9708,93.9022,93.9022,23866.0
2024-01-10 12:15:00,95.91,96.01,95.9,96.01,14935.0,93.8925,93.9904,93.8827,93.9904,14935.0
2024-01-10 12:20:00,96.01,96.07,96.01,96.07,14593.0,93.9904,94.0491,93.9904,94.0491,14593.0
2024-01-10 12:25:00,96.07,96.1,95.95,95.98,27380.0,94.0491,94.0785,93.9316,93.961,27380.0
2024-01-10 12:30:00,95.97,95.98,95.87,95.98,13419.0,93.9512,93.961,93.8533,93.961,13419.0
2024-01-10 12:35:00,95.98,96.01,95.95,95.99,15918.0,93.961,93.9904,93.9316,93.9708,15918.0
2024-01-10 12:40:00,96.01,96.05,95.94,96.04,14915.0,93.9904,94.0295,93.9218,94.0197,14915.0
2024-01-10 12:45:00,96.04,96.07,96.0,96.06,14999.0,94.0197,94.0491,93.9806,94.0393,14999.0
2024-01-10 12:50:00,96.06,96.14,96.04,96.05,27578.0,94.0393,94.1176,94.0197,94.0295,27578.0
2024-01-10 12:55:00,96.04,96.09,96.03,96.08,14005.0,94.0197,94.0687,94.0099,94.0589,14005.0
2024-01-10 13:00:00,96.07,96.14,95.93,96.14,14684.0,94.0491,94.1176,93.912,94.1176,14684.0
2024-01-10 13:05:00,96.12,96.13,96.0,96.03,12697.0,94.098,94.1078,93.9806,94.0099,12697.0
2024-01-10 13:10:00,96.03,96.03,95.89,96.02,9885.0,94.0099,94.0099,93.8729,94.0001,9885.0
2024-01-10 13:15:00,96.01,96.05,95.97,95.97,16077.0,93.9904,94.0295,93.9512,93.9512,16077.0
2024-01-10 13:20:00,95.98,96.03,95.97,96.03,9629.0,93.961,94.0099,93.9512,94.0099,9629.0
2024-01-10 13:25:00,96.04,96.07,95.93,96.02,15952.0,94.0197,94.0491,93.912,94.0001,15952.0
2024-01-10 13:30:00,96.02,96.14,96.02,96.13,10340.0,94.0001,94.1176,94.0001,94.1078,10340.0
2024-01-10 13:35:00,96.12,96.19,96.1,96.19,15865.0,94.098,94.1666,94.0785,94.1666,15865.0
2024-01-10 13:40:00,96.19,96.25,96.18,96.2,20796.0,94.1666,94.2253,94.1568,94.1764,20796.0
2024-01-10 13:45:00,96.21,96.35,96.21,96.34,26402.0,94.1861,94.3232,94.1861,94.3134,26402.0
2024-01-10 13:50:00,96.33,96.39,96.26,96.26,26957.0,94.3036,94.3624,94.2351,94.2351,26957.0
2024-01-10 13:55:00,96.27,96.39,96.26,96.38,23105.0,94.2449,94.3624,94.2351,94.3526,23105.0
2024-01-10 14:00:00,96.39,96.56,96.39,96.54,20695.0,94.3624,94.5288,94.3624,94.5092,20695.0
2024-01-10 14:05:00,96.54,96.65,96.51,96.62,10627.0,94.5092,94.6169,94.4798,94.5875,10627.0
2024-01-10 14:10:00,96.62,96.94,96.62,96.89,25562.0,94.5875,94.9008,94.5875,94.8518,25562.0
2024-01-10 14:15:00,96.89,96.9,96.67,96.83,28519.0,94.8518,94.8616,94.6365,94.7931,28519.0
2024-01-10 14:20:00,96.83,96.87,96.77,96.84,12448.0,94.7931,94.8323,94.7344,94.8029,12448.0
2024-01-10 14:25:00,96.84,96.92,96.81,96.81,24949.0,94.8029,94.8812,94.7735,94.7735,24949.0
2024-01-10 14:30:00,96.81,96.88,96.81,96.83,11392.0,94.7735,94.8421,94.7735,94.7931,11392.0
2024-01-10 14:35:00,96.81,96.85,96.71,96.71,19020.0,94.7735,94.8127,94.6756,94.6756,19020.0
2024-01-10 14:40:00,96.74,96.81,96.73,96.81,13236.0,94.705,94.7735,94.6952,94.7735,13236.0
2024-01-10 14:45:00,96.81,96.84,96.73,96.84,20532.0,94.7735,94.8029,94.6952,94.8029,20532.0
2024-01-10 14:50:00,96.85,96.88,96.83,96.83,15447.0,94.8127,94.8421,94.7931,94.7931,15447.0
2024-01-10 14:55:00,96.83,96.84,96.73,96.82,14685.0,94.7931,94.8029,94.6952,94.7833,14685.0
2024-01-10 15:00:00,96.82,96.86,96.7,96.86,11860.0,94.7833,94.8225,94.6658,94.8225,11860.0
2024-01-10 15:05:00,96.86,97.05,96.81,96.95,73769.0,94.8225,95.0085,94.7735,94.9106,73769.0
2024-01-10 15:10:00,96.95,97.16,96.94,97.0,46612.0,94.9106,95.1162,94.9008,94.9595,46612.0
2024-01-10 15:15:00,96.99,97.07,96.95,97.01,70670.0,94.9497,95.0281,94.9106,94.9693,70670.0
2024-01-10 15:20:00,97.01,97.04,96.61,96.61,36223.0,94.9693,94.9987,94.5777,94.5777,36223.0
2024-01-10 15:25:00,96.63,96.72,96.52,96.53,48144.0,94.5973,94.6854,94.4896,94.4994,48144.0
2024-01-10 15:30:00,96.52,96.64,96.46,96.58,26858.0,94.4896,94.6071,94.4309,94.5484,26858.0
2024-01-10 15:35:00,96.59,96.63,96.57,96.62,21135.0,94.5582,94.5973,94.5386,94.5875,21135.0
2024-01-10 15:40:00,96.62,96.62,96.51,96.51,24907.0,94.5875,94.5875,94.4798,94.4798,24907.0
2024-01-10 15:45:00,96.51,96.65,96.5,96.54,31481.0,94.4798,94.6169,94.47,94.5092,31481.0
2024-01-10 15:50:00,96.52,96.67,96.46,96.67,63857.0,94.4896,94.6365,94.4309,94.6365,63857.0
2024-01-10 15:55:00,96.67,96.73,96.61,96.68,155352.0,94.6365,94.6952,94.5777,94.6463,155352.0
2024-01-11 09:30:00,97.0,97.27,96.62,96.89,33082.0,94.9595,95.2239,94.5875,94.8518,33082.0
2024-01-11 09:35:00,96.9,96.91,96.55,96.63,7891.0,94.8616,94.8714,94.519,94.5973,7891.0
2024-01-11 09:40:00,96.65,96.91,96.58,96.68,5255.0,94.6169,94.8714,94.5484,94.6463,5255.0
2024-01-11 09:45:00,96.58,96.67,96.22,96.28,11831.0,94.5484,94.6365,94.1959,94.2547,11831.0
2024-01-11 09:50:00,96.25,96.25,95.89,95.99,6502.0,94.2253,94.2253,93.8729,93.9708,6502.0
2024-01-11 09:55:00,95.98,96.25,95.72,96.25,10707.0,93.961,94.2253,93.7065,94.2253,10707.0
2024-01-11 10:00:00,96.27,96.27,95.88,95.88,15405.0,94.2449,94.2449,93.8631,93.8631,15405.0
2024-01-11 10:05:00,95.88,95.88,95.01,95.01,19859.0,93.8631,93.8631,93.0114,93.0114,19859.0
2024-01-11 10:10:00,95.01,95.4,94.9,95.15,35745.0,93.0114,93.3932,92.9037,93.1484,35745.0
2024-01-11 10:15:00,95.13,95.54,95.13,95.53,13551.0,93.1289,93.5302,93.1289,93.5205,13551.0
2024-01-11 10:20:00,95.52,95.95,95.51,95.85,9928.0,93.5107,93.9316,93.5009,93.8337,9928.0
2024-01-11 10:25:00,95.92,95.99,95.89,95.97,13033.0,93.9022,93.9708,93.8729,93.9512,13033.0
2024-01-11 10:30:00,95.98,96.12,95.84,95.9,17079.0,93.961,94.098,93.8239,93.8827,17079.0
2024-01-11 10:35:00,95.91,96.21,95.91,96.14,9539.0,93.8925,94.1861,93.8925,94.1176,9539.0
2024-01-11 10:40:00,96.16,96.19,96.02,96.16,5936.0,94.1372,94.1666,94.0001,94.1372,5936.0
2024-01-11 10:45:00,96.04,96.06,95.67,95.67,3221.0,94.0197,94.0393,93.6575,93.6575,3221.0
2024-01-11 10:50:00,95.67,95.67,95.3,95.31,15738.0,93.6575,93.6575,93.2953,93.3051,15738.0
2024-01-11 10:55:00,95.37,95.41,95.25,95.27,3879.0,93.3638,93.403,93.2463,93.2659,3879.0
2024-01-11 11:00:00,95.3,95.45,95.26,95.31,5150.0,93.2953,93.4421,93.2561,93.3051,5150.0
2024-01-11 11:05:00,95.3,95.45,95.13,95.24,17461.0,93.2953,93.4421,93.1289,93.2366,17461.0
2024-01-11 11:10:00,95.25,95.4,95.16,95.2,10688.0,93.2463,93.3932,93.1582,93.1974,10688.0
2024-01-11 11:15:00,95.17,95.37,95.16,95.37,17800.0,93.168,93.3638,93.1582,93.3638,17800.0
2024-01-11 11:20:00,95.39,95.51,95.31,95.51,10610.0,93.3834,93.5009,93.3051,93.5009,10610.0
2024-01-11 11:25:00,95.53,95.67,95.49,95.5,7506.0,93.5205,93.6575,93.4813,93.4911,7506.0
2024-01-11 11:30:00,95.48,95.55,95.45,95.54,6970.0,93.4715,93.54,93.4421,93.5302,6970.0
2024-01-11 11:35:00,95.54,95.56,95.42,95.42,40337.0,93.5302,93.5498,93.4128,93.4128,40337.0
2024-01-11 11:40:00,95.35,95.46,95.33,95.36,6394.0,93.3442,93.4519,93.3247,93.354,6394.0
2024-01-11 11:45:00,95.26,95.42,95.24,95.31,7438.0,93.2561,93.4128,93.2366,93.3051,7438.0
2024-01-11 11:50:00,95.26,95.3,95.12,95.13,6062.0,93.2561,93.2953,93.1191,93.1289,6062.0
2024-01-11 11:55:00,95.11,95.34,95.07,95.31,16752.0,93.1093,93.3344,93.0701,93.3051,16752.0
2024-01-11 12:00:00,95.31,95.53,95.31,95.49,24540.0,93.3051,93.5205,93.3051,93.4813,24540.0
2024-01-11 12:05:00,95.53,95.65,95.39,95.58,14602.0,93.5205,93.6379,93.3834,93.5694,14602.0
2024-01-11 12:10:00,95.58,95.63,95.42,95.42,9395.0,93.5694,93.6183,93.4128,93.4128,9395.0
2024-01-11 12:15:00,95.43,95.52,95.34,95.35,8394.0,93.4226,93.5107,93.3344,93.3442,8394.0
2024-01-11 12:20:00,95.37,95.44,95.28,95.28,11135.0,93.3638,93.4323,93.2757,93.2757,11135.0
2024-01-11 12:25:00,95.27,95.29,95.08,95.08,6519.0,93.2659,93.2855,93.0799,93.0799,6519.0
2024-01-11 12:30:00,95.08,95.26,95.07,95.2,20350.0,93.0799,93.2561,93.0701,93.1974,20350.0
2024-01-11 12:35:00,95.19,95.25,95.14,95.18,14607.0,93.1876,93.2463,93.1387,93.1778,14607.0
2024-01-11 12:40:00,95.16,95.36,95.15,95.31,13377.0,93.1582,93.354,93.1484,93.3051,13377.0
2024-01-11 12:45:00,95.3,95.35,95.2,95.24,12915.0,93.2953,93.3442,93.1974,93.2366,12915.0
2024-01-11 12:50:00,95.24,95.27,95.08,95.08,9892.0,93.2366,93.2659,93.0799,93.0799,9892.0
2024-01-11 12:55:00,95.06,95.1,94.88,95.01,13047.0,93.0603,93.0995,92.8841,93.0114,13047.0
2024-01-11 13:00:00,95.0,95.16,94.97,95.01,13729.0,93.0016,93.1582,92.9722,93.0114,13729.0
2024-01-11 13:05:00,95.07,95.18,95.01,95.18,15809.0,93.0701,93.1778,93.0114,93.1778,15809.0
2024-01-11 13:10:00,95.14,95.27,95.14,95.17,8170.0,93.1387,93.2659,93.1387,93.168,8170.0
2024-01-11 13:15:00,95.15,95.2,95.04,95.08,8334.0,93.1484,93.1974,93.0408,93.0799,8334.0
2024-01-11 13:20:00,95.08,95.08,94.97,95.04,10991.0,93.0799,93.0799,92.9722,93.0408,10991.0
2024-01-11 13:25:00,95.03,95.06,94.91,95.05,16228.0,93.031,93.0603,92.9135,93.0505,16228.0
2024-01-11 13:30:00,95.05,95.07,94.98,95.02,9551.0,93.0505,93.0701,92.982,93.0212,9551.0
2024-01-11 13:35:00,95.03,95.17,95.03,95.15,7627.0,93.031,93.168,93.031,93.1484,7627.0
2024-01-11 13:40:00,95.15,95.19,95.08,95.13,8461.0,93.1484,93.1876,93.0799,93.1289,8461.0
2024-01-11 13:45:00,95.11,95.17,95.04,95.08,6043.0,93.1093,93.168,93.0408,93.0799,6043.0
2024-01-11 13:50:00,95.09,95.09,94.91,94.95,11140.0,93.0897,93.0897,92.9135,92.9527,11140.0
2024-01-11 13:55:00,94.94,95.02,94.93,94.99,4932.0,92.9429,93.0212,92.9331,92.9918,4932.0
2024-01-11 14:00:00,94.99,95.07,94.87,94.89,9464.0,92.9918,93.0701,92.8743,92.8939,9464.0
2024-01-11 14:05:00,94.88,94.91,94.81,94.82,7757.0,92.8841,92.9135,92.8156,92.8254,7757.0
2024-01-11 14:10:00,94.83,95.09,94.82,95.06,11957.0,92.8352,93.0897,92.8254,93.0603,11957.0
2024-01-11 14:15:00,95.06,95.12,94.98,95.02,7957.0,93.0603,93.1191,92.982,93.0212,7957.0
2024-01-11 14:20:00,95.01,95.11,95.01,95.05,9606.0,93.0114,93.1093,93.0114,93.0505,9606.0
2024-01-11 14:25:00,95.07,95.24,95.07,95.23,10962.0,93.0701,93.2366,93.0701,93.2268,10962.0
2024-01-11 14:30:00,95.23,95.26,95.13,95.19,7381.0,93.2268,93.2561,93.1289,93.1876,7381.0
2024-01-11 14:35:00,95.18,95.22,95.14,95.16,4708.0,93.1778,93.217,93.1387,93.1582,4708.0
2024-01-11 14:40:00,95.16,95.19,95.06,95.09,6227.0,93.1582,93.1876,93.0603,93.0897,6227.0
2024-01-11 14:45:00,95.1,95.17,95.06,95.15,8950.0,93.0995,93.168,93.0603,93.1484,8950.0
2024-01-11 14:50:00,95.18,95.22,95.15,95.18,8206.0,93.1778,93.217,93.1484,93.1778,8206.0
2024-01-11 14:55:00,95.2,95.24,95.17,95.18,5993.0,93.1974,93.2366,93.168,93.1778,5993.0
2024-01-11 15:00:00,95.16,95.16,94.98,95.15,24321.0,93.1582,93.1582,92.982,93.1484,24321.0
2024-01-11 15:05:00,95.15,95.24,95.14,95.24,18765.0,93.1484,93.2366,93.1387,93.2366,18765.0
2024-01-11 15:10:00,95.24,95.4,95.12,95.4,19094.0,93.2366,93.3932,93.1191,93.3932,19094.0
2024-01-11 15:15:00,95.39,95.39,95.13,95.18,6524.0,93.3834,93.3834,93.1289,93.1778,6524.0
2024-01-11 15:20:00,95.23,95.25,95.13,95.23,11778.0,93.2268,93.2463,93.1289,93.2268,11778.0
2024-01-11 15:25:00,95.22,95.25,95.03,95.05,19351.0,93.217,93.2463,93.031,93.0505,19351.0
2024-01-11 15:30:00,95.05,95.15,95.05,95.12,21950.0,93.0505,93.1484,93.0505,93.1191,21950.0
2024-01-11 15:35:00,95.13,95.13,94.88,94.89,16725.0,93.1289,93.1289,92.8841,92.8939,16725.0
2024-01-11 15:40:00,94.88,95.01,94.8,94.98,52394.0,92.8841,93.0114,92.8058,92.982,52394.0
2024-01-11 15:45:00,94.96,95.16,94.89,95.12,48135.0,92.9624,93.1582,92.8939,93.1191,48135.0
2024-01-11 15:50:00,95.14,95.3,95.09,95.3,72629.0,93.1387,93.2953,93.0897,93.2953,72629.0
2024-01-11 15:55:00,95.3,95.41,95.29,95.36,142249.0,93.2953,93.403,93.2855,93.354,142249.0
2024-01-12 09:30:00,95.76,96.19,95.76,96.12,22272.0,93.7456,94.1666,93.7456,94.098,22272.0
2024-01-12 09:35:00,96.13,96.27,95.93,96.24,6758.0,94.1078,94.2449,93.912,94.2155,6758.0
2024-01-12 09:40:00,96.2,96.21,95.92,95.92,1989.0,94.1764,94.1861,93.9022,93.9022,1989.0
2024-01-12 09:45:00,95.95,96.23,95.94,96.0,4275.0,93.9316,94.2057,93.9218,93.9806,4275.0
2024-01-12 09:50:00,95.91,96.03,95.85,95.94,3385.0,93.8925,94.0099,93.8337,93.9218,3385.0
2024-01-12 09:55:00,95.92,95.92,95.64,95.65,2832.0,93.9022,93.9022,93.6281,93.6379,2832.0
2024-01-12 10:00:00,95.59,95.66,95.43,95.66,5047.0,93.5792,93.6477,93.4226,93.6477,5047.0
2024-01-12 10:05:00,95.6,95.78,95.6,95.75,4750.0,93.589,93.7652,93.589,93.7358,4750.0
2024-01-12 10:10:00,95.68,95.69,95.37,95.43,2995.0,93.6673,93.6771,93.3638,93.4226,2995.0
2024-01-12 10:15:00,95.48,95.68,95.19,95.19,10836.0,93.4715,93.6673,93.1876,93.1876,10836.0
2024-01-12 10:20:00,95.27,95.55,95.22,95.49,10040.0,93.2659,93.54,93.217,93.4813,10040.0
2024-01-12 10:25:00,95.45,95.56,95.34,95.51,10290.0,93.4421,93.5498,93.3344,93.5009,10290.0
2024-01-12 10:30:00,95.56,95.73,95.56,95.65,8302.0,93.5498,93.7162,93.5498,93.6379,8302.0
2024-01-12 10:35:00,95.64,95.76,95.6,95.62,13348.0,93.6281,93.7456,93.589,93.6086,13348.0
2024-01-12 10:40:00,95.66,95.77,95.57,95.57,5128.0,93.6477,93.7554,93.5596,93.5596,5128.0
2024-01-12 10:45:00,95.59,95.72,95.39,95.41,9136.0,93.5792,93.7065,93.3834,93.403,9136.0
2024-01-12 10:50:00,95.41,95.41,95.22,95.29,9746.0,93.403,93.403,93.217,93.2855,9746.0
2024-01-12 10:55:00,95.25,95.4,95.18,95.38,22634.0,93.2463,93.3932,93.1778,93.3736,22634.0
2024-01-12 11:00:00,95.38,95.59,95.34,95.35,27972.0,93.3736,93.5792,93.3344,93.3442,27972.0
2024-01-12 11:05:00,95.33,95.55,95.32,95.54,5044.0,93.3247,93.54,93.3149,93.5302,5044.0
2024-01-12 11:10:00,95.55,95.59,95.31,95.32,20054.0,93.54,93.5792,93.3051,93.3149,20054.0
2024-01-12 11:15:00,95.32,95.52,95.32,95.41,10486.0,93.3149,93.5107,93.3149,93.403,10486.0
2024-01-12 11:20:00,95.39,95.42,95.29,95.39,5898.0,93.3834,93.4128,93.2855,93.3834,5898.0
2024-01-12 11:25:00,95.39,95.52,95.39,95.48,7715.0,93.3834,93.5107,93.3834,93.4715,7715.0
2024-01-12 11:30:00,95.5,95.58,95.43,95.52,22497.0,93.4911,93.5694,93.4226,93.5107,22497.0
2024-01-12 11:35:00,95.49,95.57,95.16,95.32,21224.0,93.4813,93.5596,93.1582,93.3149,21224.0
2024-01-12 11:40:00,95.37,95.37,95.2,95.21,4203.0,93.3638,93.3638,93.1974,93.2072,4203.0
2024-01-12 11:45:00,95.21,95.34,95.15,95.32,6894.0,93.2072,93.3344,93.1484,93.3149,6894.0
2024-01-12 11:50:00,95.3,95.33,95.22,95.33,14108.0,93.2953,93.3247,93.217,93.3247,14108.0
2024-01-12 11:55:00,95.25,95.42,95.23,95.36,8406.0,93.2463,93.4128,93.2268,93.354,8406.0
2024-01-12 12:00:00,95.39,95.42,95.25,95.32,11987.0,93.3834,93.4128,93.2463,93.3149,11987.0
2024-01-12 12:05:00,95.36,95.42,95.31,95.34,2614.0,93.354,93.4128,93.3051,93.3344,2614.0
2024-01-12 12:10:00,95.37,95.47,95.36,95.37,11087.0,93.3638,93.4617,93.354,93.3638,11087.0
2024-01-12 12:15:00,95.42,95.42,95.32,95.41,3611.0,93.4128,93.4128,93.3149,93.403,3611.0
2024-01-12 12:20:00,95.4,95.47,95.34,95.36,5716.0,93.3932,93.4617,93.3344,93.354,5716.0
2024-01-12 12:25:00,95.35,95.35,95.28,95.34,3814.0,93.3442,93.3442,93.2757,93.3344,3814.0
2024-01-12 12:30:00,95.36,95.4,95.33,95.35,6434.0,93.354,93.3932,93.3247,93.3442,6434.0
2024-01-12 12:35:00,95.37,95.37,95.28,95.34,14201.0,93.3638,93.3638,93.2757,93.3344,14201.0
2024-01-12 12:40:00,95.36,95.36,95.22,95.31,20648.0,93.354,93.354,93.217,93.3051,20648.0
2024-01-12 12:45:00,95.3,95.3,95.19,95.29,7605.0,93.2953,93.2953,93.1876,93.2855,7605.0
2024-01-12 12:50:00,95.27,95.31,95.24,95.29,3623.0,93.2659,93.3051,93.2366,93.2855,3623.0
2024-01-12 12:55:00,95.29,95.36,95.23,95.36,4527.0,93.2855,93.354,93.2268,93.354,4527.0
2024-01-12 13:00:00,95.36,95.42,95.36,95.39,14455.0,93.354,93.4128,93.354,93.3834,14455.0
2024-01-12 13:05:00,95.39,95.41,95.3,95.36,10788.0,93.3834,93.403,93.2953,93.354,10788.0
2024-01-12 13:10:00,95.39,95.47,95.39,95.45,5811.0,93.3834,93.4617,93.3834,93.4421,5811.0
2024-01-12 13:15:00,95.46,95.5,95.46,95.47,4518.0,93.4519,93.4911,93.4519,93.4617,4518.0
2024-01-12 13:20:00,95.47,95.57,95.45,95.55,8103.0,93.4617,93.5596,93.4421,93.54,8103.0
2024-01-12 13:25:00,95.56,95.62,95.54,95.59,19439.0,93.5498,93.6086,93.5302,93.5792,19439.0
2024-01-12 13:30:00,95.64,95.64,95.53,95.61,5160.0,93.6281,93.6281,93.5205,93.5988,5160.0
2024-01-12 13:35:00,95.63,95.7,95.61,95.69,3038.0,93.6183,93.6869,93.5988,93.6771,3038.0
2024-01-12 13:40:00,95.7,95.72,95.62,95.63,4684.0,93.6869,93.7065,93.6086,93.6183,4684.0
2024-01-12 13:45:00,95.63,95.63,95.55,95.59,8619.0,93.6183,93.6183,93.54,93.5792,8619.0
2024-01-12 13:50:00,95.58,95.71,95.56,95.71,4326.0,93.5694,93.6967,93.5498,93.6967,4326.0
2024-01-12 13:55:00,95.72,95.77,95.72,95.76,3070.0,93.7065,93.7554,93.7065,93.7456,3070.0
2024-01-12 14:00:00,95.75,95.76,95.72,95.75,3526.0,93.7358,93.7456,93.7065,93.7358,3526.0
2024-01-12 14:05:00,95.78,95.88,95.75,95.88,5094.0,93.7652,93.8631,93.7358,93.8631,5094.0
2024-01-12 14:10:00,95.88,95.92,95.85,95.92,4317.0,93.8631,93.9022,93.8337,93.9022,4317.0
2024-01-12 14:15:00,95.93,95.97,95.91,95.96,18502.0,93.912,93.9512,93.8925,93.9414,18502.0
2024-01-12 14:20:00,95.89,95.9,95.72,95.81,6453.0,93.8729,93.8827,93.7065,93.7946,6453.0
2024-01-12 14:25:00,95.79,95.83,95.75,95.79,3946.0,93.775,93.8141,93.7358,93.775,3946.0
2024-01-12 14:30:00,95.73,95.74,95.65,95.72,5885.0,93.7162,93.726,93.6379,93.7065,5885.0
2024-01-12 14:35:00,95.7,95.74,95.6,95.73,4571.0,93.6869,93.726,93.589,93.7162,4571.0
2024-01-12 14:40:00,95.74,95.75,95.7,95.72,2686.0,93.726,93.7358,93.6869,93.7065,2686.0
2024-01-12 14:45:00,95.7,95.72,95.65,95.72,3703.0,93.6869,93.7065,93.6379,93.7065,3703.0
2024-01-12 14:50:00,95.72,95.78,95.69,95.7,4574.0,93.7065,93.7652,93.6771,93.6869,4574.0
2024-01-12 14:55:00,95.68,95.75,95.64,95.72,3336.0,93.6673,93.7358,93.6281,93.7065,3336.0
2024-01-12 15:00:00,95.71,95.81,95.71,95.79,8477.0,93.6967,93.7946,93.6967,93.775,8477.0
2024-01-12 15:05:00,95.78,95.9,95.76,95.77,7576.0,93.7652,93.8827,93.7456,93.7554,7576.0
2024-01-12 15:10:00,95.76,95.8,95.73,95.76,5988.0,93.7456,93.7848,93.7162,93.7456,5988.0
2024-01-12 15:15:00,95.75,95.75,95.68,95.7,7790.0,93.7358,93.7358,93.6673,93.6869,7790.0
2024-01-12 15:20:00,95.69,95.73,95.59,95.59,13733.0,93.6771,93.7162,93.5792,93.5792,13733.0
2024-01-12 15:25:00,95.61,95.72,95.61,95.69,10066.0,93.5988,93.7065,93.5988,93.6771,10066.0
2024-01-12 15:30:00,95.68,95.85,95.66,95.85,9849.0,93.6673,93.8337,93.6477,93.8337,9849.0
2024-01-12 15:35:00,95.86,95.86,95.78,95.81,11213.0,93.8435,93.8435,93.7652,93.7946,11213.0
2024-01-12 15:40:00,95.8,95.8,95.7,95.76,21331.0,93.7848,93.7848,93.6869,93.7456,21331.0
2024-01-12 15:45:00,95.74,95.81,95.73,95.74,20383.0,93.726,93.7946,93.7162,93.726,20383.0
2024-01-12 15:50:00,95.76,95.76,95.57,95.6,39616.0,93.7456,93.7456,93.5596,93.589,39616.0
2024-01-12 15:55:00,95.58,95.61,95.41,95.41,109909.0,93.5694,93.5988,93.403,93.403,109909.0
2024-01-16 09:30:00,95.0,95.15,94.61,94.75,16595.0,93.0016,93.1484,92.6198,92.7569,16595.0
2024-01-16 09:35:00,94.77,94.82,94.56,94.68,4880.0,92.7764,92.8254,92.5709,92.6883,4880.0
2024-01-16 09:40:00,94.74,94.82,94.19,94.48,14388.0,92.7471,92.8254,92.2086,92.4925,14388.0
2024-01-16 09:45:00,94.42,94.45,94.2,94.39,11552.0,92.4338,92.4632,92.2184,92.4044,11552.0
2024-01-16 09:50:00,94.41,94.72,94.34,94.67,9034.0,92.424,92.7275,92.3555,92.6785,9034.0
2024-01-16 09:55:00,94.68,95.05,94.62,95.04,10579.0,92.6883,93.0505,92.6296,93.0408,10579.0
2024-01-16 10:00:00,94.93,95.0,94.6,94.7,11219.0,92.9331,93.0016,92.61,92.7079,11219.0
2024-01-16 10:05:00,94.71,94.94,94.71,94.92,5424.0,92.7177,92.9429,92.7177,92.9233,5424.0
2024-01-16 10:10:00,94.97,95.04,94.91,94.98,9123.0,92.9722,93.0408,92.9135,92.982,9123.0
2024-01-16 10:15:00,94.98,95.09,94.88,95.06,6175.0,92.982,93.0897,92.8841,93.0603,6175.0
2024-01-16 10:20:00,95.06,95.35,95.04,95.34,4726.0,93.0603,93.3442,93.0408,93.3344,4726.0
2024-01-16 10:25:00,95.37,95.37,95.25,95.29,3976.0,93.3638,93.3638,93.2463,93.2855,3976.0
2024-01-16 10:30:00,95.29,95.37,95.26,95.37,3431.0,93.2855,93.3638,93.2561,93.3638,3431.0
2024-01-16 10:35:00,95.43,95.47,95.22,95.35,7623.0,93.4226,93.4617,93.217,93.3442,7623.0
2024-01-16 10:40:00,95.31,95.39,95.28,95.31,4925.0,93.3051,93.3834,93.2757,93.3051,4925.0
2024-01-16 10:45:00,95.31,95.31,95.24,95.25,2763.0,93.3051,93.3051,93.2366,93.2463,2763.0
2024-01-16 10:50:00,95.28,95.31,95.19,95.26,7402.0,93.2757,93.3051,93.1876,93.2561,7402.0
2024-01-16 10:55:00,95.25,95.28,95.14,95.23,5480.0,93.2463,93.2757,93.1387,93.2268,5480.0
2024-01-16 11:00:00,95.25,95.26,94.89,94.97,8977.0,93.2463,93.2561,92.8939,92.9722,8977.0
2024-01-16 11:05:00,94.95,95.16,94.94,95.04,4467.0,92.9527,93.1582,92.9429,93.0408,4467.0
2024-01-16 11:10:00,95.05,95.14,94.92,95.02,12923.0,93.0505,93.1387,92.9233,93.0212,12923.0
2024-01-16 11:15:00,94.96,95.24,94.94,95.21,7716.0,92.9624,93.2366,92.9429,93.2072,7716.0
2024-01-16 11:20:00,95.24,95.31,95.19,95.27,4582.0,93.2366,93.3051,93.1876,93.2659,4582.0
2024-01-16 11:25:00,95.3,95.38,95.24,95.25,5507.0,93.2953,93.3736,93.2366,93.2463,5507.0
2024-01-16 11:30:00,95.25,95.35,95.25,95.34,4119.0,93.2463,93.3442,93.2463,93.3344,4119.0
2024-01-16 11:35:00,95.32,95.36,95.23,95.28,2600.0,93.3149,93.354,93.2268,93.2757,2600.0
2024-01-16 11:40:00,95.27,95.33,95.25,95.33,3199.0,93.2659,93.3247,93.2463,93.3247,3199.0
2024-01-16 11:45:00,95.32,95.32,95.18,95.26,4146.0,93.3149,93.3149,93.1778,93.2561,4146.0
2024-01-16 11:50:00,95.27,95.29,95.22,95.22,4832.0,93.2659,93.2855,93.217,93.217,4832.0
2024-01-16 11:55:00,95.21,95.23,95.15,95.16,2949.0,93.2072,93.2268,93.1484,93.1582,2949.0
2024-01-16 12:00:00,95.15,95.16,95.03,95.03,3994.0,93.1484,93.1582,93.031,93.031,3994.0
2024-01-16 12:05:00,95.06,95.16,95.03,95.11,4933.0,93.0603,93.1582,93.031,93.1093,4933.0
2024-01-16 12:10:00,95.11,95.19,95.07,95.07,6259.0,93.1093,93.1876,93.0701,93.0701,6259.0
2024-01-16 12:15:00,95.05,95.16,95.03,95.09,3496.0,93.0505,93.1582,93.031,93.0897,3496.0
2024-01-16 12:20:00,95.1,95.16,95.05,95.09,7016.0,93.0995,93.1582,93.0505,93.0897,7016.0
2024-01-16 12:25:00,95.09,95.12,94.95,94.99,4273.0,93.0897,93.1191,92.9527,92.9918,4273.0
2024-01-16 12:30:00,94.97,94.98,94.84,94.88,4238.0,92.9722,92.982,92.845,92.8841,4238.0
2024-01-16 12:35:00,94.91,95.05,94.91,94.97,5712.0,92.9135,93.0505,92.9135,92.9722,5712.0
2024-01-16 12:40:00,94.98,95.05,94.95,94.98,4048.0,92.982,93.0505,92.9527,92.982,4048.0
2024-01-16 12:45:00,94.97,95.03,94.93,94.94,3864.0,92.9722,93.031,92.9331,92.9429,3864.0
2024-01-16 12:50:00,94.93,95.02,94.92,94.96,3455.0,92.9331,93.0212,92.9233,92.9624,3455.0
2024-01-16 12:55:00,94.97,94.97,94.83,94.87,2987.0,92.9722,92.9722,92.8352,92.8743,2987.0
2024-01-16 13:00:00,94.88,95.02,94.88,95.01,4665.0,92.8841,93.0212,92.8841,93.0114,4665.0
2024-01-16 13:05:00,95.02,95.09,95.02,95.04,4943.0,93.0212,93.0897,93.0212,93.0408,4943.0
2024-01-16 13:10:00,95.04,95.14,95.03,95.14,3585.0,93.0408,93.1387,93.031,93.1387,3585.0
2024-01-16 13:15:00,95.14,95.29,95.14,95.22,8923.0,93.1387,93.2855,93.1387,93.217,8923.0
2024-01-16 13:20:00,95.23,95.23,95.12,95.12,2315.0,93.2268,93.2268,93.1191,93.1191,2315.0
2024-01-16 13:25:00,95.14,95.17,95.09,95.17,3732.0,93.1387,93.168,93.0897,93.168,3732.0
2024-01-16 13:30:00,95.2,95.22,95.19,95.22,2092.0,93.1974,93.217,93.1876,93.217,2092.0
2024-01-16 13:35:00,95.21,95.21,95.1,95.12,5189.0,93.2072,93.2072,93.0995,93.1191,5189.0
2024-01-16 13:40:00,95.11,95.11,94.98,94.98,2360.0,93.1093,93.1093,92.982,92.982,2360.0
2024-01-16 13:45:00,94.97,95.0,94.92,94.95,3306.0,92.9722,93.0016,92.9233,92.9527,3306.0
2024-01-16 13:50:00,94.93,94.94,94.86,94.87,2918.0,92.9331,92.9429,92.8645,92.8743,2918.0
2024-01-16 13:55:00,94.87,94.97,94.86,94.95,4943.0,92.8743,92.9722,92.8645,92.9527,4943.0
2024-01-16 14:00:00,94.97,95.01,94.85,94.87,4704.0,92.9722,93.0114,92.8548,92.8743,4704.0
2024-01-16 14:05:00,94.84,94.94,94.83,94.83,3625.0,92.845,92.9429,92.8352,92.8352,3625.0
2024-01-16 14:10:00,94.81,94.9,94.75,94.86,21614.0,92.8156,92.9037,92.7569,92.8645,21614.0
2024-01-16 14:15:00,94.86,94.9,94.83,94.84,7143.0,92.8645,92.9037,92.8352,92.845,7143.0
2024-01-16 14:20:00,94.83,95.0,94.82,94.98,5575.0,92.8352,93.0016,92.8254,92.982,5575.0
2024-01-16 14:25:00,95.0,95.09,94.98,95.01,3594.0,93.0016,93.0897,92.982,93.0114,3594.0
2024-01-16 14:30:00,94.98,95.04,94.95,95.04,6401.0,92.982,93.0408,92.9527,93.0408,6401.0
2024-01-16 14:35:00,95.04,95.05,94.99,95.02,4033.0,93.0408,93.0505,92.9918,93.0212,4033.0
2024-01-16 14:40:00,95.03,95.03,94.94,94.96,3406.0,93.031,93.031,92.9429,92.9624,3406.0
2024-01-16 14:45:00,94.96,95.07,94.96,95.05,5679.0,92.9624,93.0701,92.9624,93.0505,5679.0
2024-01-16 14:50:00,95.05,95.06,95.03,95.03,2695.0,93.0505,93.0603,93.031,93.031,2695.0
2024-01-16 14:55:00,95.02,95.09,95.02,95.04,7405.0,93.0212,93.0897,93.0212,93.0408,7405.0
2024-01-16 15:00:00,95.03,95.08,95.0,95.04,8431.0,93.031,93.0799,93.0016,93.0408,8431.0
2024-01-16 15:05:00,95.03,95.16,95.03,95.15,9656.0,93.031,93.1582,93.031,93.1484,9656.0
2024-01-16 15:10:00,95.17,95.18,95.01,95.01,27251.0,93.168,93.1778,93.0114,93.0114,27251.0
2024-01-16 15:15:00,95.0,95.12,95.0,95.12,6560.0,93.0016,93.1191,93.0016,93.1191,6560.0
2024-01-16 15:20:00,95.13,95.13,95.07,95.09,8085.0,93.1289,93.1289,93.0701,93.0897,8085.0
2024-01-16 15:25:00,95.08,95.12,95.02,95.05,6125.0,93.0799,93.1191,93.0212,93.0505,6125.0
2024-01-16 15:30:00,95.06,95.11,95.06,95.06,22159.0,93.0603,93.1093,93.0603,93.0603,22159.0
2024-01-16 15:35:00,95.09,95.22,95.09,95.21,10778.0,93.0897,93.217,93.0897,93.2072,10778.0
2024-01-16 15:40:00,95.21,95.22,95.12,95.22,16445.0,93.2072,93.217,93.1191,93.217,16445.0
2024-01-16 15:45:00,95.22,95.28,95.18,95.24,45718.0,93.217,93.2757,93.1778,93.2366,45718.0
2024-01-16 15:50:00,95.19,95.38,95.14,95.37,52664.0,93.1876,93.3736,93.1387,93.3638,52664.0
2024-01-16 15:55:00,95.38,95.47,95.35,95.46,101278.0,93.3736,93.4617,93.3442,93.4519,101278.0
2024-01-17 09:30:00,94.48,95.09,94.34,94.89,17754.0,92.4925,93.0897,92.3555,92.8939,17754.0
2024-01-17 09:35:00,95.03,95.65,95.03,95.53,15776.0,93.031,93.6379,93.031,93.5205,15776.0
2024-01-17 09:40:00,95.52,95.6,95.16,95.17,8904.0,93.5107,93.589,93.1582,93.168,8904.0
2024-01-17 09:45:00,95.13,95.59,95.11,95.58,9920.0,93.1289,93.5792,93.1093,93.5694,9920.0
2024-01-17 09:50:00,95.52,95.8,95.49,95.71,8697.0,93.5107,93.7848,93.4813,93.6967,8697.0
2024-01-17 09:55:00,95.7,95.87,95.53,95.87,11203.0,93.6869,93.8533,93.5205,93.8533,11203.0
2024-01-17 10:00:00,95.78,96.09,95.66,96.06,19518.0,93.7652,94.0687,93.6477,94.0393,19518.0
2024-01-17 10:05:00,96.03,96.18,95.99,95.99,18349.0,94.0099,94.1568,93.9708,93.9708,18349.0
2024-01-17 10:10:00,95.92,96.17,95.88,96.11,11585.0,93.9022,94.147,93.8631,94.0883,11585.0
2024-01-17 10:15:00,96.15,96.15,95.97,95.98,74770.0,94.1274,94.1274,93.9512,93.961,74770.0
2024-01-17 10:20:00,95.96,95.99,95.82,95.95,15139.0,93.9414,93.9708,93.8044,93.9316,15139.0
2024-01-17 10:25:00,95.96,96.18,95.96,96.11,17792.0,93.9414,94.1568,93.9414,94.0883,17792.0
2024-01-17 10:30:00,96.07,96.16,95.99,96.12,24361.0,94.0491,94.1372,93.9708,94.098,24361.0
2024-01-17 10:35:00,96.11,96.32,96.01,96.3,25500.0,94.0883,94.2938,93.9904,94.2743,25500.0
2024-01-17 10:40:00,96.28,96.47,96.25,96.33,27131.0,94.2547,94.4407,94.2253,94.3036,27131.0
2024-01-17 10:45:00,96.33,96.53,96.26,96.49,31915.0,94.3036,94.4994,94.2351,94.4603,31915.0
2024-01-17 10:50:00,96.52,96.58,96.35,96.35,23520.0,94.4896,94.5484,94.3232,94.3232,23520.0
2024-01-17 10:55:00,96.31,96.33,96.14,96.16,15024.0,94.284,94.3036,94.1176,94.1372,15024.0
2024-01-17 11:00:00,96.18,96.33,96.18,96.31,22873.0,94.1568,94.3036,94.1568,94.284,22873.0
2024-01-17 11:05:00,96.34,96.45,96.25,96.3,27079.0,94.3134,94.4211,94.2253,94.2743,27079.0
2024-01-17 11:10:00,96.29,96.39,96.23,96.31,25996.0,94.2645,94.3624,94.2057,94.284,25996.0
2024-01-17 11:15:00,96.31,96.46,96.28,96.34,15227.0,94.284,94.4309,94.2547,94.3134,15227.0
2024-01-17 11:20:00,96.34,96.52,96.31,96.48,10938.0,94.3134,94.4896,94.284,94.4505,10938.0
2024-01-17 11:25:00,96.48,96.51,96.37,96.4,11563.0,94.4505,94.4798,94.3428,94.3722,11563.0
2024-01-17 11:30:00,96.37,96.47,96.32,96.4,24048.0,94.3428,94.4407,94.2938,94.3722,24048.0
2024-01-17 11:35:00,96.43,96.53,96.43,96.47,15666.0,94.4015,94.4994,94.4015,94.4407,15666.0
2024-01-17 11:40:00,96.48,96.48,96.34,96.39,12677.0,94.4505,94.4505,94.3134,94.3624,12677.0
2024-01-17 11:45:00,96.41,96.44,96.27,96.32,15484.0,94.3819,94.4113,94.2449,94.2938,15484.0
2024-01-17 11:50:00,96.3,96.3,96.19,96.19,21371.0,94.2743,94.2743,94.1666,94.1666,21371.0
2024-01-17 11:55:00,96.21,96.21,96.07,96.07,8310.0,94.1861,94.1861,94.0491,94.0491,8310.0
2024-01-17 12:00:00,96.06,96.12,95.89,95.92,13579.0,94.0393,94.098,93.8729,93.9022,13579.0
2024-01-17 12:05:00,95.92,95.99,95.91,95.97,15566.0,93.9022,93.9708,93.8925,93.9512,15566.0
2024-01-17 12:10:00,95.97,96.1,95.95,96.01,9964.0,93.9512,94.0785,93.9316,93.9904,9964.0
2024-01-17 12:15:00,96.03,96.03,95.97,96.0,8797.0,94.0099,94.0099,93.9512,93.9806,8797.0
2024-01-17 12:20:00,96.02,96.04,95.91,95.95,12775.0,94.0001,94.0197,93.8925,93.9316,12775.0
2024-01-17 12:25:00,95.95,95.98,95.86,95.93,8958.0,93.9316,93.961,93.8435,93.912,8958.0
2024-01-17 12:30:00,95.92,95.94,95.87,95.93,6903.0,93.9022,93.9218,93.8533,93.912,6903.0
2024-01-17 12:35:00,95.91,95.91,95.84,95.87,4714.0,93.8925,93.8925,93.8239,93.8533,4714.0
2024-01-17 12:40:00,95.89,95.9,95.68,95.72,8735.0,93.8729,93.8827,93.6673,93.7065,8735.0
2024-01-17 12:45:00,95.72,95.83,95.7,95.79,6068.0,93.7065,93.8141,93.6869,93.775,6068.0
2024-01-17 12:50:00,95.8,95.89,95.79,95.85,3294.0,93.7848,93.8729,93.775,93.8337,3294.0
2024-01-17 12:55:00,95.84,95.87,95.82,95.85,5985.0,93.8239,93.8533,93.8044,93.8337,5985.0
2024-01-17 13:00:00,95.85,95.87,95.79,95.84,6508.0,93.8337,93.8533,93.775,93.8239,6508.0
2024-01-17 13:05:00,95.85,95.85,95.73,95.74,6454.0,93.8337,93.8337,93.7162,93.726,6454.0
2024-01-17 13:10:00,95.73,95.73,95.65,95.73,6779.0,93.7162,93.7162,93.6379,93.7162,6779.0
2024-01-17 13:15:00,95.64,95.72,95.63,95.69,5153.0,93.6281,93.7065,93.6183,93.6771,5153.0
2024-01-17 13:20:00,95.69,95.69,95.5,95.55,7078.0,93.6771,93.6771,93.4911,93.54,7078.0
2024-01-17 13:25:00,95.56,95.68,95.56,95.64,6205.0,93.5498,93.6673,93.5498,93.6281,6205.0
2024-01-17 13:30:00,95.64,95.7,95.63,95.67,5101.0,93.6281,93.6869,93.6183,93.6575,5101.0
2024-01-17 13:35:00,95.66,95.7,95.53,95.55,5659.0,93.6477,93.6869,93.5205,93.54,5659.0
2024-01-17 13:40:00,95.55,95.58,95.51,95.58,5146.0,93.54,93.5694,93.5009,93.5694,5146.0
2024-01-17 13:45:00,95.59,95.61,95.51,95.52,5258.0,93.5792,93.5988,93.5009,93.5107,5258.0
2024-01-17 13:50:00,95.52,95.66,95.52,95.66,10649.0,93.5107,93.6477,93.5107,93.6477,10649.0
2024-01-17 13:55:00,95.64,95.72,95.62,95.67,12169.0,93.6281,93.7065,93.6086,93.6575,12169.0
2024-01-17 14:00:00,95.66,95.71,95.63,95.7,8473.0,93.6477,93.6967,93.6183,93.6869,8473.0
2024-01-17 14:05:00,95.7,95.7,95.64,95.69,5514.0,93.6869,93.6869,93.6281,93.6771,5514.0
2024-01-17 14:10:00,95.69,95.69,95.58,95.58,7026.0,93.6771,93.6771,93.5694,93.5694,7026.0
2024-01-17 14:15:00,95.57,95.64,95.57,95.62,8429.0,93.5596,93.6281,93.5596,93.6086,8429.0
2024-01-17 14:20:00,95.62,95.69,95.59,95.68,6175.0,93.6086,93.6771,93.5792,93.6673,6175.0
2024-01-17 14:25:00,95.7,95.75,95.65,95.74,14969.0,93.6869,93.7358,93.6379,93.726,14969.0
2024-01-17 14:30:00,95.75,95.77,95.66,95.66,10700.0,93.7358,93.7554,93.6477,93.6477,10700.0
2024-01-17 14:35:00,95.69,95.69,95.57,95.58,7146.0,93.6771,93.6771,93.5596,93.5694,7146.0
2024-01-17 14:40:00,95.58,95.72,95.57,95.72,7335.0,93.5694,93.7065,93.5596,93.7065,7335.0
2024-01-17 14:45:00,95.72,95.72,95.66,95.66,7312.0,93.7065,93.7065,93.6477,93.6477,7312.0
2024-01-17 14:50:00,95.67,95.69,95.6,95.63,6216.0,93.6575,93.6771,93.589,93.6183,6216.0
2024-01-17 14:55:00,95.63,95.65,95.6,95.61,6382.0,93.6183,93.6379,93.589,93.5988,6382.0
2024-01-17 15:00:00,95.63,95.63,95.46,95.51,9163.0,93.6183,93.6183,93.4519,93.5009,9163.0
2024-01-17 15:05:00,95.51,95.56,95.47,95.49,9301.0,93.5009,93.5498,93.4617,93.4813,9301.0
2024-01-17 15:10:00,95.49,95.53,95.43,95.47,10297.0,93.4813,93.5205,93.4226,93.4617,10297.0
2024-01-17 15:15:00,95.48,95.6,95.47,95.58,13736.0,93.4715,93.589,93.4617,93.5694,13736.0
2024-01-17 15:20:00,95.59,95.61,95.5,95.5,10913.0,93.5792,93.5988,93.4911,93.4911,10913.0
2024-01-17 15:25:00,95.51,95.57,95.47,95.51,12733.0,93.5009,93.5596,93.4617,93.5009,12733.0
2024-01-17 15:30:00,95.51,95.61,95.49,95.55,14583.0,93.5009,93.5988,93.4813,93.54,14583.0
2024-01-17 15:35:00,95.56,95.68,95.56,95.68,15849.0,93.5498,93.6673,93.5498,93.6673,15849.0
2024-01-17 15:40:00,95.68,95.77,95.67,95.74,15309.0,93.6673,93.7554,93.6575,93.726,15309.0
2024-01-17 15:45:00,95.75,95.85,95.74,95.79,17471.0,93.7358,93.8337,93.726,93.775,17471.0
2024-01-17 15:50:00,95.8,96.0,95.8,95.95,39550.0,93.7848,93.9806,93.7848,93.9316,39550.0
2024-01-17 15:55:00,95.95,96.08,95.94,96.07,141995.0,93.9316,94.0589,93.9218,94.0491,141995.0
2024-01-18 09:30:00,96.55,96.92,96.29,96.64,32883.0,94.519,94.8812,94.2645,94.6071,32883.0
2024-01-18 09:35:00,96.7,96.7,96.08,96.12,9101.0,94.6658,94.6658,94.0589,94.098,9101.0
2024-01-18 09:40:00,96.19,96.19,95.78,95.98,13181.0,94.1666,94.1666,93.7652,93.961,13181.0
2024-01-18 09:45:00,95.81,95.84,95.64,95.77,9898.0,93.7946,93.8239,93.6281,93.7554,9898.0
2024-01-18 09:50:00,95.72,95.98,95.64,95.92,7479.0,93.7065,93.961,93.6281,93.9022,7479.0
2024-01-18 09:55:00,95.95,96.07,95.85,95.88,7135.0,93.9316,94.0491,93.8337,93.8631,7135.0
2024-01-18 10:00:00,95.91,96.24,95.9,96.24,9850.0,93.8925,94.2155,93.8827,94.2155,9850.0
2024-01-18 10:05:00,96.31,96.5,96.27,96.29,9482.0,94.284,94.47,94.2449,94.2645,9482.0
2024-01-18 10:10:00,96.3,96.66,96.28,96.49,9451.0,94.2743,94.6267,94.2547,94.4603,9451.0
2024-01-18 10:15:00,96.51,96.52,96.38,96.45,17614.0,94.4798,94.4896,94.3526,94.4211,17614.0
2024-01-18 10:20:00,96.49,96.49,96.18,96.32,6694.0,94.4603,94.4603,94.1568,94.2938,6694.0
2024-01-18 10:25:00,96.34,96.41,96.3,96.35,8947.0,94.3134,94.3819,94.2743,94.3232,8947.0
2024-01-18 10:30:00,96.35,96.41,96.28,96.3,10688.0,94.3232,94.3819,94.2547,94.2743,10688.0
2024-01-18 10:35:00,96.3,96.49,96.3,96.35,8225.0,94.2743,94.4603,94.2743,94.3232,8225.0
2024-01-18 10:40:00,96.36,96.39,96.26,96.36,10998.0,94.333,94.3624,94.2351,94.333,10998.0
2024-01-18 10:45:00,96.35,96.39,96.2,96.3,19977.0,94.3232,94.3624,94.1764,94.2743,19977.0
2024-01-18 10:50:00,96.31,96.36,96.12,96.12,7859.0,94.284,94.333,94.098,94.098,7859.0
2024-01-18 10:55:00,96.09,96.12,95.92,95.96,20387.0,94.0687,94.098,93.9022,93.9414,20387.0
2024-01-18 11:00:00,95.95,95.98,95.8,95.88,14802.0,93.9316,93.961,93.7848,93.8631,14802.0
2024-01-18 11:05:00,95.9,96.08,95.89,96.02,11178.0,93.8827,94.0589,93.8729,94.0001,11178.0
2024-01-18 11:10:00,96.04,96.12,96.02,96.09,13560.0,94.0197,94.098,94.0001,94.0687,13560.0
2024-01-18 11:15:00,96.09,96.23,96.07,96.2,11530.0,94.0687,94.2057,94.0491,94.1764,11530.0
2024-01-18 11:20:00,96.17,96.23,96.14,96.23,9494.0,94.147,94.2057,94.1176,94.2057,9494.0
2024-01-18 11:25:00,96.23,96.29,96.2,96.28,12655.0,94.2057,94.2645,94.1764,94.2547,12655.0
2024-01-18 11:30:00,96.29,96.33,96.23,96.32,13869.0,94.2645,94.3036,94.2057,94.2938,13869.0
2024-01-18 11:35:00,96.33,96.4,96.32,96.37,13745.0,94.3036,94.3722,94.2938,94.3428,13745.0
2024-01-18 11:40:00,96.37,96.37,96.25,96.27,16227.0,94.3428,94.3428,94.2253,94.2449,16227.0
2024-01-18 11:45:00,96.25,96.29,96.21,96.24,19501.0,94.2253,94.2645,94.1861,94.2155,19501.0
2024-01-18 11:50:00,96.23,96.23,96.1,96.2,9868.0,94.2057,94.2057,94.0785,94.1764,9868.0
2024-01-18 11:55:00,96.22,96.22,96.02,96.04,9132.0,94.1959,94.1959,94.0001,94.0197,9132.0
2024-01-18 12:00:00,96.04,96.06,95.89,95.93,23169.0,94.0197,94.0393,93.8729,93.912,23169.0
2024-01-18 12:05:00,95.9,95.99,95.83,95.95,19417.0,93.8827,93.9708,93.8141,93.9316,19417.0
2024-01-18 12:10:00,95.93,95.96,95.78,95.96,15940.0,93.912,93.9414,93.7652,93.9414,15940.0
2024-01-18 12:15:00,95.94,96.08,95.92,96.03,19138.0,93.9218,94.0589,93.9022,94.0099,19138.0
2024-01-18 12:20:00,96.04,96.05,95.82,95.82,14746.0,94.0197,94.0295,93.8044,93.8044,14746.0
2024-01-18 12:25:00,95.82,95.95,95.82,95.85,10961.0,93.8044,93.9316,93.8044,93.8337,10961.0
2024-01-18 12:30:00,95.84,95.84,95.66,95.68,6981.0,93.8239,93.8239,93.6477,93.6673,6981.0
2024-01-18 12:35:00,95.69,95.77,95.66,95.66,8925.0,93.6771,93.7554,93.6477,93.6477,8925.0
2024-01-18 12:40:00,95.67,95.87,95.65,95.86,20046.0,93.6575,93.8533,93.6379,93.8435,20046.0
2024-01-18 12:45:00,95.88,95.91,95.78,95.8,11574.0,93.8631,93.8925,93.7652,93.7848,11574.0
2024-01-18 12:50:00,95.8,95.83,95.65,95.66,6745.0,93.7848,93.8141,93.6379,93.6477,6745.0
2024-01-18 12:55:00,95.66,95.72,95.55,95.56,20235.0,93.6477,93.7065,93.54,93.5498,20235.0
2024-01-18 13:00:00,95.54,95.55,95.35,95.35,16994.0,93.5302,93.54,93.3442,93.3442,16994.0
2024-01-18 13:05:00,95.34,95.36,95.27,95.29,8445.0,93.3344,93.354,93.2659,93.2855,8445.0
2024-01-18 13:10:00,95.29,95.29,95.14,95.27,12999.0,93.2855,93.2855,93.1387,93.2659,12999.0
2024-01-18 13:15:00,95.27,95.3,95.23,95.25,10728.0,93.2659,93.2953,93.2268,93.2463,10728.0
2024-01-18 13:20:00,95.23,95.27,95.16,95.24,8636.0,93.2268,93.2659,93.1582,93.2366,8636.0
2024-01-18 13:25:00,95.25,95.3,95.19,95.27,6005.0,93.2463,93.2953,93.1876,93.2659,6005.0
2024-01-18 13:30:00,95.26,95.38,95.24,95.33,8262.0,93.2561,93.3736,93.2366,93.3247,8262.0
2024-01-18 13:35:00,95.35,95.46,95.33,95.43,9593.0,93.3442,93.4519,93.3247,93.4226,9593.0
2024-01-18 13:40:00,95.44,95.49,95.4,95.48,9427.0,93.4323,93.4813,93.3932,93.4715,9427.0
2024-01-18 13:45:00,95.49,95.51,95.4,95.49,10397.0,93.4813,93.5009,93.3932,93.4813,10397.0
2024-01-18 13:50:00,95.5,95.57,95.5,95.56,10380.0,93.4911,93.5596,93.4911,93.5498,10380.0
2024-01-18 13:55:00,95.57,95.63,95.56,95.61,7374.0,93.5596,93.6183,93.5498,93.5988,7374.0
2024-01-18 14:00:00,95.6,95.72,95.6,95.7,12521.0,93.589,93.7065,93.589,93.6869,12521.0
2024-01-18 14:05:00,95.68,95.72,95.67,95.71,10349.0,93.6673,93.7065,93.6575,93.6967,10349.0
2024-01-18 14:10:00,95.71,95.79,95.7,95.77,7683.0,93.6967,93.775,93.6869,93.7554,7683.0
2024-01-18 14:15:00,95.77,95.87,95.77,95.84,11903.0,93.7554,93.8533,93.7554,93.8239,11903.0
2024-01-18 14:20:00,95.85,96.03,95.81,95.98,9956.0,93.8337,94.0099,93.7946,93.961,9956.0
2024-01-18 14:25:00,96.0,96.04,95.97,96.02,8988.0,93.9806,94.0197,93.9512,94.0001,8988.0
2024-01-18 14:30:00,96.03,96.11,96.02,96.04,10862.0,94.0099,94.0883,94.0001,94.0197,10862.0
2024-01-18 14:35:00,96.04,96.09,96.03,96.04,5542.0,94.0197,94.0687,94.0099,94.0197,5542.0
2024-01-18 14:40:00,96.05,96.06,95.96,95.97,9277.0,94.0295,94.0393,93.9414,93.9512,9277.0
2024-01-18 14:45:00,95.96,95.99,95.85,95.95,11953.0,93.9414,93.9708,93.8337,93.9316,11953.0
2024-01-18 14:50:00,95.95,96.11,95.95,96.09,10598.0,93.9316,94.0883,93.9316,94.0687,10598.0
2024-01-18 14:55:00,96.07,96.11,96.05,96.11,19677.0,94.0491,94.0883,94.0295,94.0883,19677.0
2024-01-18 15:00:00,96.11,96.13,96.01,96.09,13178.0,94.0883,94.1078,93.9904,94.0687,13178.0
2024-01-18 15:05:00,96.09,96.09,95.99,96.07,14791.0,94.0687,94.0687,93.9708,94.0491,14791.0
2024-01-18 15:10:00,96.07,96.2,96.07,96.14,13754.0,94.0491,94.1764,94.0491,94.1176,13754.0
2024-01-18 15:15:00,96.14,96.15,96.02,96.02,14575.0,94.1176,94.1274,94.0001,94.0001,14575.0
2024-01-18 15:20:00,96.02,96.11,96.0,96.1,12404.0,94.0001,94.0883,93.9806,94.0785,12404.0
2024-01-18 15:25:00,96.11,96.16,96.08,96.12,12829.0,94.0883,94.1372,94.0589,94.098,12829.0
2024-01-18 15:30:00,96.13,96.22,96.13,96.16,13741.0,94.1078,94.1959,94.1078,94.1372,13741.0
2024-01-18 15:35:00,96.16,96.26,96.15,96.2,20518.0,94.1372,94.2351,94.1274,94.1764,20518.0
2024-01-18 15:40:00,96.18,96.35,96.15,96.32,23086.0,94.1568,94.3232,94.1274,94.2938,23086.0
2024-01-18 15:45:00,96.31,96.41,96.29,96.31,28948.0,94.284,94.3819,94.2645,94.284,28948.0
2024-01-18 15:50:00,96.32,96.55,96.32,96.45,52027.0,94.2938,94.519,94.2938,94.4211,52027.0
2024-01-18 15:55:00,96.46,96.65,96.42,96.58,136551.0,94.4309,94.6169,94.3917,94.5484,136551.0
2024-01-19 09:30:00,97.12,97.41,96.4,96.52,38143.0,95.077,95.3609,94.3722,94.4896,38143.0
2024-01-19 09:35:00,96.34,96.39,95.97,95.97,9177.0,94.3134,94.3624,93.9512,93.9512,9177.0
2024-01-19 09:40:00,95.97,96.22,95.82,96.18,9297.0,93.9512,94.1959,93.8044,94.1568,9297.0
2024-01-19 09:45:00,96.19,96.47,96.19,96.38,10413.0,94.1666,94.4407,94.1666,94.3526,10413.0
2024-01-19 09:50:00,96.38,96.38,96.08,96.17,8740.0,94.3526,94.3526,94.0589,94.147,8740.0
2024-01-19 09:55:00,96.13,96.43,96.06,96.43,15673.0,94.1078,94.4015,94.0393,94.4015,15673.0
2024-01-19 10:00:00,96.34,96.65,96.29,96.65,12854.0,94.3134,94.6169,94.2645,94.6169,12854.0
2024-01-19 10:05:00,96.55,96.56,96.15,96.4,33438.0,94.519,94.5288,94.1274,94.3722,33438.0
2024-01-19 10:10:00,96.42,96.71,96.42,96.65,11443.0,94.3917,94.6756,94.3917,94.6169,11443.0
2024-01-19 10:15:00,96.66,96.8,96.63,96.75,17327.0,94.6267,94.7637,94.5973,94.7148,17327.0
2024-01-19 10:20:00,96.75,96.78,96.58,96.75,14355.0,94.7148,94.7442,94.5484,94.7148,14355.0
2024-01-19 10:25:00,96.78,96.78,96.61,96.65,12178.0,94.7442,94.7442,94.5777,94.6169,12178.0
2024-01-19 10:30:00,96.65,96.73,96.51,96.57,14302.0,94.6169,94.6952,94.4798,94.5386,14302.0
2024-01-19 10:35:00,96.62,96.83,96.61,96.82,11813.0,94.5875,94.7931,94.5777,94.7833,11813.0
2024-01-19 10:40:00,96.78,96.99,96.78,96.85,7068.0,94.7442,94.9497,94.7442,94.8127,7068.0
2024-01-19 10:45:00,96.85,96.97,96.82,96.85,12030.0,94.8127,94.9302,94.7833,94.8127,12030.0
2024-01-19 10:50:00,96.87,96.97,96.76,96.84,11680.0,94.8323,94.9302,94.7246,94.8029,11680.0
2024-01-19 10:55:00,96.83,96.88,96.78,96.82,10953.0,94.7931,94.8421,94.7442,94.7833,10953.0
2024-01-19 11:00:00,96.8,96.91,96.79,96.86,13314.0,94.7637,94.8714,94.7539,94.8225,13314.0
2024-01-19 11:05:00,96.88,96.99,96.84,96.94,22845.0,94.8421,94.9497,94.8029,94.9008,22845.0
2024-01-19 11:10:00,96.98,97.18,96.97,97.02,12547.0,94.94,95.1357,94.9302,94.9791,12547.0
2024-01-19 11:15:00,97.02,97.07,96.99,97.02,5876.0,94.9791,95.0281,94.9497,94.9791,5876.0
2024-01-19 11:20:00,97.03,97.19,97.03,97.18,8322.0,94.9889,95.1455,94.9889,95.1357,8322.0
2024-01-19 11:25:00,97.2,97.22,97.05,97.13,10863.0,95.1553,95.1749,95.0085,95.0868,10863.0
2024-01-19 11:30:00,97.1,97.1,97.02,97.06,8086.0,95.0574,95.0574,94.9791,95.0183,8086.0
2024-01-19 11:35:00,97.07,97.08,96.94,97.07,12936.0,95.0281,95.0378,94.9008,95.0281,12936.0
2024-01-19 11:40:00,97.08,97.09,96.97,96.97,6572.0,95.0378,95.0476,94.9302,94.9302,6572.0
2024-01-19 11:45:00,96.97,96.99,96.9,96.95,12942.0,94.9302,94.9497,94.8616,94.9106,12942.0
2024-01-19 11:50:00,96.96,97.03,96.95,97.01,9368.0,94.9204,94.9889,94.9106,94.9693,9368.0
2024-01-19 11:55:00,96.98,97.01,96.94,96.99,16401.0,94.94,94.9693,94.9008,94.9497,16401.0
2024-01-19 12:00:00,96.96,96.98,96.87,96.92,10479.0,94.9204,94.94,94.8323,94.8812,10479.0
2024-01-19 12:05:00,96.91,96.95,96.79,96.79,6126.0,94.8714,94.9106,94.7539,94.7539,6126.0
2024-01-19 12:10:00,96.81,96.89,96.77,96.88,8384.0,94.7735,94.8518,94.7344,94.8421,8384.0
2024-01-19 12:15:00,96.87,96.96,96.86,96.95,6583.0,94.8323,94.9204,94.8225,94.9106,6583.0
2024-01-19 12:20:00,96.95,97.02,96.93,97.02,11135.0,94.9106,94.9791,94.891,94.9791,11135.0
2024-01-19 12:25:00,97.03,97.11,97.03,97.08,10238.0,94.9889,95.0672,94.9889,95.0378,10238.0
2024-01-19 12:30:00,97.09,97.28,97.08,97.21,13414.0,95.0476,95.2336,95.0378,95.1651,13414.0
2024-01-19 12:35:00,97.22,97.39,97.2,97.28,10570.0,95.1749,95.3413,95.1553,95.2336,10570.0
2024-01-19 12:40:00,97.26,97.35,97.19,97.34,9140.0,95.2141,95.3022,95.1455,95.2924,9140.0
2024-01-19 12:45:00,97.32,97.34,97.24,97.25,6377.0,95.2728,95.2924,95.1945,95.2043,6377.0
2024-01-19 12:50:00,97.27,97.33,97.27,97.32,6294.0,95.2239,95.2826,95.2239,95.2728,6294.0
2024-01-19 12:55:00,97.34,97.35,97.29,97.33,9183.0,95.2924,95.3022,95.2434,95.2826,9183.0
2024-01-19 13:00:00,97.32,97.39,97.19,97.25,11179.0,95.2728,95.3413,95.1455,95.2043,11179.0
2024-01-19 13:05:00,97.26,97.45,97.25,97.32,28118.0,95.2141,95.4001,95.2043,95.2728,28118.0
2024-01-19 13:10:00,97.32,97.41,97.21,97.41,25949.0,95.2728,95.3609,95.1651,95.3609,25949.0
2024-01-19 13:15:00,97.42,97.54,97.38,97.41,41324.0,95.3707,95.4882,95.3315,95.3609,41324.0
2024-01-19 13:20:00,97.42,97.71,97.4,97.69,40537.0,95.3707,95.6546,95.3511,95.635,40537.0
2024-01-19 13:25:00,97.69,97.74,97.61,97.73,24537.0,95.635,95.684,95.5567,95.6742,24537.0
2024-01-19 13:30:00,97.75,97.78,97.7,97.75,14451.0,95.6938,95.7231,95.6448,95.6938,14451.0
2024-01-19 13:35:00,97.75,97.89,97.72,97.77,9980.0,95.6938,95.8308,95.6644,95.7133,9980.0
2024-01-19 13:40:00,97.76,97.98,97.75,97.97,11771.0,95.7035,95.9189,95.6938,95.9091,11771.0
2024-01-19 13:45:00,97.97,97.99,97.81,97.81,18983.0,95.9091,95.9287,95.7525,95.7525,18983.0
2024-01-19 13:50:00,97.83,97.93,97.83,97.9,9411.0,95.7721,95.87,95.7721,95.8406,9411.0
2024-01-19 13:55:00,97.9,98.02,97.86,98.01,20278.0,95.8406,95.9581,95.8014,95.9483,20278.0
2024-01-19 14:00:00,98.02,98.02,97.96,98.02,9193.0,95.9581,95.9581,95.8993,95.9581,9193.0
2024-01-19 14:05:00,98.02,98.07,97.95,98.07,18060.0,95.9581,96.007,95.8895,96.007,18060.0
2024-01-19 14:10:00,98.07,98.17,98.03,98.17,10765.0,96.007,96.1049,95.9679,96.1049,10765.0
2024-01-19 14:15:00,98.18,98.21,98.01,98.03,14807.0,96.1147,96.1441,95.9483,95.9679,14807.0
2024-01-19 14:20:00,98.0,98.06,97.97,98.0,38298.0,95.9385,95.9972,95.9091,95.9385,38298.0
2024-01-19 14:25:00,98.01,98.22,98.0,98.06,30877.0,95.9483,96.1539,95.9385,95.9972,30877.0
2024-01-19 14:30:00,98.06,98.08,97.89,97.91,18302.0,95.9972,96.0168,95.8308,95.8504,18302.0
2024-01-19 14:35:00,97.92,98.11,97.89,98.08,11135.0,95.8602,96.0462,95.8308,96.0168,11135.0
2024-01-19 14:40:00,98.06,98.08,97.99,98.02,16277.0,95.9972,96.0168,95.9287,95.9581,16277.0
2024-01-19 14:45:00,98.02,98.26,98.0,98.26,20775.0,95.9581,96.193,95.9385,96.193,20775.0
2024-01-19 14:50:00,98.24,98.28,98.16,98.19,8529.0,96.1734,96.2126,96.0951,96.1245,8529.0
2024-01-19 14:55:00,98.2,98.22,98.09,98.17,11587.0,96.1343,96.1539,96.0266,96.1049,11587.0
2024-01-19 15:00:00,98.15,98.18,98.08,98.11,22835.0,96.0853,96.1147,96.0168,96.0462,22835.0
2024-01-19 15:05:00,98.11,98.24,98.1,98.24,15347.0,96.0462,96.1734,96.0364,96.1734,15347.0
2024-01-19 15:10:00,98.24,98.26,98.08,98.1,19226.0,96.1734,96.193,96.0168,96.0364,19226.0
2024-01-19 15:15:00,98.11,98.29,98.11,98.23,18384.0,96.0462,96.2224,96.0462,96.1637,18384.0
2024-01-19 15:20:00,98.23,98.25,98.14,98.18,26453.0,96.1637,96.1832,96.0755,96.1147,26453.0
2024-01-19 15:25:00,98.18,98.26,98.16,98.2,40634.0,96.1147,96.193,96.0951,96.1343,40634.0
2024-01-19 15:30:00,98.21,98.37,98.18,98.29,78825.0,96.1441,96.3007,96.1147,96.2224,78825.0
2024-01-19 15:35:00,98.31,98.45,98.3,98.43,30782.0,96.242,96.379,96.2322,96.3594,30782.0
2024-01-19 15:40:00,98.42,98.45,98.33,98.39,41288.0,96.3497,96.379,96.2616,96.3203,41288.0
2024-01-19 15:45:00,98.38,98.5,98.35,98.48,64394.0,96.3105,96.428,96.2811,96.4084,64394.0
2024-01-19 15:50:00,98.5,98.74,98.5,98.72,74143.0,96.428,96.6629,96.428,96.6433,74143.0
2024-01-19 15:55:00,98.73,98.94,98.73,98.94,210022.0,96.6531,96.8587,96.6531,96.8587,210022.0
2024-01-22 09:30:00,99.33,99.63,99.28,99.5,27739.0,97.2405,97.5342,97.1916,97.4069,27739.0
2024-01-22 09:35:00,99.55,99.61,99.26,99.29,7491.0,97.4559,97.5146,97.172,97.2014,7491.0
2024-01-22 09:40:00,99.26,99.26,98.93,99.08,10028.0,97.172,97.172,96.8489,96.9958,10028.0
2024-01-22 09:45:00,99.12,99.29,99.12,99.23,5343.0,97.0349,97.2014,97.0349,97.1426,5343.0
2024-01-22 09:50:00,99.21,99.21,98.68,98.73,9671.0,97.123,97.123,96.6042,96.6531,9671.0
2024-01-22 09:55:00,98.71,98.72,98.41,98.6,41626.0,96.6336,96.6433,96.3399,96.5259,41626.0
2024-01-22 10:00:00,98.65,98.84,98.31,98.32,19466.0,96.5748,96.7608,96.242,96.2518,19466.0
2024-01-22 10:05:00,98.35,98.47,98.07,98.1,25265.0,96.2811,96.3986,96.007,96.0364,25265.0
2024-01-22 10:10:00,98.14,98.65,98.12,98.61,13986.0,96.0755,96.5748,96.056,96.5357,13986.0
2024-01-22 10:15:00,98.63,98.78,98.6,98.64,15047.0,96.5552,96.7021,96.5259,96.565,15047.0
2024-01-22 10:20:00,98.66,98.98,98.66,98.97,15266.0,96.5846,96.8979,96.5846,96.8881,15266.0
2024-01-22 10:25:00,99.0,99.24,98.87,98.87,20882.0,96.9175,97.1524,96.7902,96.7902,20882.0
2024-01-22 10:30:00,98.83,98.83,98.25,98.3,6263.0,96.751,96.751,96.1832,96.2322,6263.0
2024-01-22 10:35:00,98.29,98.41,98.2,98.38,8094.0,96.2224,96.3399,96.1343,96.3105,8094.0
2024-01-22 10:40:00,98.38,98.38,98.13,98.32,5822.0,96.3105,96.3105,96.0658,96.2518,5822.0
2024-01-22 10:45:00,98.27,98.27,98.0,98.12,6446.0,96.2028,96.2028,95.9385,96.056,6446.0
2024-01-22 10:50:00,98.13,98.26,98.08,98.23,13084.0,96.0658,96.193,96.0168,96.1637,13084.0
2024-01-22 10:55:00,98.21,98.26,98.06,98.23,12755.0,96.1441,96.193,95.9972,96.1637,12755.0
2024-01-22 11:00:00,98.22,98.28,98.07,98.09,13376.0,96.1539,96.2126,96.007,96.0266,13376.0
2024-01-22 11:05:00,98.12,98.12,98.02,98.03,4629.0,96.056,96.056,95.9581,95.9679,4629.0
2024-01-22 11:10:00,98.0,98.04,97.96,98.04,5244.0,95.9385,95.9777,95.8993,95.9777,5244.0
2024-01-22 11:15:00,98.07,98.09,97.98,98.08,6334.0,96.007,96.0266,95.9189,96.0168,6334.0
2024-01-22 11:20:00,98.12,98.14,97.98,98.04,7949.0,96.056,96.0755,95.9189,95.9777,7949.0
2024-01-22 11:25:00,98.01,98.22,98.01,98.2,9104.0,95.9483,96.1539,95.9483,96.1343,9104.0
2024-01-22 11:30:00,98.19,98.21,98.08,98.13,5798.0,96.1245,96.1441,96.0168,96.0658,5798.0
2024-01-22 11:35:00,98.13,98.16,98.02,98.09,8493.0,96.0658,96.0951,95.9581,96.0266,8493.0
2024-01-22 11:40:00,98.07,98.08,97.88,97.93,14967.0,96.007,96.0168,95.821,95.87,14967.0
2024-01-22 11:45:00,97.94,97.99,97.9,97.95,9010.0,95.8798,95.9287,95.8406,95.8895,9010.0
2024-01-22 11:50:00,97.95,98.04,97.9,98.04,7374.0,95.8895,95.9777,95.8406,95.9777,7374.0
2024-01-22 11:55:00,98.03,98.07,97.97,98.06,7765.0,95.9679,96.007,95.9091,95.9972,7765.0
2024-01-22 12:00:00,98.06,98.15,98.06,98.12,11392.0,95.9972,96.0853,95.9972,96.056,11392.0
2024-01-22 12:05:00,98.12,98.12,97.96,97.97,22667.0,96.056,96.056,95.8993,95.9091,22667.0
2024-01-22 12:10:00,97.98,98.09,97.96,97.97,4515.0,95.9189,96.0266,95.8993,95.9091,4515.0
2024-01-22 12:15:00,97.95,98.27,97.92,98.24,18560.0,95.8895,96.2028,95.8602,96.1734,18560.0
2024-01-22 12:20:00,98.23,98.27,98.13,98.18,6455.0,96.1637,96.2028,96.0658,96.1147,6455.0
2024-01-22 12:25:00,98.18,98.19,98.15,98.16,2943.0,96.1147,96.1245,96.0853,96.0951,2943.0
2024-01-22 12:30:00,98.18,98.2,98.1,98.1,3059.0,96.1147,96.1343,96.0364,96.0364,3059.0
2024-01-22 12:35:00,98.11,98.18,98.11,98.13,4078.0,96.0462,96.1147,96.0462,96.0658,4078.0
2024-01-22 12:40:00,98.11,98.12,98.04,98.08,3892.0,96.0462,96.056,95.9777,96.0168,3892.0
2024-01-22 12:45:00,98.05,98.1,98.02,98.05,6078.0,95.9874,96.0364,95.9581,95.9874,6078.0
2024-01-22 12:50:00,98.02,98.19,98.02,98.13,6708.0,95.9581,96.1245,95.9581,96.0658,6708.0
2024-01-22 12:55:00,98.13,98.14,98.07,98.11,5459.0,96.0658,96.0755,96.007,96.0462,5459.0
2024-01-22 13:00:00,98.08,98.11,98.02,98.11,2790.0,96.0168,96.0462,95.9581,96.0462,2790.0
2024-01-22 13:05:00,98.09,98.17,98.04,98.08,26048.0,96.0266,96.1049,95.9777,96.0168,26048.0
2024-01-22 13:10:00,98.08,98.12,98.03,98.07,3973.0,96.0168,96.056,95.9679,96.007,3973.0
2024-01-22 13:15:00,98.09,98.09,97.99,97.99,2850.0,96.0266,96.0266,95.9287,95.9287,2850.0
2024-01-22 13:20:00,97.97,98.01,97.94,97.96,5043.0,95.9091,95.9483,95.8798,95.8993,5043.0
2024-01-22 13:25:00,97.95,97.96,97.79,97.81,3776.0,95.8895,95.8993,95.7329,95.7525,3776.0
2024-01-22 13:30:00,97.82,97.84,97.77,97.82,3100.0,95.7623,95.7819,95.7133,95.7623,3100.0
2024-01-22 13:35:00,97.81,97.82,97.77,97.81,3612.0,95.7525,95.7623,95.7133,95.7525,3612.0
2024-01-22 13:40:00,97.81,97.81,97.71,97.71,14569.0,95.7525,95.7525,95.6546,95.6546,14569.0
2024-01-22 13:45:00,97.74,97.87,97.72,97.82,11041.0,95.684,95.8112,95.6644,95.7623,11041.0
2024-01-22 13:50:00,97.81,97.87,97.8,97.87,9665.0,95.7525,95.8112,95.7427,95.8112,9665.0
2024-01-22 13:55:00,97.85,97.86,97.69,97.69,22593.0,95.7916,95.8014,95.635,95.635,22593.0
2024-01-22 14:00:00,97.7,97.76,97.63,97.76,21801.0,95.6448,95.7035,95.5763,95.7035,21801.0
2024-01-22 14:05:00,97.74,97.83,97.71,97.83,3995.0,95.684,95.7721,95.6546,95.7721,3995.0
2024-01-22 14:10:00,97.82,97.82,97.71,97.73,6843.0,95.7623,95.7623,95.6546,95.6742,6843.0
2024-01-22 14:15:00,97.71,97.71,97.49,97.5,16675.0,95.6546,95.6546,95.4392,95.449,16675.0
2024-01-22 14:20:00,97.48,97.58,97.47,97.56,5114.0,95.4294,95.5273,95.4196,95.5077,5114.0
2024-01-22 14:25:00,97.56,97.62,97.52,97.62,4034.0,95.5077,95.5665,95.4686,95.5665,4034.0
2024-01-22 14:30:00,97.62,97.74,97.6,97.66,12620.0,95.5665,95.684,95.5469,95.6056,12620.0
2024-01-22 14:35:00,97.7,97.72,97.65,97.67,2073.0,95.6448,95.6644,95.5959,95.6154,2073.0
2024-01-22 14:40:00,97.67,97.69,97.63,97.66,6346.0,95.6154,95.635,95.5763,95.6056,6346.0
2024-01-22 14:45:00,97.66,97.73,97.61,97.69,16012.0,95.6056,95.6742,95.5567,95.635,16012.0
2024-01-22 14:50:00,97.7,97.71,97.64,97.69,9332.0,95.6448,95.6546,95.5861,95.635,9332.0
2024-01-22 14:55:00,97.69,97.74,97.68,97.68,7704.0,95.635,95.684,95.6252,95.6252,7704.0
2024-01-22 15:00:00,97.68,97.73,97.64,97.73,3989.0,95.6252,95.6742,95.5861,95.6742,3989.0
2024-01-22 15:05:00,97.72,97.82,97.67,97.82,14733.0,95.6644,95.7623,95.6154,95.7623,14733.0
2024-01-22 15:10:00,97.86,97.94,97.84,97.9,9057.0,95.8014,95.8798,95.7819,95.8406,9057.0
2024-01-22 15:15:00,97.9,97.93,97.8,97.81,18655.0,95.8406,95.87,95.7427,95.7525,18655.0
2024-01-22 15:20:00,97.83,97.84,97.64,97.65,15560.0,95.7721,95.7819,95.5861,95.5959,15560.0
2024-01-22 15:25:00,97.64,97.71,97.64,97.69,10514.0,95.5861,95.6546,95.5861,95.635,10514.0
2024-01-22 15:30:00,97.72,97.8,97.72,97.8,8643.0,95.6644,95.7427,95.6644,95.7427,8643.0
2024-01-22 15:35:00,97.81,97.81,97.65,97.66,10308.0,95.7525,95.7525,95.5959,95.6056,10308.0
2024-01-22 15:40:00,97.67,97.67,97.53,97.55,9148.0,95.6154,95.6154,95.4784,95.498,9148.0
2024-01-22 15:45:00,97.53,97.56,97.47,97.5,16868.0,95.4784,95.5077,95.4196,95.449,16868.0
2024-01-22 15:50:00,97.48,97.73,97.47,97.55,29393.0,95.4294,95.6742,95.4196,95.498,29393.0
2024-01-22 15:55:00,97.55,97.62,97.37,97.45,86671.0,95.498,95.5665,95.3217,95.4001,86671.0
2024-01-23 09:30:00,97.42,97.5,95.89,95.98,83818.0,95.3707,95.449,93.8729,93.961,83818.0
2024-01-23 09:35:00,95.98,96.44,95.91,96.27,11101.0,93.961,94.4113,93.8925,94.2449,11101.0
2024-01-23 09:40:00,96.34,96.48,96.27,96.28,11604.0,94.3134,94.4505,94.2449,94.2547,11604.0
2024-01-23 09:45:00,96.32,96.44,96.04,96.04,7990.0,94.2938,94.4113,94.0197,94.0197,7990.0
2024-01-23 09:50:00,96.08,96.11,95.92,95.93,9209.0,94.0589,94.0883,93.9022,93.912,9209.0
2024-01-23 09:55:00,95.91,95.91,95.58,95.68,25283.0,93.8925,93.8925,93.5694,93.6673,25283.0
2024-01-23 10:00:00,95.7,95.95,95.69,95.78,21482.0,93.6869,93.9316,93.6771,93.7652,21482.0
2024-01-23 10:05:00,95.77,96.07,95.64,96.05,9232.0,93.7554,94.0491,93.6281,94.0295,9232.0
2024-01-23 10:10:00,96.02,96.3,96.02,96.04,9259.0,94.0001,94.2743,94.0001,94.0197,9259.0
2024-01-23 10:15:00,96.04,96.07,95.91,95.95,5908.0,94.0197,94.0491,93.8925,93.9316,5908.0
2024-01-23 10:20:00,95.95,95.97,95.76,95.83,7919.0,93.9316,93.9512,93.7456,93.8141,7919.0
2024-01-23 10:25:00,95.83,96.02,95.83,95.88,20928.0,93.8141,94.0001,93.8141,93.8631,20928.0
2024-01-23 10:30:00,95.88,95.88,95.78,95.83,14649.0,93.8631,93.8631,93.7652,93.8141,14649.0
2024-01-23 10:35:00,95.84,95.95,95.81,95.93,23109.0,93.8239,93.9316,93.7946,93.912,23109.0
2024-01-23 10:40:00,95.92,96.01,95.88,95.92,8244.0,93.9022,93.9904,93.8631,93.9022,8244.0
2024-01-23 10:45:00,95.92,95.96,95.72,95.75,11877.0,93.9022,93.9414,93.7065,93.7358,11877.0
2024-01-23 10:50:00,95.72,95.77,95.63,95.68,16490.0,93.7065,93.7554,93.6183,93.6673,16490.0
2024-01-23 10:55:00,95.68,95.79,95.67,95.79,6851.0,93.6673,93.775,93.6575,93.775,6851.0
2024-01-23 11:00:00,95.8,95.96,95.8,95.95,7745.0,93.7848,93.9414,93.7848,93.9316,7745.0
2024-01-23 11:05:00,95.94,95.99,95.91,95.95,9903.0,93.9218,93.9708,93.8925,93.9316,9903.0
2024-01-23 11:10:00,95.97,96.0,95.89,95.9,13350.0,93.9512,93.9806,93.8729,93.8827,13350.0
2024-01-23 11:15:00,95.88,95.9,95.7,95.71,9667.0,93.8631,93.8827,93.6869,93.6967,9667.0
2024-01-23 11:20:00,95.71,95.78,95.67,95.69,6120.0,93.6967,93.7652,93.6575,93.6771,6120.0
2024-01-23 11:25:00,95.7,95.71,95.52,95.58,9999.0,93.6869,93.6967,93.5107,93.5694,9999.0
2024-01-23 11:30:00,95.6,95.72,95.53,95.53,8520.0,93.589,93.7065,93.5205,93.5205,8520.0
2024-01-23 11:35:00,95.54,95.61,95.53,95.54,10333.0,93.5302,93.5988,93.5205,93.5302,10333.0
2024-01-23 11:40:00,95.56,95.79,95.5,95.79,11684.0,93.5498,93.775,93.4911,93.775,11684.0
2024-01-23 11:45:00,95.79,95.86,95.74,95.76,8835.0,93.775,93.8435,93.726,93.7456,8835.0
2024-01-23 11:50:00,95.75,95.91,95.75,95.9,12927.0,93.7358,93.8925,93.7358,93.8827,12927.0
2024-01-23 11:55:00,95.89,95.93,95.84,95.86,12688.0,93.8729,93.912,93.8239,93.8435,12688.0
2024-01-23 12:00:00,95.86,95.88,95.79,95.81,17675.0,93.8435,93.8631,93.775,93.7946,17675.0
2024-01-23 12:05:00,95.83,95.85,95.74,95.76,6585.0,93.8141,93.8337,93.726,93.7456,6585.0
2024-01-23 12:10:00,95.77,95.77,95.67,95.7,8142.0,93.7554,93.7554,93.6575,93.6869,8142.0
2024-01-23 12:15:00,95.69,95.75,95.64,95.74,5338.0,93.6771,93.7358,93.6281,93.726,5338.0
2024-01-23 12:20:00,95.75,95.75,95.57,95.58,5566.0,93.7358,93.7358,93.5596,93.5694,5566.0
2024-01-23 12:25:00,95.58,95.73,95.57,95.68,4655.0,93.5694,93.7162,93.5596,93.6673,4655.0
2024-01-23 12:30:00,95.7,95.72,95.61,95.61,6206.0,93.6869,93.7065,93.5988,93.5988,6206.0
2024-01-23 12:35:00,95.61,95.65,95.6,95.64,19170.0,93.5988,93.6379,93.589,93.6281,19170.0
2024-01-23 12:40:00,95.64,95.64,95.5,95.5,9563.0,93.6281,93.6281,93.4911,93.4911,9563.0
2024-01-23 12:45:00,95.52,95.54,95.5,95.51,5863.0,93.5107,93.5302,93.4911,93.5009,5863.0
2024-01-23 12:50:00,95.48,95.55,95.46,95.55,5680.0,93.4715,93.54,93.4519,93.54,5680.0
2024-01-23 12:55:00,95.55,95.58,95.54,95.56,2899.0,93.54,93.5694,93.5302,93.5498,2899.0
2024-01-23 13:00:00,95.56,95.59,95.48,95.48,8217.0,93.5498,93.5792,93.4715,93.4715,8217.0
2024-01-23 13:05:00,95.49,95.52,95.46,95.48,5521.0,93.4813,93.5107,93.4519,93.4715,5521.0
2024-01-23 13:10:00,95.48,95.51,95.44,95.49,6422.0,93.4715,93.5009,93.4323,93.4813,6422.0
2024-01-23 13:15:00,95.51,95.59,95.48,95.59,7573.0,93.5009,93.5792,93.4715,93.5792,7573.0
2024-01-23 13:20:00,95.62,95.85,95.62,95.74,19821.0,93.6086,93.8337,93.6086,93.726,19821.0
2024-01-23 13:25:00,95.71,95.87,95.71,95.84,23952.0,93.6967,93.8533,93.6967,93.8239,23952.0
2024-01-23 13:30:00,95.83,95.96,95.83,95.9,37605.0,93.8141,93.9414,93.8141,93.8827,37605.0
2024-01-23 13:35:00,95.88,95.95,95.73,95.78,31325.0,93.8631,93.9316,93.7162,93.7652,31325.0
2024-01-23 13:40:00,95.79,95.83,95.72,95.83,12070.0,93.775,93.8141,93.7065,93.8141,12070.0
2024-01-23 13:45:00,95.82,95.95,95.81,95.93,11250.0,93.8044,93.9316,93.7946,93.912,11250.0
2024-01-23 13:50:00,95.95,96.06,95.86,96.01,49624.0,93.9316,94.0393,93.8435,93.9904,49624.0
2024-01-23 13:55:00,96.01,96.01,95.82,95.88,11533.0,93.9904,93.9904,93.8044,93.8631,11533.0
2024-01-23 14:00:00,95.9,95.91,95.77,95.84,58950.0,93.8827,93.8925,93.7554,93.8239,58950.0
2024-01-23 14:05:00,95.84,95.88,95.78,95.85,6891.0,93.8239,93.8631,93.7652,93.8337,6891.0
2024-01-23 14:10:00,95.84,95.97,95.84,95.93,28599.0,93.8239,93.9512,93.8239,93.912,28599.0
2024-01-23 14:15:00,95.92,96.01,95.88,95.88,29121.0,93.9022,93.9904,93.8631,93.8631,29121.0
2024-01-23 14:20:00,95.9,95.9,95.82,95.88,3603.0,93.8827,93.8827,93.8044,93.8631,3603.0
2024-01-23 14:25:00,95.89,95.98,95.82,95.85,35455.0,93.8729,93.961,93.8044,93.8337,35455.0
2024-01-23 14:30:00,95.78,95.89,95.73,95.88,40405.0,93.7652,93.8729,93.7162,93.8631,40405.0
2024-01-23 14:35:00,95.87,95.96,95.85,95.91,7368.0,93.8533,93.9414,93.8337,93.8925,7368.0
2024-01-23 14:40:00,95.93,95.96,95.91,95.95,9290.0,93.912,93.9414,93.8925,93.9316,9290.0
2024-01-23 14:45:00,95.95,96.07,95.94,96.0,11740.0,93.9316,94.0491,93.9218,93.9806,11740.0
2024-01-23 14:50:00,96.0,96.04,95.97,96.04,7712.0,93.9806,94.0197,93.9512,94.0197,7712.0
2024-01-23 14:55:00,96.03,96.03,96.0,96.0,10801.0,94.0099,94.0099,93.9806,93.9806,10801.0
2024-01-23 15:00:00,96.0,96.04,95.9,95.9,11704.0,93.9806,94.0197,93.8827,93.8827,11704.0
2024-01-23 15:05:00,95.91,95.91,95.78,95.81,11912.0,93.8925,93.8925,93.7652,93.7946,11912.0
2024-01-23 15:10:00,95.81,95.84,95.64,95.64,22504.0,93.7946,93.8239,93.6281,93.6281,22504.0
2024-01-23 15:15:00,95.65,95.68,95.59,95.61,16895.0,93.6379,93.6673,93.5792,93.5988,16895.0
2024-01-23 15:20:00,95.61,95.62,95.33,95.4,14536.0,93.5988,93.6086,93.3247,93.3932,14536.0
2024-01-23 15:25:00,95.41,95.6,95.32,95.6,23998.0,93.403,93.589,93.3149,93.589,23998.0
2024-01-23 15:30:00,95.6,95.6,95.43,95.47,23870.0,93.589,93.589,93.4226,93.4617,23870.0
2024-01-23 15:35:00,95.47,95.52,95.44,95.51,17717.0,93.4617,93.5107,93.4323,93.5009,17717.0
2024-01-23 15:40:00,95.51,95.55,95.45,95.48,26345.0,93.5009,93.54,93.4421,93.4715,26345.0
2024-01-23 15:45:00,95.48,95.51,95.33,95.34,43443.0,93.4715,93.5009,93.3247,93.3344,43443.0
2024-01-23 15:50:00,95.33,95.43,95.3,95.37,72428.0,93.3247,93.4226,93.2953,93.3638,72428.0
2024-01-23 15:55:00,95.36,95.38,95.2,95.27,189253.0,93.354,93.3736,93.1974,93.2659,189253.0
2024-01-24 09:30:00,96.12,96.46,95.85,95.93,16441.0,94.098,94.4309,93.8337,93.912,16441.0
2024-01-24 09:35:00,95.92,96.5,95.92,96.39,20561.0,93.9022,94.47,93.9022,94.3624,20561.0
2024-01-24 09:40:00,96.39,96.9,96.35,96.9,25492.0,94.3624,94.8616,94.3232,94.8616,25492.0
2024-01-24 09:45:00,96.8,96.8,96.44,96.65,16305.0,94.7637,94.7637,94.4113,94.6169,16305.0
2024-01-24 09:50:00,96.67,96.83,96.56,96.83,16880.0,94.6365,94.7931,94.5288,94.7931,16880.0
2024-01-24 09:55:00,96.82,96.97,96.69,96.69,14581.0,94.7833,94.9302,94.6561,94.6561,14581.0
2024-01-24 10:00:00,96.7,96.75,96.53,96.62,7169.0,94.6658,94.7148,94.4994,94.5875,7169.0
2024-01-24 10:05:00,96.63,96.86,96.54,96.76,5839.0,94.5973,94.8225,94.5092,94.7246,5839.0
2024-01-24 10:10:00,96.78,97.13,96.78,97.06,44997.0,94.7442,95.0868,94.7442,95.0183,44997.0
2024-01-24 10:15:00,97.01,97.18,96.94,96.96,7825.0,94.9693,95.1357,94.9008,94.9204,7825.0
2024-01-24 10:20:00,96.99,97.01,96.85,96.94,10197.0,94.9497,94.9693,94.8127,94.9008,10197.0
2024-01-24 10:25:00,96.97,97.28,96.97,97.2,8970.0,94.9302,95.2336,94.9302,95.1553,8970.0
2024-01-24 10:30:00,97.2,97.21,97.1,97.13,5442.0,95.1553,95.1651,95.0574,95.0868,5442.0
2024-01-24 10:35:00,97.11,97.11,96.97,97.09,24236.0,95.0672,95.0672,94.9302,95.0476,24236.0
2024-01-24 10:40:00,97.11,97.24,97.1,97.23,7796.0,95.0672,95.1945,95.0574,95.1847,7796.0
2024-01-24 10:45:00,97.25,97.26,97.01,97.15,23962.0,95.2043,95.2141,94.9693,95.1064,23962.0
2024-01-24 10:50:00,97.15,97.15,97.03,97.13,20468.0,95.1064,95.1064,94.9889,95.0868,20468.0
2024-01-24 10:55:00,97.13,97.26,97.12,97.21,4438.0,95.0868,95.2141,95.077,95.1651,4438.0
2024-01-24 11:00:00,97.22,97.4,97.22,97.34,5180.0,95.1749,95.3511,95.1749,95.2924,5180.0
2024-01-24 11:05:00,97.32,97.5,97.26,97.45,9905.0,95.2728,95.449,95.2141,95.4001,9905.0
2024-01-24 11:10:00,97.45,97.64,97.45,97.53,38110.0,95.4001,95.5861,95.4001,95.4784,38110.0
2024-01-24 11:15:00,97.51,97.69,97.5,97.65,15047.0,95.4588,95.635,95.449,95.5959,15047.0
2024-01-24 11:20:00,97.66,97.7,97.52,97.55,37989.0,95.6056,95.6448,95.4686,95.498,37989.0
2024-01-24 11:25:00,97.58,97.79,97.57,97.79,9479.0,95.5273,95.7329,95.5175,95.7329,9479.0
2024-01-24 11:30:00,97.8,97.91,97.79,97.89,16874.0,95.7427,95.8504,95.7329,95.8308,16874.0
2024-01-24 11:35:00,97.89,97.95,97.79,97.8,11097.0,95.8308,95.8895,95.7329,95.7427,11097.0
2024-01-24 11:40:00,97.77,97.8,97.74,97.77,11867.0,95.7133,95.7427,95.684,95.7133,11867.0
2024-01-24 11:45:00,97.75,97.9,97.75,97.9,30147.0,95.6938,95.8406,95.6938,95.8406,30147.0
2024-01-24 11:50:00,97.89,97.95,97.88,97.92,11679.0,95.8308,95.8895,95.821,95.8602,11679.0
2024-01-24 11:55:00,97.93,98.06,97.91,98.05,14154.0,95.87,95.9972,95.8504,95.9874,14154.0
2024-01-24 12:00:00,98.07,98.07,97.97,98.03,10881.0,96.007,96.007,95.9091,95.9679,10881.0
2024-01-24 12:05:00,98.03,98.16,98.01,98.16,10525.0,95.9679,96.0951,95.9483,96.0951,10525.0
2024-01-24 12:10:00,98.15,98.21,98.1,98.21,13535.0,96.0853,96.1441,96.0364,96.1441,13535.0
2024-01-24 12:15:00,98.22,98.28,98.14,98.24,45425.0,96.1539,96.2126,96.0755,96.1734,45425.0
2024-01-24 12:20:00,98.23,98.36,98.13,98.36,14105.0,96.1637,96.2909,96.0658,96.2909,14105.0
2024-01-24 12:25:00,98.39,98.48,98.38,98.38,15841.0,96.3203,96.4084,96.3105,96.3105,15841.0
2024-01-24 12:30:00,98.39,98.43,98.34,98.42,13605.0,96.3203,96.3594,96.2713,96.3497,13605.0
2024-01-24 12:35:00,98.42,98.48,98.37,98.44,18859.0,96.3497,96.4084,96.3007,96.3692,18859.0
2024-01-24 12:40:00,98.42,98.55,98.31,98.55,25089.0,96.3497,96.4769,96.242,96.4769,25089.0
2024-01-24 12:45:00,98.54,98.71,98.54,98.7,15045.0,96.4671,96.6336,96.4671,96.6238,15045.0
2024-01-24 12:50:00,98.71,98.8,98.67,98.7,25534.0,96.6336,96.7217,96.5944,96.6238,25534.0
2024-01-24 12:55:00,98.7,98.7,98.49,98.51,16899.0,96.6238,96.6238,96.4182,96.4378,16899.0
2024-01-24 13:00:00,98.52,98.53,98.32,98.38,34394.0,96.4476,96.4573,96.2518,96.3105,34394.0
2024-01-24 13:05:00,98.38,98.44,98.27,98.32,21017.0,96.3105,96.3692,96.2028,96.2518,21017.0
2024-01-24 13:10:00,98.31,98.33,98.19,98.2,7774.0,96.242,96.2616,96.1245,96.1343,7774.0
2024-01-24 13:15:00,98.19,98.3,98.19,98.28,8403.0,96.1245,96.2322,96.1245,96.2126,8403.0
2024-01-24 13:20:00,98.3,98.35,98.29,98.31,9462.0,96.2322,96.2811,96.2224,96.242,9462.0
2024-01-24 13:25:00,98.3,98.43,98.3,98.39,7014.0,96.2322,96.3594,96.2322,96.3203,7014.0
2024-01-24 13:30:00,98.38,98.41,98.35,98.37,12531.0,96.3105,96.3399,96.2811,96.3007,12531.0
2024-01-24 13:35:00,98.4,98.4,98.11,98.11,24268.0,96.3301,96.3301,96.0462,96.0462,24268.0
2024-01-24 13:40:00,98.1,98.13,98.05,98.1,8014.0,96.0364,96.0658,95.9874,96.0364,8014.0
2024-01-24 13:45:00,98.08,98.1,97.9,97.9,16496.0,96.0168,96.0364,95.8406,95.8406,16496.0
2024-01-24 13:50:00,97.86,98.06,97.82,98.05,43568.0,95.8014,95.9972,95.7623,95.9874,43568.0
2024-01-24 13:55:00,98.05,98.22,98.02,98.19,12949.0,95.9874,96.1539,95.9581,96.1245,12949.0
2024-01-24 14:00:00,98.2,98.31,98.19,98.31,9191.0,96.1343,96.242,96.1245,96.242,9191.0
2024-01-24 14:05:00,98.3,98.38,98.3,98.36,8353.0,96.2322,96.3105,96.2322,96.2909,8353.0
2024-01-24 14:10:00,98.35,98.38,98.28,98.29,39474.0,96.2811,96.3105,96.2126,96.2224,39474.0
2024-01-24 14:15:00,98.28,98.34,98.25,98.27,9868.0,96.2126,96.2713,96.1832,96.2028,9868.0
2024-01-24 14:20:00,98.27,98.27,98.03,98.05,19906.0,96.2028,96.2028,95.9679,95.9874,19906.0
2024-01-24 14:25:00,98.08,98.15,98.03,98.05,22650.0,96.0168,96.0853,95.9679,95.9874,22650.0
2024-01-24 14:30:00,98.04,98.07,97.92,97.92,32954.0,95.9777,96.007,95.8602,95.8602,32954.0
2024-01-24 14:35:00,97.93,97.93,97.73,97.84,6306.0,95.87,95.87,95.6742,95.7819,6306.0
2024-01-24 14:40:00,97.9,98.03,97.87,98.03,11206.0,95.8406,95.9679,95.8112,95.9679,11206.0
2024-01-24 14:45:00,98.04,98.18,98.03,98.17,4205.0,95.9777,96.1147,95.9679,96.1049,4205.0
2024-01-24 14:50:00,98.15,98.21,98.09,98.09,6656.0,96.0853,96.1441,96.0266,96.0266,6656.0
2024-01-24 14:55:00,98.07,98.07,97.98,98.06,6290.0,96.007,96.007,95.9189,95.9972,6290.0
2024-01-24 15:00:00,98.06,98.06,97.97,98.06,9488.0,95.9972,95.9972,95.9091,95.9972,9488.0
2024-01-24 15:05:00,98.07,98.12,98.03,98.09,9879.0,96.007,96.056,95.9679,96.0266,9879.0
2024-01-24 15:10:00,98.09,98.11,97.99,98.04,21848.0,96.0266,96.0462,95.9287,95.9777,21848.0
2024-01-24 15:15:00,98.0,98.04,97.96,97.96,12553.0,95.9385,95.9777,95.8993,95.8993,12553.0
2024-01-24 15:20:00,97.96,98.1,97.94,98.09,8927.0,95.8993,96.0364,95.8798,96.0266,8927.0
2024-01-24 15:25:00,98.08,98.08,97.99,98.02,8821.0,96.0168,96.0168,95.9287,95.9581,8821.0
2024-01-24 15:30:00,98.01,98.14,97.95,98.1,24952.0,95.9483,96.0755,95.8895,96.0364,24952.0
2024-01-24 15:35:00,98.09,98.28,98.09,98.22,20716.0,96.0266,96.2126,96.0266,96.1539,20716.0
2024-01-24 15:40:00,98.21,98.38,98.21,98.35,17985.0,96.1441,96.3105,96.1441,96.2811,17985.0
2024-01-24 15:45:00,98.34,98.41,98.13,98.16,49051.0,96.2713,96.3399,96.0658,96.0951,49051.0
2024-01-24 15:50:00,98.14,98.27,98.09,98.17,71639.0,96.0755,96.2028,96.0266,96.1049,71639.0
2024-01-24 15:55:00,98.17,98.24,98.07,98.07,148331.0,96.1049,96.1734,96.007,96.007,148331.0
2024-01-25 09:30:00,99.03,99.24,98.53,99.2,14882.0,96.9468,97.1524,96.4573,97.1133,14882.0
2024-01-25 09:35:00,99.2,99.37,98.87,99.13,20103.0,97.1133,97.2797,96.7902,97.0447,20103.0
2024-01-25 09:40:00,99.12,99.23,98.77,98.91,8574.0,97.0349,97.1426,96.6923,96.8294,8574.0
2024-01-25 09:45:00,98.97,98.97,98.66,98.82,7606.0,96.8881,96.8881,96.5846,96.7412,7606.0
2024-01-25 09:50:00,98.83,99.3,98.79,99.14,13008.0,96.751,97.2111,96.7119,97.0545,13008.0
2024-01-25 09:55:00,99.1,99.22,98.96,99.03,11670.0,97.0154,97.1328,96.8783,96.9468,11670.0
2024-01-25 10:00:00,99.05,99.05,98.53,98.73,10489.0,96.9664,96.9664,96.4573,96.6531,10489.0
2024-01-25 10:05:00,98.76,98.86,98.6,98.78,7514.0,96.6825,96.7804,96.5259,96.7021,7514.0
2024-01-25 10:10:00,98.78,98.86,98.6,98.62,7937.0,96.7021,96.7804,96.5259,96.5455,7937.0
2024-01-25 10:15:00,98.58,98.9,98.49,98.9,8315.0,96.5063,96.8196,96.4182,96.8196,8315.0
2024-01-25 10:20:00,98.93,99.22,98.93,99.13,13219.0,96.8489,97.1328,96.8489,97.0447,13219.0
2024-01-25 10:25:00,99.18,99.44,99.13,99.43,8118.0,97.0937,97.3482,97.0447,97.3384,8118.0
2024-01-25 10:30:00,99.44,99.49,99.31,99.31,14263.0,97.3482,97.3972,97.2209,97.2209,14263.0
2024-01-25 10:35:00,99.3,99.31,99.09,99.14,10891.0,97.2111,97.2209,97.0056,97.0545,10891.0
2024-01-25 10:40:00,99.15,99.59,99.13,99.58,20483.0,97.0643,97.495,97.0447,97.4853,20483.0
2024-01-25 10:45:00,99.57,99.64,99.39,99.41,16700.0,97.4755,97.544,97.2993,97.3188,16700.0
2024-01-25 10:50:00,99.42,99.58,99.39,99.53,19205.0,97.3286,97.4853,97.2993,97.4363,19205.0
2024-01-25 10:55:00,99.53,99.68,99.48,99.63,11492.0,97.4363,97.5832,97.3874,97.5342,11492.0
2024-01-25 11:00:00,99.62,99.62,99.36,99.48,24841.0,97.5244,97.5244,97.2699,97.3874,24841.0
2024-01-25 11:05:00,99.5,99.73,99.5,99.59,17215.0,97.4069,97.6321,97.4069,97.495,17215.0
2024-01-25 11:10:00,99.61,99.76,99.52,99.71,26237.0,97.5146,97.6615,97.4265,97.6125,26237.0
2024-01-25 11:15:00,99.73,99.8,99.66,99.7,23087.0,97.6321,97.7006,97.5636,97.6027,23087.0
2024-01-25 11:20:00,99.68,99.82,99.62,99.81,25716.0,97.5832,97.7202,97.5244,97.7104,25716.0
2024-01-25 11:25:00,99.8,99.88,99.69,99.74,25379.0,97.7006,97.7789,97.5929,97.6419,25379.0
2024-01-25 11:30:00,99.7,99.75,99.61,99.74,13877.0,97.6027,97.6517,97.5146,97.6419,13877.0
2024-01-25 11:35:00,99.74,99.8,99.68,99.72,41681.0,97.6419,97.7006,97.5832,97.6223,41681.0
2024-01-25 11:40:00,99.71,99.85,99.62,99.73,39172.0,97.6125,97.7496,97.5244,97.6321,39172.0
2024-01-25 11:45:00,99.71,99.71,99.55,99.56,18138.0,97.6125,97.6125,97.4559,97.4657,18138.0
2024-01-25 11:50:00,99.58,99.71,99.54,99.59,18322.0,97.4853,97.6125,97.4461,97.495,18322.0
2024-01-25 11:55:00,99.59,99.61,99.48,99.56,16668.0,97.495,97.5146,97.3874,97.4657,16668.0
2024-01-25 12:00:00,99.56,99.66,99.48,99.48,12125.0,97.4657,97.5636,97.3874,97.3874,12125.0
2024-01-25 12:05:00,99.52,99.52,99.24,99.32,21604.0,97.4265,97.4265,97.1524,97.2307,21604.0
2024-01-25 12:10:00,99.31,99.44,99.22,99.44,16701.0,97.2209,97.3482,97.1328,97.3482,16701.0
2024-01-25 12:15:00,99.44,99.56,99.43,99.5,30414.0,97.3482,97.4657,97.3384,97.4069,30414.0
2024-01-25 12:20:00,99.47,99.6,99.39,99.53,133022.0,97.3776,97.5048,97.2993,97.4363,133022.0
2024-01-25 12:25:00,99.54,99.63,99.43,99.45,17616.0,97.4461,97.5342,97.3384,97.358,17616.0
2024-01-25 12:30:00,99.47,99.5,99.2,99.23,52327.0,97.3776,97.4069,97.1133,97.1426,52327.0
2024-01-25 12:35:00,99.2,99.37,99.16,99.33,18256.0,97.1133,97.2797,97.0741,97.2405,18256.0
2024-01-25 12:40:00,99.34,99.49,99.32,99.43,22838.0,97.2503,97.3972,97.2307,97.3384,22838.0
2024-01-25 12:45:00,99.43,99.47,99.32,99.47,31699.0,97.3384,97.3776,97.2307,97.3776,31699.0
2024-01-25 12:50:00,99.48,99.59,99.45,99.51,21752.0,97.3874,97.495,97.358,97.4167,21752.0
2024-01-25 12:55:00,99.54,99.69,99.54,99.69,42701.0,97.4461,97.5929,97.4461,97.5929,42701.0
2024-01-25 13:00:00,99.71,99.87,99.71,99.76,12860.0,97.6125,97.7692,97.6125,97.6615,12860.0
2024-01-25 13:05:00,99.77,99.8,99.69,99.74,20018.0,97.6713,97.7006,97.5929,97.6419,20018.0
2024-01-25 13:10:00,99.74,99.79,99.68,99.68,43146.0,97.6419,97.6908,97.5832,97.5832,43146.0
2024-01-25 13:15:00,99.7,99.72,99.59,99.68,11018.0,97.6027,97.6223,97.495,97.5832,11018.0
2024-01-25 13:20:00,99.69,99.8,99.56,99.56,20692.0,97.5929,97.7006,97.4657,97.4657,20692.0
2024-01-25 13:25:00,99.59,99.59,99.49,99.52,11804.0,97.495,97.495,97.3972,97.4265,11804.0
2024-01-25 13:30:00,99.53,99.67,99.44,99.58,29600.0,97.4363,97.5734,97.3482,97.4853,29600.0
2024-01-25 13:35:00,99.56,99.89,99.54,99.87,16159.0,97.4657,97.7887,97.4461,97.7692,16159.0
2024-01-25 13:40:00,99.89,99.99,99.88,99.94,14849.0,97.7887,97.8866,97.7789,97.8377,14849.0
2024-01-25 13:45:00,99.94,100.01,99.88,99.94,90424.0,97.8377,97.9062,97.7789,97.8377,90424.0
2024-01-25 13:50:00,99.94,99.99,99.9,99.95,12888.0,97.8377,97.8866,97.7985,97.8475,12888.0
2024-01-25 13:55:00,99.95,100.0,99.92,99.96,17786.0,97.8475,97.8964,97.8181,97.8573,17786.0
2024-01-25 14:00:00,99.97,99.97,99.87,99.91,9669.0,97.8671,97.8671,97.7692,97.8083,9669.0
2024-01-25 14:05:00,99.9,99.9,99.66,99.69,22279.0,97.7985,97.7985,97.5636,97.5929,22279.0
2024-01-25 14:10:00,99.67,99.81,99.62,99.72,30249.0,97.5734,97.7104,97.5244,97.6223,30249.0
2024-01-25 14:15:00,99.73,99.76,99.63,99.72,11421.0,97.6321,97.6615,97.5342,97.6223,11421.0
2024-01-25 14:20:00,99.74,99.81,99.72,99.75,11545.0,97.6419,97.7104,97.6223,97.6517,11545.0
2024-01-25 14:25:00,99.76,99.89,99.73,99.88,18370.0,97.6615,97.7887,97.6321,97.7789,18370.0
2024-01-25 14:30:00,99.88,99.96,99.85,99.93,34680.0,97.7789,97.8573,97.7496,97.8279,34680.0
2024-01-25 14:35:00,99.94,100.02,99.85,99.85,34368.0,97.8377,97.916,97.7496,97.7496,34368.0
2024-01-25 14:40:00,99.87,99.94,99.86,99.88,12852.0,97.7692,97.8377,97.7594,97.7789,12852.0
2024-01-25 14:45:00,99.89,99.94,99.87,99.89,16372.0,97.7887,97.8377,97.7692,97.7887,16372.0
2024-01-25 14:50:00,99.89,100.0,99.84,99.99,20856.0,97.7887,97.8964,97.7398,97.8866,20856.0
2024-01-25 14:55:00,99.98,100.0,99.89,99.98,20228.0,97.8768,97.8964,97.7887,97.8768,20228.0
2024-01-25 15:00:00,99.98,99.98,99.89,99.95,17553.0,97.8768,97.8768,97.7887,97.8475,17553.0
2024-01-25 15:05:00,99.95,99.96,99.8,99.83,19532.0,97.8475,97.8573,97.7006,97.73,19532.0
2024-01-25 15:10:00,99.82,99.83,99.63,99.69,21510.0,97.7202,97.73,97.5342,97.5929,21510.0
2024-01-25 15:15:00,99.69,99.83,99.63,99.82,26384.0,97.5929,97.73,97.5342,97.7202,26384.0
2024-01-25 15:20:00,99.84,99.86,99.75,99.75,17057.0,97.7398,97.7594,97.6517,97.6517,17057.0
2024-01-25 15:25:00,99.73,99.74,99.66,99.67,14506.0,97.6321,97.6419,97.5636,97.5734,14506.0
2024-01-25 15:30:00,99.68,99.83,99.67,99.79,20118.0,97.5832,97.73,97.5734,97.6908,20118.0
2024-01-25 15:35:00,99.79,99.79,99.63,99.67,25826.0,97.6908,97.6908,97.5342,97.5734,25826.0
2024-01-25 15:40:00,99.67,99.69,99.61,99.65,18851.0,97.5734,97.5929,97.5146,97.5538,18851.0
2024-01-25 15:45:00,99.64,99.85,99.6,99.83,39261.0,97.544,97.7496,97.5048,97.73,39261.0
2024-01-25 15:50:00,99.85,99.96,99.73,99.9,100412.0,97.7496,97.8573,97.6321,97.7985,100412.0
2024-01-25 15:55:00,99.89,100.05,99.89,99.99,146766.0,97.7887,97.9454,97.7887,97.8866,146766.0
2024-01-26 09:30:00,100.29,100.5,99.72,99.72,17366.0,98.1803,98.3859,97.6223,97.6223,17366.0
2024-01-26 09:35:00,99.83,99.99,99.41,99.44,20863.0,97.73,97.8866,97.3188,97.3482,20863.0
2024-01-26 09:40:00,99.5,99.97,99.48,99.7,15693.0,97.4069,97.8671,97.3874,97.6027,15693.0
2024-01-26 09:45:00,99.67,99.87,99.56,99.86,4622.0,97.5734,97.7692,97.4657,97.7594,4622.0
2024-01-26 09:50:00,99.86,99.94,99.74,99.88,16543.0,97.7594,97.8377,97.6419,97.7789,16543.0
2024-01-26 09:55:00,99.9,99.99,99.7,99.84,61881.0,97.7985,97.8866,97.6027,97.7398,61881.0
2024-01-26 10:00:00,99.84,99.84,99.54,99.59,8921.0,97.7398,97.7398,97.4461,97.495,8921.0
2024-01-26 10:05:00,99.58,99.58,99.32,99.41,19185.0,97.4853,97.4853,97.2307,97.3188,19185.0
2024-01-26 10:10:00,99.45,99.66,99.43,99.64,46141.0,97.358,97.5636,97.3384,97.544,46141.0
2024-01-26 10:15:00,99.62,99.77,99.58,99.66,22295.0,97.5244,97.6713,97.4853,97.5636,22295.0
2024-01-26 10:20:00,99.66,99.68,99.46,99.56,23735.0,97.5636,97.5832,97.3678,97.4657,23735.0
2024-01-26 10:25:00,99.58,99.63,99.43,99.48,5684.0,97.4853,97.5342,97.3384,97.3874,5684.0
2024-01-26 10:30:00,99.48,99.7,99.48,99.65,25725.0,97.3874,97.6027,97.3874,97.5538,25725.0
2024-01-26 10:35:00,99.64,99.83,99.61,99.8,8387.0,97.544,97.73,97.5146,97.7006,8387.0
2024-01-26 10:40:00,99.83,99.85,99.74,99.8,18453.0,97.73,97.7496,97.6419,97.7006,18453.0
2024-01-26 10:45:00,99.81,99.84,99.74,99.82,6503.0,97.7104,97.7398,97.6419,97.7202,6503.0
2024-01-26 10:50:00,99.83,100.04,99.83,100.01,14332.0,97.73,97.9356,97.73,97.9062,14332.0
2024-01-26 10:55:00,100.04,100.08,99.93,99.96,18353.0,97.9356,97.9747,97.8279,97.8573,18353.0
2024-01-26 11:00:00,100.01,100.07,99.83,99.86,13084.0,97.9062,97.9649,97.73,97.7594,13084.0
2024-01-26 11:05:00,99.84,99.87,99.77,99.79,8715.0,97.7398,97.7692,97.6713,97.6908,8715.0
2024-01-26 11:10:00,99.8,99.82,99.73,99.77,6166.0,97.7006,97.7202,97.6321,97.6713,6166.0
2024-01-26 11:15:00,99.77,99.77,99.63,99.67,5253.0,97.6713,97.6713,97.5342,97.5734,5253.0
2024-01-26 11:20:00,99.68,99.69,99.63,99.66,12543.0,97.5832,97.5929,97.5342,97.5636,12543.0
2024-01-26 11:25:00,99.67,99.77,99.59,99.66,17840.0,97.5734,97.6713,97.495,97.5636,17840.0
2024-01-26 11:30:00,99.67,99.67,99.59,99.61,9486.0,97.5734,97.5734,97.495,97.5146,9486.0
2024-01-26 11:35:00,99.6,99.64,99.37,99.48,7991.0,97.5048,97.544,97.2797,97.3874,7991.0
2024-01-26 11:40:00,99.45,99.52,99.43,99.52,6105.0,97.358,97.4265,97.3384,97.4265,6105.0
2024-01-26 11:45:00,99.5,99.55,99.48,99.53,9386.0,97.4069,97.4559,97.3874,97.4363,9386.0
2024-01-26 11:50:00,99.54,99.71,99.52,99.71,9232.0,97.4461,97.6125,97.4265,97.6125,9232.0
2024-01-26 11:55:00,99.7,99.91,99.65,99.89,19522.0,97.6027,97.8083,97.5538,97.7887,19522.0
2024-01-26 12:00:00,99.91,99.95,99.76,99.83,14359.0,97.8083,97.8475,97.6615,97.73,14359.0
2024-01-26 12:05:00,99.81,99.89,99.77,99.82,7325.0,97.7104,97.7887,97.6713,97.7202,7325.0
2024-01-26 12:10:00,99.81,99.86,99.74,99.86,6910.0,97.7104,97.7594,97.6419,97.7594,6910.0
2024-01-26 12:15:00,99.86,99.92,99.79,99.9,8538.0,97.7594,97.8181,97.6908,97.7985,8538.0
2024-01-26 12:20:00,99.91,99.94,99.82,99.84,6393.0,97.8083,97.8377,97.7202,97.7398,6393.0
2024-01-26 12:25:00,99.85,99.87,99.79,99.83,5470.0,97.7496,97.7692,97.6908,97.73,5470.0
2024-01-26 12:30:00,99.82,99.82,99.64,99.66,7315.0,97.7202,97.7202,97.544,97.5636,7315.0
2024-01-26 12:35:00,99.68,99.68,99.53,99.55,9060.0,97.5832,97.5832,97.4363,97.4559,9060.0
2024-01-26 12:40:00,99.56,99.61,99.53,99.58,2700.0,97.4657,97.5146,97.4363,97.4853,2700.0
2024-01-26 12:45:00,99.57,99.62,99.45,99.47,5774.0,97.4755,97.5244,97.358,97.3776,5774.0
2024-01-26 12:50:00,99.45,99.56,99.41,99.56,6705.0,97.358,97.4657,97.3188,97.4657,6705.0
2024-01-26 12:55:00,99.55,99.6,99.51,99.6,2014.0,97.4559,97.5048,97.4167,97.5048,2014.0
2024-01-26 13:00:00,99.59,99.6,99.54,99.56,5207.0,97.495,97.5048,97.4461,97.4657,5207.0
2024-01-26 13:05:00,99.56,99.65,99.55,99.63,3705.0,97.4657,97.5538,97.4559,97.5342,3705.0
2024-01-26 13:10:00,99.63,99.64,99.6,99.64,3769.0,97.5342,97.544,97.5048,97.544,3769.0
2024-01-26 13:15:00,99.65,99.65,99.63,99.63,1900.0,97.5538,97.5538,97.5342,97.5342,1900.0
2024-01-26 13:20:00,99.63,99.84,99.62,99.84,5252.0,97.5342,97.7398,97.5244,97.7398,5252.0
2024-01-26 13:25:00,99.85,99.87,99.74,99.84,14296.0,97.7496,97.7692,97.6419,97.7398,14296.0
2024-01-26 13:30:00,99.82,99.86,99.78,99.86,5432.0,97.7202,97.7594,97.6811,97.7594,5432.0
2024-01-26 13:35:00,99.9,99.99,99.87,99.92,6921.0,97.7985,97.8866,97.7692,97.8181,6921.0
2024-01-26 13:40:00,99.91,99.91,99.82,99.83,4550.0,97.8083,97.8083,97.7202,97.73,4550.0
2024-01-26 13:45:00,99.83,99.85,99.8,99.85,6064.0,97.73,97.7496,97.7006,97.7496,6064.0
2024-01-26 13:50:00,99.88,99.94,99.87,99.92,11273.0,97.7789,97.8377,97.7692,97.8181,11273.0
2024-01-26 13:55:00,99.91,99.99,99.91,99.93,9000.0,97.8083,97.8866,97.8083,97.8279,9000.0
2024-01-26 14:00:00,99.92,99.99,99.91,99.98,6775.0,97.8181,97.8866,97.8083,97.8768,6775.0
2024-01-26 14:05:00,99.98,100.01,99.92,99.97,9329.0,97.8768,97.9062,97.8181,97.8671,9329.0
2024-01-26 14:10:00,99.97,99.97,99.92,99.97,7260.0,97.8671,97.8671,97.8181,97.8671,7260.0
2024-01-26 14:15:00,99.97,99.99,99.93,99.93,4468.0,97.8671,97.8866,97.8279,97.8279,4468.0
2024-01-26 14:20:00,99.94,100.0,99.93,99.97,11461.0,97.8377,97.8964,97.8279,97.8671,11461.0
2024-01-26 14:25:00,99.97,100.0,99.9,100.0,9503.0,97.8671,97.8964,97.7985,97.8964,9503.0
2024-01-26 14:30:00,100.0,100.03,99.95,99.98,8703.0,97.8964,97.9258,97.8475,97.8768,8703.0
2024-01-26 14:35:00,99.98,100.03,99.98,100.0,14187.0,97.8768,97.9258,97.8768,97.8964,14187.0
2024-01-26 14:40:00,100.0,100.06,99.96,100.0,14805.0,97.8964,97.9552,97.8573,97.8964,14805.0
2024-01-26 14:45:00,100.0,100.02,99.97,99.99,15914.0,97.8964,97.916,97.8671,97.8866,15914.0
2024-01-26 14:50:00,99.99,100.06,99.99,100.0,22419.0,97.8866,97.9552,97.8866,97.8964,22419.0
2024-01-26 14:55:00,100.0,100.2,99.95,100.2,12459.0,97.8964,98.0922,97.8475,98.0922,12459.0
2024-01-26 15:00:00,100.2,100.2,100.1,100.12,14714.0,98.0922,98.0922,97.9943,98.0139,14714.0
2024-01-26 15:05:00,100.12,100.15,100.08,100.1,20593.0,98.0139,98.0433,97.9747,97.9943,20593.0
2024-01-26 15:10:00,100.11,100.13,100.02,100.03,16205.0,98.0041,98.0237,97.916,97.9258,16205.0
2024-01-26 15:15:00,100.04,100.05,99.97,100.0,9916.0,97.9356,97.9454,97.8671,97.8964,9916.0
2024-01-26 15:20:00,100.0,100.02,99.97,100.0,17930.0,97.8964,97.916,97.8671,97.8964,17930.0
2024-01-26 15:25:00,100.0,100.07,99.97,99.98,17105.0,97.8964,97.9649,97.8671,97.8768,17105.0
2024-01-26 15:30:00,99.98,100.04,99.95,100.04,13688.0,97.8768,97.9356,97.8475,97.9356,13688.0
2024-01-26 15:35:00,100.04,100.14,100.01,100.14,20519.0,97.9356,98.0335,97.9062,98.0335,20519.0
2024-01-26 15:40:00,100.12,100.23,100.12,100.15,33816.0,98.0139,98.1216,98.0139,98.0433,33816.0
2024-01-26 15:45:00,100.15,100.23,100.11,100.22,30110.0,98.0433,98.1216,98.0041,98.1118,30110.0
2024-01-26 15:50:00,100.2,100.26,100.06,100.18,59970.0,98.0922,98.151,97.9552,98.0726,59970.0
2024-01-26 15:55:00,100.19,100.31,100.07,100.3,207276.0,98.0824,98.1999,97.9649,98.1901,207276.0
2024-01-29 09:30:00,100.11,100.23,99.57,99.9,117741.0,98.0041,98.1216,97.4755,97.7985,117741.0
2024-01-29 09:35:00,99.96,100.22,99.94,100.11,6005.0,97.8573,98.1118,97.8377,98.0041,6005.0
2024-01-29 09:40:00,100.22,100.65,100.2,100.48,9640.0,98.1118,98.5327,98.0922,98.3663,9640.0
2024-01-29 09:45:00,100.36,100.48,100.14,100.18,11196.0,98.2488,98.3663,98.0335,98.0726,11196.0
2024-01-29 09:50:00,100.17,100.22,100.03,100.09,8236.0,98.0628,98.1118,97.9258,97.9845,8236.0
2024-01-29 09:55:00,100.06,100.13,99.88,100.13,12781.0,97.9552,98.0237,97.7789,98.0237,12781.0
2024-01-29 10:00:00,100.13,100.14,99.75,99.77,16532.0,98.0237,98.0335,97.6517,97.6713,16532.0
2024-01-29 10:05:00,99.77,99.85,99.7,99.8,14912.0,97.6713,97.7496,97.6027,97.7006,14912.0
2024-01-29 10:10:00,99.8,99.85,99.64,99.8,14161.0,97.7006,97.7496,97.544,97.7006,14161.0
2024-01-29 10:15:00,99.81,100.21,99.76,100.2,6182.0,97.7104,98.102,97.6615,98.0922,6182.0
2024-01-29 10:20:00,100.19,100.4,100.18,100.4,6807.0,98.0824,98.288,98.0726,98.288,6807.0
2024-01-29 10:25:00,100.41,100.5,100.34,100.48,6484.0,98.2978,98.3859,98.2293,98.3663,6484.0
2024-01-29 10:30:00,100.45,100.47,100.21,100.3,5515.0,98.337,98.3565,98.102,98.1901,5515.0
2024-01-29 10:35:00,100.33,100.57,100.27,100.56,6090.0,98.2195,98.4544,98.1607,98.4446,6090.0
2024-01-29 10:40:00,100.54,100.54,100.37,100.4,6537.0,98.4251,98.4251,98.2586,98.288,6537.0
2024-01-29 10:45:00,100.41,100.47,100.38,100.45,5566.0,98.2978,98.3565,98.2684,98.337,5566.0
2024-01-29 10:50:00,100.45,100.56,100.45,100.54,6061.0,98.337,98.4446,98.337,98.4251,6061.0
2024-01-29 10:55:00,100.53,100.58,100.44,100.52,4852.0,98.4153,98.4642,98.3272,98.4055,4852.0
2024-01-29 11:00:00,100.5,100.7,100.49,100.57,13085.0,98.3859,98.5817,98.3761,98.4544,13085.0
2024-01-29 11:05:00,100.61,100.62,100.52,100.52,9218.0,98.4936,98.5034,98.4055,98.4055,9218.0
2024-01-29 11:10:00,100.54,100.66,100.54,100.64,4763.0,98.4251,98.5425,98.4251,98.523,4763.0
2024-01-29 11:15:00,100.66,100.69,100.59,100.63,6564.0,98.5425,98.5719,98.474,98.5132,6564.0
2024-01-29 11:20:00,100.65,100.7,100.4,100.45,8734.0,98.5327,98.5817,98.288,98.337,8734.0
2024-01-29 11:25:00,100.47,100.51,100.42,100.44,5492.0,98.3565,98.3957,98.3076,98.3272,5492.0
2024-01-29 11:30:00,100.46,100.49,100.37,100.4,7283.0,98.3467,98.3761,98.2586,98.288,7283.0
2024-01-29 11:35:00,100.41,100.48,100.4,100.46,8164.0,98.2978,98.3663,98.288,98.3467,8164.0
2024-01-29 11:40:00,100.45,100.53,100.45,100.49,6613.0,98.337,98.4153,98.337,98.3761,6613.0
2024-01-29 11:45:00,100.49,100.54,100.41,100.54,7025.0,98.3761,98.4251,98.2978,98.4251,7025.0
2024-01-29 11:50:00,100.53,100.61,100.53,100.56,7802.0,98.4153,98.4936,98.4153,98.4446,7802.0
2024-01-29 11:55:00,100.57,100.61,100.53,100.56,5337.0,98.4544,98.4936,98.4153,98.4446,5337.0
2024-01-29 12:00:00,100.6,100.61,100.47,100.51,10148.0,98.4838,98.4936,98.3565,98.3957,10148.0
2024-01-29 12:05:00,100.51,100.56,100.44,100.47,7249.0,98.3957,98.4446,98.3272,98.3565,7249.0
2024-01-29 12:10:00,100.49,100.53,100.47,100.47,6769.0,98.3761,98.4153,98.3565,98.3565,6769.0
2024-01-29 12:15:00,100.48,100.59,100.45,100.57,8493.0,98.3663,98.474,98.337,98.4544,8493.0
2024-01-29 12:20:00,100.56,100.66,100.53,100.65,10975.0,98.4446,98.5425,98.4153,98.5327,10975.0
2024-01-29 12:25:00,100.65,100.66,100.5,100.55,7552.0,98.5327,98.5425,98.3859,98.4349,7552.0
2024-01-29 12:30:00,100.55,100.6,100.52,100.52,10539.0,98.4349,98.4838,98.4055,98.4055,10539.0
2024-01-29 12:35:00,100.49,100.5,100.46,100.47,2646.0,98.3761,98.3859,98.3467,98.3565,2646.0
2024-01-29 12:40:00,100.47,100.49,100.39,100.4,6801.0,98.3565,98.3761,98.2782,98.288,6801.0
2024-01-29 12:45:00,100.38,100.39,100.23,100.27,4971.0,98.2684,98.2782,98.1216,98.1607,4971.0
2024-01-29 12:50:00,100.28,100.3,100.25,100.26,6964.0,98.1705,98.1901,98.1412,98.151,6964.0
2024-01-29 12:55:00,100.28,100.33,100.26,100.3,5088.0,98.1705,98.2195,98.151,98.1901,5088.0
2024-01-29 13:00:00,100.31,100.33,100.23,100.31,7138.0,98.1999,98.2195,98.1216,98.1999,7138.0
2024-01-29 13:05:00,100.32,100.35,100.31,100.35,6105.0,98.2097,98.2391,98.1999,98.2391,6105.0
2024-01-29 13:10:00,100.35,100.39,100.33,100.37,10871.0,98.2391,98.2782,98.2195,98.2586,10871.0
2024-01-29 13:15:00,100.37,100.43,100.37,100.39,8434.0,98.2586,98.3174,98.2586,98.2782,8434.0
2024-01-29 13:20:00,100.39,100.47,100.38,100.47,12808.0,98.2782,98.3565,98.2684,98.3565,12808.0
2024-01-29 13:25:00,100.48,100.53,100.39,100.48,26162.0,98.3663,98.4153,98.2782,98.3663,26162.0
2024-01-29 13:30:00,100.49,100.54,100.46,100.48,6293.0,98.3761,98.4251,98.3467,98.3663,6293.0
2024-01-29 13:35:00,100.5,100.53,100.46,100.51,10350.0,98.3859,98.4153,98.3467,98.3957,10350.0
2024-01-29 13:40:00,100.5,100.55,100.48,100.51,15224.0,98.3859,98.4349,98.3663,98.3957,15224.0
2024-01-29 13:45:00,100.51,100.53,100.5,100.52,6883.0,98.3957,98.4153,98.3859,98.4055,6883.0
2024-01-29 13:50:00,100.5,100.51,100.39,100.41,71701.0,98.3859,98.3957,98.2782,98.2978,71701.0
2024-01-29 13:55:00,100.42,100.45,100.34,100.44,8106.0,98.3076,98.337,98.2293,98.3272,8106.0
2024-01-29 14:00:00,100.43,100.47,100.34,100.43,36493.0,98.3174,98.3565,98.2293,98.3174,36493.0
2024-01-29 14:05:00,100.44,100.52,100.41,100.5,7750.0,98.3272,98.4055,98.2978,98.3859,7750.0
2024-01-29 14:10:00,100.5,100.55,100.49,100.53,10509.0,98.3859,98.4349,98.3761,98.4153,10509.0
2024-01-29 14:15:00,100.54,100.6,100.53,100.55,5893.0,98.4251,98.4838,98.4153,98.4349,5893.0
2024-01-29 14:20:00,100.54,100.56,100.48,100.5,6827.0,98.4251,98.4446,98.3663,98.3859,6827.0
2024-01-29 14:25:00,100.51,100.51,100.48,100.5,4947.0,98.3957,98.3957,98.3663,98.3859,4947.0
2024-01-29 14:30:00,100.5,100.54,100.5,100.51,75709.0,98.3859,98.4251,98.3859,98.3957,75709.0
2024-01-29 14:35:00,100.51,100.57,100.49,100.57,6803.0,98.3957,98.4544,98.3761,98.4544,6803.0
2024-01-29 14:40:00,100.56,100.62,100.55,100.61,8638.0,98.4446,98.5034,98.4349,98.4936,8638.0
2024-01-29 14:45:00,100.61,100.61,100.53,100.57,7900.0,98.4936,98.4936,98.4153,98.4544,7900.0
2024-01-29 14:50:00,100.57,100.62,100.57,100.6,8756.0,98.4544,98.5034,98.4544,98.4838,8756.0
2024-01-29 14:55:00,100.6,100.69,100.59,100.67,12553.0,98.4838,98.5719,98.474,98.5523,12553.0
2024-01-29 15:00:00,100.69,100.99,100.69,100.98,20249.0,98.5719,98.8656,98.5719,98.8558,20249.0
2024-01-29 15:05:00,100.98,101.1,100.93,101.01,23834.0,98.8558,98.9733,98.8069,98.8852,23834.0
2024-01-29 15:10:00,101.01,101.03,100.8,100.82,14347.0,98.8852,98.9048,98.6796,98.6992,14347.0
2024-01-29 15:15:00,100.83,100.96,100.77,100.95,32525.0,98.709,98.8362,98.6502,98.8264,32525.0
2024-01-29 15:20:00,100.97,100.97,100.88,100.96,13330.0,98.846,98.846,98.7579,98.8362,13330.0
2024-01-29 15:25:00,100.94,100.99,100.83,100.87,18976.0,98.8166,98.8656,98.709,98.7481,18976.0
2024-01-29 15:30:00,100.87,101.02,100.87,100.92,13687.0,98.7481,98.895,98.7481,98.7971,13687.0
2024-01-29 15:35:00,100.92,101.08,100.85,100.86,31233.0,98.7971,98.9537,98.7285,98.7383,31233.0
2024-01-29 15:40:00,100.87,101.08,100.85,101.03,36132.0,98.7481,98.9537,98.7285,98.9048,36132.0
2024-01-29 15:45:00,101.03,101.08,100.97,101.06,33075.0,98.9048,98.9537,98.846,98.9341,33075.0
2024-01-29 15:50:00,101.05,101.12,100.96,101.02,54326.0,98.9243,98.9929,98.8362,98.895,54326.0
2024-01-29 15:55:00,101.03,101.33,101.01,101.19,168455.0,98.9048,99.1984,98.8852,99.0614,168455.0
2024-01-30 09:30:00,101.54,101.73,101.54,101.7,17456.0,99.404,99.59,99.404,99.5607,17456.0
2024-01-30 09:35:00,101.68,101.89,101.67,101.67,6838.0,99.5411,99.7467,99.5313,99.5313,6838.0
2024-01-30 09:40:00,101.72,101.86,101.62,101.79,15617.0,99.5802,99.7173,99.4823,99.6488,15617.0
2024-01-30 09:45:00,101.79,101.9,101.58,101.86,16655.0,99.6488,99.7565,99.4432,99.7173,16655.0
2024-01-30 09:50:00,101.9,101.9,101.36,101.64,70504.0,99.7565,99.7565,99.2278,99.5019,70504.0
2024-01-30 09:55:00,101.62,101.76,101.45,101.57,23307.0,99.4823,99.6194,99.3159,99.4334,23307.0
2024-01-30 10:00:00,101.51,101.51,100.54,100.69,35686.0,99.3747,99.3747,98.4251,98.5719,35686.0
2024-01-30 10:05:00,100.67,100.72,100.2,100.63,32443.0,98.5523,98.6013,98.0922,98.5132,32443.0
2024-01-30 10:10:00,100.56,100.72,100.36,100.37,9006.0,98.4446,98.6013,98.2488,98.2586,9006.0
2024-01-30 10:15:00,100.37,100.45,100.18,100.34,14665.0,98.2586,98.337,98.0726,98.2293,14665.0
2024-01-30 10:20:00,100.34,100.6,100.21,100.6,43476.0,98.2293,98.4838,98.102,98.4838,43476.0
2024-01-30 10:25:00,100.57,100.57,100.38,100.45,22307.0,98.4544,98.4544,98.2684,98.337,22307.0
2024-01-30 10:30:00,100.43,100.71,100.36,100.69,17989.0,98.3174,98.5915,98.2488,98.5719,17989.0
2024-01-30 10:35:00,100.73,100.81,100.55,100.59,10565.0,98.6111,98.6894,98.4349,98.474,10565.0
2024-01-30 10:40:00,100.59,100.72,100.49,100.72,35103.0,98.474,98.6013,98.3761,98.6013,35103.0
2024-01-30 10:45:00,100.73,100.83,100.64,100.77,17519.0,98.6111,98.709,98.523,98.6502,17519.0
2024-01-30 10:50:00,100.82,100.84,100.71,100.78,27987.0,98.6992,98.7188,98.5915,98.66,27987.0
2024-01-30 10:55:00,100.78,100.83,100.75,100.77,17754.0,98.66,98.709,98.6306,98.6502,17754.0
2024-01-30 11:00:00,100.79,100.83,100.73,100.73,13265.0,98.6698,98.709,98.6111,98.6111,13265.0
2024-01-30 11:05:00,100.73,100.76,100.65,100.75,18008.0,98.6111,98.6404,98.5327,98.6306,18008.0
2024-01-30 11:10:00,100.73,100.77,100.71,100.73,39300.0,98.6111,98.6502,98.5915,98.6111,39300.0
2024-01-30 11:15:00,100.74,100.89,100.73,100.81,62357.0,98.6209,98.7677,98.6111,98.6894,62357.0
2024-01-30 11:20:00,100.79,100.89,100.76,100.86,18792.0,98.6698,98.7677,98.6404,98.7383,18792.0
2024-01-30 11:25:00,100.87,100.99,100.81,100.87,79556.0,98.7481,98.8656,98.6894,98.7481,79556.0
2024-01-30 11:30:00,100.84,100.94,100.8,100.82,10209.0,98.7188,98.8166,98.6796,98.6992,10209.0
2024-01-30 11:35:00,100.8,100.84,100.71,100.76,16675.0,98.6796,98.7188,98.5915,98.6404,16675.0
2024-01-30 11:40:00,100.77,100.77,100.64,100.69,10632.0,98.6502,98.6502,98.523,98.5719,10632.0
2024-01-30 11:45:00,100.68,100.87,100.68,100.84,16152.0,98.5621,98.7481,98.5621,98.7188,16152.0
2024-01-30 11:50:00,100.83,101.0,100.81,101.0,12916.0,98.709,98.8754,98.6894,98.8754,12916.0
2024-01-30 11:55:00,100.97,101.03,100.9,100.91,11801.0,98.846,98.9048,98.7775,98.7873,11801.0
2024-01-30 12:00:00,100.89,100.92,100.7,100.81,13913.0,98.7677,98.7971,98.5817,98.6894,13913.0
2024-01-30 12:05:00,100.84,101.08,100.81,101.08,5896.0,98.7188,98.9537,98.6894,98.9537,5896.0
2024-01-30 12:10:00,101.07,101.21,101.04,101.2,10326.0,98.9439,99.081,98.9145,99.0712,10326.0
2024-01-30 12:15:00,101.19,101.27,101.08,101.14,19550.0,99.0614,99.1397,98.9537,99.0124,19550.0
2024-01-30 12:20:00,101.14,101.22,101.13,101.14,17940.0,99.0124,99.0908,99.0027,99.0124,17940.0
2024-01-30 12:25:00,101.14,101.23,101.12,101.18,16108.0,99.0124,99.1005,98.9929,99.0516,16108.0
2024-01-30 12:30:00,101.18,101.26,101.14,101.26,18980.0,99.0516,99.1299,99.0124,99.1299,18980.0
2024-01-30 12:35:00,101.25,101.25,101.19,101.2,8200.0,99.1201,99.1201,99.0614,99.0712,8200.0
2024-01-30 12:40:00,101.22,101.28,101.18,101.28,8014.0,99.0908,99.1495,99.0516,99.1495,8014.0
2024-01-30 12:45:00,101.28,101.36,101.25,101.3,5041.0,99.1495,99.2278,99.1201,99.1691,5041.0
2024-01-30 12:50:00,101.28,101.29,101.18,101.25,21467.0,99.1495,99.1593,99.0516,99.1201,21467.0
2024-01-30 12:55:00,101.26,101.34,101.26,101.29,4381.0,99.1299,99.2082,99.1299,99.1593,4381.0
2024-01-30 13:00:00,101.29,101.29,101.19,101.22,5753.0,99.1593,99.1593,99.0614,99.0908,5753.0
2024-01-30 13:05:00,101.2,101.23,101.19,101.2,6897.0,99.0712,99.1005,99.0614,99.0712,6897.0
2024-01-30 13:10:00,101.2,101.23,101.16,101.2,8373.0,99.0712,99.1005,99.032,99.0712,8373.0
2024-01-30 13:15:00,101.2,101.27,101.19,101.23,4459.0,99.0712,99.1397,99.0614,99.1005,4459.0
2024-01-30 13:20:00,101.25,101.27,101.21,101.23,4789.0,99.1201,99.1397,99.081,99.1005,4789.0
2024-01-30 13:25:00,101.22,101.28,101.19,101.28,7100.0,99.0908,99.1495,99.0614,99.1495,7100.0
2024-01-30 13:30:00,101.28,101.34,101.27,101.32,6372.0,99.1495,99.2082,99.1397,99.1887,6372.0
2024-01-30 13:35:00,101.3,101.3,101.2,101.24,5424.0,99.1691,99.1691,99.0712,99.1103,5424.0
2024-01-30 13:40:00,101.24,101.27,101.18,101.18,5725.0,99.1103,99.1397,99.0516,99.0516,5725.0
2024-01-30 13:45:00,101.2,101.22,101.17,101.21,8592.0,99.0712,99.0908,99.0418,99.081,8592.0
2024-01-30 13:50:00,101.21,101.23,101.18,101.19,8472.0,99.081,99.1005,99.0516,99.0614,8472.0
2024-01-30 13:55:00,101.21,101.27,101.21,101.27,6969.0,99.081,99.1397,99.081,99.1397,6969.0
2024-01-30 14:00:00,101.25,101.33,101.21,101.27,18071.0,99.1201,99.1984,99.081,99.1397,18071.0
2024-01-30 14:05:00,101.27,101.28,101.15,101.22,11392.0,99.1397,99.1495,99.0222,99.0908,11392.0
2024-01-30 14:10:00,101.22,101.3,101.2,101.28,8692.0,99.0908,99.1691,99.0712,99.1495,8692.0
2024-01-30 14:15:00,101.29,101.31,101.23,101.28,11206.0,99.1593,99.1789,99.1005,99.1495,11206.0
2024-01-30 14:20:00,101.28,101.3,101.24,101.28,11680.0,99.1495,99.1691,99.1103,99.1495,11680.0
2024-01-30 14:25:00,101.28,101.34,101.25,101.27,12070.0,99.1495,99.2082,99.1201,99.1397,12070.0
2024-01-30 14:30:00,101.27,101.33,101.26,101.32,10212.0,99.1397,99.1984,99.1299,99.1887,10212.0
2024-01-30 14:35:00,101.31,101.31,101.17,101.17,12867.0,99.1789,99.1789,99.0418,99.0418,12867.0
2024-01-30 14:40:00,101.17,101.24,101.12,101.12,14788.0,99.0418,99.1103,98.9929,98.9929,14788.0
2024-01-30 14:45:00,101.13,101.22,101.06,101.2,9471.0,99.0027,99.0908,98.9341,99.0712,9471.0
2024-01-30 14:50:00,101.18,101.23,101.18,101.2,7474.0,99.0516,99.1005,99.0516,99.0712,7474.0
2024-01-30 14:55:00,101.21,101.25,101.19,101.23,7731.0,99.081,99.1201,99.0614,99.1005,7731.0
2024-01-30 15:00:00,101.22,101.27,101.18,101.18,8716.0,99.0908,99.1397,99.0516,99.0516,8716.0
2024-01-30 15:05:00,101.18,101.3,101.14,101.14,41166.0,99.0516,99.1691,99.0124,99.0124,41166.0
2024-01-30 15:10:00,101.13,101.26,101.12,101.26,14320.0,99.0027,99.1299,98.9929,99.1299,14320.0
2024-01-30 15:15:00,101.24,101.38,101.22,101.34,34334.0,99.1103,99.2474,99.0908,99.2082,34334.0
2024-01-30 15:20:00,101.34,101.4,101.33,101.38,14647.0,99.2082,99.267,99.1984,99.2474,14647.0
2024-01-30 15:25:00,101.38,101.53,101.37,101.48,15246.0,99.2474,99.3942,99.2376,99.3453,15246.0
2024-01-30 15:30:00,101.48,101.5,101.4,101.43,24565.0,99.3453,99.3649,99.267,99.2963,24565.0
2024-01-30 15:35:00,101.42,101.43,101.22,101.25,25349.0,99.2866,99.2963,99.0908,99.1201,25349.0
2024-01-30 15:40:00,101.25,101.3,101.21,101.29,20520.0,99.1201,99.1691,99.081,99.1593,20520.0
2024-01-30 15:45:00,101.28,101.35,101.24,101.34,36784.0,99.1495,99.218,99.1103,99.2082,36784.0
2024-01-30 15:50:00,101.34,101.49,101.26,101.48,73517.0,99.2082,99.3551,99.1299,99.3453,73517.0
2024-01-30 15:55:00,101.47,101.68,101.45,101.6,391249.0,99.3355,99.5411,99.3159,99.4628,391249.0
2024-01-31 09:30:00,100.95,101.65,100.74,101.65,31785.0,98.8264,99.5117,98.6209,99.5117,31785.0
2024-01-31 09:35:00,101.54,101.88,101.52,101.7,21484.0,99.404,99.7369,99.3844,99.5607,21484.0
2024-01-31 09:40:00,101.68,101.73,101.35,101.44,24980.0,99.5411,99.59,99.218,99.3061,24980.0
2024-01-31 09:45:00,101.35,101.36,101.0,101.09,36720.0,99.218,99.2278,98.8754,98.9635,36720.0
2024-01-31 09:50:00,101.05,101.24,100.97,101.17,20399.0,98.9243,99.1103,98.846,99.0418,20399.0
2024-01-31 09:55:00,101.16,101.2,100.95,101.0,24611.0,99.032,99.0712,98.8264,98.8754,24611.0
2024-01-31 10:00:00,101.05,101.3,101.04,101.23,11959.0,98.9243,99.1691,98.9145,99.1005,11959.0
2024-01-31 10:05:00,101.23,101.62,101.15,101.62,14667.0,99.1005,99.4823,99.0222,99.4823,14667.0
2024-01-31 10:10:00,101.61,101.64,101.37,101.5,22438.0,99.4726,99.5019,99.2376,99.3649,22438.0
2024-01-31 10:15:00,101.46,101.72,101.46,101.54,16791.0,99.3257,99.5802,99.3257,99.404,16791.0
2024-01-31 10:20:00,101.52,101.85,101.51,101.83,11202.0,99.3844,99.7075,99.3747,99.6879,11202.0
2024-01-31 10:25:00,101.83,101.95,101.62,101.62,13596.0,99.6879,99.8054,99.4823,99.4823,13596.0
2024-01-31 10:30:00,101.65,101.68,101.33,101.34,17298.0,99.5117,99.5411,99.1984,99.2082,17298.0
2024-01-31 10:35:00,101.29,101.32,101.12,101.22,12693.0,99.1593,99.1887,98.9929,99.0908,12693.0
2024-01-31 10:40:00,101.22,101.22,100.79,100.82,15092.0,99.0908,99.0908,98.6698,98.6992,15092.0
2024-01-31 10:45:00,100.82,101.0,100.82,100.97,28285.0,98.6992,98.8754,98.6992,98.846,28285.0
2024-01-31 10:50:00,100.97,101.11,100.92,101.11,13258.0,98.846,98.9831,98.7971,98.9831,13258.0
2024-01-31 10:55:00,101.09,101.1,100.92,101.03,16152.0,98.9635,98.9733,98.7971,98.9048,16152.0
2024-01-31 11:00:00,101.03,101.25,101.03,101.23,13954.0,98.9048,99.1201,98.9048,99.1005,13954.0
2024-01-31 11:05:00,101.25,101.47,101.23,101.43,21130.0,99.1201,99.3355,99.1005,99.2963,21130.0
2024-01-31 11:10:00,101.4,101.67,101.36,101.61,12268.0,99.267,99.5313,99.2278,99.4726,12268.0
2024-01-31 11:15:00,101.63,101.65,101.44,101.44,17069.0,99.4921,99.5117,99.3061,99.3061,17069.0
2024-01-31 11:20:00,101.42,101.43,101.37,101.4,9930.0,99.2866,99.2963,99.2376,99.267,9930.0
2024-01-31 11:25:00,101.4,101.4,101.3,101.36,12931.0,99.267,99.267,99.1691,99.2278,12931.0
2024-01-31 11:30:00,101.39,101.39,101.26,101.28,18581.0,99.2572,99.2572,99.1299,99.1495,18581.0
2024-01-31 11:35:00,101.27,101.47,101.22,101.43,28131.0,99.1397,99.3355,99.0908,99.2963,28131.0
2024-01-31 11:40:00,101.44,101.48,101.26,101.4,67292.0,99.3061,99.3453,99.1299,99.267,67292.0
2024-01-31 11:45:00,101.42,101.52,101.35,101.5,32187.0,99.2866,99.3844,99.218,99.3649,32187.0
2024-01-31 11:50:00,101.5,101.53,101.47,101.51,10214.0,99.3649,99.3942,99.3355,99.3747,10214.0
2024-01-31 11:55:00,101.52,101.66,101.52,101.59,10241.0,99.3844,99.5215,99.3844,99.453,10241.0
2024-01-31 12:00:00,101.59,101.59,101.52,101.56,16978.0,99.453,99.453,99.3844,99.4236,16978.0
2024-01-31 12:05:00,101.55,101.75,101.55,101.74,62013.0,99.4138,99.6096,99.4138,99.5998,62013.0
2024-01-31 12:10:00,101.75,101.78,101.68,101.73,68124.0,99.6096,99.639,99.5411,99.59,68124.0
2024-01-31 12:15:00,101.74,101.77,101.61,101.66,50450.0,99.5998,99.6292,99.4726,99.5215,50450.0
2024-01-31 12:20:00,101.68,101.77,101.6,101.72,46750.0,99.5411,99.6292,99.4628,99.5802,46750.0
2024-01-31 12:25:00,101.7,101.71,101.43,101.48,17101.0,99.5607,99.5705,99.2963,99.3453,17101.0
2024-01-31 12:30:00,101.46,101.61,101.45,101.51,14879.0,99.3257,99.4726,99.3159,99.3747,14879.0
2024-01-31 12:35:00,101.5,101.65,101.47,101.65,16266.0,99.3649,99.5117,99.3355,99.5117,16266.0
2024-01-31 12:40:00,101.64,101.71,101.62,101.71,56631.0,99.5019,99.5705,99.4823,99.5705,56631.0
2024-01-31 12:45:00,101.69,101.74,101.58,101.7,52475.0,99.5509,99.5998,99.4432,99.5607,52475.0
2024-01-31 12:50:00,101.7,101.75,101.69,101.7,16560.0,99.5607,99.6096,99.5509,99.5607,16560.0
2024-01-31 12:55:00,101.71,102.0,101.71,101.96,16605.0,99.5705,99.8544,99.5705,99.8152,16605.0
2024-01-31 13:00:00,101.97,101.97,101.69,101.73,42221.0,99.825,99.825,99.5509,99.59,42221.0
2024-01-31 13:05:00,101.73,101.77,101.67,101.76,16923.0,99.59,99.6292,99.5313,99.6194,16923.0
2024-01-31 13:10:00,101.78,101.98,101.75,101.95,21002.0,99.639,99.8348,99.6096,99.8054,21002.0
2024-01-31 13:15:00,101.95,102.05,101.94,102.05,6956.0,99.8054,99.9033,99.7956,99.9033,6956.0
2024-01-31 13:20:00,102.06,102.08,101.94,102.02,24510.0,99.9131,99.9327,99.7956,99.8739,24510.0
2024-01-31 13:25:00,102.04,102.06,101.99,102.06,7751.0,99.8935,99.9131,99.8446,99.9131,7751.0
2024-01-31 13:30:00,102.09,102.09,101.86,101.87,15941.0,99.9425,99.9425,99.7173,99.7271,15941.0
2024-01-31 13:35:00,101.85,101.95,101.8,101.88,13463.0,99.7075,99.8054,99.6586,99.7369,13463.0
2024-01-31 13:40:00,101.87,101.91,101.85,101.9,11817.0,99.7271,99.7662,99.7075,99.7565,11817.0
2024-01-31 13:45:00,101.9,101.98,101.88,101.98,8936.0,99.7565,99.8348,99.7369,99.8348,8936.0
2024-01-31 13:50:00,101.98,102.05,101.91,101.97,32794.0,99.8348,99.9033,99.7662,99.825,32794.0
2024-01-31 13:55:00,101.97,101.98,101.59,101.6,40479.0,99.825,99.8348,99.453,99.4628,40479.0
2024-01-31 14:00:00,101.67,101.82,101.22,101.62,35388.0,99.5313,99.6781,99.0908,99.4823,35388.0
2024-01-31 14:05:00,101.69,101.78,101.38,101.51,15364.0,99.5509,99.639,99.2474,99.3747,15364.0
2024-01-31 14:10:00,101.54,101.8,101.5,101.7,20244.0,99.404,99.6586,99.3649,99.5607,20244.0
2024-01-31 14:15:00,101.7,101.8,101.53,101.53,17139.0,99.5607,99.6586,99.3942,99.3942,17139.0
2024-01-31 14:20:00,101.55,101.57,101.38,101.48,19355.0,99.4138,99.4334,99.2474,99.3453,19355.0
2024-01-31 14:25:00,101.49,101.6,101.49,101.56,11427.0,99.3551,99.4628,99.3551,99.4236,11427.0
2024-01-31 14:30:00,101.57,101.77,101.48,101.68,14546.0,99.4334,99.6292,99.3453,99.5411,14546.0
2024-01-31 14:35:00,101.67,102.04,101.56,101.99,25366.0,99.5313,99.8935,99.4236,99.8446,25366.0
2024-01-31 14:40:00,102.03,102.21,102.0,102.07,14958.0,99.8837,100.0599,99.8544,99.9229,14958.0
2024-01-31 14:45:00,102.04,102.2,101.93,101.98,17433.0,99.8935,100.0501,99.7858,99.8348,17433.0
2024-01-31 14:50:00,101.94,101.94,101.58,101.73,18853.0,99.7956,99.7956,99.4432,99.59,18853.0
2024-01-31 14:55:00,101.7,101.8,101.41,101.44,17948.0,99.5607,99.6586,99.2768,99.3061,17948.0
2024-01-31 15:00:00,101.49,101.5,101.0,101.07,17325.0,99.3551,99.3649,98.8754,98.9439,17325.0
2024-01-31 15:05:00,101.03,101.08,100.8,101.08,14341.0,98.9048,98.9537,98.6796,98.9537,14341.0
2024-01-31 15:10:00,101.07,101.29,101.02,101.19,15532.0,98.9439,99.1593,98.895,99.0614,15532.0
2024-01-31 15:15:00,101.19,101.42,101.09,101.27,17066.0,99.0614,99.2866,98.9635,99.1397,17066.0
2024-01-31 15:20:00,101.26,101.42,101.2,101.3,16114.0,99.1299,99.2866,99.0712,99.1691,16114.0
2024-01-31 15:25:00,101.27,101.31,101.15,101.17,14787.0,99.1397,99.1789,99.0222,99.0418,14787.0
2024-01-31 15:30:00,101.14,101.17,100.79,100.79,23270.0,99.0124,99.0418,98.6698,98.6698,23270.0
2024-01-31 15:35:00,100.79,100.85,100.68,100.84,21523.0,98.6698,98.7285,98.5621,98.7188,21523.0
2024-01-31 15:40:00,100.84,100.84,100.59,100.6,24209.0,98.7188,98.7188,98.474,98.4838,24209.0
2024-01-31 15:45:00,100.59,100.88,100.59,100.8,42408.0,98.474,98.7579,98.474,98.6796,42408.0
2024-01-31 15:50:00,100.78,100.79,100.38,100.49,86900.0,98.66,98.6698,98.2684,98.3761,86900.0
2024-01-31 15:55:00,100.49,100.62,100.37,100.37,175192.0,98.3761,98.5034,98.2586,98.2586,175192.0
2024-02-01 09:30:00,100.78,101.66,100.4,100.85,52685.0,98.66,99.5215,98.288,98.7285,52685.0
2024-02-01 09:35:00,100.84,100.84,100.34,100.42,11886.0,98.7188,98.7188,98.2293,98.3076,11886.0
2024-02-01 09:40:00,100.4,100.46,100.28,100.34,12867.0,98.288,98.3467,98.1705,98.2293,12867.0
2024-02-01 09:45:00,100.34,100.41,99.96,99.96,18596.0,98.2293,98.2978,97.8573,97.8573,18596.0
2024-02-01 09:50:00,99.93,100.2,99.83,99.84,17422.0,97.8279,98.0922,97.73,97.7398,17422.0
2024-02-01 09:55:00,99.82,99.85,99.54,99.84,37830.0,97.7202,97.7496,97.4461,97.7398,37830.0
2024-02-01 10:00:00,99.82,99.82,99.42,99.8,78110.0,97.7202,97.7202,97.3286,97.7006,78110.0
2024-02-01 10:05:00,99.8,99.97,99.58,99.94,23870.0,97.7006,97.8671,97.4853,97.8377,23870.0
2024-02-01 10:10:00,99.94,99.95,99.75,99.91,21485.0,97.8377,97.8475,97.6517,97.8083,21485.0
2024-02-01 10:15:00,99.92,100.13,99.88,99.97,30326.0,97.8181,98.0237,97.7789,97.8671,30326.0
2024-02-01 10:20:00,99.93,99.93,99.55,99.63,25219.0,97.8279,97.8279,97.4559,97.5342,25219.0
2024-02-01 10:25:00,99.63,99.89,99.62,99.89,19481.0,97.5342,97.7887,97.5244,97.7887,19481.0
2024-02-01 10:30:00,99.85,100.01,99.81,99.94,13261.0,97.7496,97.9062,97.7104,97.8377,13261.0
2024-02-01 10:35:00,99.94,99.94,99.75,99.75,13351.0,97.8377,97.8377,97.6517,97.6517,13351.0
2024-02-01 10:40:00,99.77,99.77,99.62,99.74,12556.0,97.6713,97.6713,97.5244,97.6419,12556.0
2024-02-01 10:45:00,99.7,99.74,99.46,99.5,25382.0,97.6027,97.6419,97.3678,97.4069,25382.0
2024-02-01 10:50:00,99.47,99.47,98.57,98.63,98528.0,97.3776,97.3776,96.4965,96.5552,98528.0
2024-02-01 10:55:00,98.63,98.64,98.0,98.0,85237.0,96.5552,96.565,95.9385,95.9385,85237.0
2024-02-01 11:00:00,98.05,98.5,98.0,98.48,137891.0,95.9874,96.428,95.9385,96.4084,137891.0
2024-02-01 11:05:00,98.47,98.48,98.06,98.09,141969.0,96.3986,96.4084,95.9972,96.0266,141969.0
2024-02-01 11:10:00,98.09,98.38,98.08,98.28,54087.0,96.0266,96.3105,96.0168,96.2126,54087.0
2024-02-01 11:15:00,98.28,99.05,98.28,98.91,74407.0,96.2126,96.9664,96.2126,96.8294,74407.0
2024-02-01 11:20:00,98.94,99.2,98.82,99.15,23765.0,96.8587,97.1133,96.7412,97.0643,23765.0
2024-02-01 11:25:00,99.17,99.22,99.0,99.15,18139.0,97.0839,97.1328,96.9175,97.0643,18139.0
2024-02-01 11:30:00,99.17,99.48,99.16,99.4,23879.0,97.0839,97.3874,97.0741,97.309,23879.0
2024-02-01 11:35:00,99.39,99.39,99.04,99.1,8833.0,97.2993,97.2993,96.9566,97.0154,8833.0
2024-02-01 11:40:00,99.13,99.25,99.1,99.18,6002.0,97.0447,97.1622,97.0154,97.0937,6002.0
2024-02-01 11:45:00,99.21,99.21,99.06,99.08,4018.0,97.123,97.123,96.9762,96.9958,4018.0
2024-02-01 11:50:00,99.2,99.3,99.17,99.24,9453.0,97.1133,97.2111,97.0839,97.1524,9453.0
2024-02-01 11:55:00,99.24,99.27,99.18,99.2,9278.0,97.1524,97.1818,97.0937,97.1133,9278.0
2024-02-01 12:00:00,99.19,99.55,99.18,99.52,8881.0,97.1035,97.4559,97.0937,97.4265,8881.0
2024-02-01 12:05:00,99.53,99.81,99.53,99.74,12071.0,97.4363,97.7104,97.4363,97.6419,12071.0
2024-02-01 12:10:00,99.78,99.82,99.45,99.46,7265.0,97.6811,97.7202,97.358,97.3678,7265.0
2024-02-01 12:15:00,99.46,99.46,99.31,99.34,3291.0,97.3678,97.3678,97.2209,97.2503,3291.0
2024-02-01 12:20:00,99.31,99.35,99.26,99.31,5639.0,97.2209,97.2601,97.172,97.2209,5639.0
2024-02-01 12:25:00,99.32,99.42,99.29,99.38,7332.0,97.2307,97.3286,97.2014,97.2895,7332.0
2024-02-01 12:30:00,99.37,99.49,99.37,99.49,3754.0,97.2797,97.3972,97.2797,97.3972,3754.0
2024-02-01 12:35:00,99.52,99.55,99.46,99.49,5316.0,97.4265,97.4559,97.3678,97.3972,5316.0
2024-02-01 12:40:00,99.47,99.52,99.4,99.41,4694.0,97.3776,97.4265,97.309,97.3188,4694.0
2024-02-01 12:45:00,99.39,99.57,99.38,99.56,9302.0,97.2993,97.4755,97.2895,97.4657,9302.0
2024-02-01 12:50:00,99.61,99.81,99.52,99.81,22301.0,97.5146,97.7104,97.4265,97.7104,22301.0
2024-02-01 12:55:00,99.81,99.96,99.81,99.92,40994.0,97.7104,97.8573,97.7104,97.8181,40994.0
2024-02-01 13:00:00,99.94,100.02,99.67,99.67,8019.0,97.8377,97.916,97.5734,97.5734,8019.0
2024-02-01 13:05:00,99.69,99.69,99.45,99.52,13752.0,97.5929,97.5929,97.358,97.4265,13752.0
2024-02-01 13:10:00,99.52,99.54,99.45,99.45,16591.0,97.4265,97.4461,97.358,97.358,16591.0
2024-02-01 13:15:00,99.48,99.51,99.38,99.45,9737.0,97.3874,97.4167,97.2895,97.358,9737.0
2024-02-01 13:20:00,99.48,99.5,99.36,99.43,5128.0,97.3874,97.4069,97.2699,97.3384,5128.0
2024-02-01 13:25:00,99.46,99.5,99.39,99.45,4621.0,97.3678,97.4069,97.2993,97.358,4621.0
2024-02-01 13:30:00,99.45,99.74,99.45,99.57,3985.0,97.358,97.6419,97.358,97.4755,3985.0
2024-02-01 13:35:00,99.57,99.59,99.44,99.5,6127.0,97.4755,97.495,97.3482,97.4069,6127.0
2024-02-01 13:40:00,99.49,99.54,99.42,99.49,5295.0,97.3972,97.4461,97.3286,97.3972,5295.0
2024-02-01 13:45:00,99.47,99.62,99.47,99.56,6492.0,97.3776,97.5244,97.3776,97.4657,6492.0
2024-02-01 13:50:00,99.6,99.64,99.55,99.59,6742.0,97.5048,97.544,97.4559,97.495,6742.0
2024-02-01 13:55:00,99.55,99.59,99.47,99.47,6815.0,97.4559,97.495,97.3776,97.3776,6815.0
2024-02-01 14:00:00,99.49,99.59,99.48,99.53,10868.0,97.3972,97.495,97.3874,97.4363,10868.0
2024-02-01 14:05:00,99.54,99.71,99.52,99.71,8631.0,97.4461,97.6125,97.4265,97.6125,8631.0
2024-02-01 14:10:00,99.7,99.74,99.53,99.53,6714.0,97.6027,97.6419,97.4363,97.4363,6714.0
2024-02-01 14:15:00,99.53,99.75,99.52,99.69,19579.0,97.4363,97.6517,97.4265,97.5929,19579.0
2024-02-01 14:20:00,99.69,99.8,99.67,99.74,6391.0,97.5929,97.7006,97.5734,97.6419,6391.0
2024-02-01 14:25:00,99.76,99.82,99.69,99.82,8595.0,97.6615,97.7202,97.5929,97.7202,8595.0
2024-02-01 14:30:00,99.84,100.0,99.82,99.86,11401.0,97.7398,97.8964,97.7202,97.7594,11401.0
2024-02-01 14:35:00,99.87,100.11,99.87,100.05,13275.0,97.7692,98.0041,97.7692,97.9454,13275.0
2024-02-01 14:40:00,100.1,100.13,100.02,100.12,22289.0,97.9943,98.0237,97.916,98.0139,22289.0
2024-02-01 14:45:00,100.13,100.25,100.1,100.2,12923.0,98.0237,98.1412,97.9943,98.0922,12923.0
2024-02-01 14:50:00,100.23,100.26,100.19,100.19,6828.0,98.1216,98.151,98.0824,98.0824,6828.0
2024-02-01 14:55:00,100.2,100.35,100.19,100.34,8225.0,98.0922,98.2391,98.0824,98.2293,8225.0
2024-02-01 15:00:00,100.35,100.4,100.31,100.4,6397.0,98.2391,98.288,98.1999,98.288,6397.0
2024-02-01 15:05:00,100.4,100.45,100.34,100.38,14857.0,98.288,98.337,98.2293,98.2684,14857.0
2024-02-01 15:10:00,100.36,100.38,100.3,100.37,19840.0,98.2488,98.2684,98.1901,98.2586,19840.0
2024-02-01 15:15:00,100.38,100.41,100.27,100.3,9095.0,98.2684,98.2978,98.1607,98.1901,9095.0
2024-02-01 15:20:00,100.31,100.35,100.24,100.35,11352.0,98.1999,98.2391,98.1314,98.2391,11352.0
2024-02-01 15:25:00,100.37,100.37,100.2,100.31,31312.0,98.2586,98.2586,98.0922,98.1999,31312.0
2024-02-01 15:30:00,100.31,100.37,100.29,100.32,11984.0,98.1999,98.2586,98.1803,98.2097,11984.0
2024-02-01 15:35:00,100.33,100.42,100.31,100.4,20416.0,98.2195,98.3076,98.1999,98.288,20416.0
2024-02-01 15:40:00,100.41,100.55,100.37,100.54,18600.0,98.2978,98.4349,98.2586,98.4251,18600.0
2024-02-01 15:45:00,100.53,100.56,100.34,100.34,40595.0,98.4153,98.4446,98.2293,98.2293,40595.0
2024-02-01 15:50:00,100.34,100.49,100.27,100.49,54607.0,98.2293,98.3761,98.1607,98.3761,54607.0
2024-02-01 15:55:00,100.51,100.67,100.51,100.55,109789.0,98.3957,98.5523,98.3957,98.4349,109789.0
2024-02-02 09:30:00,101.01,101.63,101.01,101.53,24334.0,98.8852,99.4921,98.8852,99.3942,24334.0
2024-02-02 09:35:00,101.46,101.56,101.08,101.29,9620.0,99.3257,99.4236,98.9537,99.1593,9620.0
2024-02-02 09:40:00,101.31,101.92,101.3,101.91,32008.0,99.1789,99.776,99.1691,99.7662,32008.0
2024-02-02 09:45:00,101.91,102.6,101.84,102.38,29589.0,99.7662,100.4417,99.6977,100.2264,29589.0
2024-02-02 09:50:00,102.34,102.34,101.86,102.09,10920.0,100.1872,100.1872,99.7173,99.9425,10920.0
2024-02-02 09:55:00,102.05,102.15,101.91,101.91,19394.0,99.9033,100.0012,99.7662,99.7662,19394.0
2024-02-02 10:00:00,102.06,102.08,101.58,101.73,9719.0,99.9131,99.9327,99.4432,99.59,9719.0
2024-02-02 10:05:00,101.73,101.99,101.55,101.55,19519.0,99.59,99.8446,99.4138,99.4138,19519.0
2024-02-02 10:10:00,101.52,101.9,101.5,101.9,15207.0,99.3844,99.7565,99.3649,99.7565,15207.0
2024-02-02 10:15:00,101.91,102.17,101.9,102.0,7610.0,99.7662,100.0208,99.7565,99.8544,7610.0
2024-02-02 10:20:00,101.95,102.18,101.91,102.12,9478.0,99.8054,100.0306,99.7662,99.9718,9478.0
2024-02-02 10:25:00,102.14,102.46,102.07,102.46,10684.0,99.9914,100.3047,99.9229,100.3047,10684.0
2024-02-02 10:30:00,102.5,102.5,102.06,102.1,9509.0,100.3438,100.3438,99.9131,99.9522,9509.0
2024-02-02 10:35:00,102.14,102.14,101.91,102.11,12974.0,99.9914,99.9914,99.7662,99.962,12974.0
2024-02-02 10:40:00,102.17,102.54,102.16,102.52,16434.0,100.0208,100.383,100.011,100.3634,16434.0
2024-02-02 10:45:00,102.54,102.91,102.52,102.77,19946.0,100.383,100.7452,100.3634,100.6082,19946.0
2024-02-02 10:50:00,102.77,102.77,102.52,102.56,16573.0,100.6082,100.6082,100.3634,100.4026,16573.0
2024-02-02 10:55:00,102.6,102.88,102.6,102.87,19539.0,100.4417,100.7158,100.4417,100.706,19539.0
2024-02-02 11:00:00,102.89,102.97,102.74,102.89,20410.0,100.7256,100.8039,100.5788,100.7256,20410.0
2024-02-02 11:05:00,102.89,103.05,102.8,102.91,31231.0,100.7256,100.8823,100.6375,100.7452,31231.0
2024-02-02 11:10:00,102.92,102.93,102.67,102.82,10006.0,100.755,100.7648,100.5103,100.6571,10006.0
2024-02-02 11:15:00,102.86,102.96,102.8,102.89,5845.0,100.6963,100.7942,100.6375,100.7256,5845.0
2024-02-02 11:20:00,102.85,103.07,102.76,102.9,17786.0,100.6865,100.9018,100.5984,100.7354,17786.0
2024-02-02 11:25:00,102.91,103.18,102.85,103.17,13567.0,100.7452,101.0095,100.6865,100.9997,13567.0
2024-02-02 11:30:00,103.19,103.24,103.13,103.2,13990.0,101.0193,101.0683,100.9606,101.0291,13990.0
2024-02-02 11:35:00,103.18,103.34,103.15,103.34,10059.0,101.0095,101.1662,100.9802,101.1662,10059.0
2024-02-02 11:40:00,103.33,103.76,103.33,103.76,38519.0,101.1564,101.5773,101.1564,101.5773,38519.0
2024-02-02 11:45:00,103.77,103.81,103.38,103.45,39191.0,101.5871,101.6263,101.2053,101.2738,39191.0
2024-02-02 11:50:00,103.41,103.58,103.38,103.5,30990.0,101.2347,101.4011,101.2053,101.3228,30990.0
2024-02-02 11:55:00,103.5,103.54,103.32,103.41,12262.0,101.3228,101.362,101.1466,101.2347,12262.0
2024-02-02 12:00:00,103.38,103.47,103.34,103.4,7929.0,101.2053,101.2934,101.1662,101.2249,7929.0
2024-02-02 12:05:00,103.44,103.5,103.23,103.23,7791.0,101.2641,101.3228,101.0585,101.0585,7791.0
2024-02-02 12:10:00,103.26,103.33,103.2,103.24,6645.0,101.0878,101.1564,101.0291,101.0683,6645.0
2024-02-02 12:15:00,103.21,103.36,103.19,103.33,7370.0,101.0389,101.1857,101.0193,101.1564,7370.0
2024-02-02 12:20:00,103.35,103.4,102.92,103.27,17637.0,101.176,101.2249,100.755,101.0976,17637.0
2024-02-02 12:25:00,103.33,103.49,103.24,103.48,8214.0,101.1564,101.313,101.0683,101.3032,8214.0
2024-02-02 12:30:00,103.48,103.49,103.27,103.29,12479.0,101.3032,101.313,101.0976,101.1172,12479.0
2024-02-02 12:35:00,103.25,103.42,103.24,103.37,6734.0,101.0781,101.2445,101.0683,101.1955,6734.0
2024-02-02 12:40:00,103.38,103.51,103.03,103.07,29534.0,101.2053,101.3326,100.8627,100.9018,29534.0
2024-02-02 12:45:00,103.09,103.21,103.0,103.09,54475.0,100.9214,101.0389,100.8333,100.9214,54475.0
2024-02-02 12:50:00,103.09,103.25,103.0,103.25,16688.0,100.9214,101.0781,100.8333,101.0781,16688.0
2024-02-02 12:55:00,103.25,103.38,103.16,103.18,7034.0,101.0781,101.2053,100.9899,101.0095,7034.0
2024-02-02 13:00:00,103.22,103.3,103.18,103.2,4731.0,101.0487,101.127,101.0095,101.0291,4731.0
2024-02-02 13:05:00,103.23,103.37,103.06,103.09,16075.0,101.0585,101.1955,100.8921,100.9214,16075.0
2024-02-02 13:10:00,103.15,103.21,103.08,103.1,5533.0,100.9802,101.0389,100.9116,100.9312,5533.0
2024-02-02 13:15:00,103.1,103.26,103.07,103.23,6214.0,100.9312,101.0878,100.9018,101.0585,6214.0
2024-02-02 13:20:00,103.25,103.48,103.23,103.48,13047.0,101.0781,101.3032,101.0585,101.3032,13047.0
2024-02-02 13:25:00,103.45,103.47,103.08,103.09,28355.0,101.2738,101.2934,100.9116,100.9214,28355.0
2024-02-02 13:30:00,103.08,103.15,102.96,103.04,14374.0,100.9116,100.9802,100.7942,100.8725,14374.0
2024-02-02 13:35:00,103.05,103.15,102.94,103.1,28693.0,100.8823,100.9802,100.7746,100.9312,28693.0
2024-02-02 13:40:00,103.16,103.21,103.05,103.18,6356.0,100.9899,101.0389,100.8823,101.0095,6356.0
2024-02-02 13:45:00,103.18,103.25,103.05,103.18,6711.0,101.0095,101.0781,100.8823,101.0095,6711.0
2024-02-02 13:50:00,103.16,103.25,103.12,103.17,7959.0,100.9899,101.0781,100.9508,100.9997,7959.0
2024-02-02 13:55:00,103.17,103.23,103.15,103.23,6382.0,100.9997,101.0585,100.9802,101.0585,6382.0
2024-02-02 14:00:00,103.23,103.4,103.2,103.33,8473.0,101.0585,101.2249,101.0291,101.1564,8473.0
2024-02-02 14:05:00,103.32,103.37,103.25,103.34,11169.0,101.1466,101.1955,101.0781,101.1662,11169.0
2024-02-02 14:10:00,103.34,103.61,103.34,103.48,10261.0,101.1662,101.4305,101.1662,101.3032,10261.0
2024-02-02 14:15:00,103.45,103.58,103.44,103.5,5696.0,101.2738,101.4011,101.2641,101.3228,5696.0
2024-02-02 14:20:00,103.5,103.5,103.31,103.33,6683.0,101.3228,101.3228,101.1368,101.1564,6683.0
2024-02-02 14:25:00,103.32,103.34,103.17,103.23,6895.0,101.1466,101.1662,100.9997,101.0585,6895.0
2024-02-02 14:30:00,103.2,103.29,103.1,103.24,9192.0,101.0291,101.1172,100.9312,101.0683,9192.0
2024-02-02 14:35:00,103.27,103.3,103.1,103.1,13265.0,101.0976,101.127,100.9312,100.9312,13265.0
2024-02-02 14:40:00,103.13,103.17,103.03,103.09,7261.0,100.9606,100.9997,100.8627,100.9214,7261.0
2024-02-02 14:45:00,103.08,103.2,103.0,103.1,22241.0,100.9116,101.0291,100.8333,100.9312,22241.0
2024-02-02 14:50:00,103.1,103.1,102.99,103.05,10316.0,100.9312,100.9312,100.8235,100.8823,10316.0
2024-02-02 14:55:00,103.07,103.24,103.06,103.24,6911.0,100.9018,101.0683,100.8921,101.0683,6911.0
2024-02-02 15:00:00,103.23,103.23,103.08,103.14,22449.0,101.0585,101.0585,100.9116,100.9704,22449.0
2024-02-02 15:05:00,103.16,103.28,103.11,103.15,21579.0,100.9899,101.1074,100.941,100.9802,21579.0
2024-02-02 15:10:00,103.14,103.31,103.14,103.23,12730.0,100.9704,101.1368,100.9704,101.0585,12730.0
2024-02-02 15:15:00,103.21,103.35,103.21,103.34,13172.0,101.0389,101.176,101.0389,101.1662,13172.0
2024-02-02 15:20:00,103.34,103.36,103.15,103.19,22478.0,101.1662,101.1857,100.9802,101.0193,22478.0
2024-02-02 15:25:00,103.21,103.39,103.19,103.39,13337.0,101.0389,101.2151,101.0193,101.2151,13337.0
2024-02-02 15:30:00,103.41,103.45,103.32,103.36,14472.0,101.2347,101.2738,101.1466,101.1857,14472.0
2024-02-02 15:35:00,103.36,103.48,103.3,103.33,21932.0,101.1857,101.3032,101.127,101.1564,21932.0
2024-02-02 15:40:00,103.32,103.32,103.18,103.2,23564.0,101.1466,101.1466,101.0095,101.0291,23564.0
2024-02-02 15:45:00,103.18,103.23,103.07,103.21,40104.0,101.0095,101.0585,100.9018,101.0389,40104.0
2024-02-02 15:50:00,103.2,103.51,103.18,103.47,56991.0,101.0291,101.3326,101.0095,101.2934,56991.0
2024-02-02 15:55:00,103.48,103.54,103.13,103.13,134726.0,101.3032,101.362,100.9606,100.9606,134726.0
2024-02-05 09:30:00,102.72,103.1,102.6,102.9,26267.0,100.5592,100.9312,100.4417,100.7354,26267.0
2024-02-05 09:35:00,102.9,102.97,102.55,102.8,22766.0,100.7354,100.8039,100.3928,100.6375,22766.0
2024-02-05 09:40:00,102.8,102.85,102.57,102.64,9898.0,100.6375,100.6865,100.4124,100.4809,9898.0
2024-02-05 09:45:00,102.64,102.81,102.57,102.68,26136.0,100.4809,100.6473,100.4124,100.52,26136.0
2024-02-05 09:50:00,102.68,102.68,102.19,102.5,33547.0,100.52,100.52,100.0404,100.3438,33547.0
2024-02-05 09:55:00,102.56,102.7,102.43,102.47,6845.0,100.4026,100.5396,100.2753,100.3145,6845.0
2024-02-05 10:00:00,102.42,102.65,102.19,102.22,46551.0,100.2655,100.4907,100.0404,100.0697,46551.0
2024-02-05 10:05:00,102.13,102.77,102.08,102.75,9216.0,99.9816,100.6082,99.9327,100.5886,9216.0
2024-02-05 10:10:00,102.76,102.77,102.42,102.47,16974.0,100.5984,100.6082,100.2655,100.3145,16974.0
2024-02-05 10:15:00,102.41,102.43,102.03,102.2,7329.0,100.2557,100.2753,99.8837,100.0501,7329.0
2024-02-05 10:20:00,102.14,102.44,102.13,102.4,12599.0,99.9914,100.2851,99.9816,100.2459,12599.0
2024-02-05 10:25:00,102.44,102.73,102.44,102.68,18124.0,100.2851,100.569,100.2851,100.52,18124.0
2024-02-05 10:30:00,102.68,102.76,102.65,102.65,6226.0,100.52,100.5984,100.4907,100.4907,6226.0
2024-02-05 10:35:00,102.63,102.82,102.58,102.71,13523.0,100.4711,100.6571,100.4222,100.5494,13523.0
2024-02-05 10:40:00,102.71,102.71,102.32,102.51,6342.0,100.5494,100.5494,100.1676,100.3536,6342.0
2024-02-05 10:45:00,102.43,102.71,102.42,102.7,7851.0,100.2753,100.5494,100.2655,100.5396,7851.0
2024-02-05 10:50:00,102.74,102.79,102.56,102.79,7038.0,100.5788,100.6277,100.4026,100.6277,7038.0
2024-02-05 10:55:00,102.7,102.84,102.64,102.78,4692.0,100.5396,100.6767,100.4809,100.6179,4692.0
2024-02-05 11:00:00,102.77,102.8,102.62,102.65,9009.0,100.6082,100.6375,100.4613,100.4907,9009.0
2024-02-05 11:05:00,102.67,102.82,102.6,102.77,10916.0,100.5103,100.6571,100.4417,100.6082,10916.0
2024-02-05 11:10:00,102.78,102.93,102.75,102.91,9134.0,100.6179,100.7648,100.5886,100.7452,9134.0
2024-02-05 11:15:00,102.89,102.93,102.83,102.86,5626.0,100.7256,100.7648,100.6669,100.6963,5626.0
2024-02-05 11:20:00,102.89,102.9,102.8,102.87,7693.0,100.7256,100.7354,100.6375,100.706,7693.0
2024-02-05 11:25:00,102.87,102.91,102.73,102.81,26611.0,100.706,100.7452,100.569,100.6473,26611.0
2024-02-05 11:30:00,102.81,102.9,102.76,102.87,5671.0,100.6473,100.7354,100.5984,100.706,5671.0
2024-02-05 11:35:00,102.87,102.89,102.76,102.8,5793.0,100.706,100.7256,100.5984,100.6375,5793.0
2024-02-05 11:40:00,102.82,102.82,102.67,102.79,8405.0,100.6571,100.6571,100.5103,100.6277,8405.0
2024-02-05 11:45:00,102.81,102.9,102.76,102.87,4857.0,100.6473,100.7354,100.5984,100.706,4857.0
2024-02-05 11:50:00,102.88,102.88,102.77,102.82,11639.0,100.7158,100.7158,100.6082,100.6571,11639.0
2024-02-05 11:55:00,102.82,102.88,102.8,102.82,9660.0,100.6571,100.7158,100.6375,100.6571,9660.0
2024-02-05 12:00:00,102.86,102.89,102.74,102.75,32238.0,100.6963,100.7256,100.5788,100.5886,32238.0
2024-02-05 12:05:00,102.77,102.91,102.74,102.88,4684.0,100.6082,100.7452,100.5788,100.7158,4684.0
2024-02-05 12:10:00,102.9,103.02,102.88,102.98,6694.0,100.7354,100.8529,100.7158,100.8137,6694.0
2024-02-05 12:15:00,103.02,103.08,102.97,103.01,7978.0,100.8529,100.9116,100.8039,100.8431,7978.0
2024-02-05 12:20:00,103.03,103.08,102.92,103.07,7213.0,100.8627,100.9116,100.755,100.9018,7213.0
2024-02-05 12:25:00,103.08,103.17,103.05,103.09,7563.0,100.9116,100.9997,100.8823,100.9214,7563.0
2024-02-05 12:30:00,103.14,103.2,103.09,103.12,5528.0,100.9704,101.0291,100.9214,100.9508,5528.0
2024-02-05 12:35:00,103.14,103.27,103.1,103.25,9106.0,100.9704,101.0976,100.9312,101.0781,9106.0
2024-02-05 12:40:00,103.25,103.3,103.18,103.29,6682.0,101.0781,101.127,101.0095,101.1172,6682.0
2024-02-05 12:45:00,103.3,103.33,103.19,103.22,6660.0,101.127,101.1564,101.0193,101.0487,6660.0
2024-02-05 12:50:00,103.23,103.23,103.11,103.17,5289.0,101.0585,101.0585,100.941,100.9997,5289.0
2024-02-05 12:55:00,103.15,103.3,103.15,103.27,8554.0,100.9802,101.127,100.9802,101.0976,8554.0
2024-02-05 13:00:00,103.27,103.29,103.13,103.13,12841.0,101.0976,101.1172,100.9606,100.9606,12841.0
2024-02-05 13:05:00,103.18,103.23,103.15,103.23,7521.0,101.0095,101.0585,100.9802,101.0585,7521.0
2024-02-05 13:10:00,103.23,103.28,103.18,103.28,9243.0,101.0585,101.1074,101.0095,101.1074,9243.0
2024-02-05 13:15:00,103.27,103.29,103.18,103.25,15736.0,101.0976,101.1172,101.0095,101.0781,15736.0
2024-02-05 13:20:00,103.25,103.27,103.07,103.09,5892.0,101.0781,101.0976,100.9018,100.9214,5892.0
2024-02-05 13:25:00,103.12,103.12,102.84,102.84,11240.0,100.9508,100.9508,100.6767,100.6767,11240.0
2024-02-05 13:30:00,102.89,102.93,102.81,102.87,6719.0,100.7256,100.7648,100.6473,100.706,6719.0
2024-02-05 13:35:00,102.84,102.87,102.75,102.86,6397.0,100.6767,100.706,100.5886,100.6963,6397.0
2024-02-05 13:40:00,102.87,102.88,102.8,102.84,4429.0,100.706,100.7158,100.6375,100.6767,4429.0
2024-02-05 13:45:00,102.86,103.03,102.86,102.93,17642.0,100.6963,100.8627,100.6963,100.7648,17642.0
2024-02-05 13:50:00,102.92,102.92,102.72,102.72,7072.0,100.755,100.755,100.5592,100.5592,7072.0
2024-02-05 13:55:00,102.73,102.9,102.66,102.89,7262.0,100.569,100.7354,100.5005,100.7256,7262.0
2024-02-05 14:00:00,102.9,102.98,102.89,102.96,9970.0,100.7354,100.8137,100.7256,100.7942,9970.0
2024-02-05 14:05:00,102.95,103.08,102.93,103.05,9725.0,100.7844,100.9116,100.7648,100.8823,9725.0
2024-02-05 14:10:00,103.03,103.18,103.02,103.12,7670.0,100.8627,101.0095,100.8529,100.9508,7670.0
2024-02-05 14:15:00,103.12,103.18,103.06,103.09,4636.0,100.9508,101.0095,100.8921,100.9214,4636.0
2024-02-05 14:20:00,103.11,103.3,103.1,103.3,3734.0,100.941,101.127,100.9312,101.127,3734.0
2024-02-05 14:25:00,103.29,103.36,103.27,103.36,4893.0,101.1172,101.1857,101.0976,101.1857,4893.0
2024-02-05 14:30:00,103.38,103.4,103.28,103.36,7206.0,101.2053,101.2249,101.1074,101.1857,7206.0
2024-02-05 14:35:00,103.33,103.39,103.25,103.25,4265.0,101.1564,101.2151,101.0781,101.0781,4265.0
2024-02-05 14:40:00,103.25,103.37,103.25,103.36,4249.0,101.0781,101.1955,101.0781,101.1857,4249.0
2024-02-05 14:45:00,103.36,103.39,103.31,103.33,4115.0,101.1857,101.2151,101.1368,101.1564,4115.0
2024-02-05 14:50:00,103.32,103.41,103.25,103.36,7119.0,101.1466,101.2347,101.0781,101.1857,7119.0
2024-02-05 14:55:00,103.35,103.36,103.28,103.29,5868.0,101.176,101.1857,101.1074,101.1172,5868.0
2024-02-05 15:00:00,103.29,103.31,103.1,103.1,16131.0,101.1172,101.1368,100.9312,100.9312,16131.0
2024-02-05 15:05:00,103.12,103.16,102.92,102.93,9569.0,100.9508,100.9899,100.755,100.7648,9569.0
2024-02-05 15:10:00,102.94,103.0,102.87,102.95,14681.0,100.7746,100.8333,100.706,100.7844,14681.0
2024-02-05 15:15:00,102.95,103.16,102.9,103.1,13594.0,100.7844,100.9899,100.7354,100.9312,13594.0
2024-02-05 15:20:00,103.12,103.15,103.07,103.14,15629.0,100.9508,100.9802,100.9018,100.9704,15629.0
2024-02-05 15:25:00,103.14,103.19,103.11,103.15,12623.0,100.9704,101.0193,100.941,100.9802,12623.0
2024-02-05 15:30:00,103.17,103.22,103.11,103.14,13807.0,100.9997,101.0487,100.941,100.9704,13807.0
2024-02-05 15:35:00,103.14,103.19,102.99,103.05,32303.0,100.9704,101.0193,100.8235,100.8823,32303.0
2024-02-05 15:40:00,103.06,103.16,103.03,103.09,30946.0,100.8921,100.9899,100.8627,100.9214,30946.0
2024-02-05 15:45:00,103.07,103.15,103.04,103.05,29412.0,100.9018,100.9802,100.8725,100.8823,29412.0
2024-02-05 15:50:00,103.05,103.21,103.04,103.15,55052.0,100.8823,101.0389,100.8725,100.9802,55052.0
2024-02-05 15:55:00,103.15,103.22,102.99,103.0,76476.0,100.9802,101.0487,100.8235,100.8333,76476.0
2024-02-06 09:30:00,103.25,103.66,102.82,103.38,33568.0,101.0781,101.4794,100.6571,101.2053,33568.0
2024-02-06 09:35:00,103.4,103.69,103.27,103.66,19087.0,101.2249,101.5088,101.0976,101.4794,19087.0
2024-02-06 09:40:00,103.61,104.04,103.6,103.99,22763.0,101.4305,101.8514,101.4207,101.8025,22763.0
2024-02-06 09:45:00,104.01,104.05,103.51,103.69,27418.0,101.8221,101.8612,101.3326,101.5088,27418.0
2024-02-06 09:50:00,103.61,103.83,103.52,103.7,27494.0,101.4305,101.6459,101.3424,101.5186,27494.0
2024-02-06 09:55:00,103.69,103.69,103.32,103.32,25508.0,101.5088,101.5088,101.1466,101.1466,25508.0
2024-02-06 10:00:00,103.38,103.38,103.12,103.23,16324.0,101.2053,101.2053,100.9508,101.0585,16324.0
2024-02-06 10:05:00,103.14,103.3,103.0,103.3,10881.0,100.9704,101.127,100.8333,101.127,10881.0
2024-02-06 10:10:00,103.24,103.31,103.16,103.23,8817.0,101.0683,101.1368,100.9899,101.0585,8817.0
2024-02-06 10:15:00,103.17,103.46,103.05,103.36,10174.0,100.9997,101.2836,100.8823,101.1857,10174.0
2024-02-06 10:20:00,103.31,103.54,103.3,103.32,8828.0,101.1368,101.362,101.127,101.1466,8828.0
2024-02-06 10:25:00,103.33,103.62,103.29,103.43,18389.0,101.1564,101.4403,101.1172,101.2543,18389.0
2024-02-06 10:30:00,103.36,103.42,103.25,103.3,5956.0,101.1857,101.2445,101.0781,101.127,5956.0
2024-02-06 10:35:00,103.29,103.55,103.28,103.55,8198.0,101.1172,101.3717,101.1074,101.3717,8198.0
2024-02-06 10:40:00,103.49,103.59,103.27,103.41,9450.0,101.313,101.4109,101.0976,101.2347,9450.0
2024-02-06 10:45:00,103.45,103.57,103.23,103.25,11086.0,101.2738,101.3913,101.0585,101.0781,11086.0
2024-02-06 10:50:00,103.27,103.31,103.08,103.31,33008.0,101.0976,101.1368,100.9116,101.1368,33008.0
2024-02-06 10:55:00,103.27,103.32,103.1,103.27,14382.0,101.0976,101.1466,100.9312,101.0976,14382.0
2024-02-06 11:00:00,103.29,103.29,103.2,103.22,6291.0,101.1172,101.1172,101.0291,101.0487,6291.0
2024-02-06 11:05:00,103.26,103.43,103.23,103.33,6840.0,101.0878,101.2543,101.0585,101.1564,6840.0
2024-02-06 11:10:00,103.37,103.42,103.2,103.24,5667.0,101.1955,101.2445,101.0291,101.0683,5667.0
2024-02-06 11:15:00,103.25,103.36,103.22,103.32,12276.0,101.0781,101.1857,101.0487,101.1466,12276.0
2024-02-06 11:20:00,103.35,103.61,103.32,103.61,11501.0,101.176,101.4305,101.1466,101.4305,11501.0
2024-02-06 11:25:00,103.58,103.62,103.39,103.49,5584.0,101.4011,101.4403,101.2151,101.313,5584.0
2024-02-06 11:30:00,103.52,103.59,103.44,103.47,8342.0,101.3424,101.4109,101.2641,101.2934,8342.0
2024-02-06 11:35:00,103.49,103.51,103.37,103.49,6031.0,101.313,101.3326,101.1955,101.313,6031.0
2024-02-06 11:40:00,103.47,103.5,103.34,103.43,6839.0,101.2934,101.3228,101.1662,101.2543,6839.0
2024-02-06 11:45:00,103.41,103.43,103.16,103.19,23353.0,101.2347,101.2543,100.9899,101.0193,23353.0
2024-02-06 11:50:00,103.19,103.24,103.11,103.12,3617.0,101.0193,101.0683,100.941,100.9508,3617.0
2024-02-06 11:55:00,103.15,103.15,103.06,103.11,4345.0,100.9802,100.9802,100.8921,100.941,4345.0
2024-02-06 12:00:00,103.08,103.16,103.03,103.06,8757.0,100.9116,100.9899,100.8627,100.8921,8757.0
2024-02-06 12:05:00,103.07,103.22,103.05,103.12,7105.0,100.9018,101.0487,100.8823,100.9508,7105.0
2024-02-06 12:10:00,103.14,103.14,102.9,102.96,46072.0,100.9704,100.9704,100.7354,100.7942,46072.0
2024-02-06 12:15:00,102.94,103.12,102.93,103.12,8489.0,100.7746,100.9508,100.7648,100.9508,8489.0
2024-02-06 12:20:00,103.12,103.2,103.03,103.1,8760.0,100.9508,101.0291,100.8627,100.9312,8760.0
2024-02-06 12:25:00,103.13,103.37,103.13,103.35,6938.0,100.9606,101.1955,100.9606,101.176,6938.0
2024-02-06 12:30:00,103.34,103.35,103.23,103.31,9272.0,101.1662,101.176,101.0585,101.1368,9272.0
2024-02-06 12:35:00,103.32,103.38,103.3,103.38,6498.0,101.1466,101.2053,101.127,101.2053,6498.0
2024-02-06 12:40:00,103.36,103.38,103.3,103.38,8279.0,101.1857,101.2053,101.127,101.2053,8279.0
2024-02-06 12:45:00,103.37,103.38,103.2,103.22,6481.0,101.1955,101.2053,101.0291,101.0487,6481.0
2024-02-06 12:50:00,103.23,103.31,103.22,103.28,4994.0,101.0585,101.1368,101.0487,101.1074,4994.0
2024-02-06 12:55:00,103.3,103.34,103.23,103.3,6881.0,101.127,101.1662,101.0585,101.127,6881.0
2024-02-06 13:00:00,103.3,103.51,103.29,103.51,9761.0,101.127,101.3326,101.1172,101.3326,9761.0
2024-02-06 13:05:00,103.52,103.63,103.51,103.59,9278.0,101.3424,101.4501,101.3326,101.4109,9278.0
2024-02-06 13:10:00,103.57,103.59,103.3,103.34,12692.0,101.3913,101.4109,101.127,101.1662,12692.0
2024-02-06 13:15:00,103.34,103.35,103.23,103.32,14631.0,101.1662,101.176,101.0585,101.1466,14631.0
2024-02-06 13:20:00,103.3,103.38,103.29,103.29,10707.0,101.127,101.2053,101.1172,101.1172,10707.0
2024-02-06 13:25:00,103.31,103.63,103.31,103.62,7516.0,101.1368,101.4501,101.1368,101.4403,7516.0
2024-02-06 13:30:00,103.65,103.85,103.63,103.81,10775.0,101.4696,101.6654,101.4501,101.6263,10775.0
2024-02-06 13:35:00,103.81,104.1,103.78,104.04,18355.0,101.6263,101.9102,101.5969,101.8514,18355.0
2024-02-06 13:40:00,104.04,104.05,103.84,103.88,13600.0,101.8514,101.8612,101.6556,101.6948,13600.0
2024-02-06 13:45:00,103.91,104.03,103.85,103.98,13572.0,101.7242,101.8416,101.6654,101.7927,13572.0
2024-02-06 13:50:00,103.96,103.97,103.88,103.93,10904.0,101.7731,101.7829,101.6948,101.7438,10904.0
2024-02-06 13:55:00,103.93,104.04,103.92,103.94,9085.0,101.7438,101.8514,101.734,101.7535,9085.0
2024-02-06 14:00:00,103.96,103.96,103.76,103.76,8364.0,101.7731,101.7731,101.5773,101.5773,8364.0
2024-02-06 14:05:00,103.75,103.75,103.51,103.51,8259.0,101.5675,101.5675,101.3326,101.3326,8259.0
2024-02-06 14:10:00,103.51,103.51,103.35,103.45,37703.0,101.3326,101.3326,101.176,101.2738,37703.0
2024-02-06 14:15:00,103.44,103.58,103.4,103.54,16978.0,101.2641,101.4011,101.2249,101.362,16978.0
2024-02-06 14:20:00,103.56,103.67,103.55,103.63,7568.0,101.3815,101.4892,101.3717,101.4501,7568.0
2024-02-06 14:25:00,103.63,103.67,103.42,103.45,9326.0,101.4501,101.4892,101.2445,101.2738,9326.0
2024-02-06 14:30:00,103.46,103.54,103.45,103.53,9088.0,101.2836,101.362,101.2738,101.3522,9088.0
2024-02-06 14:35:00,103.54,103.61,103.43,103.47,9308.0,101.362,101.4305,101.2543,101.2934,9308.0
2024-02-06 14:40:00,103.49,103.65,103.49,103.62,6275.0,101.313,101.4696,101.313,101.4403,6275.0
2024-02-06 14:45:00,103.62,103.85,103.59,103.81,14484.0,101.4403,101.6654,101.4109,101.6263,14484.0
2024-02-06 14:50:00,103.82,103.86,103.68,103.77,11924.0,101.6361,101.6752,101.499,101.5871,11924.0
2024-02-06 14:55:00,103.77,103.89,103.77,103.89,8021.0,101.5871,101.7046,101.5871,101.7046,8021.0
2024-02-06 15:00:00,103.89,104.07,103.88,104.07,11636.0,101.7046,101.8808,101.6948,101.8808,11636.0
2024-02-06 15:05:00,104.07,104.36,104.07,104.28,20669.0,101.8808,102.1647,101.8808,102.0864,20669.0
2024-02-06 15:10:00,104.3,104.36,104.26,104.26,10885.0,102.106,102.1647,102.0668,102.0668,10885.0
2024-02-06 15:15:00,104.25,104.32,104.19,104.31,16186.0,102.057,102.1255,101.9983,102.1158,16186.0
2024-02-06 15:20:00,104.3,104.41,104.28,104.32,19096.0,102.106,102.2137,102.0864,102.1255,19096.0
2024-02-06 15:25:00,104.32,104.42,104.3,104.36,23364.0,102.1255,102.2234,102.106,102.1647,23364.0
2024-02-06 15:30:00,104.37,104.39,104.17,104.22,28971.0,102.1745,102.1941,101.9787,102.0277,28971.0
2024-02-06 15:35:00,104.21,104.31,104.15,104.24,28978.0,102.0179,102.1158,101.9591,102.0472,28978.0
2024-02-06 15:40:00,104.23,104.5,104.23,104.43,29884.0,102.0374,102.3018,102.0374,102.2332,29884.0
2024-02-06 15:45:00,104.44,104.84,104.43,104.6,74566.0,102.243,102.6346,102.2332,102.3997,74566.0
2024-02-06 15:50:00,104.6,104.7,104.51,104.65,61442.0,102.3997,102.4976,102.3116,102.4486,61442.0
2024-02-06 15:55:00,104.66,104.8,104.46,104.47,186063.0,102.4584,102.5955,102.2626,102.2724,186063.0
2024-02-07 09:30:00,105.0,105.25,104.46,104.68,35898.0,102.7912,103.036,102.2626,102.478,35898.0
2024-02-07 09:35:00,104.63,104.7,104.37,104.61,23383.0,102.429,102.4976,102.1745,102.4094,23383.0
2024-02-07 09:40:00,104.52,104.56,104.17,104.48,9489.0,102.3213,102.3605,101.9787,102.2822,9489.0
2024-02-07 09:45:00,104.44,104.64,104.44,104.52,5605.0,102.243,102.4388,102.243,102.3213,5605.0
2024-02-07 09:50:00,104.55,104.65,104.24,104.33,29066.0,102.3507,102.4486,102.0472,102.1353,29066.0
2024-02-07 09:55:00,104.32,104.45,104.23,104.41,8359.0,102.1255,102.2528,102.0374,102.2137,8359.0
2024-02-07 10:00:00,104.45,104.69,104.38,104.67,31527.0,102.2528,102.4878,102.1843,102.4682,31527.0
2024-02-07 10:05:00,104.73,104.84,104.51,104.8,70068.0,102.5269,102.6346,102.3116,102.5955,70068.0
2024-02-07 10:10:00,104.82,105.08,104.69,104.94,35762.0,102.615,102.8696,102.4878,102.7325,35762.0
2024-02-07 10:15:00,104.93,105.26,104.93,105.1,41051.0,102.7227,103.0458,102.7227,102.8891,41051.0
2024-02-07 10:20:00,105.05,105.28,104.98,105.19,34969.0,102.8402,103.0654,102.7717,102.9772,34969.0
2024-02-07 10:25:00,105.15,105.61,105.15,105.61,54649.0,102.9381,103.3884,102.9381,103.3884,54649.0
2024-02-07 10:30:00,105.61,105.66,105.34,105.62,61283.0,103.3884,103.4374,103.1241,103.3982,61283.0
2024-02-07 10:35:00,105.62,105.67,105.38,105.39,35125.0,103.3982,103.4471,103.1632,103.173,35125.0
2024-02-07 10:40:00,105.4,105.59,105.38,105.43,20931.0,103.1828,103.3688,103.1632,103.2122,20931.0
2024-02-07 10:45:00,105.44,105.51,105.34,105.42,25684.0,103.222,103.2905,103.1241,103.2024,25684.0
2024-02-07 10:50:00,105.47,105.49,105.38,105.39,17237.0,103.2514,103.2709,103.1632,103.173,17237.0
2024-02-07 10:55:00,105.38,105.4,105.22,105.37,13281.0,103.1632,103.1828,103.0066,103.1535,13281.0
2024-02-07 11:00:00,105.39,105.45,105.23,105.39,15556.0,103.173,103.2318,103.0164,103.173,15556.0
2024-02-07 11:05:00,105.34,105.36,105.13,105.16,24822.0,103.1241,103.1437,102.9185,102.9479,24822.0
2024-02-07 11:10:00,105.19,105.35,105.17,105.18,16417.0,102.9772,103.1339,102.9577,102.9675,16417.0
2024-02-07 11:15:00,105.21,105.26,105.04,105.19,17274.0,102.9968,103.0458,102.8304,102.9772,17274.0
2024-02-07 11:20:00,105.21,105.24,105.14,105.14,9842.0,102.9968,103.0262,102.9283,102.9283,9842.0
2024-02-07 11:25:00,105.14,105.29,105.13,105.26,16140.0,102.9283,103.0751,102.9185,103.0458,16140.0
2024-02-07 11:30:00,105.26,105.48,105.24,105.29,29620.0,103.0458,103.2611,103.0262,103.0751,29620.0
2024-02-07 11:35:00,105.27,105.27,105.06,105.06,10994.0,103.0556,103.0556,102.85,102.85,10994.0
2024-02-07 11:40:00,105.08,105.33,105.06,105.3,24013.0,102.8696,103.1143,102.85,103.0849,24013.0
2024-02-07 11:45:00,105.33,105.33,105.22,105.24,16630.0,103.1143,103.1143,103.0066,103.0262,16630.0
2024-02-07 11:50:00,105.25,105.48,105.22,105.45,25022.0,103.036,103.2611,103.0066,103.2318,25022.0
2024-02-07 11:55:00,105.46,105.47,105.27,105.27,11783.0,103.2416,103.2514,103.0556,103.0556,11783.0
2024-02-07 12:00:00,105.27,105.36,105.16,105.25,12665.0,103.0556,103.1437,102.9479,103.036,12665.0
2024-02-07 12:05:00,105.26,105.41,105.22,105.41,13522.0,103.0458,103.1926,103.0066,103.1926,13522.0
2024-02-07 12:10:00,105.42,105.42,105.22,105.26,11661.0,103.2024,103.2024,103.0066,103.0458,11661.0
2024-02-07 12:15:00,105.25,105.38,105.21,105.25,14494.0,103.036,103.1632,102.9968,103.036,14494.0
2024-02-07 12:20:00,105.28,105.37,105.13,105.37,18253.0,103.0654,103.1535,102.9185,103.1535,18253.0
2024-02-07 12:25:00,105.35,105.58,105.35,105.52,43715.0,103.1339,103.359,103.1339,103.3003,43715.0
2024-02-07 12:30:00,105.51,105.51,105.22,105.25,10437.0,103.2905,103.2905,103.0066,103.036,10437.0
2024-02-07 12:35:00,105.28,105.28,105.03,105.03,8793.0,103.0654,103.0654,102.8206,102.8206,8793.0
2024-02-07 12:40:00,105.06,105.06,104.95,105.06,15537.0,102.85,102.85,102.7423,102.85,15537.0
2024-02-07 12:45:00,105.05,105.18,104.99,105.04,15476.0,102.8402,102.9675,102.7815,102.8304,15476.0
2024-02-07 12:50:00,105.02,105.1,104.97,105.1,12668.0,102.8108,102.8891,102.7619,102.8891,12668.0
2024-02-07 12:55:00,105.11,105.24,105.08,105.15,26212.0,102.8989,103.0262,102.8696,102.9381,26212.0
2024-02-07 13:00:00,105.2,105.46,105.11,105.16,13038.0,102.987,103.2416,102.8989,102.9479,13038.0
2024-02-07 13:05:00,105.2,105.21,104.93,105.11,20850.0,102.987,102.9968,102.7227,102.8989,20850.0
2024-02-07 13:10:00,105.14,105.4,105.14,105.4,8686.0,102.9283,103.1828,102.9283,103.1828,8686.0
2024-02-07 13:15:00,105.4,105.65,105.39,105.52,127152.0,103.1828,103.4276,103.173,103.3003,127152.0
2024-02-07 13:20:00,105.53,105.62,105.45,105.48,20133.0,103.3101,103.3982,103.2318,103.2611,20133.0
2024-02-07 13:25:00,105.48,105.65,105.38,105.65,15392.0,103.2611,103.4276,103.1632,103.4276,15392.0
2024-02-07 13:30:00,105.67,105.87,105.67,105.85,9135.0,103.4471,103.6429,103.4471,103.6234,9135.0
2024-02-07 13:35:00,105.88,105.89,105.67,105.73,8093.0,103.6527,103.6625,103.4471,103.5059,8093.0
2024-02-07 13:40:00,105.73,105.76,105.51,105.76,15752.0,103.5059,103.5353,103.2905,103.5353,15752.0
2024-02-07 13:45:00,105.72,105.74,105.58,105.69,20712.0,103.4961,103.5157,103.359,103.4667,20712.0
2024-02-07 13:50:00,105.71,105.78,105.63,105.68,25886.0,103.4863,103.5548,103.408,103.4569,25886.0
2024-02-07 13:55:00,105.7,105.92,105.7,105.78,17587.0,103.4765,103.6919,103.4765,103.5548,17587.0
2024-02-07 14:00:00,105.8,105.98,105.72,105.76,19323.0,103.5744,103.7506,103.4961,103.5353,19323.0
2024-02-07 14:05:00,105.75,105.82,105.68,105.8,15652.0,103.5255,103.594,103.4569,103.5744,15652.0
2024-02-07 14:10:00,105.78,105.96,105.73,105.87,16707.0,103.5548,103.731,103.5059,103.6429,16707.0
2024-02-07 14:15:00,105.89,105.95,105.87,105.92,14936.0,103.6625,103.7213,103.6429,103.6919,14936.0
2024-02-07 14:20:00,105.92,106.11,105.92,106.11,14302.0,103.6919,103.8779,103.6919,103.8779,14302.0
2024-02-07 14:25:00,106.11,106.14,105.98,106.08,12447.0,103.8779,103.9073,103.7506,103.8485,12447.0
2024-02-07 14:30:00,106.11,106.22,105.92,105.93,13782.0,103.8779,103.9856,103.6919,103.7017,13782.0
2024-02-07 14:35:00,105.91,105.91,105.75,105.77,16218.0,103.6821,103.6821,103.5255,103.545,16218.0
2024-02-07 14:40:00,105.78,105.86,105.71,105.78,19437.0,103.5548,103.6332,103.4863,103.5548,19437.0
2024-02-07 14:45:00,105.79,105.9,105.7,105.87,43131.0,103.5646,103.6723,103.4765,103.6429,43131.0
2024-02-07 14:50:00,105.87,106.14,105.84,106.14,12751.0,103.6429,103.9073,103.6136,103.9073,12751.0
2024-02-07 14:55:00,106.16,106.33,106.13,106.33,19293.0,103.9268,104.0933,103.8975,104.0933,19293.0
2024-02-07 15:00:00,106.34,106.49,106.24,106.39,19557.0,104.1031,104.2499,104.0052,104.152,19557.0
2024-02-07 15:05:00,106.38,106.53,106.22,106.23,21755.0,104.1422,104.2891,103.9856,103.9954,21755.0
2024-02-07 15:10:00,106.21,106.3,106.08,106.28,45807.0,103.9758,104.0639,103.8485,104.0443,45807.0
2024-02-07 15:15:00,106.31,106.41,106.29,106.38,23066.0,104.0737,104.1716,104.0541,104.1422,23066.0
2024-02-07 15:20:00,106.36,106.47,106.23,106.29,74211.0,104.1226,104.2303,103.9954,104.0541,74211.0
2024-02-07 15:25:00,106.28,106.32,106.18,106.25,20943.0,104.0443,104.0835,103.9464,104.0149,20943.0
2024-02-07 15:30:00,106.25,106.25,106.06,106.11,25195.0,104.0149,104.0149,103.8289,103.8779,25195.0
2024-02-07 15:35:00,106.1,106.25,106.1,106.2,22519.0,103.8681,104.0149,103.8681,103.966,22519.0
2024-02-07 15:40:00,106.21,106.25,106.12,106.24,38558.0,103.9758,104.0149,103.8877,104.0052,38558.0
2024-02-07 15:45:00,106.24,106.3,106.15,106.15,52700.0,104.0052,104.0639,103.9171,103.9171,52700.0
2024-02-07 15:50:00,106.14,106.33,105.96,106.01,96271.0,103.9073,104.0933,103.731,103.78,96271.0
2024-02-07 15:55:00,106.0,106.27,105.82,105.86,239060.0,103.7702,104.0345,103.594,103.6332,239060.0
2024-02-08 09:30:00,104.56,107.02,103.81,106.45,90744.0,102.3605,104.7688,101.6263,104.2107,90744.0
2024-02-08 09:35:00,106.14,106.99,105.84,105.96,42419.0,103.9073,104.7394,103.6136,103.731,42419.0
2024-02-08 09:40:00,106.21,107.64,106.21,107.15,60288.0,103.9758,105.3757,103.9758,104.896,60288.0
2024-02-08 09:45:00,107.03,107.75,106.71,107.45,46487.0,104.7785,105.4834,104.4653,105.1897,46487.0
2024-02-08 09:50:00,107.25,107.82,107.14,107.82,45342.0,104.9939,105.5519,104.8862,105.5519,45342.0
2024-02-08 09:55:00,107.78,108.38,107.77,108.18,67047.0,105.5128,106.1001,105.503,105.9043,67047.0
2024-02-08 10:00:00,108.13,108.81,108.05,108.45,41880.0,105.8554,106.5211,105.7771,106.1687,41880.0
2024-02-08 10:05:00,108.51,108.96,108.08,108.24,45433.0,106.2274,106.6679,105.8065,105.9631,45433.0
2024-02-08 10:10:00,108.32,108.32,107.6,107.83,31941.0,106.0414,106.0414,105.3366,105.5617,31941.0
2024-02-08 10:15:00,107.83,107.98,107.21,107.65,27119.0,105.5617,105.7086,104.9548,105.3855,27119.0
2024-02-08 10:20:00,107.72,107.91,107.34,107.73,14603.0,105.454,105.64,105.082,105.4638,14603.0
2024-02-08 10:25:00,107.79,107.88,107.48,107.7,23862.0,105.5226,105.6107,105.2191,105.4344,23862.0
2024-02-08 10:30:00,107.65,108.02,107.35,107.83,27453.0,105.3855,105.7477,105.0918,105.5617,27453.0
2024-02-08 10:35:00,107.81,107.89,107.16,107.29,33190.0,105.5421,105.6205,104.9058,105.0331,33190.0
2024-02-08 10:40:00,107.29,107.56,106.98,107.41,30462.0,105.0331,105.2974,104.7296,105.1505,30462.0
2024-02-08 10:45:00,107.41,107.49,106.84,107.31,17246.0,105.1505,105.2289,104.5925,105.0527,17246.0
2024-02-08 10:50:00,107.33,107.42,106.6,106.6,43078.0,105.0722,105.1603,104.3576,104.3576,43078.0
2024-02-08 10:55:00,106.68,107.42,106.58,107.33,24862.0,104.4359,105.1603,104.338,105.0722,24862.0
2024-02-08 11:00:00,107.34,107.57,107.27,107.37,24297.0,105.082,105.3072,105.0135,105.1114,24297.0
2024-02-08 11:05:00,107.37,107.45,106.92,106.96,23885.0,105.1114,105.1897,104.6709,104.71,23885.0
2024-02-08 11:10:00,106.94,107.3,106.75,107.23,18595.0,104.6904,105.0429,104.5044,104.9743,18595.0
2024-02-08 11:15:00,107.17,107.19,106.76,107.07,18037.0,104.9156,104.9352,104.5142,104.8177,18037.0
2024-02-08 11:20:00,107.14,107.19,106.76,106.89,9716.0,104.8862,104.9352,104.5142,104.6415,9716.0
2024-02-08 11:25:00,106.81,106.87,106.68,106.87,14293.0,104.5632,104.6219,104.4359,104.6219,14293.0
2024-02-08 11:30:00,106.84,106.93,106.67,106.8,11682.0,104.5925,104.6806,104.4261,104.5534,11682.0
2024-02-08 11:35:00,106.75,107.25,106.72,107.25,13282.0,104.5044,104.9939,104.4751,104.9939,13282.0
2024-02-08 11:40:00,107.28,107.61,107.18,107.31,29171.0,105.0233,105.3463,104.9254,105.0527,29171.0
2024-02-08 11:45:00,107.15,107.23,107.0,107.18,9202.0,104.896,104.9743,104.7492,104.9254,9202.0
2024-02-08 11:50:00,107.15,107.24,106.84,107.0,14930.0,104.896,104.9841,104.5925,104.7492,14930.0
2024-02-08 11:55:00,107.01,107.22,106.88,107.17,13958.0,104.759,104.9645,104.6317,104.9156,13958.0
2024-02-08 12:00:00,107.2,107.39,107.08,107.35,7937.0,104.945,105.131,104.8275,105.0918,7937.0
2024-02-08 12:05:00,107.38,107.57,107.38,107.51,9425.0,105.1212,105.3072,105.1212,105.2484,9425.0
2024-02-08 12:10:00,107.53,107.8,107.52,107.78,5919.0,105.268,105.5323,105.2582,105.5128,5919.0
2024-02-08 12:15:00,107.79,108.08,107.74,107.84,20060.0,105.5226,105.8065,105.4736,105.5715,20060.0
2024-02-08 12:20:00,107.74,107.99,107.62,107.92,11050.0,105.4736,105.7183,105.3561,105.6498,11050.0
2024-02-08 12:25:00,107.98,108.07,107.87,107.92,7438.0,105.7086,105.7967,105.6009,105.6498,7438.0
2024-02-08 12:30:00,107.96,107.96,107.18,107.18,25040.0,105.689,105.689,104.9254,104.9254,25040.0
2024-02-08 12:35:00,107.18,107.25,106.96,107.03,49861.0,104.9254,104.9939,104.71,104.7785,49861.0
2024-02-08 12:40:00,107.03,107.03,106.77,106.77,8141.0,104.7785,104.7785,104.524,104.524,8141.0
2024-02-08 12:45:00,106.77,106.93,106.76,106.93,10719.0,104.524,104.6806,104.5142,104.6806,10719.0
2024-02-08 12:50:00,106.99,107.06,106.92,106.97,7490.0,104.7394,104.8079,104.6709,104.7198,7490.0
2024-02-08 12:55:00,106.95,107.0,106.81,106.93,11659.0,104.7002,104.7492,104.5632,104.6806,11659.0
2024-02-08 13:00:00,106.93,107.14,106.89,107.14,5100.0,104.6806,104.8862,104.6415,104.8862,5100.0
2024-02-08 13:05:00,107.1,107.14,107.01,107.04,5726.0,104.8471,104.8862,104.759,104.7883,5726.0
2024-02-08 13:10:00,107.07,107.1,106.94,106.98,6277.0,104.8177,104.8471,104.6904,104.7296,6277.0
2024-02-08 13:15:00,106.97,107.03,106.93,106.98,10137.0,104.7198,104.7785,104.6806,104.7296,10137.0
2024-02-08 13:20:00,106.96,106.98,106.68,106.69,9528.0,104.71,104.7296,104.4359,104.4457,9528.0
2024-02-08 13:25:00,106.71,107.07,106.7,107.0,24759.0,104.4653,104.8177,104.4555,104.7492,24759.0
2024-02-08 13:30:00,107.02,107.26,106.98,107.24,7739.0,104.7688,105.0037,104.7296,104.9841,7739.0
2024-02-08 13:35:00,107.26,107.36,107.09,107.36,11964.0,105.0037,105.1016,104.8373,105.1016,11964.0
2024-02-08 13:40:00,107.39,107.41,107.25,107.35,14230.0,105.131,105.1505,104.9939,105.0918,14230.0
2024-02-08 13:45:00,107.44,107.48,107.36,107.44,10701.0,105.1799,105.2191,105.1016,105.1799,10701.0
2024-02-08 13:50:00,107.42,107.42,107.09,107.09,8422.0,105.1603,105.1603,104.8373,104.8373,8422.0
2024-02-08 13:55:00,107.12,107.29,107.08,107.29,8864.0,104.8666,105.0331,104.8275,105.0331,8864.0
2024-02-08 14:00:00,107.3,107.33,107.06,107.09,6799.0,105.0429,105.0722,104.8079,104.8373,6799.0
2024-02-08 14:05:00,107.06,107.28,107.06,107.22,14365.0,104.8079,105.0233,104.8079,104.9645,14365.0
2024-02-08 14:10:00,107.21,107.56,107.21,107.56,8987.0,104.9548,105.2974,104.9548,105.2974,8987.0
2024-02-08 14:15:00,107.5,107.64,107.42,107.63,14716.0,105.2387,105.3757,105.1603,105.3659,14716.0
2024-02-08 14:20:00,107.63,107.77,107.62,107.67,8889.0,105.3659,105.503,105.3561,105.4051,8889.0
2024-02-08 14:25:00,107.71,107.73,107.56,107.59,10630.0,105.4442,105.4638,105.2974,105.3268,10630.0
2024-02-08 14:30:00,107.56,107.61,107.54,107.59,9152.0,105.2974,105.3463,105.2778,105.3268,9152.0
2024-02-08 14:35:00,107.56,107.64,107.46,107.56,16644.0,105.2974,105.3757,105.1995,105.2974,16644.0
2024-02-08 14:40:00,107.58,107.81,107.44,107.8,16899.0,105.317,105.5421,105.1799,105.5323,16899.0
2024-02-08 14:45:00,107.81,108.03,107.76,108.0,21207.0,105.5421,105.7575,105.4932,105.7281,21207.0
2024-02-08 14:50:00,108.03,108.03,107.55,107.57,13791.0,105.7575,105.7575,105.2876,105.3072,13791.0
2024-02-08 14:55:00,107.57,107.76,107.54,107.73,21703.0,105.3072,105.4932,105.2778,105.4638,21703.0
2024-02-08 15:00:00,107.76,107.76,107.5,107.56,15728.0,105.4932,105.4932,105.2387,105.2974,15728.0
2024-02-08 15:05:00,107.53,107.76,107.47,107.69,27788.0,105.268,105.4932,105.2093,105.4247,27788.0
2024-02-08 15:10:00,107.68,107.74,107.55,107.55,39301.0,105.4149,105.4736,105.2876,105.2876,39301.0
2024-02-08 15:15:00,107.54,107.75,107.49,107.73,10284.0,105.2778,105.4834,105.2289,105.4638,10284.0
2024-02-08 15:20:00,107.74,107.77,107.62,107.64,22638.0,105.4736,105.503,105.3561,105.3757,22638.0
2024-02-08 15:25:00,107.62,107.81,107.61,107.79,32757.0,105.3561,105.5421,105.3463,105.5226,32757.0
2024-02-08 15:30:00,107.79,107.88,107.74,107.79,32696.0,105.5226,105.6107,105.4736,105.5226,32696.0
2024-02-08 15:35:00,107.8,107.89,107.75,107.79,26154.0,105.5323,105.6205,105.4834,105.5226,26154.0
2024-02-08 15:40:00,107.78,107.78,107.59,107.71,36444.0,105.5128,105.5128,105.3268,105.4442,36444.0
2024-02-08 15:45:00,107.75,107.76,107.37,107.38,46427.0,105.4834,105.4932,105.1114,105.1212,46427.0
2024-02-08 15:50:00,107.4,107.56,107.26,107.34,76840.0,105.1408,105.2974,105.0037,105.082,76840.0
2024-02-08 15:55:00,107.36,107.49,107.25,107.42,122763.0,105.1016,105.2289,104.9939,105.1603,122763.0
2024-02-09 09:30:00,106.76,108.75,106.16,108.2,145709.0,104.5142,106.4624,103.9268,105.9239,145709.0
2024-02-09 09:35:00,108.25,108.76,107.8,107.89,44112.0,105.9729,106.4721,105.5323,105.6205,44112.0
2024-02-09 09:40:00,107.94,107.95,107.55,107.77,14550.0,105.6694,105.6792,105.2876,105.503,14550.0
2024-02-09 09:45:00,107.83,108.15,107.82,108.03,30319.0,105.5617,105.875,105.5519,105.7575,30319.0
2024-02-09 09:50:00,108.04,108.32,107.85,108.08,68382.0,105.7673,106.0414,105.5813,105.8065,68382.0
2024-02-09 09:55:00,108.08,108.12,107.7,108.06,42097.0,105.8065,105.8456,105.4344,105.7869,42097.0
2024-02-09 10:00:00,108.09,108.1,107.83,107.84,97108.0,105.8162,105.826,105.5617,105.5715,97108.0
2024-02-09 10:05:00,107.85,108.22,107.5,108.14,119244.0,105.5813,105.9435,105.2387,105.8652,119244.0
2024-02-09 10:10:00,108.14,108.4,108.04,108.08,61176.0,105.8652,106.1197,105.7673,105.8065,61176.0
2024-02-09 10:15:00,108.02,108.6,108.02,108.59,60271.0,105.7477,106.3155,105.7477,106.3057,60271.0
2024-02-09 10:20:00,108.58,108.93,108.39,108.39,48610.0,106.2959,106.6386,106.1099,106.1099,48610.0
2024-02-09 10:25:00,108.41,108.64,108.3,108.45,73190.0,106.1295,106.3547,106.0218,106.1687,73190.0
2024-02-09 10:30:00,108.5,108.5,108.23,108.39,26180.0,106.2176,106.2176,105.9533,106.1099,26180.0
2024-02-09 10:35:00,108.38,108.4,108.03,108.15,27384.0,106.1001,106.1197,105.7575,105.875,27384.0
2024-02-09 10:40:00,108.17,108.45,108.1,108.31,30131.0,105.8946,106.1687,105.826,106.0316,30131.0
2024-02-09 10:45:00,108.28,108.41,108.13,108.41,29838.0,106.0022,106.1295,105.8554,106.1295,29838.0
2024-02-09 10:50:00,108.37,108.62,108.37,108.59,22446.0,106.0904,106.3351,106.0904,106.3057,22446.0
2024-02-09 10:55:00,108.55,108.6,108.32,108.43,42001.0,106.2666,106.3155,106.0414,106.1491,42001.0
2024-02-09 11:00:00,108.41,108.46,108.16,108.23,21215.0,106.1295,106.1785,105.8848,105.9533,21215.0
2024-02-09 11:05:00,108.19,108.43,108.19,108.39,14426.0,105.9141,106.1491,105.9141,106.1099,14426.0
2024-02-09 11:10:00,108.43,108.48,108.32,108.39,16355.0,106.1491,106.198,106.0414,106.1099,16355.0
2024-02-09 11:15:00,108.41,108.51,108.3,108.43,17818.0,106.1295,106.2274,106.0218,106.1491,17818.0
2024-02-09 11:20:00,108.44,108.62,108.44,108.55,38458.0,106.1589,106.3351,106.1589,106.2666,38458.0
2024-02-09 11:25:00,108.54,108.67,108.52,108.64,18736.0,106.2568,106.384,106.2372,106.3547,18736.0
2024-02-09 11:30:00,108.66,108.76,108.5,108.53,39061.0,106.3743,106.4721,106.2176,106.247,39061.0
2024-02-09 11:35:00,108.52,108.53,108.34,108.45,13445.0,106.2372,106.247,106.061,106.1687,13445.0
2024-02-09 11:40:00,108.49,108.51,108.37,108.4,27516.0,106.2078,106.2274,106.0904,106.1197,27516.0
2024-02-09 11:45:00,108.4,108.55,108.38,108.5,26784.0,106.1197,106.2666,106.1001,106.2176,26784.0
2024-02-09 11:50:00,108.49,108.53,108.26,108.26,11746.0,106.2078,106.247,105.9827,105.9827,11746.0
2024-02-09 11:55:00,108.26,108.33,108.12,108.31,17873.0,105.9827,106.0512,105.8456,106.0316,17873.0
2024-02-09 12:00:00,108.33,108.36,108.22,108.34,15411.0,106.0512,106.0806,105.9435,106.061,15411.0
2024-02-09 12:05:00,108.33,108.53,108.29,108.5,10898.0,106.0512,106.247,106.012,106.2176,10898.0
2024-02-09 12:10:00,108.53,108.59,108.46,108.53,12574.0,106.247,106.3057,106.1785,106.247,12574.0
2024-02-09 12:15:00,108.54,108.66,108.52,108.63,18666.0,106.2568,106.3743,106.2372,106.3449,18666.0
2024-02-09 12:20:00,108.64,108.68,108.45,108.64,22045.0,106.3547,106.3938,106.1687,106.3547,22045.0
2024-02-09 12:25:00,108.67,108.76,108.65,108.76,14958.0,106.384,106.4721,106.3645,106.4721,14958.0
2024-02-09 12:30:00,108.79,108.88,108.72,108.86,26955.0,106.5015,106.5896,106.433,106.57,26955.0
2024-02-09 12:35:00,108.87,109.02,108.78,109.01,32815.0,106.5798,106.7267,106.4917,106.7169,32815.0
2024-02-09 12:40:00,109.02,109.15,108.92,109.15,19352.0,106.7267,106.8539,106.6288,106.8539,19352.0
2024-02-09 12:45:00,109.14,109.3,109.13,109.3,14776.0,106.8442,107.0008,106.8344,107.0008,14776.0
2024-02-09 12:50:00,109.3,109.33,109.23,109.23,16282.0,107.0008,107.0302,106.9323,106.9323,16282.0
2024-02-09 12:55:00,109.25,109.31,109.15,109.19,12127.0,106.9518,107.0106,106.8539,106.8931,12127.0
2024-02-09 13:00:00,109.22,109.32,109.18,109.29,11580.0,106.9225,107.0204,106.8833,106.991,11580.0
2024-02-09 13:05:00,109.28,109.31,109.23,109.26,11244.0,106.9812,107.0106,106.9323,106.9616,11244.0
2024-02-09 13:10:00,109.27,109.27,109.17,109.2,14282.0,106.9714,106.9714,106.8735,106.9029,14282.0
2024-02-09 13:15:00,109.2,109.22,109.12,109.21,10516.0,106.9029,106.9225,106.8246,106.9127,10516.0
2024-02-09 13:20:00,109.22,109.35,109.22,109.35,12396.0,106.9225,107.0497,106.9225,107.0497,12396.0
2024-02-09 13:25:00,109.36,109.45,109.32,109.42,21444.0,107.0595,107.1476,107.0204,107.1183,21444.0
2024-02-09 13:30:00,109.44,109.55,109.42,109.49,18488.0,107.1378,107.2455,107.1183,107.1868,18488.0
2024-02-09 13:35:00,109.48,109.49,109.28,109.3,10222.0,107.177,107.1868,106.9812,107.0008,10222.0
2024-02-09 13:40:00,109.3,109.37,109.07,109.07,29294.0,107.0008,107.0693,106.7756,106.7756,29294.0
2024-02-09 13:45:00,109.07,109.07,108.92,109.0,23434.0,106.7756,106.7756,106.6288,106.7071,23434.0
2024-02-09 13:50:00,109.0,109.25,109.0,109.25,17184.0,106.7071,106.9518,106.7071,106.9518,17184.0
2024-02-09 13:55:00,109.26,109.48,109.22,109.47,26459.0,106.9616,107.177,106.9225,107.1672,26459.0
2024-02-09 14:00:00,109.47,109.65,109.44,109.48,19438.0,107.1672,107.3434,107.1378,107.177,19438.0
2024-02-09 14:05:00,109.44,109.55,109.42,109.53,8789.0,107.1378,107.2455,107.1183,107.226,8789.0
2024-02-09 14:10:00,109.57,109.71,109.56,109.67,7721.0,107.2651,107.4022,107.2553,107.363,7721.0
2024-02-09 14:15:00,109.67,109.67,109.5,109.61,16678.0,107.363,107.363,107.1966,107.3043,16678.0
2024-02-09 14:20:00,109.63,109.7,109.55,109.63,24725.0,107.3238,107.3924,107.2455,107.3238,24725.0
2024-02-09 14:25:00,109.63,109.68,109.57,109.6,11321.0,107.3238,107.3728,107.2651,107.2945,11321.0
2024-02-09 14:30:00,109.61,109.69,109.58,109.62,34387.0,107.3043,107.3826,107.2749,107.3141,34387.0
2024-02-09 14:35:00,109.62,109.8,109.6,109.76,33390.0,107.3141,107.4903,107.2945,107.4511,33390.0
2024-02-09 14:40:00,109.75,109.95,109.74,109.9,22051.0,107.4413,107.6371,107.4315,107.5882,22051.0
2024-02-09 14:45:00,109.9,109.95,109.73,109.77,18068.0,107.5882,107.6371,107.4217,107.4609,18068.0
2024-02-09 14:50:00,109.78,109.78,109.56,109.57,22915.0,107.4707,107.4707,107.2553,107.2651,22915.0
2024-02-09 14:55:00,109.58,109.81,109.55,109.79,22415.0,107.2749,107.5001,107.2455,107.4805,22415.0
2024-02-09 15:00:00,109.79,109.79,109.57,109.63,22406.0,107.4805,107.4805,107.2651,107.3238,22406.0
2024-02-09 15:05:00,109.64,109.83,109.63,109.72,33857.0,107.3336,107.5196,107.3238,107.412,33857.0
2024-02-09 15:10:00,109.73,109.9,109.7,109.9,21889.0,107.4217,107.5882,107.3924,107.5882,21889.0
2024-02-09 15:15:00,109.88,110.03,109.78,109.98,23083.0,107.5686,107.7154,107.4707,107.6665,23083.0
2024-02-09 15:20:00,109.98,110.04,109.95,109.95,37338.0,107.6665,107.7252,107.6371,107.6371,37338.0
2024-02-09 15:25:00,109.97,110.04,109.89,109.99,38758.0,107.6567,107.7252,107.5784,107.6763,38758.0
2024-02-09 15:30:00,110.0,110.07,109.93,110.06,37034.0,107.6861,107.7546,107.6175,107.7448,37034.0
2024-02-09 15:35:00,110.06,110.23,110.02,110.2,51643.0,107.7448,107.9112,107.7056,107.8819,51643.0
2024-02-09 15:40:00,110.19,110.23,109.94,109.94,44568.0,107.8721,107.9112,107.6273,107.6273,44568.0
2024-02-09 15:45:00,109.96,109.96,109.79,109.92,31074.0,107.6469,107.6469,107.4805,107.6077,31074.0
2024-02-09 15:50:00,109.92,110.22,109.9,109.99,62871.0,107.6077,107.9014,107.5882,107.6763,62871.0
2024-02-09 15:55:00,109.99,110.08,109.89,109.89,131021.0,107.6763,107.7644,107.5784,107.5784,131021.0
2024-02-12 09:30:00,109.85,110.06,109.01,109.34,58935.0,107.5392,107.7448,106.7169,107.0399,58935.0
2024-02-12 09:35:00,109.46,109.84,109.3,109.56,13535.0,107.1574,107.5294,107.0008,107.2553,13535.0
2024-02-12 09:40:00,109.64,109.91,109.61,109.8,13128.0,107.3336,107.598,107.3043,107.4903,13128.0
2024-02-12 09:45:00,109.79,109.87,109.65,109.85,12954.0,107.4805,107.5588,107.3434,107.5392,12954.0
2024-02-12 09:50:00,109.86,110.09,109.6,109.6,16099.0,107.549,107.7742,107.2945,107.2945,16099.0
2024-02-12 09:55:00,109.6,109.81,109.59,109.79,11506.0,107.2945,107.5001,107.2847,107.4805,11506.0
2024-02-12 10:00:00,109.76,109.92,109.56,109.61,13815.0,107.4511,107.6077,107.2553,107.3043,13815.0
2024-02-12 10:05:00,109.63,109.74,109.44,109.54,16716.0,107.3238,107.4315,107.1378,107.2357,16716.0
2024-02-12 10:10:00,109.48,110.16,109.46,109.82,53944.0,107.177,107.8427,107.1574,107.5099,53944.0
2024-02-12 10:15:00,109.79,110.0,109.7,109.88,19065.0,107.4805,107.6861,107.3924,107.5686,19065.0
2024-02-12 10:20:00,109.87,110.4,109.86,110.31,26365.0,107.5588,108.0777,107.549,107.9895,26365.0
2024-02-12 10:25:00,110.34,110.59,110.12,110.24,44768.0,108.0189,108.2637,107.8035,107.921,44768.0
2024-02-12 10:30:00,110.24,110.44,110.19,110.28,32128.0,107.921,108.1168,107.8721,107.9602,32128.0
2024-02-12 10:35:00,110.28,111.2,110.23,111.2,23921.0,107.9602,108.8608,107.9112,108.8608,23921.0
2024-02-12 10:40:00,111.12,111.28,111.03,111.18,23184.0,108.7825,108.9391,108.6944,108.8412,23184.0
2024-02-12 10:45:00,111.15,111.28,111.05,111.13,17103.0,108.8119,108.9391,108.714,108.7923,17103.0
2024-02-12 10:50:00,111.11,111.44,111.08,111.43,19090.0,108.7727,109.0958,108.7433,109.086,19090.0
2024-02-12 10:55:00,111.4,111.67,111.33,111.67,15220.0,109.0566,109.3209,108.9881,109.3209,15220.0
2024-02-12 11:00:00,111.69,111.73,111.54,111.63,26526.0,109.3405,109.3797,109.1937,109.2818,26526.0
2024-02-12 11:05:00,111.64,111.64,111.4,111.54,26201.0,109.2916,109.2916,109.0566,109.1937,26201.0
2024-02-12 11:10:00,111.54,111.63,111.01,111.01,56037.0,109.1937,109.2818,108.6748,108.6748,56037.0
2024-02-12 11:15:00,110.99,111.08,110.85,110.95,28345.0,108.6552,108.7433,108.5182,108.6161,28345.0
2024-02-12 11:20:00,110.97,111.13,110.88,111.0,19666.0,108.6357,108.7923,108.5476,108.665,19666.0
2024-02-12 11:25:00,111.05,111.22,111.0,111.18,11832.0,108.714,108.8804,108.665,108.8412,11832.0
2024-02-12 11:30:00,111.17,111.27,110.97,110.99,17471.0,108.8315,108.9293,108.6357,108.6552,17471.0
2024-02-12 11:35:00,110.95,111.11,110.93,111.0,19890.0,108.6161,108.7727,108.5965,108.665,19890.0
2024-02-12 11:40:00,111.01,111.08,110.98,111.06,10906.0,108.6748,108.7433,108.6454,108.7238,10906.0
2024-02-12 11:45:00,111.06,111.09,110.95,111.04,10413.0,108.7238,108.7531,108.6161,108.7042,10413.0
2024-02-12 11:50:00,111.06,111.12,110.97,111.09,14842.0,108.7238,108.7825,108.6357,108.7531,14842.0
2024-02-12 11:55:00,111.11,111.13,111.02,111.02,7628.0,108.7727,108.7923,108.6846,108.6846,7628.0
2024-02-12 12:00:00,111.01,111.01,110.64,110.72,28590.0,108.6748,108.6748,108.3126,108.3909,28590.0
2024-02-12 12:05:00,110.72,110.95,110.7,110.8,26163.0,108.3909,108.6161,108.3713,108.4692,26163.0
2024-02-12 12:10:00,110.81,110.92,110.76,110.92,18658.0,108.479,108.5867,108.4301,108.5867,18658.0
2024-02-12 12:15:00,110.9,110.91,110.74,110.79,45375.0,108.5671,108.5769,108.4105,108.4594,45375.0
2024-02-12 12:20:00,110.84,111.26,110.76,111.26,81997.0,108.5084,108.9196,108.4301,108.9196,81997.0
2024-02-12 12:25:00,111.22,111.22,110.95,111.07,19359.0,108.8804,108.8804,108.6161,108.7336,19359.0
2024-02-12 12:30:00,111.02,111.06,110.96,111.01,10058.0,108.6846,108.7238,108.6259,108.6748,10058.0
2024-02-12 12:35:00,111.0,111.0,110.84,110.9,16048.0,108.665,108.665,108.5084,108.5671,16048.0
2024-02-12 12:40:00,110.88,111.03,110.82,110.94,11719.0,108.5476,108.6944,108.4888,108.6063,11719.0
2024-02-12 12:45:00,110.92,110.95,110.75,110.78,8219.0,108.5867,108.6161,108.4203,108.4497,8219.0
2024-02-12 12:50:00,110.75,110.89,110.75,110.85,10015.0,108.4203,108.5573,108.4203,108.5182,10015.0
2024-02-12 12:55:00,110.85,110.96,110.85,110.94,11822.0,108.5182,108.6259,108.5182,108.6063,11822.0
2024-02-12 13:00:00,110.95,111.05,110.9,110.98,12465.0,108.6161,108.714,108.5671,108.6454,12465.0
2024-02-12 13:05:00,110.99,110.99,110.76,110.85,9258.0,108.6552,108.6552,108.4301,108.5182,9258.0
2024-02-12 13:10:00,110.86,110.87,110.75,110.81,18569.0,108.528,108.5378,108.4203,108.479,18569.0
2024-02-12 13:15:00,110.81,110.84,110.72,110.72,26216.0,108.479,108.5084,108.3909,108.3909,26216.0
2024-02-12 13:20:00,110.72,110.72,110.36,110.44,17286.0,108.3909,108.3909,108.0385,108.1168,17286.0
2024-02-12 13:25:00,110.44,110.44,110.0,110.01,24025.0,108.1168,108.1168,107.6861,107.6959,24025.0
2024-02-12 13:30:00,110.0,110.25,110.0,110.19,18939.0,107.6861,107.9308,107.6861,107.8721,18939.0
2024-02-12 13:35:00,110.18,110.24,109.93,109.96,14026.0,107.8623,107.921,107.6175,107.6469,14026.0
2024-02-12 13:40:00,109.94,110.01,109.77,109.83,45606.0,107.6273,107.6959,107.4609,107.5196,45606.0
2024-02-12 13:45:00,109.81,109.92,109.79,109.86,11457.0,107.5001,107.6077,107.4805,107.549,11457.0
2024-02-12 13:50:00,109.87,109.87,109.72,109.77,22875.0,107.5588,107.5588,107.412,107.4609,22875.0
2024-02-12 13:55:00,109.8,109.83,109.53,109.56,21054.0,107.4903,107.5196,107.226,107.2553,21054.0
2024-02-12 14:00:00,109.55,109.63,109.43,109.47,15951.0,107.2455,107.3238,107.1281,107.1672,15951.0
2024-02-12 14:05:00,109.5,109.54,109.45,109.52,11104.0,107.1966,107.2357,107.1476,107.2162,11104.0
2024-02-12 14:10:00,109.55,109.55,109.4,109.4,13123.0,107.2455,107.2455,107.0987,107.0987,13123.0
2024-02-12 14:15:00,109.39,109.39,108.97,108.97,16690.0,107.0889,107.0889,106.6777,106.6777,16690.0
2024-02-12 14:20:00,108.94,109.17,108.87,109.17,10874.0,106.6484,106.8735,106.5798,106.8735,10874.0
2024-02-12 14:25:00,109.16,109.29,109.14,109.29,8693.0,106.8637,106.991,106.8442,106.991,8693.0
2024-02-12 14:30:00,109.3,109.32,108.86,108.92,60201.0,107.0008,107.0204,106.57,106.6288,60201.0
2024-02-12 14:35:00,108.99,109.14,108.9,109.14,27449.0,106.6973,106.8442,106.6092,106.8442,27449.0
2024-02-12 14:40:00,109.16,109.29,109.09,109.29,19050.0,106.8637,106.991,106.7952,106.991,19050.0
2024-02-12 14:45:00,109.23,109.29,109.1,109.12,10027.0,106.9323,106.991,106.805,106.8246,10027.0
2024-02-12 14:50:00,109.12,109.3,109.1,109.24,10534.0,106.8246,107.0008,106.805,106.9421,10534.0
2024-02-12 14:55:00,109.21,109.23,109.08,109.1,13319.0,106.9127,106.9323,106.7854,106.805,13319.0
2024-02-12 15:00:00,109.1,109.17,109.08,109.16,15843.0,106.805,106.8735,106.7854,106.8637,15843.0
2024-02-12 15:05:00,109.15,109.2,109.0,109.04,53076.0,106.8539,106.9029,106.7071,106.7463,53076.0
2024-02-12 15:10:00,109.05,109.19,109.04,109.17,23533.0,106.756,106.8931,106.7463,106.8735,23533.0
2024-02-12 15:15:00,109.16,109.18,109.07,109.13,20811.0,106.8637,106.8833,106.7756,106.8344,20811.0
2024-02-12 15:20:00,109.11,109.19,109.1,109.16,49415.0,106.8148,106.8931,106.805,106.8637,49415.0
2024-02-12 15:25:00,109.16,109.38,109.14,109.32,65046.0,106.8637,107.0791,106.8442,107.0204,65046.0
2024-02-12 15:30:00,109.35,109.4,109.23,109.23,18656.0,107.0497,107.0987,106.9323,106.9323,18656.0
2024-02-12 15:35:00,109.23,109.54,109.23,109.48,23317.0,106.9323,107.2357,106.9323,107.177,23317.0
2024-02-12 15:40:00,109.48,109.57,109.44,109.5,38202.0,107.177,107.2651,107.1378,107.1966,38202.0
2024-02-12 15:45:00,109.49,109.53,109.18,109.23,25192.0,107.1868,107.226,106.8833,106.9323,25192.0
2024-02-12 15:50:00,109.24,109.45,109.07,109.1,54301.0,106.9421,107.1476,106.7756,106.805,54301.0
2024-02-12 15:55:00,109.09,109.29,108.89,108.89,136099.0,106.7952,106.991,106.5994,106.5994,136099.0
2024-02-13 09:30:00,106.9,108.2,106.9,108.04,54827.0,104.6513,105.9239,104.6513,105.7673,54827.0
2024-02-13 09:35:00,108.04,108.22,107.7,107.99,32629.0,105.7673,105.9435,105.4344,105.7183,32629.0
2024-02-13 09:40:00,107.94,108.51,107.71,108.51,17678.0,105.6694,106.2274,105.4442,106.2274,17678.0
2024-02-13 09:45:00,108.6,109.07,108.5,109.07,24235.0,106.3155,106.7756,106.2176,106.7756,24235.0
2024-02-13 09:50:00,109.05,109.36,108.8,109.28,36487.0,106.756,107.0595,106.5113,106.9812,36487.0
2024-02-13 09:55:00,109.33,109.91,109.0,109.51,44015.0,107.0302,107.598,106.7071,107.2064,44015.0
2024-02-13 10:00:00,109.53,109.62,109.1,109.21,65279.0,107.226,107.3141,106.805,106.9127,65279.0
2024-02-13 10:05:00,109.32,109.56,109.15,109.34,20115.0,107.0204,107.2553,106.8539,107.0399,20115.0
2024-02-13 10:10:00,109.33,109.33,108.99,109.2,46596.0,107.0302,107.0302,106.6973,106.9029,46596.0
2024-02-13 10:15:00,109.13,109.33,108.9,109.3,39894.0,106.8344,107.0302,106.6092,107.0008,39894.0
2024-02-13 10:20:00,109.28,109.38,109.05,109.36,55388.0,106.9812,107.0791,106.756,107.0595,55388.0
2024-02-13 10:25:00,109.32,109.71,109.32,109.58,67924.0,107.0204,107.4022,107.0204,107.2749,67924.0
2024-02-13 10:30:00,109.61,109.96,109.6,109.76,31963.0,107.3043,107.6469,107.2945,107.4511,31963.0
2024-02-13 10:35:00,109.75,109.96,109.68,109.7,23040.0,107.4413,107.6469,107.3728,107.3924,23040.0
2024-02-13 10:40:00,109.69,110.25,109.61,110.01,34264.0,107.3826,107.9308,107.3043,107.6959,34264.0
2024-02-13 10:45:00,109.96,110.0,109.8,110.0,17686.0,107.6469,107.6861,107.4903,107.6861,17686.0
2024-02-13 10:50:00,110.0,110.01,109.84,109.96,23735.0,107.6861,107.6959,107.5294,107.6469,23735.0
2024-02-13 10:55:00,109.94,110.05,109.87,109.96,64095.0,107.6273,107.735,107.5588,107.6469,64095.0
2024-02-13 11:00:00,109.96,110.23,109.89,110.2,16221.0,107.6469,107.9112,107.5784,107.8819,16221.0
2024-02-13 11:05:00,110.22,110.55,110.14,110.46,24579.0,107.9014,108.2245,107.8231,108.1364,24579.0
2024-02-13 11:10:00,110.47,110.6,110.43,110.53,19520.0,108.1462,108.2734,108.107,108.2049,19520.0
2024-02-13 11:15:00,110.5,110.53,110.27,110.39,38960.0,108.1755,108.2049,107.9504,108.0679,38960.0
2024-02-13 11:20:00,110.42,110.76,110.42,110.64,17404.0,108.0972,108.4301,108.0972,108.3126,17404.0
2024-02-13 11:25:00,110.69,110.8,110.66,110.77,8414.0,108.3615,108.4692,108.3322,108.4399,8414.0
2024-02-13 11:30:00,110.76,111.11,110.72,110.84,18925.0,108.4301,108.7727,108.3909,108.5084,18925.0
2024-02-13 11:35:00,110.8,111.04,110.79,111.04,12001.0,108.4692,108.7042,108.4594,108.7042,12001.0
2024-02-13 11:40:00,111.04,111.15,110.91,110.96,26010.0,108.7042,108.8119,108.5769,108.6259,26010.0
2024-02-13 11:45:00,110.95,110.99,110.9,110.97,15825.0,108.6161,108.6552,108.5671,108.6357,15825.0
2024-02-13 11:50:00,110.97,110.97,110.46,110.48,16655.0,108.6357,108.6357,108.1364,108.156,16655.0
2024-02-13 11:55:00,110.48,110.5,110.29,110.3,13165.0,108.156,108.1755,107.97,107.9798,13165.0
2024-02-13 12:00:00,110.28,110.28,109.93,109.98,18764.0,107.9602,107.9602,107.6175,107.6665,18764.0
2024-02-13 12:05:00,109.97,110.02,109.73,109.76,32309.0,107.6567,107.7056,107.4217,107.4511,32309.0
2024-02-13 12:10:00,109.77,109.85,109.6,109.6,38324.0,107.4609,107.5392,107.2945,107.2945,38324.0
2024-02-13 12:15:00,109.6,109.84,109.58,109.67,27872.0,107.2945,107.5294,107.2749,107.363,27872.0
2024-02-13 12:20:00,109.63,109.79,109.54,109.6,40483.0,107.3238,107.4805,107.2357,107.2945,40483.0
2024-02-13 12:25:00,109.6,109.82,109.57,109.73,13775.0,107.2945,107.5099,107.2651,107.4217,13775.0
2024-02-13 12:30:00,109.7,110.0,109.7,109.88,25184.0,107.3924,107.6861,107.3924,107.5686,25184.0
2024-02-13 12:35:00,109.88,109.88,109.66,109.75,18146.0,107.5686,107.5686,107.3532,107.4413,18146.0
2024-02-13 12:40:00,109.75,109.76,109.58,109.63,38195.0,107.4413,107.4511,107.2749,107.3238,38195.0
2024-02-13 12:45:00,109.65,109.87,109.56,109.61,32361.0,107.3434,107.5588,107.2553,107.3043,32361.0
2024-02-13 12:50:00,109.6,109.75,109.46,109.46,18288.0,107.2945,107.4413,107.1574,107.1574,18288.0
2024-02-13 12:55:00,109.46,109.52,109.37,109.46,14368.0,107.1574,107.2162,107.0693,107.1574,14368.0
2024-02-13 13:00:00,109.46,109.52,109.27,109.3,22878.0,107.1574,107.2162,106.9714,107.0008,22878.0
2024-02-13 13:05:00,109.31,109.38,109.21,109.33,15187.0,107.0106,107.0791,106.9127,107.0302,15187.0
2024-02-13 13:10:00,109.32,109.65,109.32,109.65,14567.0,107.0204,107.3434,107.0204,107.3434,14567.0
2024-02-13 13:15:00,109.66,109.73,109.61,109.65,21238.0,107.3532,107.4217,107.3043,107.3434,21238.0
2024-02-13 13:20:00,109.63,109.72,109.6,109.66,20350.0,107.3238,107.412,107.2945,107.3532,20350.0
2024-02-13 13:25:00,109.66,109.77,109.64,109.7,28574.0,107.3532,107.4609,107.3336,107.3924,28574.0
2024-02-13 13:30:00,109.7,109.78,109.66,109.66,16524.0,107.3924,107.4707,107.3532,107.3532,16524.0
2024-02-13 13:35:00,109.7,109.7,109.61,109.68,15332.0,107.3924,107.3924,107.3043,107.3728,15332.0
2024-02-13 13:40:00,109.7,109.71,109.52,109.62,15210.0,107.3924,107.4022,107.2162,107.3141,15210.0
2024-02-13 13:45:00,109.62,109.79,109.59,109.77,23422.0,107.3141,107.4805,107.2847,107.4609,23422.0
2024-02-13 13:50:00,109.76,109.76,109.53,109.61,23118.0,107.4511,107.4511,107.226,107.3043,23118.0
2024-02-13 13:55:00,109.61,109.72,109.49,109.7,22057.0,107.3043,107.412,107.1868,107.3924,22057.0
2024-02-13 14:00:00,109.69,109.69,109.05,109.12,20470.0,107.3826,107.3826,106.756,106.8246,20470.0
2024-02-13 14:05:00,109.11,109.11,108.9,109.01,23358.0,106.8148,106.8148,106.6092,106.7169,23358.0
2024-02-13 14:10:00,109.0,109.0,108.73,108.75,23749.0,106.7071,106.7071,106.4428,106.4624,23749.0
2024-02-13 14:15:00,108.74,109.05,108.74,109.01,17827.0,106.4526,106.756,106.4526,106.7169,17827.0
2024-02-13 14:20:00,109.02,109.17,108.98,109.11,24526.0,106.7267,106.8735,106.6875,106.8148,24526.0
2024-02-13 14:25:00,109.11,109.24,109.05,109.2,21813.0,106.8148,106.9421,106.756,106.9029,21813.0
2024-02-13 14:30:00,109.2,109.34,109.1,109.34,14208.0,106.9029,107.0399,106.805,107.0399,14208.0
2024-02-13 14:35:00,109.33,109.46,109.21,109.34,12681.0,107.0302,107.1574,106.9127,107.0399,12681.0
2024-02-13 14:40:00,109.34,109.44,109.29,109.35,14518.0,107.0399,107.1378,106.991,107.0497,14518.0
2024-02-13 14:45:00,109.33,109.36,109.08,109.13,19227.0,107.0302,107.0595,106.7854,106.8344,19227.0
2024-02-13 14:50:00,109.13,109.13,108.76,108.87,34296.0,106.8344,106.8344,106.4721,106.5798,34296.0
2024-02-13 14:55:00,108.9,108.94,108.69,108.84,41749.0,106.6092,106.6484,106.4036,106.5505,41749.0
2024-02-13 15:00:00,108.86,108.98,108.67,108.68,20615.0,106.57,106.6875,106.384,106.3938,20615.0
2024-02-13 15:05:00,108.72,108.78,108.59,108.62,23939.0,106.433,106.4917,106.3057,106.3351,23939.0
2024-02-13 15:10:00,108.65,108.82,108.64,108.75,13983.0,106.3645,106.5309,106.3547,106.4624,13983.0
2024-02-13 15:15:00,108.76,108.86,108.67,108.84,21181.0,106.4721,106.57,106.384,106.5505,21181.0
2024-02-13 15:20:00,108.84,108.95,108.69,108.78,31068.0,106.5505,106.6582,106.4036,106.4917,31068.0
2024-02-13 15:25:00,108.81,109.13,108.77,109.11,21871.0,106.5211,106.8344,106.4819,106.8148,21871.0
2024-02-13 15:30:00,109.12,109.4,108.92,109.4,50313.0,106.8246,107.0987,106.6288,107.0987,50313.0
2024-02-13 15:35:00,109.39,109.48,109.3,109.42,33302.0,107.0889,107.177,107.0008,107.1183,33302.0
2024-02-13 15:40:00,109.42,109.55,109.33,109.4,51539.0,107.1183,107.2455,107.0302,107.0987,51539.0
2024-02-13 15:45:00,109.41,109.67,109.39,109.61,29925.0,107.1085,107.363,107.0889,107.3043,29925.0
2024-02-13 15:50:00,109.63,109.66,109.39,109.46,52832.0,107.3238,107.3532,107.0889,107.1574,52832.0
2024-02-13 15:55:00,109.49,109.9,109.48,109.89,146951.0,107.1868,107.5882,107.177,107.5784,146951.0
2024-02-14 09:30:00,110.4,111.33,110.4,111.05,51035.0,108.0777,108.9881,108.0777,108.714,51035.0
2024-02-14 09:35:00,111.09,111.13,110.57,110.74,20934.0,108.7531,108.7923,108.2441,108.4105,20934.0
2024-02-14 09:40:00,110.67,111.04,110.59,110.91,56575.0,108.342,108.7042,108.2637,108.5769,56575.0
2024-02-14 09:45:00,110.96,111.37,110.87,110.9,36612.0,108.6259,109.0272,108.5378,108.5671,36612.0
2024-02-14 09:50:00,110.99,111.24,110.91,111.21,18019.0,108.6552,108.9,108.5769,108.8706,18019.0
2024-02-14 09:55:00,111.26,111.45,111.25,111.43,16587.0,108.9196,109.1056,108.9098,109.086,16587.0
2024-02-14 10:00:00,111.49,111.57,111.25,111.36,26392.0,109.1447,109.223,108.9098,109.0175,26392.0
2024-02-14 10:05:00,111.36,111.54,111.27,111.27,25990.0,109.0175,109.1937,108.9293,108.9293,25990.0
2024-02-14 10:10:00,111.31,111.51,111.24,111.33,23129.0,108.9685,109.1643,108.9,108.9881,23129.0
2024-02-14 10:15:00,111.36,111.5,111.23,111.5,27806.0,109.0175,109.1545,108.8902,109.1545,27806.0
2024-02-14 10:20:00,111.5,111.84,111.4,111.81,42448.0,109.1545,109.4874,109.0566,109.458,42448.0
2024-02-14 10:25:00,111.78,111.95,111.55,111.61,27688.0,109.4286,109.595,109.2035,109.2622,27688.0
2024-02-14 10:30:00,111.61,111.8,111.52,111.55,15294.0,109.2622,109.4482,109.1741,109.2035,15294.0
2024-02-14 10:35:00,111.58,111.74,111.37,111.44,36315.0,109.2328,109.3895,109.0272,109.0958,36315.0
2024-02-14 10:40:00,111.42,111.49,111.28,111.47,18200.0,109.0762,109.1447,108.9391,109.1251,18200.0
2024-02-14 10:45:00,111.47,111.72,111.45,111.67,22239.0,109.1251,109.3699,109.1056,109.3209,22239.0
2024-02-14 10:50:00,111.67,111.79,111.56,111.65,24229.0,109.3209,109.4384,109.2132,109.3014,24229.0
2024-02-14 10:55:00,111.71,111.92,111.66,111.81,33463.0,109.3601,109.5657,109.3111,109.458,33463.0
2024-02-14 11:00:00,111.75,111.75,111.44,111.5,46751.0,109.3993,109.3993,109.0958,109.1545,46751.0
2024-02-14 11:05:00,111.5,111.78,111.49,111.68,25988.0,109.1545,109.4286,109.1447,109.3307,25988.0
2024-02-14 11:10:00,111.71,111.72,111.53,111.68,18081.0,109.3601,109.3699,109.1839,109.3307,18081.0
2024-02-14 11:15:00,111.7,111.71,111.56,111.62,23309.0,109.3503,109.3601,109.2132,109.272,23309.0
2024-02-14 11:20:00,111.62,111.84,111.49,111.78,43293.0,109.272,109.4874,109.1447,109.4286,43293.0
2024-02-14 11:25:00,111.79,112.16,111.78,112.05,33533.0,109.4384,109.8006,109.4286,109.6929,33533.0
2024-02-14 11:30:00,112.07,112.16,111.97,112.12,17828.0,109.7125,109.8006,109.6146,109.7615,17828.0
2024-02-14 11:35:00,112.12,112.14,111.94,111.98,29031.0,109.7615,109.781,109.5853,109.6244,29031.0
2024-02-14 11:40:00,112.01,112.13,111.91,111.98,17744.0,109.6538,109.7713,109.5559,109.6244,17744.0
2024-02-14 11:45:00,111.99,112.15,111.94,111.98,20042.0,109.6342,109.7908,109.5853,109.6244,20042.0
2024-02-14 11:50:00,111.98,111.98,111.81,111.81,17889.0,109.6244,109.6244,109.458,109.458,17889.0
2024-02-14 11:55:00,111.77,111.85,111.76,111.83,14005.0,109.4188,109.4971,109.409,109.4776,14005.0
2024-02-14 12:00:00,111.83,111.83,111.71,111.77,14987.0,109.4776,109.4776,109.3601,109.4188,14987.0
2024-02-14 12:05:00,111.79,111.87,111.6,111.85,18016.0,109.4384,109.5167,109.2524,109.4971,18016.0
2024-02-14 12:10:00,111.88,112.02,111.88,111.96,9997.0,109.5265,109.6636,109.5265,109.6048,9997.0
2024-02-14 12:15:00,111.93,112.04,111.89,112.04,16816.0,109.5755,109.6832,109.5363,109.6832,16816.0
2024-02-14 12:20:00,112.04,112.14,112.0,112.12,7887.0,109.6832,109.781,109.644,109.7615,7887.0
2024-02-14 12:25:00,112.16,112.21,111.93,112.04,53134.0,109.8006,109.8496,109.5755,109.6832,53134.0
2024-02-14 12:30:00,112.05,112.11,111.99,112.07,7003.0,109.6929,109.7517,109.6342,109.7125,7003.0
2024-02-14 12:35:00,112.07,112.07,111.86,111.88,11040.0,109.7125,109.7125,109.5069,109.5265,11040.0
2024-02-14 12:40:00,111.9,112.06,111.88,112.01,16301.0,109.5461,109.7027,109.5265,109.6538,16301.0
2024-02-14 12:45:00,111.98,112.2,111.93,112.11,28092.0,109.6244,109.8398,109.5755,109.7517,28092.0
2024-02-14 12:50:00,112.14,112.16,112.07,112.15,13521.0,109.781,109.8006,109.7125,109.7908,13521.0
2024-02-14 12:55:00,112.17,112.2,112.15,112.16,11359.0,109.8104,109.8398,109.7908,109.8006,11359.0
2024-02-14 13:00:00,112.15,112.26,112.08,112.21,15468.0,109.7908,109.8985,109.7223,109.8496,15468.0
2024-02-14 13:05:00,112.2,112.23,112.03,112.04,12774.0,109.8398,109.8692,109.6734,109.6832,12774.0
2024-02-14 13:10:00,112.04,112.18,111.99,112.07,19056.0,109.6832,109.8202,109.6342,109.7125,19056.0
2024-02-14 13:15:00,112.07,112.23,112.04,112.17,11091.0,109.7125,109.8692,109.6832,109.8104,11091.0
2024-02-14 13:20:00,112.17,112.3,112.15,112.26,52832.0,109.8104,109.9377,109.7908,109.8985,52832.0
2024-02-14 13:25:00,112.26,112.41,112.22,112.33,14371.0,109.8985,110.0454,109.8594,109.9671,14371.0
2024-02-14 13:30:00,112.34,112.42,112.27,112.34,14090.0,109.9768,110.0552,109.9083,109.9768,14090.0
2024-02-14 13:35:00,112.32,112.5,112.32,112.35,24719.0,109.9573,110.1335,109.9573,109.9866,24719.0
2024-02-14 13:40:00,112.36,112.43,112.3,112.31,9893.0,109.9964,110.0649,109.9377,109.9475,9893.0
2024-02-14 13:45:00,112.31,112.34,112.24,112.25,10356.0,109.9475,109.9768,109.8789,109.8887,10356.0
2024-02-14 13:50:00,112.26,112.3,112.23,112.24,14783.0,109.8985,109.9377,109.8692,109.8789,14783.0
2024-02-14 13:55:00,112.26,112.26,112.03,112.11,15796.0,109.8985,109.8985,109.6734,109.7517,15796.0
2024-02-14 14:00:00,112.1,112.15,111.96,112.1,23878.0,109.7419,109.7908,109.6048,109.7419,23878.0
2024-02-14 14:05:00,112.08,112.08,111.75,111.77,21832.0,109.7223,109.7223,109.3993,109.4188,21832.0
2024-02-14 14:10:00,111.77,112.07,111.76,112.07,19851.0,109.4188,109.7125,109.409,109.7125,19851.0
2024-02-14 14:15:00,112.09,112.25,112.09,112.23,19870.0,109.7321,109.8887,109.7321,109.8692,19870.0
2024-02-14 14:20:00,112.23,112.39,112.22,112.33,15175.0,109.8692,110.0258,109.8594,109.9671,15175.0
2024-02-14 14:25:00,112.35,112.49,112.35,112.48,12000.0,109.9866,110.1237,109.9866,110.1139,12000.0
2024-02-14 14:30:00,112.48,112.5,112.3,112.34,15633.0,110.1139,110.1335,109.9377,109.9768,15633.0
2024-02-14 14:35:00,112.34,112.43,112.32,112.37,14403.0,109.9768,110.0649,109.9573,110.0062,14403.0
2024-02-14 14:40:00,112.36,112.47,112.31,112.44,8485.0,109.9964,110.1041,109.9475,110.0747,8485.0
2024-02-14 14:45:00,112.43,112.48,112.3,112.48,15906.0,110.0649,110.1139,109.9377,110.1139,15906.0
2024-02-14 14:50:00,112.48,112.54,112.45,112.54,13583.0,110.1139,110.1726,110.0845,110.1726,13583.0
2024-02-14 14:55:00,112.54,112.66,112.54,112.62,20172.0,110.1726,110.2901,110.1726,110.251,20172.0
2024-02-14 15:00:00,112.61,112.71,112.6,112.66,17195.0,110.2412,110.3391,110.2314,110.2901,17195.0
2024-02-14 15:05:00,112.68,112.75,112.61,112.75,19981.0,110.3097,110.3782,110.2412,110.3782,19981.0
2024-02-14 15:10:00,112.77,112.96,112.74,112.82,35419.0,110.3978,110.5838,110.3684,110.4467,35419.0
2024-02-14 15:15:00,112.83,112.95,112.8,112.81,18977.0,110.4565,110.574,110.4272,110.437,18977.0
2024-02-14 15:20:00,112.8,112.89,112.75,112.89,19257.0,110.4272,110.5153,110.3782,110.5153,19257.0
2024-02-14 15:25:00,112.92,113.08,112.9,112.94,25259.0,110.5446,110.7013,110.5251,110.5642,25259.0
2024-02-14 15:30:00,112.95,113.0,112.78,112.85,35863.0,110.574,110.623,110.4076,110.4761,35863.0
2024-02-14 15:35:00,112.84,112.84,112.7,112.76,27534.0,110.4663,110.4663,110.3293,110.388,27534.0
2024-02-14 15:40:00,112.78,112.84,112.66,112.82,37990.0,110.4076,110.4663,110.2901,110.4467,37990.0
2024-02-14 15:45:00,112.79,112.83,112.57,112.64,26315.0,110.4174,110.4565,110.202,110.2705,26315.0
2024-02-14 15:50:00,112.62,112.65,112.41,112.56,39519.0,110.251,110.2803,110.0454,110.1922,39519.0
2024-02-14 15:55:00,112.54,112.67,112.53,112.54,167293.0,110.1726,110.2999,110.1628,110.1726,167293.0
2024-02-15 09:30:00,112.97,113.43,112.82,113.29,43356.0,110.5936,111.0439,110.4467,110.9069,43356.0
2024-02-15 09:35:00,113.23,113.42,113.0,113.32,12361.0,110.8481,111.0341,110.623,110.9362,12361.0
2024-02-15 09:40:00,113.19,113.37,112.91,113.16,20091.0,110.809,110.9852,110.5349,110.7796,20091.0
2024-02-15 09:45:00,113.16,113.41,112.98,113.24,15265.0,110.7796,111.0243,110.6034,110.8579,15265.0
2024-02-15 09:50:00,113.32,113.47,113.17,113.19,15641.0,110.9362,111.0831,110.7894,110.809,15641.0
2024-02-15 09:55:00,113.17,113.59,113.04,113.43,18403.0,110.7894,111.2005,110.6621,111.0439,18403.0
2024-02-15 10:00:00,113.43,113.68,113.38,113.51,27322.0,111.0439,111.2887,110.995,111.1222,27322.0
2024-02-15 10:05:00,113.57,113.94,113.52,113.85,44017.0,111.181,111.5432,111.132,111.4551,44017.0
2024-02-15 10:10:00,113.83,113.98,113.75,113.96,37666.0,111.4355,111.5823,111.3572,111.5628,37666.0
2024-02-15 10:15:00,113.96,113.99,113.32,113.32,38644.0,111.5628,111.5921,110.9362,110.9362,38644.0
2024-02-15 10:20:00,113.38,113.6,113.33,113.41,25959.0,110.995,111.2103,110.946,111.0243,25959.0
2024-02-15 10:25:00,113.45,113.51,113.1,113.12,25818.0,111.0635,111.1222,110.7209,110.7404,25818.0
2024-02-15 10:30:00,113.12,113.23,112.95,113.1,18988.0,110.7404,110.8481,110.574,110.7209,18988.0
2024-02-15 10:35:00,113.11,113.29,112.99,113.09,23062.0,110.7306,110.9069,110.6132,110.7111,23062.0
2024-02-15 10:40:00,113.09,113.33,112.99,113.32,28702.0,110.7111,110.946,110.6132,110.9362,28702.0
2024-02-15 10:45:00,113.27,113.52,113.22,113.48,30757.0,110.8873,111.132,110.8383,111.0929,30757.0
2024-02-15 10:50:00,113.5,113.93,113.41,113.81,27360.0,111.1124,111.5334,111.0243,111.4159,27360.0
2024-02-15 10:55:00,113.81,113.98,113.77,113.93,38976.0,111.4159,111.5823,111.3768,111.5334,38976.0
2024-02-15 11:00:00,113.9,114.0,113.43,113.44,48174.0,111.504,111.6019,111.0439,111.0537,48174.0
2024-02-15 11:05:00,113.52,113.63,113.18,113.26,20083.0,111.132,111.2397,110.7992,110.8775,20083.0
2024-02-15 11:10:00,113.26,113.57,113.16,113.44,16787.0,110.8775,111.181,110.7796,111.0537,16787.0
2024-02-15 11:15:00,113.43,113.51,113.26,113.3,38289.0,111.0439,111.1222,110.8775,110.9166,38289.0
2024-02-15 11:20:00,113.29,113.45,113.28,113.43,10070.0,110.9069,111.0635,110.8971,111.0439,10070.0
2024-02-15 11:25:00,113.47,113.55,113.38,113.5,12838.0,111.0831,111.1614,110.995,111.1124,12838.0
2024-02-15 11:30:00,113.52,113.69,113.48,113.55,62080.0,111.132,111.2984,111.0929,111.1614,62080.0
2024-02-15 11:35:00,113.58,113.62,113.38,113.43,50255.0,111.1908,111.2299,110.995,111.0439,50255.0
2024-02-15 11:40:00,113.43,113.56,113.25,113.46,18939.0,111.0439,111.1712,110.8677,111.0733,18939.0
2024-02-15 11:45:00,113.49,113.59,113.36,113.44,14418.0,111.1026,111.2005,110.9754,111.0537,14418.0
2024-02-15 11:50:00,113.47,113.55,113.3,113.48,12415.0,111.0831,111.1614,110.9166,111.0929,12415.0
2024-02-15 11:55:00,113.48,113.51,113.23,113.43,23008.0,111.0929,111.1222,110.8481,111.0439,23008.0
2024-02-15 12:00:00,113.43,113.49,113.16,113.21,47424.0,111.0439,111.1026,110.7796,110.8285,47424.0
2024-02-15 12:05:00,113.28,113.34,113.23,113.31,10467.0,110.8971,110.9558,110.8481,110.9264,10467.0
2024-02-15 12:10:00,113.34,113.4,113.31,113.37,12063.0,110.9558,111.0145,110.9264,110.9852,12063.0
2024-02-15 12:15:00,113.36,113.44,113.27,113.42,41306.0,110.9754,111.0537,110.8873,111.0341,41306.0
2024-02-15 12:20:00,113.42,113.66,113.42,113.66,10644.0,111.0341,111.2691,111.0341,111.2691,10644.0
2024-02-15 12:25:00,113.66,113.84,113.64,113.81,11332.0,111.2691,111.4453,111.2495,111.4159,11332.0
2024-02-15 12:30:00,113.86,113.94,113.76,113.83,34846.0,111.4649,111.5432,111.367,111.4355,34846.0
2024-02-15 12:35:00,113.84,113.94,113.82,113.84,7552.0,111.4453,111.5432,111.4257,111.4453,7552.0
2024-02-15 12:40:00,113.79,113.96,113.79,113.9,6392.0,111.3963,111.5628,111.3963,111.504,6392.0
2024-02-15 12:45:00,113.95,114.03,113.69,113.78,100265.0,111.553,111.6313,111.2984,111.3865,100265.0
2024-02-15 12:50:00,113.74,113.92,113.68,113.9,11122.0,111.3474,111.5236,111.2887,111.504,11122.0
2024-02-15 12:55:00,113.94,113.95,113.81,113.83,16980.0,111.5432,111.553,111.4159,111.4355,16980.0
2024-02-15 13:00:00,113.83,113.88,113.71,113.73,20393.0,111.4355,111.4844,111.318,111.3376,20393.0
2024-02-15 13:05:00,113.69,113.94,113.68,113.88,19773.0,111.2984,111.5432,111.2887,111.4844,19773.0
2024-02-15 13:10:00,113.88,113.98,113.82,113.82,11799.0,111.4844,111.5823,111.4257,111.4257,11799.0
2024-02-15 13:15:00,113.84,113.96,113.75,113.96,23474.0,111.4453,111.5628,111.3572,111.5628,23474.0
2024-02-15 13:20:00,113.97,113.97,113.71,113.8,21052.0,111.5726,111.5726,111.318,111.4061,21052.0
2024-02-15 13:25:00,113.82,113.82,113.63,113.7,8495.0,111.4257,111.4257,111.2397,111.3082,8495.0
2024-02-15 13:30:00,113.71,113.82,113.55,113.61,12724.0,111.318,111.4257,111.1614,111.2201,12724.0
2024-02-15 13:35:00,113.59,113.71,113.59,113.71,12814.0,111.2005,111.318,111.2005,111.318,12814.0
2024-02-15 13:40:00,113.7,113.73,113.64,113.68,13191.0,111.3082,111.3376,111.2495,111.2887,13191.0
2024-02-15 13:45:00,113.7,113.74,113.65,113.73,11764.0,111.3082,111.3474,111.2593,111.3376,11764.0
2024-02-15 13:50:00,113.74,113.95,113.74,113.92,25816.0,111.3474,111.553,111.3474,111.5236,25816.0
2024-02-15 13:55:00,113.9,113.95,113.84,113.84,12184.0,111.504,111.553,111.4453,111.4453,12184.0
2024-02-15 14:00:00,113.87,113.97,113.83,113.91,12957.0,111.4747,111.5726,111.4355,111.5138,12957.0
2024-02-15 14:05:00,113.91,114.06,113.88,113.98,45051.0,111.5138,111.6607,111.4844,111.5823,45051.0
2024-02-15 14:10:00,114.0,114.06,113.91,114.06,11862.0,111.6019,111.6607,111.5138,111.6607,11862.0
2024-02-15 14:15:00,114.07,114.13,114.03,114.07,11466.0,111.6704,111.7292,111.6313,111.6704,11466.0
2024-02-15 14:20:00,114.07,114.29,114.07,114.17,48190.0,111.6704,111.8858,111.6704,111.7683,48190.0
2024-02-15 14:25:00,114.13,114.15,113.99,114.06,10556.0,111.7292,111.7488,111.5921,111.6607,10556.0
2024-02-15 14:30:00,114.06,114.07,113.75,113.78,20941.0,111.6607,111.6704,111.3572,111.3865,20941.0
2024-02-15 14:35:00,113.75,114.0,113.71,113.97,10666.0,111.3572,111.6019,111.318,111.5726,10666.0
2024-02-15 14:40:00,113.99,114.0,113.82,113.82,18018.0,111.5921,111.6019,111.4257,111.4257,18018.0
2024-02-15 14:45:00,113.82,113.99,113.79,113.99,15235.0,111.4257,111.5921,111.3963,111.5921,15235.0
2024-02-15 14:50:00,114.02,114.03,113.89,113.98,8561.0,111.6215,111.6313,111.4942,111.5823,8561.0
2024-02-15 14:55:00,114.02,114.09,114.0,114.01,17159.0,111.6215,111.69,111.6019,111.6117,17159.0
2024-02-15 15:00:00,114.02,114.15,113.97,114.09,10355.0,111.6215,111.7488,111.5726,111.69,10355.0
2024-02-15 15:05:00,114.09,114.11,113.99,114.03,17774.0,111.69,111.7096,111.5921,111.6313,17774.0
2024-02-15 15:10:00,114.02,114.15,114.02,114.09,14069.0,111.6215,111.7488,111.6215,111.69,14069.0
2024-02-15 15:15:00,114.06,114.11,113.97,113.99,14067.0,111.6607,111.7096,111.5726,111.5921,14067.0
2024-02-15 15:20:00,114.01,114.12,113.94,113.94,20927.0,111.6117,111.7194,111.5432,111.5432,20927.0
2024-02-15 15:25:00,113.95,114.01,113.95,113.98,19730.0,111.553,111.6117,111.553,111.5823,19730.0
2024-02-15 15:30:00,113.99,114.14,113.91,114.0,65467.0,111.5921,111.739,111.5138,111.6019,65467.0
2024-02-15 15:35:00,114.0,114.0,113.86,113.88,23522.0,111.6019,111.6019,111.4649,111.4844,23522.0
2024-02-15 15:40:00,113.88,114.0,113.86,113.94,28914.0,111.4844,111.6019,111.4649,111.5432,28914.0
2024-02-15 15:45:00,113.93,113.93,113.59,113.77,24043.0,111.5334,111.5334,111.2005,111.3768,24043.0
2024-02-15 15:50:00,113.74,113.84,113.67,113.82,33933.0,111.3474,111.4453,111.2789,111.4257,33933.0
2024-02-15 15:55:00,113.79,114.07,113.79,114.02,118017.0,111.3963,111.6704,111.3963,111.6215,118017.0
2024-02-16 09:30:00,114.0,114.5,113.51,113.71,82941.0,112.0277,112.519,111.5462,111.7427,82941.0
2024-02-16 09:35:00,113.7,114.28,113.7,113.95,55590.0,111.7329,112.3028,111.7329,111.9786,55590.0
2024-02-16 09:40:00,113.98,114.47,113.92,114.11,31606.0,112.008,112.4896,111.9491,112.1358,31606.0
2024-02-16 09:45:00,114.1,114.4,114.04,114.04,44791.0,112.126,112.4208,112.067,112.067,44791.0
2024-02-16 09:50:00,114.08,114.09,113.39,113.39,45693.0,112.1063,112.1161,111.4282,111.4282,45693.0
2024-02-16 09:55:00,113.39,113.83,113.3,113.71,40895.0,111.4282,111.8606,111.3398,111.7427,40895.0
2024-02-16 10:00:00,113.69,113.97,113.48,113.69,28139.0,111.7231,111.9982,111.5167,111.7231,28139.0
2024-02-16 10:05:00,113.73,114.01,113.73,113.85,37786.0,111.7624,112.0375,111.7624,111.8803,37786.0
2024-02-16 10:10:00,113.87,114.44,113.87,114.18,58893.0,111.8999,112.4601,111.8999,112.2046,58893.0
2024-02-16 10:15:00,114.23,114.57,114.18,114.36,32952.0,112.2537,112.5878,112.2046,112.3815,32952.0
2024-02-16 10:20:00,114.37,114.41,114.1,114.28,18449.0,112.3913,112.4306,112.126,112.3028,18449.0
2024-02-16 10:25:00,114.21,114.4,114.09,114.4,17824.0,112.2341,112.4208,112.1161,112.4208,17824.0
2024-02-16 10:30:00,114.36,114.43,114.18,114.43,15650.0,112.3815,112.4503,112.2046,112.4503,15650.0
2024-02-16 10:35:00,114.46,114.68,114.42,114.58,16147.0,112.4797,112.6959,112.4404,112.5977,16147.0
2024-02-16 10:40:00,114.63,114.92,114.61,114.89,18549.0,112.6468,112.9318,112.6271,112.9023,18549.0
2024-02-16 10:45:00,114.9,115.03,114.64,114.67,36605.0,112.9121,113.0399,112.6566,112.6861,36605.0
2024-02-16 10:50:00,114.67,114.85,114.62,114.74,15062.0,112.6861,112.863,112.637,112.7549,15062.0
2024-02-16 10:55:00,114.74,114.74,114.51,114.66,19465.0,112.7549,112.7549,112.5289,112.6763,19465.0
2024-02-16 11:00:00,114.68,114.69,114.58,114.66,18385.0,112.6959,112.7058,112.5977,112.6763,18385.0
2024-02-16 11:05:00,114.64,114.67,114.44,114.57,20393.0,112.6566,112.6861,112.4601,112.5878,20393.0
2024-02-16 11:10:00,114.55,114.62,114.48,114.49,32204.0,112.5682,112.637,112.4994,112.5092,32204.0
2024-02-16 11:15:00,114.49,114.58,114.34,114.37,39191.0,112.5092,112.5977,112.3618,112.3913,39191.0
2024-02-16 11:20:00,114.4,114.5,114.36,114.48,23726.0,112.4208,112.519,112.3815,112.4994,23726.0
2024-02-16 11:25:00,114.49,114.51,114.42,114.47,19005.0,112.5092,112.5289,112.4404,112.4896,19005.0
2024-02-16 11:30:00,114.5,114.54,114.43,114.48,21412.0,112.519,112.5584,112.4503,112.4994,21412.0
2024-02-16 11:35:00,114.48,114.63,114.48,114.62,25632.0,112.4994,112.6468,112.4994,112.637,25632.0
2024-02-16 11:40:00,114.64,114.79,114.64,114.75,31647.0,112.6566,112.804,112.6566,112.7647,31647.0
2024-02-16 11:45:00,114.75,114.81,114.67,114.81,23858.0,112.7647,112.8237,112.6861,112.8237,23858.0
2024-02-16 11:50:00,114.77,114.8,114.7,114.72,27119.0,112.7844,112.8139,112.7156,112.7352,27119.0
2024-02-16 11:55:00,114.72,114.84,114.71,114.76,21094.0,112.7352,112.8532,112.7254,112.7745,21094.0
2024-02-16 12:00:00,114.75,114.8,114.66,114.66,24075.0,112.7647,112.8139,112.6763,112.6763,24075.0
2024-02-16 12:05:00,114.69,114.77,114.64,114.71,43527.0,112.7058,112.7844,112.6566,112.7254,43527.0
2024-02-16 12:10:00,114.71,114.73,114.46,114.46,33452.0,112.7254,112.7451,112.4797,112.4797,33452.0
2024-02-16 12:15:00,114.42,114.42,113.99,114.0,55319.0,112.4404,112.4404,112.0179,112.0277,55319.0
2024-02-16 12:20:00,113.99,114.03,113.81,113.9,26596.0,112.0179,112.0572,111.841,111.9294,26596.0
2024-02-16 12:25:00,113.87,113.87,113.54,113.59,29548.0,111.8999,111.8999,111.5757,111.6248,29548.0
2024-02-16 12:30:00,113.59,113.71,113.34,113.68,46968.0,111.6248,111.7427,111.3791,111.7132,46968.0
2024-02-16 12:35:00,113.72,113.75,113.54,113.54,30184.0,111.7525,111.782,111.5757,111.5757,30184.0
2024-02-16 12:40:00,113.5,113.5,113.3,113.33,23864.0,111.5363,111.5363,111.3398,111.3693,23864.0
2024-02-16 12:45:00,113.3,113.71,113.29,113.61,21588.0,111.3398,111.7427,111.33,111.6444,21588.0
2024-02-16 12:50:00,113.67,113.75,113.59,113.6,16218.0,111.7034,111.782,111.6248,111.6346,16218.0
2024-02-16 12:55:00,113.62,113.65,113.36,113.6,18351.0,111.6543,111.6837,111.3988,111.6346,18351.0
2024-02-16 13:00:00,113.55,113.71,113.45,113.45,50347.0,111.5855,111.7427,111.4872,111.4872,50347.0
2024-02-16 13:05:00,113.45,113.69,113.27,113.69,38639.0,111.4872,111.7231,111.3103,111.7231,38639.0
2024-02-16 13:10:00,113.7,113.77,113.57,113.68,17956.0,111.7329,111.8017,111.6051,111.7132,17956.0
2024-02-16 13:15:00,113.65,113.75,113.62,113.67,16250.0,111.6837,111.782,111.6543,111.7034,16250.0
2024-02-16 13:20:00,113.65,113.93,113.65,113.91,11653.0,111.6837,111.9589,111.6837,111.9393,11653.0
2024-02-16 13:25:00,113.92,113.93,113.73,113.86,15114.0,111.9491,111.9589,111.7624,111.8901,15114.0
2024-02-16 13:30:00,113.86,113.86,113.58,113.67,23942.0,111.8901,111.8901,111.615,111.7034,23942.0
2024-02-16 13:35:00,113.65,113.67,113.52,113.66,32129.0,111.6837,111.7034,111.556,111.6936,32129.0
2024-02-16 13:40:00,113.64,113.76,113.55,113.72,16730.0,111.6739,111.7918,111.5855,111.7525,16730.0
2024-02-16 13:45:00,113.72,113.75,113.55,113.73,18937.0,111.7525,111.782,111.5855,111.7624,18937.0
2024-02-16 13:50:00,113.75,113.77,113.6,113.64,26562.0,111.782,111.8017,111.6346,111.6739,26562.0
2024-02-16 13:55:00,113.67,113.67,113.58,113.63,14264.0,111.7034,111.7034,111.615,111.6641,14264.0
2024-02-16 14:00:00,113.62,113.84,113.62,113.82,15188.0,111.6543,111.8705,111.6543,111.8508,15188.0
2024-02-16 14:05:00,113.85,113.92,113.77,113.86,12683.0,111.8803,111.9491,111.8017,111.8901,12683.0
2024-02-16 14:10:00,113.87,113.96,113.84,113.86,7761.0,111.8999,111.9884,111.8705,111.8901,7761.0
2024-02-16 14:15:00,113.85,113.89,113.78,113.84,12565.0,111.8803,111.9196,111.8115,111.8705,12565.0
2024-02-16 14:20:00,113.81,113.9,113.75,113.78,22094.0,111.841,111.9294,111.782,111.8115,22094.0
2024-02-16 14:25:00,113.79,113.81,113.71,113.78,8672.0,111.8213,111.841,111.7427,111.8115,8672.0
2024-02-16 14:30:00,113.78,113.78,113.67,113.69,13995.0,111.8115,111.8115,111.7034,111.7231,13995.0
2024-02-16 14:35:00,113.68,113.69,113.56,113.63,11270.0,111.7132,111.7231,111.5953,111.6641,11270.0
2024-02-16 14:40:00,113.65,113.67,113.51,113.53,29334.0,111.6837,111.7034,111.5462,111.5658,29334.0
2024-02-16 14:45:00,113.53,113.53,113.03,113.32,28174.0,111.5658,111.5658,111.0745,111.3595,28174.0
2024-02-16 14:50:00,113.3,113.4,113.14,113.4,18671.0,111.3398,111.4381,111.1826,111.4381,18671.0
2024-02-16 14:55:00,113.39,113.49,113.38,113.48,11560.0,111.4282,111.5265,111.4184,111.5167,11560.0
2024-02-16 15:00:00,113.47,113.62,113.46,113.59,15322.0,111.5069,111.6543,111.497,111.6248,15322.0
2024-02-16 15:05:00,113.6,113.64,113.56,113.64,10852.0,111.6346,111.6739,111.5953,111.6739,10852.0
2024-02-16 15:10:00,113.64,113.71,113.61,113.61,14692.0,111.6739,111.7427,111.6444,111.6444,14692.0
2024-02-16 15:15:00,113.62,113.74,113.6,113.74,11531.0,111.6543,111.7722,111.6346,111.7722,11531.0
2024-02-16 15:20:00,113.76,113.86,113.74,113.8,17425.0,111.7918,111.8901,111.7722,111.8312,17425.0
2024-02-16 15:25:00,113.81,113.88,113.74,113.78,19167.0,111.841,111.9098,111.7722,111.8115,19167.0
2024-02-16 15:30:00,113.78,113.8,113.71,113.73,26632.0,111.8115,111.8312,111.7427,111.7624,26632.0
2024-02-16 15:35:00,113.74,113.76,113.62,113.67,28286.0,111.7722,111.7918,111.6543,111.7034,28286.0
2024-02-16 15:40:00,113.67,113.7,113.53,113.58,28236.0,111.7034,111.7329,111.5658,111.615,28236.0
2024-02-16 15:45:00,113.58,113.59,113.07,113.1,41770.0,111.615,111.6248,111.1138,111.1433,41770.0
2024-02-16 15:50:00,113.08,113.29,112.94,113.08,83057.0,111.1236,111.33,110.986,111.1236,83057.0
2024-02-16 15:55:00,113.09,113.14,112.7,112.71,183350.0,111.1334,111.1826,110.7502,110.76,183350.0
2024-02-20 09:30:00,111.25,112.0,109.86,111.7,96976.0,109.3253,110.0623,107.9593,109.7675,96976.0
2024-02-20 09:35:00,111.7,111.83,111.12,111.17,10629.0,109.7675,109.8952,109.1975,109.2467,10629.0
2024-02-20 09:40:00,111.2,111.36,110.79,111.36,12034.0,109.2761,109.4334,108.8732,109.4334,12034.0
2024-02-20 09:45:00,111.38,111.47,111.21,111.26,20809.0,109.453,109.5415,109.286,109.3351,20809.0
2024-02-20 09:50:00,111.24,111.25,110.81,110.98,28638.0,109.3154,109.3253,108.8929,109.0599,28638.0
2024-02-20 09:55:00,111.02,111.04,110.79,110.97,17139.0,109.0993,109.1189,108.8732,109.0501,17139.0
2024-02-20 10:00:00,110.95,111.07,110.69,110.84,20891.0,109.0305,109.1484,108.775,108.9224,20891.0
2024-02-20 10:05:00,110.91,111.05,110.82,111.0,39965.0,108.9912,109.1287,108.9027,109.0796,39965.0
2024-02-20 10:10:00,111.04,111.04,110.34,110.44,8711.0,109.1189,109.1189,108.431,108.5293,8711.0
2024-02-20 10:15:00,110.46,110.72,110.44,110.67,10738.0,108.5489,108.8044,108.5293,108.7553,10738.0
2024-02-20 10:20:00,110.62,110.79,110.56,110.79,8964.0,108.7062,108.8732,108.6472,108.8732,8964.0
2024-02-20 10:25:00,110.75,110.87,110.49,110.49,13936.0,108.8339,108.9518,108.5784,108.5784,13936.0
2024-02-20 10:30:00,110.45,110.74,110.44,110.49,13224.0,108.5391,108.8241,108.5293,108.5784,13224.0
2024-02-20 10:35:00,110.46,110.79,110.45,110.72,11466.0,108.5489,108.8732,108.5391,108.8044,11466.0
2024-02-20 10:40:00,110.72,110.81,110.62,110.7,7136.0,108.8044,108.8929,108.7062,108.7848,7136.0
2024-02-20 10:45:00,110.76,110.96,110.74,110.93,4941.0,108.8437,109.0403,108.8241,109.0108,4941.0
2024-02-20 10:50:00,110.93,111.05,110.84,110.84,15633.0,109.0108,109.1287,108.9224,108.9224,15633.0
2024-02-20 10:55:00,110.85,111.03,110.72,111.03,6496.0,108.9322,109.1091,108.8044,109.1091,6496.0
2024-02-20 11:00:00,111.08,111.08,110.87,111.0,5702.0,109.1582,109.1582,108.9518,109.0796,5702.0
2024-02-20 11:05:00,111.02,111.14,110.96,110.98,11099.0,109.0993,109.2172,109.0403,109.0599,11099.0
2024-02-20 11:10:00,110.95,110.95,110.77,110.82,8820.0,109.0305,109.0305,108.8536,108.9027,8820.0
2024-02-20 11:15:00,110.81,110.88,110.7,110.82,8558.0,108.8929,108.9617,108.7848,108.9027,8558.0
2024-02-20 11:20:00,110.78,110.81,110.61,110.7,13821.0,108.8634,108.8929,108.6963,108.7848,13821.0
2024-02-20 11:25:00,110.67,110.7,110.55,110.59,7129.0,108.7553,108.7848,108.6374,108.6767,7129.0
2024-02-20 11:30:00,110.59,110.61,110.5,110.61,10754.0,108.6767,108.6963,108.5882,108.6963,10754.0
2024-02-20 11:35:00,110.62,110.63,110.45,110.47,11104.0,108.7062,108.716,108.5391,108.5588,11104.0
2024-02-20 11:40:00,110.43,110.53,110.41,110.52,10267.0,108.5195,108.6177,108.4998,108.6079,10267.0
2024-02-20 11:45:00,110.49,110.54,110.3,110.3,11443.0,108.5784,108.6276,108.3917,108.3917,11443.0
2024-02-20 11:50:00,110.29,110.33,110.19,110.19,12077.0,108.3819,108.4212,108.2836,108.2836,12077.0
2024-02-20 11:55:00,110.19,110.22,109.96,109.99,16072.0,108.2836,108.3131,108.0576,108.0871,16072.0
2024-02-20 12:00:00,109.98,109.99,109.63,109.65,31803.0,108.0772,108.0871,107.7333,107.753,31803.0
2024-02-20 12:05:00,109.68,109.95,109.68,109.86,16578.0,107.7824,108.0478,107.7824,107.9593,16578.0
2024-02-20 12:10:00,109.88,109.93,109.68,109.69,17885.0,107.979,108.0281,107.7824,107.7923,17885.0
2024-02-20 12:15:00,109.69,109.77,109.54,109.54,15339.0,107.7923,107.8709,107.6449,107.6449,15339.0
2024-02-20 12:20:00,109.55,109.7,109.49,109.49,12747.0,107.6547,107.8021,107.5957,107.5957,12747.0
2024-02-20 12:25:00,109.52,109.55,109.45,109.55,14747.0,107.6252,107.6547,107.5564,107.6547,14747.0
2024-02-20 12:30:00,109.53,109.81,109.46,109.78,20149.0,107.635,107.9102,107.5662,107.8807,20149.0
2024-02-20 12:35:00,109.75,109.75,109.38,109.41,9639.0,107.8512,107.8512,107.4876,107.5171,9639.0
2024-02-20 12:40:00,109.39,109.6,109.39,109.52,12815.0,107.4975,107.7038,107.4975,107.6252,12815.0
2024-02-20 12:45:00,109.53,109.59,109.4,109.46,10189.0,107.635,107.694,107.5073,107.5662,10189.0
2024-02-20 12:50:00,109.45,109.6,109.35,109.48,12988.0,107.5564,107.7038,107.4581,107.5859,12988.0
2024-02-20 12:55:00,109.48,109.66,109.39,109.61,11705.0,107.5859,107.7628,107.4975,107.7136,11705.0
2024-02-20 13:00:00,109.6,109.69,109.52,109.56,10258.0,107.7038,107.7923,107.6252,107.6645,10258.0
2024-02-20 13:05:00,109.61,109.74,109.6,109.69,7780.0,107.7136,107.8414,107.7038,107.7923,7780.0
2024-02-20 13:10:00,109.72,109.82,109.7,109.7,5997.0,107.8217,107.92,107.8021,107.8021,5997.0
2024-02-20 13:15:00,109.69,109.69,109.52,109.68,9365.0,107.7923,107.7923,107.6252,107.7824,9365.0
2024-02-20 13:20:00,109.69,109.71,109.46,109.46,11207.0,107.7923,107.8119,107.5662,107.5662,11207.0
2024-02-20 13:25:00,109.46,109.51,109.31,109.39,9667.0,107.5662,107.6154,107.4188,107.4975,9667.0
2024-02-20 13:30:00,109.39,109.41,109.09,109.21,17208.0,107.4975,107.5171,107.2026,107.3206,17208.0
2024-02-20 13:35:00,109.21,109.3,109.16,109.28,22324.0,107.3206,107.409,107.2714,107.3894,22324.0
2024-02-20 13:40:00,109.32,109.58,109.28,109.44,26056.0,107.4287,107.6842,107.3894,107.5466,26056.0
2024-02-20 13:45:00,109.44,109.54,109.42,109.48,18963.0,107.5466,107.6449,107.5269,107.5859,18963.0
2024-02-20 13:50:00,109.48,109.61,109.44,109.6,8667.0,107.5859,107.7136,107.5466,107.7038,8667.0
2024-02-20 13:55:00,109.6,109.65,109.51,109.61,10430.0,107.7038,107.753,107.6154,107.7136,10430.0
2024-02-20 14:00:00,109.59,109.6,109.43,109.53,9450.0,107.694,107.7038,107.5368,107.635,9450.0
2024-02-20 14:05:00,109.55,109.66,109.55,109.63,4433.0,107.6547,107.7628,107.6547,107.7333,4433.0
2024-02-20 14:10:00,109.65,109.66,109.47,109.48,17140.0,107.753,107.7628,107.5761,107.5859,17140.0
2024-02-20 14:15:00,109.46,109.51,109.33,109.51,18857.0,107.5662,107.6154,107.4385,107.6154,18857.0
2024-02-20 14:20:00,109.49,109.49,109.32,109.42,12679.0,107.5957,107.5957,107.4287,107.5269,12679.0
2024-02-20 14:25:00,109.39,109.6,109.37,109.59,7043.0,107.4975,107.7038,107.4778,107.694,7043.0
2024-02-20 14:30:00,109.59,109.76,109.55,109.67,11840.0,107.694,107.861,107.6547,107.7726,11840.0
2024-02-20 14:35:00,109.69,109.73,109.59,109.61,12021.0,107.7923,107.8316,107.694,107.7136,12021.0
2024-02-20 14:40:00,109.61,109.75,109.58,109.7,68452.0,107.7136,107.8512,107.6842,107.8021,68452.0
2024-02-20 14:45:00,109.69,110.07,109.67,109.96,19976.0,107.7923,108.1657,107.7726,108.0576,19976.0
2024-02-20 14:50:00,109.97,110.01,109.81,109.82,14877.0,108.0674,108.1067,107.9102,107.92,14877.0
2024-02-20 14:55:00,109.83,109.88,109.73,109.82,14452.0,107.9298,107.979,107.8316,107.92,14452.0
2024-02-20 15:00:00,109.84,109.87,109.62,109.69,24320.0,107.9397,107.9691,107.7235,107.7923,24320.0
2024-02-20 15:05:00,109.7,109.79,109.59,109.79,13718.0,107.8021,107.8905,107.694,107.8905,13718.0
2024-02-20 15:10:00,109.78,109.79,109.64,109.68,20501.0,107.8807,107.8905,107.7431,107.7824,20501.0
2024-02-20 15:15:00,109.67,109.72,109.61,109.66,14864.0,107.7726,107.8217,107.7136,107.7628,14864.0
2024-02-20 15:20:00,109.65,109.79,109.65,109.76,61788.0,107.753,107.8905,107.753,107.861,61788.0
2024-02-20 15:25:00,109.75,109.88,109.75,109.81,16777.0,107.8512,107.979,107.8512,107.9102,16777.0
2024-02-20 15:30:00,109.84,109.85,109.39,109.49,31349.0,107.9397,107.9495,107.4975,107.5957,31349.0
2024-02-20 15:35:00,109.47,109.61,109.42,109.6,28170.0,107.5761,107.7136,107.5269,107.7038,28170.0
2024-02-20 15:40:00,109.59,109.66,109.5,109.53,34105.0,107.694,107.7628,107.6055,107.635,34105.0
2024-02-20 15:45:00,109.53,109.67,109.52,109.57,32699.0,107.635,107.7726,107.6252,107.6743,32699.0
2024-02-20 15:50:00,109.56,109.64,109.45,109.56,78923.0,107.6645,107.7431,107.5564,107.6645,78923.0
2024-02-20 15:55:00,109.55,109.65,109.45,109.59,171799.0,107.6547,107.753,107.5564,107.694,171799.0
2024-02-21 09:30:00,108.81,109.28,107.89,108.5,35978.0,106.9275,107.3894,106.0234,106.6228,35978.0
2024-02-21 09:35:00,108.54,108.81,108.42,108.77,6462.0,106.6622,106.9275,106.5442,106.8882,6462.0
2024-02-21 09:40:00,108.73,108.78,108.42,108.54,10903.0,106.8489,106.898,106.5442,106.6622,10903.0
2024-02-21 09:45:00,108.61,108.93,108.47,108.89,6939.0,106.7309,107.0454,106.5934,107.0061,6939.0
2024-02-21 09:50:00,108.9,109.12,108.75,108.83,14710.0,107.0159,107.2321,106.8685,106.9471,14710.0
2024-02-21 09:55:00,108.83,109.16,108.82,109.07,5622.0,106.9471,107.2714,106.9373,107.183,5622.0
2024-02-21 10:00:00,109.09,109.21,109.04,109.13,9356.0,107.2026,107.3206,107.1535,107.2419,9356.0
2024-02-21 10:05:00,109.11,109.14,108.89,109.09,5890.0,107.2223,107.2518,107.0061,107.2026,5890.0
2024-02-21 10:10:00,109.03,109.11,108.87,108.87,7781.0,107.1437,107.2223,106.9864,106.9864,7781.0
2024-02-21 10:15:00,108.85,108.94,108.66,108.75,13221.0,106.9668,107.0552,106.7801,106.8685,13221.0
2024-02-21 10:20:00,108.79,108.85,108.67,108.69,6858.0,106.9078,106.9668,106.7899,106.8096,6858.0
2024-02-21 10:25:00,108.75,108.75,108.55,108.61,8809.0,106.8685,106.8685,106.672,106.7309,8809.0
2024-02-21 10:30:00,108.59,108.76,108.46,108.49,12516.0,106.7113,106.8784,106.5835,106.613,12516.0
2024-02-21 10:35:00,108.53,108.66,108.5,108.6,8750.0,106.6523,106.7801,106.6228,106.7211,8750.0
2024-02-21 10:40:00,108.7,108.76,108.56,108.61,9131.0,106.8194,106.8784,106.6818,106.7309,9131.0
2024-02-21 10:45:00,108.58,108.72,108.57,108.68,8951.0,106.7015,106.839,106.6916,106.7997,8951.0
2024-02-21 10:50:00,108.7,108.74,108.56,108.7,8719.0,106.8194,106.8587,106.6818,106.8194,8719.0
2024-02-21 10:55:00,108.7,108.73,108.55,108.58,10277.0,106.8194,106.8489,106.672,106.7015,10277.0
2024-02-21 11:00:00,108.6,108.62,108.37,108.39,35410.0,106.7211,106.7408,106.4951,106.5148,35410.0
2024-02-21 11:05:00,108.41,108.83,108.36,108.82,17928.0,106.5344,106.9471,106.4853,106.9373,17928.0
2024-02-21 11:10:00,108.82,108.97,108.82,108.96,17911.0,106.9373,107.0847,106.9373,107.0749,17911.0
2024-02-21 11:15:00,108.95,109.02,108.9,109.01,15107.0,107.0651,107.1339,107.0159,107.124,15107.0
2024-02-21 11:20:00,109.02,109.07,108.9,109.01,21307.0,107.1339,107.183,107.0159,107.124,21307.0
2024-02-21 11:25:00,109.01,109.03,108.92,109.0,9638.0,107.124,107.1437,107.0356,107.1142,9638.0
2024-02-21 11:30:00,108.98,109.13,108.93,109.13,16573.0,107.0945,107.2419,107.0454,107.2419,16573.0
2024-02-21 11:35:00,109.14,109.16,109.03,109.15,14335.0,107.2518,107.2714,107.1437,107.2616,14335.0
2024-02-21 11:40:00,109.16,109.16,109.04,109.04,5688.0,107.2714,107.2714,107.1535,107.1535,5688.0
2024-02-21 11:45:00,109.08,109.2,109.03,109.13,12375.0,107.1928,107.3107,107.1437,107.2419,12375.0
2024-02-21 11:50:00,109.13,109.25,109.1,109.15,16168.0,107.2419,107.3599,107.2125,107.2616,16168.0
2024-02-21 11:55:00,109.17,109.27,109.14,109.25,6418.0,107.2813,107.3795,107.2518,107.3599,6418.0
2024-02-21 12:00:00,109.28,109.4,109.26,109.27,9054.0,107.3894,107.5073,107.3697,107.3795,9054.0
2024-02-21 12:05:00,109.25,109.38,109.19,109.31,7332.0,107.3599,107.4876,107.3009,107.4188,7332.0
2024-02-21 12:10:00,109.3,109.41,109.25,109.31,18566.0,107.409,107.5171,107.3599,107.4188,18566.0
2024-02-21 12:15:00,109.28,109.63,109.27,109.62,16098.0,107.3894,107.7333,107.3795,107.7235,16098.0
2024-02-21 12:20:00,109.65,109.88,109.65,109.88,5395.0,107.753,107.979,107.753,107.979,5395.0
2024-02-21 12:25:00,109.83,110.05,109.83,110.01,6521.0,107.9298,108.146,107.9298,108.1067,6521.0
2024-02-21 12:30:00,110.04,110.04,109.78,109.78,11776.0,108.1362,108.1362,107.8807,107.8807,11776.0
2024-02-21 12:35:00,109.8,109.91,109.79,109.89,5430.0,107.9004,108.0085,107.8905,107.9888,5430.0
2024-02-21 12:40:00,109.93,109.97,109.83,109.92,12752.0,108.0281,108.0674,107.9298,108.0183,12752.0
2024-02-21 12:45:00,109.96,110.12,109.96,110.03,6990.0,108.0576,108.2148,108.0576,108.1264,6990.0
2024-02-21 12:50:00,110.03,110.04,109.93,110.04,9188.0,108.1264,108.1362,108.0281,108.1362,9188.0
2024-02-21 12:55:00,110.05,110.05,109.87,109.93,5657.0,108.146,108.146,107.9691,108.0281,5657.0
2024-02-21 13:00:00,109.89,109.89,109.48,109.54,8471.0,107.9888,107.9888,107.5859,107.6449,8471.0
2024-02-21 13:05:00,109.53,109.66,109.46,109.64,14504.0,107.635,107.7628,107.5662,107.7431,14504.0
2024-02-21 13:10:00,109.64,109.78,109.64,109.72,2200.0,107.7431,107.8807,107.7431,107.8217,2200.0
2024-02-21 13:15:00,109.76,109.94,109.69,109.9,6454.0,107.861,108.0379,107.7923,107.9986,6454.0
2024-02-21 13:20:00,109.83,109.89,109.79,109.83,3381.0,107.9298,107.9888,107.8905,107.9298,3381.0
2024-02-21 13:25:00,109.82,109.82,109.73,109.77,3728.0,107.92,107.92,107.8316,107.8709,3728.0
2024-02-21 13:30:00,109.79,109.85,109.68,109.73,6244.0,107.8905,107.9495,107.7824,107.8316,6244.0
2024-02-21 13:35:00,109.75,109.83,109.72,109.73,3999.0,107.8512,107.9298,107.8217,107.8316,3999.0
2024-02-21 13:40:00,109.74,109.78,109.67,109.74,5210.0,107.8414,107.8807,107.7726,107.8414,5210.0
2024-02-21 13:45:00,109.75,109.8,109.7,109.73,5332.0,107.8512,107.9004,107.8021,107.8316,5332.0
2024-02-21 13:50:00,109.73,109.75,109.64,109.69,12566.0,107.8316,107.8512,107.7431,107.7923,12566.0
2024-02-21 13:55:00,109.67,109.79,109.64,109.78,15282.0,107.7726,107.8905,107.7431,107.8807,15282.0
2024-02-21 14:00:00,109.75,109.99,109.65,109.91,15122.0,107.8512,108.0871,107.753,108.0085,15122.0
2024-02-21 14:05:00,109.79,110.0,109.74,109.74,13992.0,107.8905,108.0969,107.8414,107.8414,13992.0
2024-02-21 14:10:00,109.76,109.84,109.72,109.73,4166.0,107.861,107.9397,107.8217,107.8316,4166.0
2024-02-21 14:15:00,109.69,109.81,109.6,109.79,5708.0,107.7923,107.9102,107.7038,107.8905,5708.0
2024-02-21 14:20:00,109.75,109.81,109.6,109.6,4663.0,107.8512,107.9102,107.7038,107.7038,4663.0
2024-02-21 14:25:00,109.59,109.7,109.49,109.53,11472.0,107.694,107.8021,107.5957,107.635,11472.0
2024-02-21 14:30:00,109.52,109.53,109.4,109.43,3172.0,107.6252,107.635,107.5073,107.5368,3172.0
2024-02-21 14:35:00,109.46,109.49,109.27,109.28,8625.0,107.5662,107.5957,107.3795,107.3894,8625.0
2024-02-21 14:40:00,109.27,109.29,109.21,109.23,5107.0,107.3795,107.3992,107.3206,107.3402,5107.0
2024-02-21 14:45:00,109.23,109.32,109.21,109.26,11597.0,107.3402,107.4287,107.3206,107.3697,11597.0
2024-02-21 14:50:00,109.28,109.3,109.24,109.28,15228.0,107.3894,107.409,107.35,107.3894,15228.0
2024-02-21 14:55:00,109.28,109.35,109.28,109.31,17050.0,107.3894,107.4581,107.3894,107.4188,17050.0
2024-02-21 15:00:00,109.31,109.39,109.23,109.23,23908.0,107.4188,107.4975,107.3402,107.3402,23908.0
2024-02-21 15:05:00,109.23,109.23,109.05,109.12,11840.0,107.3402,107.3402,107.1633,107.2321,11840.0
2024-02-21 15:10:00,109.12,109.13,109.0,109.05,15492.0,107.2321,107.2419,107.1142,107.1633,15492.0
2024-02-21 15:15:00,109.05,109.12,108.92,108.99,15548.0,107.1633,107.2321,107.0356,107.1044,15548.0
2024-02-21 15:20:00,108.98,109.01,108.88,109.0,11500.0,107.0945,107.124,106.9963,107.1142,11500.0
2024-02-21 15:25:00,109.01,109.08,109.0,109.0,10928.0,107.124,107.1928,107.1142,107.1142,10928.0
2024-02-21 15:30:00,109.02,109.16,108.97,109.15,15506.0,107.1339,107.2714,107.0847,107.2616,15506.0
2024-02-21 15:35:00,109.2,109.43,109.19,109.42,11671.0,107.3107,107.5368,107.3009,107.5269,11671.0
2024-02-21 15:40:00,109.48,109.51,109.38,109.39,16833.0,107.5859,107.6154,107.4876,107.4975,16833.0
2024-02-21 15:45:00,109.38,109.5,109.33,109.43,20010.0,107.4876,107.6055,107.4385,107.5368,20010.0
2024-02-21 15:50:00,109.46,109.56,109.38,109.41,34645.0,107.5662,107.6645,107.4876,107.5171,34645.0
2024-02-21 15:55:00,109.41,109.51,109.3,109.31,132825.0,107.5171,107.6154,107.409,107.4188,132825.0
2024-02-22 09:30:00,111.5,112.0,110.06,111.12,35331.0,109.5709,110.0623,108.1559,109.1975,35331.0
2024-02-22 09:35:00,111.2,111.91,111.2,111.78,35999.0,109.2761,109.9739,109.2761,109.8461,35999.0
2024-02-22 09:40:00,111.8,111.89,111.61,111.69,17613.0,109.8658,109.9542,109.679,109.7577,17613.0
2024-02-22 09:45:00,111.76,112.4,111.74,112.27,11766.0,109.8264,110.4554,109.8068,110.3276,11766.0
2024-02-22 09:50:00,112.06,112.2,111.68,111.68,10269.0,110.1213,110.2588,109.7478,109.7478,10269.0
2024-02-22 09:55:00,111.75,112.02,111.65,111.89,8521.0,109.8166,110.0819,109.7184,109.9542,8521.0
2024-02-22 10:00:00,112.01,112.1,111.82,112.03,18219.0,110.0721,110.1606,109.8854,110.0918,18219.0
2024-02-22 10:05:00,111.97,112.0,111.45,111.46,24197.0,110.0328,110.0623,109.5218,109.5316,24197.0
2024-02-22 10:10:00,111.45,111.99,111.4,111.93,28374.0,109.5218,110.0525,109.4727,109.9935,28374.0
2024-02-22 10:15:00,112.0,112.18,111.83,111.86,4316.0,110.0623,110.2392,109.8952,109.9247,4316.0
2024-02-22 10:20:00,111.83,112.04,111.79,111.9,15216.0,109.8952,110.1016,109.8559,109.964,15216.0
2024-02-22 10:25:00,111.97,112.21,111.87,112.2,10904.0,110.0328,110.2687,109.9345,110.2588,10904.0
2024-02-22 10:30:00,112.26,112.38,112.15,112.33,12721.0,110.3178,110.4357,110.2097,110.3866,12721.0
2024-02-22 10:35:00,112.38,112.38,112.14,112.2,10818.0,110.4357,110.4357,110.1999,110.2588,10818.0
2024-02-22 10:40:00,112.2,112.39,112.2,112.39,9929.0,110.2588,110.4455,110.2588,110.4455,9929.0
2024-02-22 10:45:00,112.36,112.42,112.19,112.23,9799.0,110.4161,110.475,110.249,110.2883,9799.0
2024-02-22 10:50:00,112.24,112.38,112.13,112.21,10910.0,110.2981,110.4357,110.19,110.2687,10910.0
2024-02-22 10:55:00,112.17,112.18,111.96,112.0,9971.0,110.2294,110.2392,110.023,110.0623,9971.0
2024-02-22 11:00:00,112.08,112.21,111.95,111.95,13546.0,110.1409,110.2687,110.0132,110.0132,13546.0
2024-02-22 11:05:00,111.98,112.33,111.93,112.2,32651.0,110.0426,110.3866,109.9935,110.2588,32651.0
2024-02-22 11:10:00,112.2,112.31,112.09,112.1,83933.0,110.2588,110.3669,110.1507,110.1606,83933.0
2024-02-22 11:15:00,112.11,112.13,111.88,111.91,10721.0,110.1704,110.19,109.9444,109.9739,10721.0
2024-02-22 11:20:00,111.88,112.09,111.84,111.98,17406.0,109.9444,110.1507,109.9051,110.0426,17406.0
2024-02-22 11:25:00,111.98,111.98,111.71,111.71,20277.0,110.0426,110.0426,109.7773,109.7773,20277.0
2024-02-22 11:30:00,111.69,111.85,111.52,111.52,9737.0,109.7577,109.9149,109.5906,109.5906,9737.0
2024-02-22 11:35:00,111.52,111.77,111.49,111.62,23837.0,109.5906,109.8363,109.5611,109.6889,23837.0
2024-02-22 11:40:00,111.59,111.77,111.52,111.76,8907.0,109.6594,109.8363,109.5906,109.8264,8907.0
2024-02-22 11:45:00,111.76,111.76,111.62,111.63,10491.0,109.8264,109.8264,109.6889,109.6987,10491.0
2024-02-22 11:50:00,111.6,111.76,111.54,111.72,6731.0,109.6692,109.8264,109.6103,109.7871,6731.0
2024-02-22 11:55:00,111.7,111.78,111.62,111.73,7436.0,109.7675,109.8461,109.6889,109.797,7436.0
2024-02-22 12:00:00,111.73,111.88,111.56,111.86,10901.0,109.797,109.9444,109.6299,109.9247,10901.0
2024-02-22 12:05:00,111.86,111.95,111.61,111.64,19651.0,109.9247,110.0132,109.679,109.7085,19651.0
2024-02-22 12:10:00,111.62,111.64,111.4,111.47,27147.0,109.6889,109.7085,109.4727,109.5415,27147.0
2024-02-22 12:15:00,111.44,111.45,111.3,111.36,22440.0,109.512,109.5218,109.3744,109.4334,22440.0
2024-02-22 12:20:00,111.35,111.37,111.19,111.32,21804.0,109.4235,109.4432,109.2663,109.3941,21804.0
2024-02-22 12:25:00,111.31,111.75,111.3,111.61,32559.0,109.3842,109.8166,109.3744,109.679,32559.0
2024-02-22 12:30:00,111.61,111.66,111.49,111.62,14796.0,109.679,109.7282,109.5611,109.6889,14796.0
2024-02-22 12:35:00,111.61,111.62,111.47,111.57,18528.0,109.679,109.6889,109.5415,109.6397,18528.0
2024-02-22 12:40:00,111.51,111.63,111.47,111.51,13948.0,109.5808,109.6987,109.5415,109.5808,13948.0
2024-02-22 12:45:00,111.48,111.56,111.43,111.45,17509.0,109.5513,109.6299,109.5022,109.5218,17509.0
2024-02-22 12:50:00,111.45,111.57,111.43,111.44,18980.0,109.5218,109.6397,109.5022,109.512,18980.0
2024-02-22 12:55:00,111.44,111.58,111.43,111.43,15388.0,109.512,109.6496,109.5022,109.5022,15388.0
2024-02-22 13:00:00,111.42,111.42,111.18,111.27,40370.0,109.4923,109.4923,109.2565,109.3449,40370.0
2024-02-22 13:05:00,111.3,111.32,111.17,111.2,43684.0,109.3744,109.3941,109.2467,109.2761,43684.0
2024-02-22 13:10:00,111.2,111.27,111.07,111.24,10697.0,109.2761,109.3449,109.1484,109.3154,10697.0
2024-02-22 13:15:00,111.21,111.21,111.01,111.12,10270.0,109.286,109.286,109.0894,109.1975,10270.0
2024-02-22 13:20:00,111.14,111.14,111.0,111.04,5249.0,109.2172,109.2172,109.0796,109.1189,5249.0
2024-02-22 13:25:00,111.03,111.26,111.0,111.17,7661.0,109.1091,109.3351,109.0796,109.2467,7661.0
2024-02-22 13:30:00,111.15,111.17,111.04,111.05,6116.0,109.227,109.2467,109.1189,109.1287,6116.0
2024-02-22 13:35:00,111.07,111.1,110.99,111.01,7616.0,109.1484,109.1779,109.0698,109.0894,7616.0
2024-02-22 13:40:00,111.02,111.11,111.01,111.02,9528.0,109.0993,109.1877,109.0894,109.0993,9528.0
2024-02-22 13:45:00,111.03,111.05,110.97,111.0,6215.0,109.1091,109.1287,109.0501,109.0796,6215.0
2024-02-22 13:50:00,110.98,111.07,110.96,111.04,6531.0,109.0599,109.1484,109.0403,109.1189,6531.0
2024-02-22 13:55:00,111.05,111.33,111.04,111.25,8183.0,109.1287,109.4039,109.1189,109.3253,8183.0
2024-02-22 14:00:00,111.26,111.26,111.16,111.21,7675.0,109.3351,109.3351,109.2368,109.286,7675.0
2024-02-22 14:05:00,111.2,111.24,111.19,111.21,5077.0,109.2761,109.3154,109.2663,109.286,5077.0
2024-02-22 14:10:00,111.21,111.32,111.2,111.25,18414.0,109.286,109.3941,109.2761,109.3253,18414.0
2024-02-22 14:15:00,111.26,111.32,111.17,111.24,20626.0,109.3351,109.3941,109.2467,109.3154,20626.0
2024-02-22 14:20:00,111.23,111.46,111.21,111.44,5200.0,109.3056,109.5316,109.286,109.512,5200.0
2024-02-22 14:25:00,111.45,111.56,111.44,111.51,8450.0,109.5218,109.6299,109.512,109.5808,8450.0
2024-02-22 14:30:00,111.51,111.53,111.29,111.34,8045.0,109.5808,109.6004,109.3646,109.4137,8045.0
2024-02-22 14:35:00,111.36,111.41,111.32,111.34,18674.0,109.4334,109.4825,109.3941,109.4137,18674.0
2024-02-22 14:40:00,111.36,111.36,111.23,111.29,4870.0,109.4334,109.4334,109.3056,109.3646,4870.0
2024-02-22 14:45:00,111.3,111.33,111.02,111.03,20642.0,109.3744,109.4039,109.0993,109.1091,20642.0
2024-02-22 14:50:00,111.01,111.08,110.83,111.06,13421.0,109.0894,109.1582,108.9125,109.1386,13421.0
2024-02-22 14:55:00,111.08,111.17,110.93,111.11,22838.0,109.1582,109.2467,109.0108,109.1877,22838.0
2024-02-22 15:00:00,111.1,111.23,111.04,111.15,14863.0,109.1779,109.3056,109.1189,109.227,14863.0
2024-02-22 15:05:00,111.15,111.21,111.08,111.19,14210.0,109.227,109.286,109.1582,109.2663,14210.0
2024-02-22 15:10:00,111.17,111.26,111.09,111.17,17843.0,109.2467,109.3351,109.168,109.2467,17843.0
2024-02-22 15:15:00,111.15,111.3,111.15,111.21,20202.0,109.227,109.3744,109.227,109.286,20202.0
2024-02-22 15:20:00,111.22,111.3,111.22,111.26,16057.0,109.2958,109.3744,109.2958,109.3351,16057.0
2024-02-22 15:25:00,111.28,111.32,111.17,111.19,17775.0,109.3548,109.3941,109.2467,109.2663,17775.0
2024-02-22 15:30:00,111.21,111.38,111.2,111.32,13483.0,109.286,109.453,109.2761,109.3941,13483.0
2024-02-22 15:35:00,111.32,111.36,111.23,111.25,22543.0,109.3941,109.4334,109.3056,109.3253,22543.0
2024-02-22 15:40:00,111.26,111.45,111.21,111.22,46634.0,109.3351,109.5218,109.286,109.2958,46634.0
2024-02-22 15:45:00,111.22,111.36,111.16,111.23,53561.0,109.2958,109.4334,109.2368,109.3056,53561.0
2024-02-22 15:50:00,111.25,111.35,111.12,111.3,39259.0,109.3253,109.4235,109.1975,109.3744,39259.0
2024-02-22 15:55:00,111.34,111.52,111.32,111.51,112747.0,109.4137,109.5906,109.3941,109.5808,112747.0
2024-02-23 09:30:00,112.07,112.47,111.64,111.76,33333.0,110.1311,110.5242,109.7085,109.8264,33333.0
2024-02-23 09:35:00,111.83,112.0,111.62,111.76,24246.0,109.8952,110.0623,109.6889,109.8264,24246.0
2024-02-23 09:40:00,111.76,111.76,111.42,111.57,25060.0,109.8264,109.8264,109.4923,109.6397,25060.0
2024-02-23 09:45:00,111.57,111.61,111.21,111.27,13198.0,109.6397,109.679,109.286,109.3449,13198.0
2024-02-23 09:50:00,111.27,111.41,111.21,111.39,19419.0,109.3449,109.4825,109.286,109.4628,19419.0
2024-02-23 09:55:00,111.36,111.36,110.89,111.25,16927.0,109.4334,109.4334,108.9715,109.3253,16927.0
2024-02-23 10:00:00,111.25,111.25,110.88,111.08,75200.0,109.3253,109.3253,108.9617,109.1582,75200.0
2024-02-23 10:05:00,111.03,111.16,110.96,111.1,20352.0,109.1091,109.2368,109.0403,109.1779,20352.0
2024-02-23 10:10:00,111.11,111.48,111.1,111.45,23923.0,109.1877,109.5513,109.1779,109.5218,23923.0
2024-02-23 10:15:00,111.44,111.56,111.4,111.5,38380.0,109.512,109.6299,109.4727,109.5709,38380.0
2024-02-23 10:20:00,111.5,111.56,111.2,111.34,17355.0,109.5709,109.6299,109.2761,109.4137,17355.0
2024-02-23 10:25:00,111.36,111.67,111.35,111.63,87381.0,109.4334,109.738,109.4235,109.6987,87381.0
2024-02-23 10:30:00,111.61,111.67,111.38,111.39,67470.0,109.679,109.738,109.453,109.4628,67470.0
2024-02-23 10:35:00,111.41,111.74,111.39,111.65,39859.0,109.4825,109.8068,109.4628,109.7184,39859.0
2024-02-23 10:40:00,111.63,111.64,111.44,111.52,19649.0,109.6987,109.7085,109.512,109.5906,19649.0
2024-02-23 10:45:00,111.54,111.72,111.46,111.51,24386.0,109.6103,109.7871,109.5316,109.5808,24386.0
2024-02-23 10:50:00,111.5,111.8,111.48,111.66,27892.0,109.5709,109.8658,109.5513,109.7282,27892.0
2024-02-23 10:55:00,111.68,111.93,111.59,111.72,85158.0,109.7478,109.9935,109.6594,109.7871,85158.0
2024-02-23 11:00:00,111.72,111.81,111.54,111.56,30188.0,109.7871,109.8756,109.6103,109.6299,30188.0
2024-02-23 11:05:00,111.54,111.67,111.45,111.55,15711.0,109.6103,109.738,109.5218,109.6201,15711.0
2024-02-23 11:10:00,111.53,111.63,111.49,111.63,13791.0,109.6004,109.6987,109.5611,109.6987,13791.0
2024-02-23 11:15:00,111.61,111.74,111.52,111.71,22195.0,109.679,109.8068,109.5906,109.7773,22195.0
2024-02-23 11:20:00,111.7,111.78,111.66,111.72,19468.0,109.7675,109.8461,109.7282,109.7871,19468.0
2024-02-23 11:25:00,111.69,111.91,111.69,111.82,54171.0,109.7577,109.9739,109.7577,109.8854,54171.0
2024-02-23 11:30:00,111.8,111.81,111.62,111.7,16320.0,109.8658,109.8756,109.6889,109.7675,16320.0
2024-02-23 11:35:00,111.7,111.85,111.65,111.76,17458.0,109.7675,109.9149,109.7184,109.8264,17458.0
2024-02-23 11:40:00,111.79,111.86,111.77,111.83,18355.0,109.8559,109.9247,109.8363,109.8952,18355.0
2024-02-23 11:45:00,111.83,111.95,111.77,111.88,21385.0,109.8952,110.0132,109.8363,109.9444,21385.0
2024-02-23 11:50:00,111.85,112.06,111.85,112.04,18968.0,109.9149,110.1213,109.9149,110.1016,18968.0
2024-02-23 11:55:00,112.07,112.09,111.96,112.06,11514.0,110.1311,110.1507,110.023,110.1213,11514.0
2024-02-23 12:00:00,112.11,112.12,111.91,111.99,61540.0,110.1704,110.1802,109.9739,110.0525,61540.0
2024-02-23 12:05:00,111.94,112.06,111.88,111.91,11083.0,110.0033,110.1213,109.9444,109.9739,11083.0
2024-02-23 12:10:00,111.88,111.96,111.83,111.88,8701.0,109.9444,110.023,109.8952,109.9444,8701.0
2024-02-23 12:15:00,111.89,111.89,111.5,111.54,40107.0,109.9542,109.9542,109.5709,109.6103,40107.0
2024-02-23 12:20:00,111.57,111.85,111.5,111.78,9593.0,109.6397,109.9149,109.5709,109.8461,9593.0
2024-02-23 12:25:00,111.8,111.81,111.59,111.69,19559.0,109.8658,109.8756,109.6594,109.7577,19559.0
2024-02-23 12:30:00,111.68,111.72,111.55,111.64,7460.0,109.7478,109.7871,109.6201,109.7085,7460.0
2024-02-23 12:35:00,111.62,111.7,111.57,111.69,11778.0,109.6889,109.7675,109.6397,109.7577,11778.0
2024-02-23 12:40:00,111.65,111.67,111.46,111.62,6776.0,109.7184,109.738,109.5316,109.6889,6776.0
2024-02-23 12:45:00,111.62,111.66,111.55,111.66,9458.0,109.6889,109.7282,109.6201,109.7282,9458.0
2024-02-23 12:50:00,111.64,111.65,111.5,111.53,9010.0,109.7085,109.7184,109.5709,109.6004,9010.0
2024-02-23 12:55:00,111.53,111.59,111.46,111.48,7190.0,109.6004,109.6594,109.5316,109.5513,7190.0
2024-02-23 13:00:00,111.48,111.51,111.41,111.42,7441.0,109.5513,109.5808,109.4825,109.4923,7441.0
2024-02-23 13:05:00,111.42,111.49,111.4,111.44,8002.0,109.4923,109.5611,109.4727,109.512,8002.0
2024-02-23 13:10:00,111.45,111.51,111.38,111.38,10229.0,109.5218,109.5808,109.453,109.453,10229.0
2024-02-23 13:15:00,111.36,111.5,111.3,111.5,13162.0,109.4334,109.5709,109.3744,109.5709,13162.0
2024-02-23 13:20:00,111.49,111.53,111.47,111.47,8277.0,109.5611,109.6004,109.5415,109.5415,8277.0
2024-02-23 13:25:00,111.45,111.48,111.38,111.4,9193.0,109.5218,109.5513,109.453,109.4727,9193.0
2024-02-23 13:30:00,111.42,111.49,111.29,111.48,9721.0,109.4923,109.5611,109.3646,109.5513,9721.0
2024-02-23 13:35:00,111.5,111.56,111.46,111.48,8050.0,109.5709,109.6299,109.5316,109.5513,8050.0
2024-02-23 13:40:00,111.47,111.49,111.31,111.32,14897.0,109.5415,109.5611,109.3842,109.3941,14897.0
2024-02-23 13:45:00,111.3,111.41,111.22,111.37,25069.0,109.3744,109.4825,109.2958,109.4432,25069.0
2024-02-23 13:50:00,111.37,111.37,111.21,111.25,14002.0,109.4432,109.4432,109.286,109.3253,14002.0
2024-02-23 13:55:00,111.25,111.27,111.21,111.25,7544.0,109.3253,109.3449,109.286,109.3253,7544.0
2024-02-23 14:00:00,111.25,111.32,111.16,111.31,11401.0,109.3253,109.3941,109.2368,109.3842,11401.0
2024-02-23 14:05:00,111.31,111.34,111.17,111.19,14448.0,109.3842,109.4137,109.2467,109.2663,14448.0
2024-02-23 14:10:00,111.21,111.25,111.12,111.25,9276.0,109.286,109.3253,109.1975,109.3253,9276.0
2024-02-23 14:15:00,111.24,111.24,111.1,111.1,8158.0,109.3154,109.3154,109.1779,109.1779,8158.0
2024-02-23 14:20:00,111.08,111.11,110.88,110.88,12319.0,109.1582,109.1877,108.9617,108.9617,12319.0
2024-02-23 14:25:00,110.88,110.9,110.76,110.89,17907.0,108.9617,108.9813,108.8437,108.9715,17907.0
2024-02-23 14:30:00,110.88,111.13,110.81,111.13,14649.0,108.9617,109.2073,108.8929,109.2073,14649.0
2024-02-23 14:35:00,111.14,111.14,110.97,111.09,18159.0,109.2172,109.2172,109.0501,109.168,18159.0
2024-02-23 14:40:00,111.1,111.22,111.05,111.11,10289.0,109.1779,109.2958,109.1287,109.1877,10289.0
2024-02-23 14:45:00,111.14,111.25,111.13,111.21,8163.0,109.2172,109.3253,109.2073,109.286,8163.0
2024-02-23 14:50:00,111.18,111.23,111.08,111.21,7498.0,109.2565,109.3056,109.1582,109.286,7498.0
2024-02-23 14:55:00,111.21,111.25,111.16,111.18,9693.0,109.286,109.3253,109.2368,109.2565,9693.0
2024-02-23 15:00:00,111.19,111.42,111.14,111.38,10122.0,109.2663,109.4923,109.2172,109.453,10122.0
2024-02-23 15:05:00,111.36,111.36,111.2,111.2,15188.0,109.4334,109.4334,109.2761,109.2761,15188.0
2024-02-23 15:10:00,111.18,111.2,111.11,111.18,9703.0,109.2565,109.2761,109.1877,109.2565,9703.0
2024-02-23 15:15:00,111.18,111.3,111.18,111.21,11012.0,109.2565,109.3744,109.2565,109.286,11012.0
2024-02-23 15:20:00,111.2,111.25,111.09,111.24,13700.0,109.2761,109.3253,109.168,109.3154,13700.0
2024-02-23 15:25:00,111.24,111.32,111.13,111.16,15496.0,109.3154,109.3941,109.2073,109.2368,15496.0
2024-02-23 15:30:00,111.17,111.29,111.17,111.27,15499.0,109.2467,109.3646,109.2467,109.3449,15499.0
2024-02-23 15:35:00,111.27,111.62,111.25,111.54,31900.0,109.3449,109.6889,109.3253,109.6103,31900.0
2024-02-23 15:40:00,111.55,111.6,111.48,111.57,22037.0,109.6201,109.6692,109.5513,109.6397,22037.0
2024-02-23 15:45:00,111.58,111.78,111.54,111.54,41996.0,109.6496,109.8461,109.6103,109.6103,41996.0
2024-02-23 15:50:00,111.54,111.56,111.46,111.53,42150.0,109.6103,109.6299,109.5316,109.6004,42150.0
2024-02-23 15:55:00,111.53,111.67,111.51,111.59,106967.0,109.6004,109.738,109.5808,109.6594,106967.0
2024-02-26 09:30:00,112.0,112.0,111.28,111.44,25010.0,110.0623,110.0623,109.3548,109.512,25010.0
2024-02-26 09:35:00,111.48,111.76,111.4,111.57,3337.0,109.5513,109.8264,109.4727,109.6397,3337.0
2024-02-26 09:40:00,111.66,111.83,111.34,111.49,19264.0,109.7282,109.8952,109.4137,109.5611,19264.0
2024-02-26 09:45:00,111.58,112.0,111.58,111.95,6506.0,109.6496,110.0623,109.6496,110.0132,6506.0
2024-02-26 09:50:00,112.0,112.28,111.82,111.91,11697.0,110.0623,110.3375,109.8854,109.9739,11697.0
2024-02-26 09:55:00,111.98,112.05,111.65,111.89,18193.0,110.0426,110.1114,109.7184,109.9542,18193.0
2024-02-26 10:00:00,111.92,112.0,111.58,112.0,24394.0,109.9837,110.0623,109.6496,110.0623,24394.0
2024-02-26 10:05:00,112.06,112.38,112.0,112.04,23414.0,110.1213,110.4357,110.0623,110.1016,23414.0
2024-02-26 10:10:00,112.03,112.03,111.39,111.4,19709.0,110.0918,110.0918,109.4628,109.4727,19709.0
2024-02-26 10:15:00,111.37,111.84,111.37,111.78,13091.0,109.4432,109.9051,109.4432,109.8461,13091.0
2024-02-26 10:20:00,111.82,111.86,111.63,111.64,9220.0,109.8854,109.9247,109.6987,109.7085,9220.0
2024-02-26 10:25:00,111.64,111.68,111.46,111.49,19363.0,109.7085,109.7478,109.5316,109.5611,19363.0
2024-02-26 10:30:00,111.51,111.51,111.3,111.42,14376.0,109.5808,109.5808,109.3744,109.4923,14376.0
2024-02-26 10:35:00,111.44,111.62,111.36,111.36,39882.0,109.512,109.6889,109.4334,109.4334,39882.0
2024-02-26 10:40:00,111.33,111.34,110.95,110.99,16751.0,109.4039,109.4137,109.0305,109.0698,16751.0
2024-02-26 10:45:00,110.98,111.19,110.91,110.99,16087.0,109.0599,109.2663,108.9912,109.0698,16087.0
2024-02-26 10:50:00,111.04,111.13,110.88,111.0,11030.0,109.1189,109.2073,108.9617,109.0796,11030.0
2024-02-26 10:55:00,111.0,111.14,110.96,111.02,13245.0,109.0796,109.2172,109.0403,109.0993,13245.0
2024-02-26 11:00:00,111.05,111.18,111.05,111.11,19531.0,109.1287,109.2565,109.1287,109.1877,19531.0
2024-02-26 11:05:00,111.11,111.43,111.09,111.43,11608.0,109.1877,109.5022,109.168,109.5022,11608.0
2024-02-26 11:10:00,111.44,111.58,111.43,111.52,21285.0,109.512,109.6496,109.5022,109.5906,21285.0
2024-02-26 11:15:00,111.52,111.58,111.38,111.44,9464.0,109.5906,109.6496,109.453,109.512,9464.0
2024-02-26 11:20:00,111.4,111.4,111.23,111.28,13547.0,109.4727,109.4727,109.3056,109.3548,13547.0
2024-02-26 11:25:00,111.26,111.57,111.25,111.56,15378.0,109.3351,109.6397,109.3253,109.6299,15378.0
2024-02-26 11:30:00,111.54,111.57,111.47,111.51,12055.0,109.6103,109.6397,109.5415,109.5808,12055.0
2024-02-26 11:35:00,111.44,111.48,111.23,111.34,9552.0,109.512,109.5513,109.3056,109.4137,9552.0
2024-02-26 11:40:00,111.31,111.4,111.29,111.34,6537.0,109.3842,109.4727,109.3646,109.4137,6537.0
2024-02-26 11:45:00,111.35,111.58,111.35,111.48,27405.0,109.4235,109.6496,109.4235,109.5513,27405.0
2024-02-26 11:50:00,111.5,111.66,111.46,111.66,10436.0,109.5709,109.7282,109.5316,109.7282,10436.0
2024-02-26 11:55:00,111.68,111.68,111.52,111.58,11302.0,109.7478,109.7478,109.5906,109.6496,11302.0
2024-02-26 12:00:00,111.57,111.63,111.53,111.54,8594.0,109.6397,109.6987,109.6004,109.6103,8594.0
2024-02-26 12:05:00,111.55,111.68,111.51,111.62,7405.0,109.6201,109.7478,109.5808,109.6889,7405.0
2024-02-26 12:10:00,111.61,111.77,111.61,111.7,11099.0,109.679,109.8363,109.679,109.7675,11099.0
2024-02-26 12:15:00,111.7,111.76,111.67,111.71,5495.0,109.7675,109.8264,109.738,109.7773,5495.0
2024-02-26 12:20:00,111.7,111.92,111.7,111.9,20430.0,109.7675,109.9837,109.7675,109.964,20430.0
2024-02-26 12:25:00,111.89,112.11,111.89,112.03,24893.0,109.9542,110.1704,109.9542,110.0918,24893.0
2024-02-26 12:30:00,112.03,112.13,111.99,112.05,20188.0,110.0918,110.19,110.0525,110.1114,20188.0
2024-02-26 12:35:00,112.03,112.05,111.82,111.84,19425.0,110.0918,110.1114,109.8854,109.9051,19425.0
2024-02-26 12:40:00,111.83,111.83,111.68,111.7,26625.0,109.8952,109.8952,109.7478,109.7675,26625.0
2024-02-26 12:45:00,111.7,111.83,111.69,111.75,20485.0,109.7675,109.8952,109.7577,109.8166,20485.0
2024-02-26 12:50:00,111.74,111.76,111.63,111.68,8925.0,109.8068,109.8264,109.6987,109.7478,8925.0
2024-02-26 12:55:00,111.68,111.68,111.56,111.56,7810.0,109.7478,109.7478,109.6299,109.6299,7810.0
2024-02-26 13:00:00,111.57,111.6,111.4,111.4,13315.0,109.6397,109.6692,109.4727,109.4727,13315.0
2024-02-26 13:05:00,111.39,111.5,111.39,111.46,7167.0,109.4628,109.5709,109.4628,109.5316,7167.0
2024-02-26 13:10:00,111.47,111.56,111.45,111.48,12214.0,109.5415,109.6299,109.5218,109.5513,12214.0
2024-02-26 13:15:00,111.48,111.53,111.44,111.5,15173.0,109.5513,109.6004,109.512,109.5709,15173.0
2024-02-26 13:20:00,111.49,111.56,111.46,111.52,11960.0,109.5611,109.6299,109.5316,109.5906,11960.0
2024-02-26 13:25:00,111.51,111.51,111.22,111.32,8694.0,109.5808,109.5808,109.2958,109.3941,8694.0
2024-02-26 13:30:00,111.29,111.31,111.21,111.24,6180.0,109.3646,109.3842,109.286,109.3154,6180.0
2024-02-26 13:35:00,111.23,111.31,111.12,111.31,10367.0,109.3056,109.3842,109.1975,109.3842,10367.0
2024-02-26 13:40:00,111.31,111.42,111.31,111.38,7810.0,109.3842,109.4923,109.3842,109.453,7810.0
2024-02-26 13:45:00,111.4,111.51,111.36,111.4,22630.0,109.4727,109.5808,109.4334,109.4727,22630.0
2024-02-26 13:50:00,111.4,111.4,111.25,111.38,4941.0,109.4727,109.4727,109.3253,109.453,4941.0
2024-02-26 13:55:00,111.42,111.46,111.37,111.41,6696.0,109.4923,109.5316,109.4432,109.4825,6696.0
2024-02-26 14:00:00,111.41,111.52,111.38,111.38,24141.0,109.4825,109.5906,109.453,109.453,24141.0
2024-02-26 14:05:00,111.38,111.5,111.38,111.44,7831.0,109.453,109.5709,109.453,109.512,7831.0
2024-02-26 14:10:00,111.44,111.47,111.37,111.38,7802.0,109.512,109.5415,109.4432,109.453,7802.0
2024-02-26 14:15:00,111.38,111.42,111.33,111.39,12212.0,109.453,109.4923,109.4039,109.4628,12212.0
2024-02-26 14:20:00,111.41,111.54,111.37,111.54,11587.0,109.4825,109.6103,109.4432,109.6103,11587.0
2024-02-26 14:25:00,111.55,111.56,111.43,111.44,15623.0,109.6201,109.6299,109.5022,109.512,15623.0
2024-02-26 14:30:00,111.43,111.44,111.32,111.38,13113.0,109.5022,109.512,109.3941,109.453,13113.0
2024-02-26 14:35:00,111.39,111.39,111.29,111.37,7023.0,109.4628,109.4628,109.3646,109.4432,7023.0
2024-02-26 14:40:00,111.38,111.45,111.35,111.43,8065.0,109.453,109.5218,109.4235,109.5022,8065.0
2024-02-26 14:45:00,111.41,111.45,111.4,111.44,4513.0,109.4825,109.5218,109.4727,109.512,4513.0
2024-02-26 14:50:00,111.46,111.56,111.46,111.52,29786.0,109.5316,109.6299,109.5316,109.5906,29786.0
2024-02-26 14:55:00,111.56,111.67,111.49,111.49,9234.0,109.6299,109.738,109.5611,109.5611,9234.0
2024-02-26 15:00:00,111.45,111.46,111.4,111.43,8548.0,109.5218,109.5316,109.4727,109.5022,8548.0
2024-02-26 15:05:00,111.44,111.46,111.36,111.42,11324.0,109.512,109.5316,109.4334,109.4923,11324.0
2024-02-26 15:10:00,111.42,111.49,111.41,111.44,9911.0,109.4923,109.5611,109.4825,109.512,9911.0
2024-02-26 15:15:00,111.45,111.52,111.37,111.43,14201.0,109.5218,109.5906,109.4432,109.5022,14201.0
2024-02-26 15:20:00,111.45,111.46,111.39,111.44,11172.0,109.5218,109.5316,109.4628,109.512,11172.0
2024-02-26 15:25:00,111.45,111.52,111.42,111.52,15513.0,109.5218,109.5906,109.4923,109.5906,15513.0
2024-02-26 15:30:00,111.52,111.54,111.29,111.32,23251.0,109.5906,109.6103,109.3646,109.3941,23251.0
2024-02-26 15:35:00,111.3,111.32,111.17,111.29,17680.0,109.3744,109.3941,109.2467,109.3646,17680.0
2024-02-26 15:40:00,111.3,111.32,111.25,111.25,18214.0,109.3744,109.3941,109.3253,109.3253,18214.0
2024-02-26 15:45:00,111.24,111.3,111.22,111.25,26806.0,109.3154,109.3744,109.2958,109.3253,26806.0
2024-02-26 15:50:00,111.26,111.3,111.15,111.18,40043.0,109.3351,109.3744,109.227,109.2565,40043.0
2024-02-26 15:55:00,111.18,111.24,110.85,110.87,123643.0,109.2565,109.3154,108.9322,108.9518,123643.0
2024-02-27 09:30:00,110.84,111.13,110.66,110.84,34140.0,108.9224,109.2073,108.7455,108.9224,34140.0
2024-02-27 09:35:00,110.91,111.19,110.77,110.78,31814.0,108.9912,109.2663,108.8536,108.8634,31814.0
2024-02-27 09:40:00,110.72,110.72,110.24,110.37,22749.0,108.8044,108.8044,108.3327,108.4605,22749.0
2024-02-27 09:45:00,110.38,110.49,110.12,110.19,6143.0,108.4703,108.5784,108.2148,108.2836,6143.0
2024-02-27 09:50:00,110.24,110.44,110.18,110.23,10115.0,108.3327,108.5293,108.2738,108.3229,10115.0
2024-02-27 09:55:00,110.28,110.33,110.2,110.26,8619.0,108.3721,108.4212,108.2934,108.3524,8619.0
2024-02-27 10:00:00,110.46,110.46,110.02,110.07,16011.0,108.5489,108.5489,108.1166,108.1657,16011.0
2024-02-27 10:05:00,110.06,110.06,109.77,110.05,11371.0,108.1559,108.1559,107.8709,108.146,11371.0
2024-02-27 10:10:00,110.08,110.35,110.08,110.2,5462.0,108.1755,108.4408,108.1755,108.2934,5462.0
2024-02-27 10:15:00,110.19,110.36,110.16,110.36,7546.0,108.2836,108.4507,108.2541,108.4507,7546.0
2024-02-27 10:20:00,110.42,110.49,110.35,110.49,5599.0,108.5096,108.5784,108.4408,108.5784,5599.0
2024-02-27 10:25:00,110.51,110.57,110.35,110.41,4294.0,108.5981,108.657,108.4408,108.4998,4294.0
2024-02-27 10:30:00,110.52,110.6,110.33,110.34,3445.0,108.6079,108.6865,108.4212,108.431,3445.0
2024-02-27 10:35:00,110.29,110.3,110.18,110.19,7306.0,108.3819,108.3917,108.2738,108.2836,7306.0
2024-02-27 10:40:00,110.17,110.39,110.15,110.34,7259.0,108.264,108.4802,108.2443,108.431,7259.0
2024-02-27 10:45:00,110.32,110.32,110.06,110.25,10362.0,108.4114,108.4114,108.1559,108.3426,10362.0
2024-02-27 10:50:00,110.25,110.3,110.17,110.22,3405.0,108.3426,108.3917,108.264,108.3131,3405.0
2024-02-27 10:55:00,110.25,110.52,110.25,110.4,5144.0,108.3426,108.6079,108.3426,108.49,5144.0
2024-02-27 11:00:00,110.42,110.58,110.42,110.58,3379.0,108.5096,108.6669,108.5096,108.6669,3379.0
2024-02-27 11:05:00,110.54,110.67,110.53,110.55,9823.0,108.6276,108.7553,108.6177,108.6374,9823.0
2024-02-27 11:10:00,110.52,110.52,110.38,110.45,5764.0,108.6079,108.6079,108.4703,108.5391,5764.0
2024-02-27 11:15:00,110.45,110.53,110.44,110.5,19365.0,108.5391,108.6177,108.5293,108.5882,19365.0
2024-02-27 11:20:00,110.45,110.58,110.44,110.55,8447.0,108.5391,108.6669,108.5293,108.6374,8447.0
2024-02-27 11:25:00,110.56,110.7,110.49,110.56,6630.0,108.6472,108.7848,108.5784,108.6472,6630.0
2024-02-27 11:30:00,110.55,110.72,110.55,110.61,7021.0,108.6374,108.8044,108.6374,108.6963,7021.0
2024-02-27 11:35:00,110.59,110.59,110.4,110.53,3878.0,108.6767,108.6767,108.49,108.6177,3878.0
2024-02-27 11:40:00,110.52,110.52,110.36,110.42,10864.0,108.6079,108.6079,108.4507,108.5096,10864.0
2024-02-27 11:45:00,110.45,110.59,110.41,110.55,5076.0,108.5391,108.6767,108.4998,108.6374,5076.0
2024-02-27 11:50:00,110.56,110.65,110.54,110.64,6525.0,108.6472,108.7357,108.6276,108.7258,6525.0
2024-02-27 11:55:00,110.64,110.69,110.51,110.53,7351.0,108.7258,108.775,108.5981,108.6177,7351.0
2024-02-27 12:00:00,110.58,110.64,110.49,110.49,3082.0,108.6669,108.7258,108.5784,108.5784,3082.0
2024-02-27 12:05:00,110.53,110.6,110.52,110.6,9955.0,108.6177,108.6865,108.6079,108.6865,9955.0
2024-02-27 12:10:00,110.62,110.81,110.62,110.76,11369.0,108.7062,108.8929,108.7062,108.8437,11369.0
2024-02-27 12:15:00,110.75,110.98,110.74,110.98,14259.0,108.8339,109.0599,108.8241,109.0599,14259.0
2024-02-27 12:20:00,110.98,111.01,110.6,110.75,21903.0,109.0599,109.0894,108.6865,108.8339,21903.0
2024-02-27 12:25:00,110.78,110.84,110.74,110.79,9013.0,108.8634,108.9224,108.8241,108.8732,9013.0
2024-02-27 12:30:00,110.79,110.82,110.7,110.74,4740.0,108.8732,108.9027,108.7848,108.8241,4740.0
2024-02-27 12:35:00,110.78,110.81,110.69,110.72,4217.0,108.8634,108.8929,108.775,108.8044,4217.0
2024-02-27 12:40:00,110.74,110.79,110.65,110.67,3859.0,108.8241,108.8732,108.7357,108.7553,3859.0
2024-02-27 12:45:00,110.67,110.73,110.63,110.64,4771.0,108.7553,108.8143,108.716,108.7258,4771.0
2024-02-27 12:50:00,110.61,110.66,110.61,110.63,2546.0,108.6963,108.7455,108.6963,108.716,2546.0
2024-02-27 12:55:00,110.63,110.63,110.46,110.46,8241.0,108.716,108.716,108.5489,108.5489,8241.0
2024-02-27 13:00:00,110.42,110.66,110.42,110.66,2981.0,108.5096,108.7455,108.5096,108.7455,2981.0
2024-02-27 13:05:00,110.67,110.71,110.6,110.71,3978.0,108.7553,108.7946,108.6865,108.7946,3978.0
2024-02-27 13:10:00,110.71,110.81,110.71,110.77,2565.0,108.7946,108.8929,108.7946,108.8536,2565.0
2024-02-27 13:15:00,110.74,110.81,110.7,110.7,5518.0,108.8241,108.8929,108.7848,108.7848,5518.0
2024-02-27 13:20:00,110.7,110.8,110.7,110.76,4753.0,108.7848,108.8831,108.7848,108.8437,4753.0
2024-02-27 13:25:00,110.74,110.76,110.64,110.68,4401.0,108.8241,108.8437,108.7258,108.7651,4401.0
2024-02-27 13:30:00,110.67,110.74,110.65,110.69,3706.0,108.7553,108.8241,108.7357,108.775,3706.0
2024-02-27 13:35:00,110.69,110.73,110.63,110.7,6711.0,108.775,108.8143,108.716,108.7848,6711.0
2024-02-27 13:40:00,110.71,110.72,110.57,110.61,2013.0,108.7946,108.8044,108.657,108.6963,2013.0
2024-02-27 13:45:00,110.64,110.64,110.43,110.51,9251.0,108.7258,108.7258,108.5195,108.5981,9251.0
2024-02-27 13:50:00,110.53,110.53,110.39,110.47,6655.0,108.6177,108.6177,108.4802,108.5588,6655.0
2024-02-27 13:55:00,110.49,110.58,110.47,110.56,8819.0,108.5784,108.6669,108.5588,108.6472,8819.0
2024-02-27 14:00:00,110.59,110.67,110.58,110.67,4542.0,108.6767,108.7553,108.6669,108.7553,4542.0
2024-02-27 14:05:00,110.74,110.81,110.73,110.79,3710.0,108.8241,108.8929,108.8143,108.8732,3710.0
2024-02-27 14:10:00,110.84,110.85,110.68,110.77,14840.0,108.9224,108.9322,108.7651,108.8536,14840.0
2024-02-27 14:15:00,110.79,111.0,110.75,110.97,35765.0,108.8732,109.0796,108.8339,109.0501,35765.0
2024-02-27 14:20:00,110.96,111.01,110.87,111.01,12035.0,109.0403,109.0894,108.9518,109.0894,12035.0
2024-02-27 14:25:00,110.98,110.99,110.87,110.95,23797.0,109.0599,109.0698,108.9518,109.0305,23797.0
2024-02-27 14:30:00,110.97,111.14,110.97,111.13,9234.0,109.0501,109.2172,109.0501,109.2073,9234.0
2024-02-27 14:35:00,111.13,111.15,111.06,111.08,6717.0,109.2073,109.227,109.1386,109.1582,6717.0
2024-02-27 14:40:00,111.08,111.08,110.89,110.97,16021.0,109.1582,109.1582,108.9715,109.0501,16021.0
2024-02-27 14:45:00,110.97,111.05,110.93,110.98,7897.0,109.0501,109.1287,109.0108,109.0599,7897.0
2024-02-27 14:50:00,110.92,110.94,110.82,110.9,4334.0,109.001,109.0206,108.9027,108.9813,4334.0
2024-02-27 14:55:00,110.92,110.98,110.8,110.84,9863.0,109.001,109.0599,108.8831,108.9224,9863.0
2024-02-27 15:00:00,110.83,110.84,110.61,110.72,15718.0,108.9125,108.9224,108.6963,108.8044,15718.0
2024-02-27 15:05:00,110.73,110.78,110.57,110.6,18370.0,108.8143,108.8634,108.657,108.6865,18370.0
2024-02-27 15:10:00,110.59,110.67,110.52,110.54,14357.0,108.6767,108.7553,108.6079,108.6276,14357.0
2024-02-27 15:15:00,110.52,110.64,110.52,110.57,11022.0,108.6079,108.7258,108.6079,108.657,11022.0
2024-02-27 15:20:00,110.56,110.68,110.56,110.68,10208.0,108.6472,108.7651,108.6472,108.7651,10208.0
2024-02-27 15:25:00,110.68,110.83,110.62,110.83,12476.0,108.7651,108.9125,108.7062,108.9125,12476.0
2024-02-27 15:30:00,110.85,110.95,110.85,110.93,14952.0,108.9322,109.0305,108.9322,109.0108,14952.0
2024-02-27 15:35:00,110.93,110.94,110.88,110.93,9602.0,109.0108,109.0206,108.9617,109.0108,9602.0
2024-02-27 15:40:00,110.92,110.95,110.81,110.95,12892.0,109.001,109.0305,108.8929,109.0305,12892.0
2024-02-27 15:45:00,110.92,110.96,110.86,110.95,25645.0,109.001,109.0403,108.942,109.0305,25645.0
2024-02-27 15:50:00,110.98,111.07,110.89,111.01,28296.0,109.0599,109.1484,108.9715,109.0894,28296.0
2024-02-27 15:55:00,111.0,111.03,110.75,110.82,84303.0,109.0796,109.1091,108.8339,108.9027,84303.0
2024-02-28 09:30:00,110.61,111.09,110.5,111.09,20985.0,108.6963,109.168,108.5882,109.168,20985.0
2024-02-28 09:35:00,110.98,111.54,110.97,111.42,11313.0,109.0599,109.6103,109.0501,109.4923,11313.0
2024-02-28 09:40:00,111.28,111.8,111.27,111.54,10731.0,109.3548,109.8658,109.3449,109.6103,10731.0
2024-02-28 09:45:00,111.6,111.8,111.54,111.73,8693.0,109.6692,109.8658,109.6103,109.797,8693.0
2024-02-28 09:50:00,111.73,111.77,111.12,111.29,10313.0,109.797,109.8363,109.1975,109.3646,10313.0
2024-02-28 09:55:00,111.32,111.51,111.31,111.48,8550.0,109.3941,109.5808,109.3842,109.5513,8550.0
2024-02-28 10:00:00,111.48,111.7,111.21,111.21,9430.0,109.5513,109.7675,109.286,109.286,9430.0
2024-02-28 10:05:00,111.23,111.42,111.22,111.32,5547.0,109.3056,109.4923,109.2958,109.3941,5547.0
2024-02-28 10:10:00,111.33,111.45,111.22,111.27,4102.0,109.4039,109.5218,109.2958,109.3449,4102.0
2024-02-28 10:15:00,111.25,111.47,111.11,111.43,10916.0,109.3253,109.5415,109.1877,109.5022,10916.0
2024-02-28 10:20:00,111.49,111.49,111.28,111.33,12653.0,109.5611,109.5611,109.3548,109.4039,12653.0
2024-02-28 10:25:00,111.33,111.53,111.28,111.45,14084.0,109.4039,109.6004,109.3548,109.5218,14084.0
2024-02-28 10:30:00,111.52,111.68,111.39,111.65,22256.0,109.5906,109.7478,109.4628,109.7184,22256.0
2024-02-28 10:35:00,111.69,111.87,111.66,111.83,20341.0,109.7577,109.9345,109.7282,109.8952,20341.0
2024-02-28 10:40:00,111.81,111.82,111.65,111.65,17185.0,109.8756,109.8854,109.7184,109.7184,17185.0
2024-02-28 10:45:00,111.61,111.9,111.53,111.9,17226.0,109.679,109.964,109.6004,109.964,17226.0
2024-02-28 10:50:00,111.86,111.95,111.73,111.73,15454.0,109.9247,110.0132,109.797,109.797,15454.0
2024-02-28 10:55:00,111.76,111.79,111.61,111.78,9164.0,109.8264,109.8559,109.679,109.8461,9164.0
2024-02-28 11:00:00,111.82,111.82,111.55,111.58,18603.0,109.8854,109.8854,109.6201,109.6496,18603.0
2024-02-28 11:05:00,111.58,111.69,111.54,111.54,17671.0,109.6496,109.7577,109.6103,109.6103,17671.0
2024-02-28 11:10:00,111.56,111.57,111.46,111.48,13217.0,109.6299,109.6397,109.5316,109.5513,13217.0
2024-02-28 11:15:00,111.56,111.62,111.52,111.59,7040.0,109.6299,109.6889,109.5906,109.6594,7040.0
2024-02-28 11:20:00,111.59,111.64,111.5,111.58,13398.0,109.6594,109.7085,109.5709,109.6496,13398.0
2024-02-28 11:25:00,111.59,111.71,111.58,111.7,10523.0,109.6594,109.7773,109.6496,109.7675,10523.0
2024-02-28 11:30:00,111.72,111.74,111.48,111.65,14478.0,109.7871,109.8068,109.5513,109.7184,14478.0
2024-02-28 11:35:00,111.62,111.8,111.6,111.76,14174.0,109.6889,109.8658,109.6692,109.8264,14174.0
2024-02-28 11:40:00,111.74,111.81,111.67,111.78,10142.0,109.8068,109.8756,109.738,109.8461,10142.0
2024-02-28 11:45:00,111.78,111.87,111.78,111.86,16126.0,109.8461,109.9345,109.8461,109.9247,16126.0
2024-02-28 11:50:00,111.89,111.89,111.71,111.73,13457.0,109.9542,109.9542,109.7773,109.797,13457.0
2024-02-28 11:55:00,111.73,111.73,111.62,111.69,10093.0,109.797,109.797,109.6889,109.7577,10093.0
2024-02-28 12:00:00,111.67,111.78,111.66,111.75,13840.0,109.738,109.8461,109.7282,109.8166,13840.0
2024-02-28 12:05:00,111.73,111.76,111.67,111.67,12069.0,109.797,109.8264,109.738,109.738,12069.0
2024-02-28 12:10:00,111.68,111.82,111.6,111.7,21645.0,109.7478,109.8854,109.6692,109.7675,21645.0
2024-02-28 12:15:00,111.67,111.69,111.61,111.63,8749.0,109.738,109.7577,109.679,109.6987,8749.0
2024-02-28 12:20:00,111.62,111.62,111.55,111.59,11320.0,109.6889,109.6889,109.6201,109.6594,11320.0
2024-02-28 12:25:00,111.59,111.65,111.52,111.65,11222.0,109.6594,109.7184,109.5906,109.7184,11222.0
2024-02-28 12:30:00,111.63,111.66,111.55,111.58,24077.0,109.6987,109.7282,109.6201,109.6496,24077.0
2024-02-28 12:35:00,111.58,111.64,111.56,111.64,7924.0,109.6496,109.7085,109.6299,109.7085,7924.0
2024-02-28 12:40:00,111.61,111.75,111.59,111.75,12897.0,109.679,109.8166,109.6594,109.8166,12897.0
2024-02-28 12:45:00,111.76,112.01,111.76,112.01,30488.0,109.8264,110.0721,109.8264,110.0721,30488.0
2024-02-28 12:50:00,112.01,112.22,111.95,112.13,30864.0,110.0721,110.2785,110.0132,110.19,30864.0
2024-02-28 12:55:00,112.14,112.16,111.9,111.92,21746.0,110.1999,110.2195,109.964,109.9837,21746.0
2024-02-28 13:00:00,111.91,112.0,111.89,111.92,14658.0,109.9739,110.0623,109.9542,109.9837,14658.0
2024-02-28 13:05:00,111.91,111.92,111.77,111.88,14406.0,109.9739,109.9837,109.8363,109.9444,14406.0
2024-02-28 13:10:00,111.86,111.97,111.76,111.95,23872.0,109.9247,110.0328,109.8264,110.0132,23872.0
2024-02-28 13:15:00,111.97,112.12,111.95,112.08,27265.0,110.0328,110.1802,110.0132,110.1409,27265.0
2024-02-28 13:20:00,112.09,112.28,112.06,112.14,26083.0,110.1507,110.3375,110.1213,110.1999,26083.0
2024-02-28 13:25:00,112.13,112.4,112.01,112.32,28502.0,110.19,110.4554,110.0721,110.3768,28502.0
2024-02-28 13:30:00,112.35,112.47,112.26,112.27,18226.0,110.4062,110.5242,110.3178,110.3276,18226.0
2024-02-28 13:35:00,112.29,112.35,112.22,112.34,15036.0,110.3473,110.4062,110.2785,110.3964,15036.0
2024-02-28 13:40:00,112.35,112.42,112.17,112.22,19483.0,110.4062,110.475,110.2294,110.2785,19483.0
2024-02-28 13:45:00,112.23,112.3,112.22,112.28,14408.0,110.2883,110.3571,110.2785,110.3375,14408.0
2024-02-28 13:50:00,112.27,112.27,112.14,112.23,18163.0,110.3276,110.3276,110.1999,110.2883,18163.0
2024-02-28 13:55:00,112.23,112.31,112.22,112.31,9108.0,110.2883,110.3669,110.2785,110.3669,9108.0
2024-02-28 14:00:00,112.34,112.35,112.28,112.31,11910.0,110.3964,110.4062,110.3375,110.3669,11910.0
2024-02-28 14:05:00,112.31,112.32,112.21,112.23,17276.0,110.3669,110.3768,110.2687,110.2883,17276.0
2024-02-28 14:10:00,112.19,112.23,111.95,111.98,47939.0,110.249,110.2883,110.0132,110.0426,47939.0
2024-02-28 14:15:00,112.0,112.26,112.0,112.24,35577.0,110.0623,110.3178,110.0623,110.2981,35577.0
2024-02-28 14:20:00,112.23,112.39,112.21,112.32,25881.0,110.2883,110.4455,110.2687,110.3768,25881.0
2024-02-28 14:25:00,112.34,112.37,112.18,112.19,10009.0,110.3964,110.4259,110.2392,110.249,10009.0
2024-02-28 14:30:00,112.2,112.2,112.03,112.11,21783.0,110.2588,110.2588,110.0918,110.1704,21783.0
2024-02-28 14:35:00,112.07,112.08,111.92,112.04,10919.0,110.1311,110.1409,109.9837,110.1016,10919.0
2024-02-28 14:40:00,112.02,112.02,111.72,111.78,12638.0,110.0819,110.0819,109.7871,109.8461,12638.0
2024-02-28 14:45:00,111.73,111.82,111.65,111.81,15810.0,109.797,109.8854,109.7184,109.8756,15810.0
2024-02-28 14:50:00,111.83,111.94,111.81,111.94,13146.0,109.8952,110.0033,109.8756,110.0033,13146.0
2024-02-28 14:55:00,111.95,112.0,111.89,112.0,8871.0,110.0132,110.0623,109.9542,110.0623,8871.0
2024-02-28 15:00:00,112.0,112.08,111.95,112.0,15658.0,110.0623,110.1409,110.0132,110.0623,15658.0
2024-02-28 15:05:00,112.01,112.02,111.92,112.02,11581.0,110.0721,110.0819,109.9837,110.0819,11581.0
2024-02-28 15:10:00,112.01,112.02,111.85,111.93,15888.0,110.0721,110.0819,109.9149,109.9935,15888.0
2024-02-28 15:15:00,111.91,112.0,111.82,111.99,9793.0,109.9739,110.0623,109.8854,110.0525,9793.0
2024-02-28 15:20:00,111.96,112.03,111.95,111.96,16553.0,110.023,110.0918,110.0132,110.023,16553.0
2024-02-28 15:25:00,111.97,112.02,111.88,111.94,21679.0,110.0328,110.0819,109.9444,110.0033,21679.0
2024-02-28 15:30:00,111.94,111.96,111.89,111.96,12048.0,110.0033,110.023,109.9542,110.023,12048.0
2024-02-28 15:35:00,111.97,111.98,111.84,111.85,17008.0,110.0328,110.0426,109.9051,109.9149,17008.0
2024-02-28 15:40:00,111.84,111.84,111.64,111.69,18627.0,109.9051,109.9051,109.7085,109.7577,18627.0
2024-02-28 15:45:00,111.7,111.74,111.62,111.73,18684.0,109.7675,109.8068,109.6889,109.797,18684.0
2024-02-28 15:50:00,111.73,111.77,111.61,111.71,24383.0,109.797,109.8363,109.679,109.7773,24383.0
2024-02-28 15:55:00,111.73,111.9,111.73,111.8,86389.0,109.797,109.964,109.797,109.8658,86389.0
2024-02-29 09:30:00,112.0,112.15,110.76,112.0,57768.0,110.0623,110.2097,108.8437,110.0623,57768.0
2024-02-29 09:35:00,112.0,112.22,111.1,111.24,21896.0,110.0623,110.2785,109.1779,109.3154,21896.0
2024-02-29 09:40:00,111.29,111.47,111.0,111.15,21404.0,109.3646,109.5415,109.0796,109.227,21404.0
2024-02-29 09:45:00,111.15,111.26,110.93,111.11,23491.0,109.227,109.3351,109.0108,109.1877,23491.0
2024-02-29 09:50:00,111.13,111.27,110.99,111.12,23605.0,109.2073,109.3449,109.0698,109.1975,23605.0
2024-02-29 09:55:00,111.13,111.53,111.13,111.53,20180.0,109.2073,109.6004,109.2073,109.6004,20180.0
2024-02-29 10:00:00,111.51,111.73,111.34,111.43,11880.0,109.5808,109.797,109.4137,109.5022,11880.0
2024-02-29 10:05:00,111.48,111.99,111.47,111.99,8181.0,109.5513,110.0525,109.5415,110.0525,8181.0
2024-02-29 10:10:00,111.95,111.95,110.94,111.06,20245.0,110.0132,110.0132,109.0206,109.1386,20245.0
2024-02-29 10:15:00,110.95,111.13,110.78,111.06,26978.0,109.0305,109.2073,108.8634,109.1386,26978.0
2024-02-29 10:20:00,111.09,111.34,111.08,111.23,7134.0,109.168,109.4137,109.1582,109.3056,7134.0
2024-02-29 10:25:00,111.26,111.32,111.0,111.21,18091.0,109.3351,109.3941,109.0796,109.286,18091.0
2024-02-29 10:30:00,111.23,111.23,111.05,111.09,7784.0,109.3056,109.3056,109.1287,109.168,7784.0
2024-02-29 10:35:00,111.05,111.39,111.05,111.39,18553.0,109.1287,109.4628,109.1287,109.4628,18553.0
2024-02-29 10:40:00,111.34,111.48,111.13,111.25,24469.0,109.4137,109.5513,109.2073,109.3253,24469.0
2024-02-29 10:45:00,111.27,111.27,110.96,111.09,13707.0,109.3449,109.3449,109.0403,109.168,13707.0
2024-02-29 10:50:00,111.03,111.13,110.84,111.03,7309.0,109.1091,109.2073,108.9224,109.1091,7309.0
2024-02-29 10:55:00,110.95,111.0,110.84,110.92,8855.0,109.0305,109.0796,108.9224,109.001,8855.0
2024-02-29 11:00:00,110.97,110.98,110.69,110.72,7204.0,109.0501,109.0599,108.775,108.8044,7204.0
2024-02-29 11:05:00,110.73,110.85,110.67,110.67,6400.0,108.8143,108.9322,108.7553,108.7553,6400.0
2024-02-29 11:10:00,110.7,110.87,110.67,110.78,9835.0,108.7848,108.9518,108.7553,108.8634,9835.0
2024-02-29 11:15:00,110.81,110.91,110.74,110.91,7304.0,108.8929,108.9912,108.8241,108.9912,7304.0
2024-02-29 11:20:00,110.94,110.94,110.66,110.81,10939.0,109.0206,109.0206,108.7455,108.8929,10939.0
2024-02-29 11:25:00,110.78,110.84,110.7,110.72,11240.0,108.8634,108.9224,108.7848,108.8044,11240.0
2024-02-29 11:30:00,110.69,110.7,110.42,110.42,5899.0,108.775,108.7848,108.5096,108.5096,5899.0
2024-02-29 11:35:00,110.47,110.53,110.25,110.28,5486.0,108.5588,108.6177,108.3426,108.3721,5486.0
2024-02-29 11:40:00,110.27,110.34,110.11,110.34,4605.0,108.3622,108.431,108.205,108.431,4605.0
2024-02-29 11:45:00,110.29,110.46,110.19,110.4,7850.0,108.3819,108.5489,108.2836,108.49,7850.0
2024-02-29 11:50:00,110.4,110.44,110.31,110.38,7440.0,108.49,108.5293,108.4015,108.4703,7440.0
2024-02-29 11:55:00,110.37,110.48,110.29,110.46,5134.0,108.4605,108.5686,108.3819,108.5489,5134.0
2024-02-29 12:00:00,110.47,110.68,110.42,110.58,8698.0,108.5588,108.7651,108.5096,108.6669,8698.0
2024-02-29 12:05:00,110.6,110.61,110.39,110.48,3653.0,108.6865,108.6963,108.4802,108.5686,3653.0
2024-02-29 12:10:00,110.48,110.52,110.39,110.47,7305.0,108.5686,108.6079,108.4802,108.5588,7305.0
2024-02-29 12:15:00,110.47,110.65,110.44,110.64,13922.0,108.5588,108.7357,108.5293,108.7258,13922.0
2024-02-29 12:20:00,110.66,110.69,110.48,110.53,14327.0,108.7455,108.775,108.5686,108.6177,14327.0
2024-02-29 12:25:00,110.49,110.55,110.45,110.48,7339.0,108.5784,108.6374,108.5391,108.5686,7339.0
2024-02-29 12:30:00,110.48,110.62,110.48,110.52,5359.0,108.5686,108.7062,108.5686,108.6079,5359.0
2024-02-29 12:35:00,110.51,110.51,110.41,110.49,3683.0,108.5981,108.5981,108.4998,108.5784,3683.0
2024-02-29 12:40:00,110.44,110.58,110.44,110.57,6066.0,108.5293,108.6669,108.5293,108.657,6066.0
2024-02-29 12:45:00,110.57,110.65,110.54,110.56,3751.0,108.657,108.7357,108.6276,108.6472,3751.0
2024-02-29 12:50:00,110.56,110.66,110.49,110.52,19517.0,108.6472,108.7455,108.5784,108.6079,19517.0
2024-02-29 12:55:00,110.53,110.59,110.48,110.59,8148.0,108.6177,108.6767,108.5686,108.6767,8148.0
2024-02-29 13:00:00,110.6,110.67,110.5,110.66,10446.0,108.6865,108.7553,108.5882,108.7455,10446.0
2024-02-29 13:05:00,110.67,110.74,110.58,110.73,25770.0,108.7553,108.8241,108.6669,108.8143,25770.0
2024-02-29 13:10:00,110.73,110.8,110.67,110.7,5751.0,108.8143,108.8831,108.7553,108.7848,5751.0
2024-02-29 13:15:00,110.68,110.69,110.47,110.5,4425.0,108.7651,108.775,108.5588,108.5882,4425.0
2024-02-29 13:20:00,110.49,110.5,110.39,110.42,11458.0,108.5784,108.5882,108.4802,108.5096,11458.0
2024-02-29 13:25:00,110.42,110.53,110.42,110.52,3404.0,108.5096,108.6177,108.5096,108.6079,3404.0
2024-02-29 13:30:00,110.52,110.81,110.52,110.79,12078.0,108.6079,108.8929,108.6079,108.8732,12078.0
2024-02-29 13:35:00,110.75,110.94,110.75,110.9,5344.0,108.8339,109.0206,108.8339,108.9813,5344.0
2024-02-29 13:40:00,110.86,110.98,110.84,110.95,6132.0,108.942,109.0599,108.9224,109.0305,6132.0
2024-02-29 13:45:00,110.98,111.15,110.97,111.02,15724.0,109.0599,109.227,109.0501,109.0993,15724.0
2024-02-29 13:50:00,111.0,111.0,110.77,110.79,44060.0,109.0796,109.0796,108.8536,108.8732,44060.0
2024-02-29 13:55:00,110.75,110.85,110.75,110.81,5572.0,108.8339,108.9322,108.8339,108.8929,5572.0
2024-02-29 14:00:00,110.86,111.02,110.83,111.0,5719.0,108.942,109.0993,108.9125,109.0796,5719.0
2024-02-29 14:05:00,111.04,111.04,110.85,110.86,6370.0,109.1189,109.1189,108.9322,108.942,6370.0
2024-02-29 14:10:00,110.88,110.99,110.84,110.97,6439.0,108.9617,109.0698,108.9224,109.0501,6439.0
2024-02-29 14:15:00,111.0,111.13,111.0,111.11,5741.0,109.0796,109.2073,109.0796,109.1877,5741.0
2024-02-29 14:20:00,111.11,111.12,110.98,111.08,10998.0,109.1877,109.1975,109.0599,109.1582,10998.0
2024-02-29 14:25:00,111.06,111.06,110.95,110.99,10685.0,109.1386,109.1386,109.0305,109.0698,10685.0
2024-02-29 14:30:00,111.01,111.03,110.93,111.03,9329.0,109.0894,109.1091,109.0108,109.1091,9329.0
2024-02-29 14:35:00,111.03,111.06,110.99,111.01,10570.0,109.1091,109.1386,109.0698,109.0894,10570.0
2024-02-29 14:40:00,111.01,111.05,110.95,110.98,9778.0,109.0894,109.1287,109.0305,109.0599,9778.0
2024-02-29 14:45:00,110.98,111.01,110.94,111.01,11879.0,109.0599,109.0894,109.0206,109.0894,11879.0
2024-02-29 14:50:00,111.01,111.04,110.88,110.89,12668.0,109.0894,109.1189,108.9617,108.9715,12668.0
2024-02-29 14:55:00,110.88,110.96,110.78,110.96,16152.0,108.9617,109.0403,108.8634,109.0403,16152.0
2024-02-29 15:00:00,110.96,111.07,110.88,110.92,8922.0,109.0403,109.1484,108.9617,109.001,8922.0
2024-02-29 15:05:00,110.93,110.99,110.91,110.97,8663.0,109.0108,109.0698,108.9912,109.0501,8663.0
2024-02-29 15:10:00,110.98,111.04,110.93,110.94,16928.0,109.0599,109.1189,109.0108,109.0206,16928.0
2024-02-29 15:15:00,110.94,111.12,110.94,111.12,19079.0,109.0206,109.1975,109.0206,109.1975,19079.0
2024-02-29 15:20:00,111.12,111.16,111.06,111.13,16501.0,109.1975,109.2368,109.1386,109.2073,16501.0
2024-02-29 15:25:00,111.14,111.36,111.14,111.33,11474.0,109.2172,109.4334,109.2172,109.4039,11474.0
2024-02-29 15:30:00,111.34,111.51,111.34,111.5,14527.0,109.4137,109.5808,109.4137,109.5709,14527.0
2024-02-29 15:35:00,111.51,111.54,111.41,111.48,15300.0,109.5808,109.6103,109.4825,109.5513,15300.0
2024-02-29 15:40:00,111.47,111.47,111.29,111.3,32434.0,109.5415,109.5415,109.3646,109.3744,32434.0
2024-02-29 15:45:00,111.32,111.54,111.32,111.51,36641.0,109.3941,109.6103,109.3941,109.5808,36641.0
2024-02-29 15:50:00,111.52,111.83,111.48,111.82,76770.0,109.5906,109.8952,109.5513,109.8854,76770.0
2024-02-29 15:55:00,111.83,111.95,111.73,111.73,209110.0,109.8952,110.0132,109.797,109.797,209110.0
2024-03-01 09:30:00,111.56,113.62,111.48,112.51,115750.0,109.6299,111.6543,109.5513,110.5635,115750.0
2024-03-01 09:35:00,112.24,112.65,111.75,112.0,19365.0,110.2981,110.7011,109.8166,110.0623,19365.0
2024-03-01 09:40:00,112.01,112.14,111.41,111.49,13875.0,110.0721,110.1999,109.4825,109.5611,13875.0
2024-03-01 09:45:00,111.55,111.76,111.24,111.34,31355.0,109.6201,109.8264,109.3154,109.4137,31355.0
2024-03-01 09:50:00,111.34,111.34,110.88,110.88,15956.0,109.4137,109.4137,108.9617,108.9617,15956.0
2024-03-01 09:55:00,110.92,111.16,110.79,110.95,26979.0,109.001,109.2368,108.8732,109.0305,26979.0
2024-03-01 10:00:00,111.02,111.38,110.86,110.86,28514.0,109.0993,109.453,108.942,108.942,28514.0
2024-03-01 10:05:00,110.98,111.2,110.97,110.97,16226.0,109.0599,109.2761,109.0501,109.0501,16226.0
2024-03-01 10:10:00,110.96,111.33,110.96,111.33,9206.0,109.0403,109.4039,109.0403,109.4039,9206.0
2024-03-01 10:15:00,111.37,111.39,111.15,111.15,16808.0,109.4432,109.4628,109.227,109.227,16808.0
2024-03-01 10:20:00,111.13,111.13,110.86,110.86,14343.0,109.2073,109.2073,108.942,108.942,14343.0
2024-03-01 10:25:00,110.87,111.03,110.87,110.94,18047.0,108.9518,109.1091,108.9518,109.0206,18047.0
2024-03-01 10:30:00,110.97,110.99,110.68,110.69,17539.0,109.0501,109.0698,108.7651,108.775,17539.0
2024-03-01 10:35:00,110.7,110.77,110.51,110.59,21037.0,108.7848,108.8536,108.5981,108.6767,21037.0
2024-03-01 10:40:00,110.61,110.97,110.61,110.84,17775.0,108.6963,109.0501,108.6963,108.9224,17775.0
2024-03-01 10:45:00,110.85,111.06,110.8,110.84,21988.0,108.9322,109.1386,108.8831,108.9224,21988.0
2024-03-01 10:50:00,110.83,110.89,110.42,110.42,19203.0,108.9125,108.9715,108.5096,108.5096,19203.0
2024-03-01 10:55:00,110.41,110.46,110.12,110.17,24613.0,108.4998,108.5489,108.2148,108.264,24613.0
2024-03-01 11:00:00,110.2,110.51,110.19,110.45,23590.0,108.2934,108.5981,108.2836,108.5391,23590.0
2024-03-01 11:05:00,110.44,110.54,110.26,110.4,18559.0,108.5293,108.6276,108.3524,108.49,18559.0
2024-03-01 11:10:00,110.4,110.43,110.0,110.1,22281.0,108.49,108.5195,108.0969,108.1952,22281.0
2024-03-01 11:15:00,110.1,110.25,110.06,110.09,20899.0,108.1952,108.3426,108.1559,108.1853,20899.0
2024-03-01 11:20:00,110.1,110.46,110.1,110.39,19257.0,108.1952,108.5489,108.1952,108.4802,19257.0
2024-03-01 11:25:00,110.36,110.41,110.12,110.26,24351.0,108.4507,108.4998,108.2148,108.3524,24351.0
2024-03-01 11:30:00,110.27,110.27,110.02,110.07,18442.0,108.3622,108.3622,108.1166,108.1657,18442.0
2024-03-01 11:35:00,110.11,110.21,110.05,110.14,19107.0,108.205,108.3033,108.146,108.2345,19107.0
2024-03-01 11:40:00,110.11,110.11,109.96,110.0,13149.0,108.205,108.205,108.0576,108.0969,13149.0
2024-03-01 11:45:00,110.0,110.04,109.85,110.04,20860.0,108.0969,108.1362,107.9495,108.1362,20860.0
2024-03-01 11:50:00,110.05,110.26,109.97,110.26,13241.0,108.146,108.3524,108.0674,108.3524,13241.0
2024-03-01 11:55:00,110.25,110.31,110.2,110.31,9784.0,108.3426,108.4015,108.2934,108.4015,9784.0
2024-03-01 12:00:00,110.27,110.29,110.15,110.16,14565.0,108.3622,108.3819,108.2443,108.2541,14565.0
2024-03-01 12:05:00,110.15,110.25,110.13,110.18,11673.0,108.2443,108.3426,108.2246,108.2738,11673.0
2024-03-01 12:10:00,110.16,110.41,110.16,110.36,14402.0,108.2541,108.4998,108.2541,108.4507,14402.0
2024-03-01 12:15:00,110.36,110.43,110.3,110.36,17024.0,108.4507,108.5195,108.3917,108.4507,17024.0
2024-03-01 12:20:00,110.37,110.57,110.37,110.56,10882.0,108.4605,108.657,108.4605,108.6472,10882.0
2024-03-01 12:25:00,110.53,110.7,110.52,110.7,24423.0,108.6177,108.7848,108.6079,108.7848,24423.0
2024-03-01 12:30:00,110.71,110.83,110.68,110.72,34044.0,108.7946,108.9125,108.7651,108.8044,34044.0
2024-03-01 12:35:00,110.72,111.19,110.65,111.17,48499.0,108.8044,109.2663,108.7357,109.2467,48499.0
2024-03-01 12:40:00,111.14,111.15,110.99,110.99,21035.0,109.2172,109.227,109.0698,109.0698,21035.0
2024-03-01 12:45:00,110.98,111.08,110.91,111.06,17797.0,109.0599,109.1582,108.9912,109.1386,17797.0
2024-03-01 12:50:00,111.07,111.13,111.03,111.09,26640.0,109.1484,109.2073,109.1091,109.168,26640.0
2024-03-01 12:55:00,111.1,111.13,110.79,110.79,24434.0,109.1779,109.2073,108.8732,108.8732,24434.0
2024-03-01 13:00:00,110.78,110.79,110.5,110.51,17414.0,108.8634,108.8732,108.5882,108.5981,17414.0
2024-03-01 13:05:00,110.46,110.53,110.38,110.43,17211.0,108.5489,108.6177,108.4703,108.5195,17211.0
2024-03-01 13:10:00,110.45,110.51,110.25,110.25,16315.0,108.5391,108.5981,108.3426,108.3426,16315.0
2024-03-01 13:15:00,110.25,110.31,110.19,110.26,25031.0,108.3426,108.4015,108.2836,108.3524,25031.0
2024-03-01 13:20:00,110.25,110.32,110.15,110.21,18385.0,108.3426,108.4114,108.2443,108.3033,18385.0
2024-03-01 13:25:00,110.23,110.23,110.07,110.08,11022.0,108.3229,108.3229,108.1657,108.1755,11022.0
2024-03-01 13:30:00,110.08,110.15,110.01,110.09,14533.0,108.1755,108.2443,108.1067,108.1853,14533.0
2024-03-01 13:35:00,110.09,110.1,109.91,109.99,19843.0,108.1853,108.1952,108.0085,108.0871,19843.0
2024-03-01 13:40:00,109.99,110.2,109.96,110.15,12028.0,108.0871,108.2934,108.0576,108.2443,12028.0
2024-03-01 13:45:00,110.14,110.35,110.14,110.29,14074.0,108.2345,108.4408,108.2345,108.3819,14074.0
2024-03-01 13:50:00,110.29,110.43,110.2,110.41,11345.0,108.3819,108.5195,108.2934,108.4998,11345.0
2024-03-01 13:55:00,110.4,110.52,110.3,110.45,37407.0,108.49,108.6079,108.3917,108.5391,37407.0
2024-03-01 14:00:00,110.46,110.59,110.46,110.55,9763.0,108.5489,108.6767,108.5489,108.6374,9763.0
2024-03-01 14:05:00,110.56,110.57,110.49,110.51,11882.0,108.6472,108.657,108.5784,108.5981,11882.0
2024-03-01 14:10:00,110.52,110.56,110.41,110.41,19469.0,108.6079,108.6472,108.4998,108.4998,19469.0
2024-03-01 14:15:00,110.37,110.43,110.31,110.32,9951.0,108.4605,108.5195,108.4015,108.4114,9951.0
2024-03-01 14:20:00,110.33,110.39,110.19,110.23,14063.0,108.4212,108.4802,108.2836,108.3229,14063.0
2024-03-01 14:25:00,110.23,110.25,110.16,110.19,12262.0,108.3229,108.3426,108.2541,108.2836,12262.0
2024-03-01 14:30:00,110.19,110.34,110.15,110.34,11176.0,108.2836,108.431,108.2443,108.431,11176.0
2024-03-01 14:35:00,110.36,110.5,110.31,110.39,13169.0,108.4507,108.5882,108.4015,108.4802,13169.0
2024-03-01 14:40:00,110.38,110.46,110.35,110.42,13241.0,108.4703,108.5489,108.4408,108.5096,13241.0
2024-03-01 14:45:00,110.42,110.55,110.31,110.55,14325.0,108.5096,108.6374,108.4015,108.6374,14325.0
2024-03-01 14:50:00,110.54,110.59,110.43,110.52,23062.0,108.6276,108.6767,108.5195,108.6079,23062.0
2024-03-01 14:55:00,110.53,110.55,110.29,110.38,22155.0,108.6177,108.6374,108.3819,108.4703,22155.0
2024-03-01 15:00:00,110.36,110.4,110.23,110.3,16235.0,108.4507,108.49,108.3229,108.3917,16235.0
2024-03-01 15:05:00,110.3,110.32,110.07,110.13,18045.0,108.3917,108.4114,108.1657,108.2246,18045.0
2024-03-01 15:10:00,110.13,110.16,110.07,110.07,16095.0,108.2246,108.2541,108.1657,108.1657,16095.0
2024-03-01 15:15:00,110.07,110.16,110.06,110.11,20947.0,108.1657,108.2541,108.1559,108.205,20947.0
2024-03-01 15:20:00,110.1,110.14,109.91,109.93,24274.0,108.1952,108.2345,108.0085,108.0281,24274.0
2024-03-01 15:25:00,109.94,110.15,109.92,110.15,27588.0,108.0379,108.2443,108.0183,108.2443,27588.0
2024-03-01 15:30:00,110.15,110.18,109.93,109.95,37943.0,108.2443,108.2738,108.0281,108.0478,37943.0
2024-03-01 15:35:00,109.94,110.06,109.9,109.91,26173.0,108.0379,108.1559,107.9986,108.0085,26173.0
2024-03-01 15:40:00,109.9,110.07,109.88,110.07,33542.0,107.9986,108.1657,107.979,108.1657,33542.0
2024-03-01 15:45:00,110.06,110.42,110.03,110.4,59353.0,108.1559,108.5096,108.1264,108.49,59353.0
2024-03-01 15:50:00,110.39,110.89,110.35,110.82,150247.0,108.4802,108.9715,108.4408,108.9027,150247.0
2024-03-01 15:55:00,110.82,111.09,110.71,111.0,329701.0,108.9027,109.168,108.7946,109.0796,329701.0
2024-03-04 09:30:00,110.06,110.61,108.85,109.33,86680.0,108.1559,108.6963,106.9668,107.4385,86680.0
2024-03-04 09:35:00,109.09,109.37,108.37,109.35,30449.0,107.2026,107.4778,106.4951,107.4581,30449.0
2024-03-04 09:40:00,109.32,109.67,108.82,109.63,43696.0,107.4287,107.7726,106.9373,107.7333,43696.0
2024-03-04 09:45:00,109.67,109.94,109.36,109.67,39561.0,107.7726,108.0379,107.468,107.7726,39561.0
2024-03-04 09:50:00,109.66,110.25,109.59,110.25,34130.0,107.7628,108.3426,107.694,108.3426,34130.0
2024-03-04 09:55:00,110.22,110.26,109.95,110.17,47467.0,108.3131,108.3524,108.0478,108.264,47467.0
2024-03-04 10:00:00,110.23,110.41,110.17,110.31,28645.0,108.3229,108.4998,108.264,108.4015,28645.0
2024-03-04 10:05:00,110.34,110.37,109.94,109.98,23255.0,108.431,108.4605,108.0379,108.0772,23255.0
2024-03-04 10:10:00,110.0,110.49,109.93,110.43,26638.0,108.0969,108.5784,108.0281,108.5195,26638.0
2024-03-04 10:15:00,110.43,110.53,110.24,110.5,31506.0,108.5195,108.6177,108.3327,108.5882,31506.0
2024-03-04 10:20:00,110.48,110.99,110.48,110.99,28144.0,108.5686,109.0698,108.5686,109.0698,28144.0
2024-03-04 10:25:00,110.94,111.4,110.91,111.39,49425.0,109.0206,109.4727,108.9912,109.4628,49425.0
2024-03-04 10:30:00,111.39,111.49,111.2,111.25,26505.0,109.4628,109.5611,109.2761,109.3253,26505.0
2024-03-04 10:35:00,111.27,111.74,111.25,111.65,31303.0,109.3449,109.8068,109.3253,109.7184,31303.0
2024-03-04 10:40:00,111.61,111.83,111.6,111.71,21668.0,109.679,109.8952,109.6692,109.7773,21668.0
2024-03-04 10:45:00,111.67,111.84,111.53,111.55,17148.0,109.738,109.9051,109.6004,109.6201,17148.0
2024-03-04 10:50:00,111.59,111.62,111.19,111.24,22986.0,109.6594,109.6889,109.2663,109.3154,22986.0
2024-03-04 10:55:00,111.23,111.61,111.22,111.51,18562.0,109.3056,109.679,109.2958,109.5808,18562.0
2024-03-04 11:00:00,111.56,111.58,111.26,111.26,24569.0,109.6299,109.6496,109.3351,109.3351,24569.0
2024-03-04 11:05:00,111.23,111.39,111.1,111.35,28464.0,109.3056,109.4628,109.1779,109.4235,28464.0
2024-03-04 11:10:00,111.41,111.48,111.3,111.47,16268.0,109.4825,109.5513,109.3744,109.5415,16268.0
2024-03-04 11:15:00,111.47,111.54,111.36,111.48,24970.0,109.5415,109.6103,109.4334,109.5513,24970.0
2024-03-04 11:20:00,111.51,111.62,111.49,111.62,17938.0,109.5808,109.6889,109.5611,109.6889,17938.0
2024-03-04 11:25:00,111.6,111.64,111.49,111.59,23824.0,109.6692,109.7085,109.5611,109.6594,23824.0
2024-03-04 11:30:00,111.59,111.72,111.53,111.55,14534.0,109.6594,109.7871,109.6004,109.6201,14534.0
2024-03-04 11:35:00,111.57,111.63,111.5,111.55,16877.0,109.6397,109.6987,109.5709,109.6201,16877.0
2024-03-04 11:40:00,111.53,111.58,111.38,111.45,15481.0,109.6004,109.6496,109.453,109.5218,15481.0
2024-03-04 11:45:00,111.44,111.46,111.38,111.43,14469.0,109.512,109.5316,109.453,109.5022,14469.0
2024-03-04 11:50:00,111.42,111.54,111.42,111.51,10540.0,109.4923,109.6103,109.4923,109.5808,10540.0
2024-03-04 11:55:00,111.49,111.55,111.36,111.4,15563.0,109.5611,109.6201,109.4334,109.4727,15563.0
2024-03-04 12:00:00,111.38,111.4,111.21,111.37,37845.0,109.453,109.4727,109.286,109.4432,37845.0
2024-03-04 12:05:00,111.37,111.43,111.32,111.43,12805.0,109.4432,109.5022,109.3941,109.5022,12805.0
2024-03-04 12:10:00,111.43,111.52,111.4,111.45,13659.0,109.5022,109.5906,109.4727,109.5218,13659.0
2024-03-04 12:15:00,111.45,111.57,111.42,111.48,23076.0,109.5218,109.6397,109.4923,109.5513,23076.0
2024-03-04 12:20:00,111.48,111.56,111.45,111.52,16079.0,109.5513,109.6299,109.5218,109.5906,16079.0
2024-03-04 12:25:00,111.51,111.6,111.45,111.59,23220.0,109.5808,109.6692,109.5218,109.6594,23220.0
2024-03-04 12:30:00,111.58,111.77,111.58,111.69,20561.0,109.6496,109.8363,109.6496,109.7577,20561.0
2024-03-04 12:35:00,111.68,111.73,111.65,111.72,17974.0,109.7478,109.797,109.7184,109.7871,17974.0
2024-03-04 12:40:00,111.72,111.77,111.68,111.71,13649.0,109.7871,109.8363,109.7478,109.7773,13649.0
2024-03-04 12:45:00,111.71,111.72,111.5,111.5,27224.0,109.7773,109.7871,109.5709,109.5709,27224.0
2024-03-04 12:50:00,111.51,111.68,111.5,111.65,17794.0,109.5808,109.7478,109.5709,109.7184,17794.0
2024-03-04 12:55:00,111.65,111.78,111.65,111.75,15630.0,109.7184,109.8461,109.7184,109.8166,15630.0
2024-03-04 13:00:00,111.76,111.86,111.72,111.86,15796.0,109.8264,109.9247,109.7871,109.9247,15796.0
2024-03-04 13:05:00,111.86,111.86,111.75,111.8,20142.0,109.9247,109.9247,109.8166,109.8658,20142.0
2024-03-04 13:10:00,111.82,111.84,111.76,111.77,17838.0,109.8854,109.9051,109.8264,109.8363,17838.0
2024-03-04 13:15:00,111.77,111.84,111.76,111.8,18835.0,109.8363,109.9051,109.8264,109.8658,18835.0
2024-03-04 13:20:00,111.81,111.82,111.65,111.66,16400.0,109.8756,109.8854,109.7184,109.7282,16400.0
2024-03-04 13:25:00,111.67,111.8,111.62,111.74,15132.0,109.738,109.8658,109.6889,109.8068,15132.0
2024-03-04 13:30:00,111.74,111.81,111.73,111.74,14395.0,109.8068,109.8756,109.797,109.8068,14395.0
2024-03-04 13:35:00,111.73,111.81,111.68,111.75,14078.0,109.797,109.8756,109.7478,109.8166,14078.0
2024-03-04 13:40:00,111.74,111.78,111.64,111.67,11447.0,109.8068,109.8461,109.7085,109.738,11447.0
2024-03-04 13:45:00,111.67,111.77,111.63,111.72,17632.0,109.738,109.8363,109.6987,109.7871,17632.0
2024-03-04 13:50:00,111.72,111.85,111.68,111.82,18120.0,109.7871,109.9149,109.7478,109.8854,18120.0
2024-03-04 13:55:00,111.84,111.84,111.77,111.79,10812.0,109.9051,109.9051,109.8363,109.8559,10812.0
2024-03-04 14:00:00,111.79,111.82,111.74,111.81,9552.0,109.8559,109.8854,109.8068,109.8756,9552.0
2024-03-04 14:05:00,111.8,111.82,111.73,111.78,13901.0,109.8658,109.8854,109.797,109.8461,13901.0
2024-03-04 14:10:00,111.77,111.89,111.72,111.79,18096.0,109.8363,109.9542,109.7871,109.8559,18096.0
2024-03-04 14:15:00,111.78,111.78,111.62,111.77,19876.0,109.8461,109.8461,109.6889,109.8363,19876.0
2024-03-04 14:20:00,111.74,111.74,111.66,111.69,10261.0,109.8068,109.8068,109.7282,109.7577,10261.0
2024-03-04 14:25:00,111.68,111.79,111.65,111.78,20307.0,109.7478,109.8559,109.7184,109.8461,20307.0
2024-03-04 14:30:00,111.78,112.0,111.78,111.93,37803.0,109.8461,110.0623,109.8461,109.9935,37803.0
2024-03-04 14:35:00,111.94,112.17,111.94,112.17,20792.0,110.0033,110.2294,110.0033,110.2294,20792.0
2024-03-04 14:40:00,112.17,112.19,112.01,112.03,20258.0,110.2294,110.249,110.0721,110.0918,20258.0
2024-03-04 14:45:00,112.02,112.12,112.0,112.04,15697.0,110.0819,110.1802,110.0623,110.1016,15697.0
2024-03-04 14:50:00,112.05,112.08,111.98,112.01,9695.0,110.1114,110.1409,110.0426,110.0721,9695.0
2024-03-04 14:55:00,112.01,112.08,111.94,112.03,40217.0,110.0721,110.1409,110.0033,110.0918,40217.0
2024-03-04 15:00:00,112.03,112.03,111.82,111.91,22108.0,110.0918,110.0918,109.8854,109.9739,22108.0
2024-03-04 15:05:00,111.92,111.96,111.85,111.91,25914.0,109.9837,110.023,109.9149,109.9739,25914.0
2024-03-04 15:10:00,111.91,112.1,111.9,112.08,11481.0,109.9739,110.1606,109.964,110.1409,11481.0
2024-03-04 15:15:00,112.08,112.09,111.95,111.97,21870.0,110.1409,110.1507,110.0132,110.0328,21870.0
2024-03-04 15:20:00,111.95,111.98,111.88,111.94,18683.0,110.0132,110.0426,109.9444,110.0033,18683.0
2024-03-04 15:25:00,111.94,112.05,111.9,111.91,21056.0,110.0033,110.1114,109.964,109.9739,21056.0
2024-03-04 15:30:00,111.9,111.9,111.68,111.68,24756.0,109.964,109.964,109.7478,109.7478,24756.0
2024-03-04 15:35:00,111.67,111.67,111.51,111.66,20148.0,109.738,109.738,109.5808,109.7282,20148.0
2024-03-04 15:40:00,111.65,111.67,111.49,111.52,33487.0,109.7184,109.738,109.5611,109.5906,33487.0
2024-03-04 15:45:00,111.49,111.53,111.36,111.38,40332.0,109.5611,109.6004,109.4334,109.453,40332.0
2024-03-04 15:50:00,111.38,111.54,111.29,111.53,71581.0,109.453,109.6103,109.3646,109.6004,71581.0
2024-03-04 15:55:00,111.54,111.6,111.37,111.37,221523.0,109.6103,109.6692,109.4432,109.4432,221523.0
2024-03-05 09:30:00,111.21,111.62,110.54,111.13,25810.0,109.286,109.6889,108.6276,109.2073,25810.0
2024-03-05 09:35:00,110.97,111.2,110.63,110.78,15384.0,109.0501,109.2761,108.716,108.8634,15384.0
2024-03-05 09:40:00,110.65,110.65,110.15,110.41,14945.0,108.7357,108.7357,108.2443,108.4998,14945.0
2024-03-05 09:45:00,110.34,110.43,109.99,110.06,12977.0,108.431,108.5195,108.0871,108.1559,12977.0
2024-03-05 09:50:00,110.0,110.43,109.99,110.11,5575.0,108.0969,108.5195,108.0871,108.205,5575.0
2024-03-05 09:55:00,110.25,110.5,110.21,110.45,14656.0,108.3426,108.5882,108.3033,108.5391,14656.0
2024-03-05 10:00:00,110.51,110.72,110.38,110.59,10472.0,108.5981,108.8044,108.4703,108.6767,10472.0
2024-03-05 10:05:00,110.55,110.64,110.15,110.16,11464.0,108.6374,108.7258,108.2443,108.2541,11464.0
2024-03-05 10:10:00,110.13,110.32,110.07,110.28,11289.0,108.2246,108.4114,108.1657,108.3721,11289.0
2024-03-05 10:15:00,110.24,110.24,109.8,109.8,7735.0,108.3327,108.3327,107.9004,107.9004,7735.0
2024-03-05 10:20:00,109.81,109.82,109.4,109.4,30323.0,107.9102,107.92,107.5073,107.5073,30323.0
2024-03-05 10:25:00,109.45,109.94,109.43,109.9,19971.0,107.5564,108.0379,107.5368,107.9986,19971.0
2024-03-05 10:30:00,109.93,110.06,109.61,109.65,13858.0,108.0281,108.1559,107.7136,107.753,13858.0
2024-03-05 10:35:00,109.73,109.98,109.63,109.95,8230.0,107.8316,108.0772,107.7333,108.0478,8230.0
2024-03-05 10:40:00,110.0,110.04,109.71,109.93,16971.0,108.0969,108.1362,107.8119,108.0281,16971.0
2024-03-05 10:45:00,109.93,110.01,109.34,109.34,25703.0,108.0281,108.1067,107.4483,107.4483,25703.0
2024-03-05 10:50:00,109.41,109.53,109.36,109.38,9090.0,107.5171,107.635,107.468,107.4876,9090.0
2024-03-05 10:55:00,109.38,109.53,109.35,109.51,10627.0,107.4876,107.635,107.4581,107.6154,10627.0
2024-03-05 11:00:00,109.51,109.58,109.26,109.44,55242.0,107.6154,107.6842,107.3697,107.5466,55242.0
2024-03-05 11:05:00,109.5,109.76,109.47,109.76,12235.0,107.6055,107.861,107.5761,107.861,12235.0
2024-03-05 11:10:00,109.77,109.79,109.6,109.67,11129.0,107.8709,107.8905,107.7038,107.7726,11129.0
2024-03-05 11:15:00,109.7,109.79,109.58,109.79,16139.0,107.8021,107.8905,107.6842,107.8905,16139.0
2024-03-05 11:20:00,109.79,110.23,109.75,110.13,33659.0,107.8905,108.3229,107.8512,108.2246,33659.0
2024-03-05 11:25:00,110.1,110.1,109.81,109.91,7973.0,108.1952,108.1952,107.9102,108.0085,7973.0
2024-03-05 11:30:00,109.92,109.97,109.69,109.9,11175.0,108.0183,108.0674,107.7923,107.9986,11175.0
2024-03-05 11:35:00,109.85,109.89,109.78,109.79,6105.0,107.9495,107.9888,107.8807,107.8905,6105.0
2024-03-05 11:40:00,109.8,109.81,109.53,109.53,5851.0,107.9004,107.9102,107.635,107.635,5851.0
2024-03-05 11:45:00,109.56,109.63,109.43,109.48,12257.0,107.6645,107.7333,107.5368,107.5859,12257.0
2024-03-05 11:50:00,109.5,109.53,109.21,109.26,20035.0,107.6055,107.635,107.3206,107.3697,20035.0
2024-03-05 11:55:00,109.24,109.47,109.21,109.44,10541.0,107.35,107.5761,107.3206,107.5466,10541.0
2024-03-05 12:00:00,109.49,109.5,109.38,109.48,6406.0,107.5957,107.6055,107.4876,107.5859,6406.0
2024-03-05 12:05:00,109.46,109.65,109.42,109.57,17807.0,107.5662,107.753,107.5269,107.6743,17807.0
2024-03-05 12:10:00,109.56,109.78,109.56,109.75,10795.0,107.6645,107.8807,107.6645,107.8512,10795.0
2024-03-05 12:15:00,109.81,109.92,109.74,109.88,11539.0,107.9102,108.0183,107.8414,107.979,11539.0
2024-03-05 12:20:00,109.87,109.98,109.77,109.97,13196.0,107.9691,108.0772,107.8709,108.0674,13196.0
2024-03-05 12:25:00,109.95,110.02,109.91,110.0,7731.0,108.0478,108.1166,108.0085,108.0969,7731.0
2024-03-05 12:30:00,110.02,110.04,109.94,109.95,10091.0,108.1166,108.1362,108.0379,108.0478,10091.0
2024-03-05 12:35:00,109.96,109.97,109.78,109.79,10349.0,108.0576,108.0674,107.8807,107.8905,10349.0
2024-03-05 12:40:00,109.78,109.83,109.64,109.81,8904.0,107.8807,107.9298,107.7431,107.9102,8904.0
2024-03-05 12:45:00,109.8,109.92,109.8,109.92,6257.0,107.9004,108.0183,107.9004,108.0183,6257.0
2024-03-05 12:50:00,109.93,109.99,109.72,109.97,37583.0,108.0281,108.0871,107.8217,108.0674,37583.0
2024-03-05 12:55:00,109.99,110.1,109.97,109.99,9382.0,108.0871,108.1952,108.0674,108.0871,9382.0
2024-03-05 13:00:00,109.98,110.01,109.87,109.87,4487.0,108.0772,108.1067,107.9691,107.9691,4487.0
2024-03-05 13:05:00,109.81,109.98,109.79,109.84,18156.0,107.9102,108.0772,107.8905,107.9397,18156.0
2024-03-05 13:10:00,109.81,109.86,109.73,109.73,22208.0,107.9102,107.9593,107.8316,107.8316,22208.0
2024-03-05 13:15:00,109.74,109.96,109.73,109.95,16986.0,107.8414,108.0576,107.8316,108.0478,16986.0
2024-03-05 13:20:00,109.97,110.02,109.9,109.95,10742.0,108.0674,108.1166,107.9986,108.0478,10742.0
2024-03-05 13:25:00,109.96,109.96,109.85,109.85,3057.0,108.0576,108.0576,107.9495,107.9495,3057.0
2024-03-05 13:30:00,109.84,109.98,109.8,109.95,7076.0,107.9397,108.0772,107.9004,108.0478,7076.0
2024-03-05 13:35:00,109.94,109.94,109.75,109.79,21400.0,108.0379,108.0379,107.8512,107.8905,21400.0
2024-03-05 13:40:00,109.82,109.94,109.77,109.77,9177.0,107.92,108.0379,107.8709,107.8709,9177.0
2024-03-05 13:45:00,109.76,109.78,109.54,109.63,9192.0,107.861,107.8807,107.6449,107.7333,9192.0
2024-03-05 13:50:00,109.63,109.68,109.45,109.6,13319.0,107.7333,107.7824,107.5564,107.7038,13319.0
2024-03-05 13:55:00,109.62,109.67,109.6,109.61,4310.0,107.7235,107.7726,107.7038,107.7136,4310.0
2024-03-05 14:00:00,109.62,109.71,109.46,109.69,23341.0,107.7235,107.8119,107.5662,107.7923,23341.0
2024-03-05 14:05:00,109.69,109.79,109.62,109.73,8984.0,107.7923,107.8905,107.7235,107.8316,8984.0
2024-03-05 14:10:00,109.72,109.85,109.7,109.81,6086.0,107.8217,107.9495,107.8021,107.9102,6086.0
2024-03-05 14:15:00,109.83,109.87,109.76,109.78,4757.0,107.9298,107.9691,107.861,107.8807,4757.0
2024-03-05 14:20:00,109.76,109.81,109.76,109.78,4851.0,107.861,107.9102,107.861,107.8807,4851.0
2024-03-05 14:25:00,109.78,109.89,109.75,109.86,7939.0,107.8807,107.9888,107.8512,107.9593,7939.0
2024-03-05 14:30:00,109.85,109.85,109.58,109.58,8321.0,107.9495,107.9495,107.6842,107.6842,8321.0
2024-03-05 14:35:00,109.57,109.65,109.47,109.52,8489.0,107.6743,107.753,107.5761,107.6252,8489.0
2024-03-05 14:40:00,109.49,109.54,109.43,109.43,9426.0,107.5957,107.6449,107.5368,107.5368,9426.0
2024-03-05 14:45:00,109.42,109.42,109.34,109.37,6769.0,107.5269,107.5269,107.4483,107.4778,6769.0
2024-03-05 14:50:00,109.38,109.51,109.37,109.51,12163.0,107.4876,107.6154,107.4778,107.6154,12163.0
2024-03-05 14:55:00,109.48,109.59,109.48,109.56,16169.0,107.5859,107.694,107.5859,107.6645,16169.0
2024-03-05 15:00:00,109.55,109.79,109.55,109.78,15089.0,107.6547,107.8905,107.6547,107.8807,15089.0
2024-03-05 15:05:00,109.81,109.81,109.61,109.62,8503.0,107.9102,107.9102,107.7136,107.7235,8503.0
2024-03-05 15:10:00,109.6,109.67,109.45,109.45,11913.0,107.7038,107.7726,107.5564,107.5564,11913.0
2024-03-05 15:15:00,109.45,109.45,109.26,109.28,9686.0,107.5564,107.5564,107.3697,107.3894,9686.0
2024-03-05 15:20:00,109.26,109.31,109.19,109.29,12966.0,107.3697,107.4188,107.3009,107.3992,12966.0
2024-03-05 15:25:00,109.29,109.3,109.08,109.09,11343.0,107.3992,107.409,107.1928,107.2026,11343.0
2024-03-05 15:30:00,109.1,109.2,109.01,109.19,24228.0,107.2125,107.3107,107.124,107.3009,24228.0
2024-03-05 15:35:00,109.2,109.38,109.18,109.27,18733.0,107.3107,107.4876,107.2911,107.3795,18733.0
2024-03-05 15:40:00,109.25,109.26,109.09,109.2,31237.0,107.3599,107.3697,107.2026,107.3107,31237.0
2024-03-05 15:45:00,109.19,109.28,109.17,109.26,37220.0,107.3009,107.3894,107.2813,107.3697,37220.0
2024-03-05 15:50:00,109.27,109.55,109.24,109.54,54419.0,107.3795,107.6547,107.35,107.6449,54419.0
2024-03-05 15:55:00,109.53,109.72,109.38,109.41,155996.0,107.635,107.8217,107.4876,107.5171,155996.0
2024-03-06 09:30:00,110.12,110.88,110.0,110.03,25324.0,108.2148,108.9617,108.0969,108.1264,25324.0
2024-03-06 09:35:00,110.22,110.22,109.36,109.53,29446.0,108.3131,108.3131,107.468,107.635,29446.0
2024-03-06 09:40:00,109.4,109.62,108.85,109.24,15868.0,107.5073,107.7235,106.9668,107.35,15868.0
2024-03-06 09:45:00,109.2,109.42,108.95,109.11,17482.0,107.3107,107.5269,107.0651,107.2223,17482.0
2024-03-06 09:50:00,109.04,109.26,109.01,109.16,20720.0,107.1535,107.3697,107.124,107.2714,20720.0
2024-03-06 09:55:00,109.21,109.69,109.21,109.62,37576.0,107.3206,107.7923,107.3206,107.7235,37576.0
2024-03-06 10:00:00,109.55,109.89,109.49,109.49,32010.0,107.6547,107.9888,107.5957,107.5957,32010.0
2024-03-06 10:05:00,109.49,110.02,109.49,109.94,25470.0,107.5957,108.1166,107.5957,108.0379,25470.0
2024-03-06 10:10:00,109.94,110.19,109.93,110.14,6602.0,108.0379,108.2836,108.0281,108.2345,6602.0
2024-03-06 10:15:00,110.19,110.6,110.19,110.59,8306.0,108.2836,108.6865,108.2836,108.6767,8306.0
2024-03-06 10:20:00,110.63,110.68,110.1,110.18,12404.0,108.716,108.7651,108.1952,108.2738,12404.0
2024-03-06 10:25:00,110.09,110.29,109.87,109.87,14602.0,108.1853,108.3819,107.9691,107.9691,14602.0
2024-03-06 10:30:00,109.9,110.19,109.71,110.19,8806.0,107.9986,108.2836,107.8119,108.2836,8806.0
2024-03-06 10:35:00,110.19,110.37,109.99,110.28,19827.0,108.2836,108.4605,108.0871,108.3721,19827.0
2024-03-06 10:40:00,110.31,110.46,110.3,110.41,12263.0,108.4015,108.5489,108.3917,108.4998,12263.0
2024-03-06 10:45:00,110.41,110.52,110.4,110.5,5941.0,108.4998,108.6079,108.49,108.5882,5941.0
2024-03-06 10:50:00,110.5,110.63,110.44,110.44,7284.0,108.5882,108.716,108.5293,108.5293,7284.0
2024-03-06 10:55:00,110.44,110.53,110.32,110.39,7480.0,108.5293,108.6177,108.4114,108.4802,7480.0
2024-03-06 11:00:00,110.43,110.6,110.08,110.08,11761.0,108.5195,108.6865,108.1755,108.1755,11761.0
2024-03-06 11:05:00,110.01,110.09,109.91,110.03,9830.0,108.1067,108.1853,108.0085,108.1264,9830.0
2024-03-06 11:10:00,110.06,110.06,109.85,109.85,9845.0,108.1559,108.1559,107.9495,107.9495,9845.0
2024-03-06 11:15:00,109.88,109.97,109.83,109.97,11930.0,107.979,108.0674,107.9298,108.0674,11930.0
2024-03-06 11:20:00,109.98,110.04,109.85,110.02,12897.0,108.0772,108.1362,107.9495,108.1166,12897.0
2024-03-06 11:25:00,109.99,110.12,109.97,110.12,6007.0,108.0871,108.2148,108.0674,108.2148,6007.0
2024-03-06 11:30:00,110.04,110.04,109.82,110.0,12378.0,108.1362,108.1362,107.92,108.0969,12378.0
2024-03-06 11:35:00,109.95,109.98,109.79,109.79,6931.0,108.0478,108.0772,107.8905,107.8905,6931.0
2024-03-06 11:40:00,109.79,109.85,109.76,109.84,7728.0,107.8905,107.9495,107.861,107.9397,7728.0
2024-03-06 11:45:00,109.84,109.86,109.76,109.8,10491.0,107.9397,107.9593,107.861,107.9004,10491.0
2024-03-06 11:50:00,109.8,109.81,109.7,109.77,18892.0,107.9004,107.9102,107.8021,107.8709,18892.0
2024-03-06 11:55:00,109.78,109.81,109.39,109.42,11232.0,107.8807,107.9102,107.4975,107.5269,11232.0
2024-03-06 12:00:00,109.4,109.58,109.38,109.52,16562.0,107.5073,107.6842,107.4876,107.6252,16562.0
2024-03-06 12:05:00,109.52,109.58,109.36,109.39,16305.0,107.6252,107.6842,107.468,107.4975,16305.0
2024-03-06 12:10:00,109.42,109.49,109.38,109.43,7648.0,107.5269,107.5957,107.4876,107.5368,7648.0
2024-03-06 12:15:00,109.44,109.56,109.34,109.52,11778.0,107.5466,107.6645,107.4483,107.6252,11778.0
2024-03-06 12:20:00,109.53,109.59,109.46,109.54,8623.0,107.635,107.694,107.5662,107.6449,8623.0
2024-03-06 12:25:00,109.53,109.6,109.5,109.51,9590.0,107.635,107.7038,107.6055,107.6154,9590.0
2024-03-06 12:30:00,109.52,109.67,109.38,109.41,8079.0,107.6252,107.7726,107.4876,107.5171,8079.0
2024-03-06 12:35:00,109.37,109.4,109.27,109.38,13892.0,107.4778,107.5073,107.3795,107.4876,13892.0
2024-03-06 12:40:00,109.4,109.43,109.22,109.33,21054.0,107.5073,107.5368,107.3304,107.4385,21054.0
2024-03-06 12:45:00,109.33,109.46,109.28,109.46,15837.0,107.4385,107.5662,107.3894,107.5662,15837.0
2024-03-06 12:50:00,109.45,109.54,109.39,109.4,6390.0,107.5564,107.6449,107.4975,107.5073,6390.0
2024-03-06 12:55:00,109.36,109.42,109.33,109.35,7224.0,107.468,107.5269,107.4385,107.4581,7224.0
2024-03-06 13:00:00,109.36,109.45,109.32,109.37,9530.0,107.468,107.5564,107.4287,107.4778,9530.0
2024-03-06 13:05:00,109.37,109.37,109.22,109.26,5529.0,107.4778,107.4778,107.3304,107.3697,5529.0
2024-03-06 13:10:00,109.29,109.36,109.28,109.36,4401.0,107.3992,107.468,107.3894,107.468,4401.0
2024-03-06 13:15:00,109.39,109.39,109.26,109.33,5558.0,107.4975,107.4975,107.3697,107.4385,5558.0
2024-03-06 13:20:00,109.35,109.44,109.3,109.44,7250.0,107.4581,107.5466,107.409,107.5466,7250.0
2024-03-06 13:25:00,109.44,109.49,109.41,109.41,4836.0,107.5466,107.5957,107.5171,107.5171,4836.0
2024-03-06 13:30:00,109.42,109.42,109.0,109.01,10256.0,107.5269,107.5269,107.1142,107.124,10256.0
2024-03-06 13:35:00,108.99,109.04,108.71,109.0,18855.0,107.1044,107.1535,106.8292,107.1142,18855.0
2024-03-06 13:40:00,109.02,109.09,108.98,108.99,11036.0,107.1339,107.2026,107.0945,107.1044,11036.0
2024-03-06 13:45:00,109.02,109.06,108.5,108.53,18735.0,107.1339,107.1732,106.6228,106.6523,18735.0
2024-03-06 13:50:00,108.51,108.75,108.45,108.64,21637.0,106.6327,106.8685,106.5737,106.7604,21637.0
2024-03-06 13:55:00,108.61,108.89,108.59,108.83,9047.0,106.7309,107.0061,106.7113,106.9471,9047.0
2024-03-06 14:00:00,108.82,108.82,108.56,108.6,13973.0,106.9373,106.9373,106.6818,106.7211,13973.0
2024-03-06 14:05:00,108.64,108.99,108.64,108.92,26580.0,106.7604,107.1044,106.7604,107.0356,26580.0
2024-03-06 14:10:00,108.93,108.94,108.65,108.67,9104.0,107.0454,107.0552,106.7703,106.7899,9104.0
2024-03-06 14:15:00,108.66,108.74,108.5,108.67,8462.0,106.7801,106.8587,106.6228,106.7899,8462.0
2024-03-06 14:20:00,108.63,108.96,108.63,108.93,6849.0,106.7506,107.0749,106.7506,107.0454,6849.0
2024-03-06 14:25:00,108.91,109.16,108.83,109.16,7238.0,107.0258,107.2714,106.9471,107.2714,7238.0
2024-03-06 14:30:00,109.19,109.22,108.88,109.0,15538.0,107.3009,107.3304,106.9963,107.1142,15538.0
2024-03-06 14:35:00,108.95,109.05,108.89,108.93,7665.0,107.0651,107.1633,107.0061,107.0454,7665.0
2024-03-06 14:40:00,108.89,109.01,108.85,108.99,6980.0,107.0061,107.124,106.9668,107.1044,6980.0
2024-03-06 14:45:00,108.96,108.97,108.8,108.89,12386.0,107.0749,107.0847,106.9177,107.0061,12386.0
2024-03-06 14:50:00,108.84,108.93,108.79,108.84,8355.0,106.957,107.0454,106.9078,106.957,8355.0
2024-03-06 14:55:00,108.85,108.85,108.68,108.75,8256.0,106.9668,106.9668,106.7997,106.8685,8256.0
2024-03-06 15:00:00,108.72,108.93,108.71,108.93,9161.0,106.839,107.0454,106.8292,107.0454,9161.0
2024-03-06 15:05:00,108.92,108.96,108.88,108.9,10640.0,107.0356,107.0749,106.9963,107.0159,10640.0
2024-03-06 15:10:00,108.9,108.92,108.54,108.61,11823.0,107.0159,107.0356,106.6622,106.7309,11823.0
2024-03-06 15:15:00,108.61,108.68,108.57,108.6,18774.0,106.7309,106.7997,106.6916,106.7211,18774.0
2024-03-06 15:20:00,108.59,108.68,108.48,108.53,19508.0,106.7113,106.7997,106.6032,106.6523,19508.0
2024-03-06 15:25:00,108.54,108.79,108.47,108.79,18297.0,106.6622,106.9078,106.5934,106.9078,18297.0
2024-03-06 15:30:00,108.81,108.85,108.59,108.59,20527.0,106.9275,106.9668,106.7113,106.7113,20527.0
2024-03-06 15:35:00,108.56,108.69,108.44,108.69,20458.0,106.6818,106.8096,106.5639,106.8096,20458.0
2024-03-06 15:40:00,108.72,108.9,108.72,108.84,22521.0,106.839,107.0159,106.839,106.957,22521.0
2024-03-06 15:45:00,108.85,109.0,108.84,108.93,37630.0,106.9668,107.1142,106.957,107.0454,37630.0
2024-03-06 15:50:00,108.9,108.91,108.62,108.85,54238.0,107.0159,107.0258,106.7408,106.9668,54238.0
2024-03-06 15:55:00,108.86,108.95,108.72,108.86,169986.0,106.9766,107.0651,106.839,106.9766,169986.0
2024-03-07 09:30:00,109.05,109.4,108.45,109.27,38717.0,107.1633,107.5073,106.5737,107.3795,38717.0
2024-03-07 09:35:00,109.41,110.0,109.4,109.9,9618.0,107.5171,108.0969,107.5073,107.9986,9618.0
2024-03-07 09:40:00,109.86,110.02,109.71,109.93,16720.0,107.9593,108.1166,107.8119,108.0281,16720.0
2024-03-07 09:45:00,109.93,109.99,109.52,109.99,7569.0,108.0281,108.0871,107.6252,108.0871,7569.0
2024-03-07 09:50:00,109.89,109.9,109.39,109.39,24850.0,107.9888,107.9986,107.4975,107.4975,24850.0
2024-03-07 09:55:00,109.41,109.62,109.13,109.24,10402.0,107.5171,107.7235,107.2419,107.35,10402.0
2024-03-07 10:00:00,109.29,109.39,109.18,109.36,7287.0,107.3992,107.4975,107.2911,107.468,7287.0
2024-03-07 10:05:00,109.4,109.45,109.27,109.29,3914.0,107.5073,107.5564,107.3795,107.3992,3914.0
2024-03-07 10:10:00,109.3,109.51,109.26,109.51,4282.0,107.409,107.6154,107.3697,107.6154,4282.0
2024-03-07 10:15:00,109.55,109.62,109.51,109.56,3863.0,107.6547,107.7235,107.6154,107.6645,3863.0
2024-03-07 10:20:00,109.54,109.6,109.49,109.55,4142.0,107.6449,107.7038,107.5957,107.6547,4142.0
2024-03-07 10:25:00,109.58,109.86,109.51,109.86,6062.0,107.6842,107.9593,107.6154,107.9593,6062.0
2024-03-07 10:30:00,109.89,109.89,109.56,109.56,6174.0,107.9888,107.9888,107.6645,107.6645,6174.0
2024-03-07 10:35:00,109.51,109.6,109.35,109.59,5867.0,107.6154,107.7038,107.4581,107.694,5867.0
2024-03-07 10:40:00,109.61,109.73,109.55,109.69,4152.0,107.7136,107.8316,107.6547,107.7923,4152.0
2024-03-07 10:45:00,109.7,109.91,109.7,109.91,3192.0,107.8021,108.0085,107.8021,108.0085,3192.0
2024-03-07 10:50:00,109.91,110.14,109.86,110.02,9698.0,108.0085,108.2345,107.9593,108.1166,9698.0
2024-03-07 10:55:00,110.03,110.43,110.02,110.37,10508.0,108.1264,108.5195,108.1166,108.4605,10508.0
2024-03-07 11:00:00,110.33,110.33,110.03,110.06,8564.0,108.4212,108.4212,108.1264,108.1559,8564.0
2024-03-07 11:05:00,110.1,110.11,109.84,109.87,11055.0,108.1952,108.205,107.9397,107.9691,11055.0
2024-03-07 11:10:00,109.87,109.87,109.76,109.82,5549.0,107.9691,107.9691,107.861,107.92,5549.0
2024-03-07 11:15:00,109.8,109.88,109.79,109.85,6956.0,107.9004,107.979,107.8905,107.9495,6956.0
2024-03-07 11:20:00,109.9,110.02,109.83,109.93,7847.0,107.9986,108.1166,107.9298,108.0281,7847.0
2024-03-07 11:25:00,109.93,110.01,109.9,109.96,6932.0,108.0281,108.1067,107.9986,108.0576,6932.0
2024-03-07 11:30:00,109.97,109.97,109.79,109.86,5842.0,108.0674,108.0674,107.8905,107.9593,5842.0
2024-03-07 11:35:00,109.88,110.04,109.85,110.03,6276.0,107.979,108.1362,107.9495,108.1264,6276.0
2024-03-07 11:40:00,110.02,110.2,110.01,110.14,10609.0,108.1166,108.2934,108.1067,108.2345,10609.0
2024-03-07 11:45:00,110.16,110.25,110.07,110.23,11769.0,108.2541,108.3426,108.1657,108.3229,11769.0
2024-03-07 11:50:00,110.25,110.54,110.25,110.41,12235.0,108.3426,108.6276,108.3426,108.4998,12235.0
2024-03-07 11:55:00,110.39,110.47,110.2,110.23,9191.0,108.4802,108.5588,108.2934,108.3229,9191.0
2024-03-07 12:00:00,110.22,110.32,110.16,110.24,12054.0,108.3131,108.4114,108.2541,108.3327,12054.0
2024-03-07 12:05:00,110.25,110.45,110.23,110.45,3124.0,108.3426,108.5391,108.3229,108.5391,3124.0
2024-03-07 12:10:00,110.42,110.5,110.41,110.42,7576.0,108.5096,108.5882,108.4998,108.5096,7576.0
2024-03-07 12:15:00,110.38,110.43,110.31,110.43,4360.0,108.4703,108.5195,108.4015,108.5195,4360.0
2024-03-07 12:20:00,110.43,110.49,110.3,110.32,10758.0,108.5195,108.5784,108.3917,108.4114,10758.0
2024-03-07 12:25:00,110.24,110.35,110.24,110.31,3566.0,108.3327,108.4408,108.3327,108.4015,3566.0
2024-03-07 12:30:00,110.31,110.33,110.24,110.26,10224.0,108.4015,108.4212,108.3327,108.3524,10224.0
2024-03-07 12:35:00,110.27,110.37,110.17,110.28,8970.0,108.3622,108.4605,108.264,108.3721,8970.0
2024-03-07 12:40:00,110.3,110.34,110.25,110.34,4243.0,108.3917,108.431,108.3426,108.431,4243.0
2024-03-07 12:45:00,110.35,110.4,110.35,110.36,8110.0,108.4408,108.49,108.4408,108.4507,8110.0
2024-03-07 12:50:00,110.36,110.39,110.33,110.34,8637.0,108.4507,108.4802,108.4212,108.431,8637.0
2024-03-07 12:55:00,110.33,110.33,110.25,110.25,3465.0,108.4212,108.4212,108.3426,108.3426,3465.0
2024-03-07 13:00:00,110.25,110.31,110.18,110.29,3742.0,108.3426,108.4015,108.2738,108.3819,3742.0
2024-03-07 13:05:00,110.28,110.48,110.26,110.47,16603.0,108.3721,108.5686,108.3524,108.5588,16603.0
2024-03-07 13:10:00,110.5,110.56,110.48,110.55,5642.0,108.5882,108.6472,108.5686,108.6374,5642.0
2024-03-07 13:15:00,110.58,110.64,110.56,110.64,5388.0,108.6669,108.7258,108.6472,108.7258,5388.0
2024-03-07 13:20:00,110.65,110.65,110.5,110.56,8309.0,108.7357,108.7357,108.5882,108.6472,8309.0
2024-03-07 13:25:00,110.58,110.6,110.53,110.55,5519.0,108.6669,108.6865,108.6177,108.6374,5519.0
2024-03-07 13:30:00,110.56,110.57,110.49,110.53,3463.0,108.6472,108.657,108.5784,108.6177,3463.0
2024-03-07 13:35:00,110.54,110.59,110.42,110.43,13059.0,108.6276,108.6767,108.5096,108.5195,13059.0
2024-03-07 13:40:00,110.43,110.57,110.43,110.51,21072.0,108.5195,108.657,108.5195,108.5981,21072.0
2024-03-07 13:45:00,110.49,110.59,110.49,110.59,6112.0,108.5784,108.6767,108.5784,108.6767,6112.0
2024-03-07 13:50:00,110.63,110.76,110.63,110.76,11635.0,108.716,108.8437,108.716,108.8437,11635.0
2024-03-07 13:55:00,110.76,110.85,110.76,110.81,9068.0,108.8437,108.9322,108.8437,108.8929,9068.0
2024-03-07 14:00:00,110.82,110.83,110.72,110.8,5424.0,108.9027,108.9125,108.8044,108.8831,5424.0
2024-03-07 14:05:00,110.81,110.84,110.79,110.82,4052.0,108.8929,108.9224,108.8732,108.9027,4052.0
2024-03-07 14:10:00,110.83,110.97,110.82,110.92,14074.0,108.9125,109.0501,108.9027,109.001,14074.0
2024-03-07 14:15:00,110.93,110.96,110.89,110.93,8628.0,109.0108,109.0403,108.9715,109.0108,8628.0
2024-03-07 14:20:00,110.94,111.07,110.91,110.96,8767.0,109.0206,109.1484,108.9912,109.0403,8767.0
2024-03-07 14:25:00,110.94,110.94,110.89,110.9,2590.0,109.0206,109.0206,108.9715,108.9813,2590.0
2024-03-07 14:30:00,110.9,111.01,110.89,110.99,11429.0,108.9813,109.0894,108.9715,109.0698,11429.0
2024-03-07 14:35:00,110.99,111.0,110.87,110.88,11338.0,109.0698,109.0796,108.9518,108.9617,11338.0
2024-03-07 14:40:00,110.87,110.97,110.79,110.96,12054.0,108.9518,109.0501,108.8732,109.0403,12054.0
2024-03-07 14:45:00,110.94,111.21,110.94,111.19,12113.0,109.0206,109.286,109.0206,109.2663,12113.0
2024-03-07 14:50:00,111.18,111.21,111.14,111.2,6123.0,109.2565,109.286,109.2172,109.2761,6123.0
2024-03-07 14:55:00,111.2,111.22,110.98,111.0,5734.0,109.2761,109.2958,109.0599,109.0796,5734.0
2024-03-07 15:00:00,110.98,110.98,110.71,110.78,11423.0,109.0599,109.0599,108.7946,108.8634,11423.0
2024-03-07 15:05:00,110.78,110.81,110.55,110.55,14222.0,108.8634,108.8929,108.6374,108.6374,14222.0
2024-03-07 15:10:00,110.55,110.76,110.43,110.72,46429.0,108.6374,108.8437,108.5195,108.8044,46429.0
2024-03-07 15:15:00,110.74,110.77,110.69,110.71,4511.0,108.8241,108.8536,108.775,108.7946,4511.0
2024-03-07 15:20:00,110.73,110.76,110.55,110.56,13187.0,108.8143,108.8437,108.6374,108.6472,13187.0
2024-03-07 15:25:00,110.55,110.57,110.44,110.45,7955.0,108.6374,108.657,108.5293,108.5391,7955.0
2024-03-07 15:30:00,110.45,110.58,110.45,110.56,11701.0,108.5391,108.6669,108.5391,108.6472,11701.0
2024-03-07 15:35:00,110.56,110.65,110.52,110.65,14746.0,108.6472,108.7357,108.6079,108.7357,14746.0
2024-03-07 15:40:00,110.65,110.69,110.56,110.59,17716.0,108.7357,108.775,108.6472,108.6767,17716.0
2024-03-07 15:45:00,110.6,110.63,110.5,110.5,22905.0,108.6865,108.716,108.5882,108.5882,22905.0
2024-03-07 15:50:00,110.49,110.84,110.49,110.83,28757.0,108.5784,108.9224,108.5784,108.9125,28757.0
2024-03-07 15:55:00,110.88,110.96,110.73,110.94,100738.0,108.9617,109.0403,108.8143,109.0206,100738.0
2024-03-08 09:30:00,111.0,111.11,110.32,110.37,19544.0,109.0796,109.1877,108.4114,108.4605,19544.0
2024-03-08 09:35:00,110.38,110.5,109.51,109.98,31721.0,108.4703,108.5882,107.6154,108.0772,31721.0
2024-03-08 09:40:00,110.05,110.22,109.91,110.15,27336.0,108.146,108.3131,108.0085,108.2443,27336.0
2024-03-08 09:45:00,110.08,110.54,110.07,110.46,12902.0,108.1755,108.6276,108.1657,108.5489,12902.0
2024-03-08 09:50:00,110.5,110.61,110.12,110.15,11137.0,108.5882,108.6963,108.2148,108.2443,11137.0
2024-03-08 09:55:00,110.12,110.17,110.04,110.1,7581.0,108.2148,108.264,108.1362,108.1952,7581.0
2024-03-08 10:00:00,110.09,110.29,109.81,109.87,14729.0,108.1853,108.3819,107.9102,107.9691,14729.0
2024-03-08 10:05:00,109.91,110.05,109.81,109.93,24982.0,108.0085,108.146,107.9102,108.0281,24982.0
2024-03-08 10:10:00,109.88,110.0,109.87,109.89,7520.0,107.979,108.0969,107.9691,107.9888,7520.0
2024-03-08 10:15:00,109.83,110.12,109.82,109.95,12745.0,107.9298,108.2148,107.92,108.0478,12745.0
2024-03-08 10:20:00,110.03,110.11,109.78,109.82,10627.0,108.1264,108.205,107.8807,107.92,10627.0
2024-03-08 10:25:00,109.82,109.86,109.78,109.83,6604.0,107.92,107.9593,107.8807,107.9298,6604.0
2024-03-08 10:30:00,109.83,109.83,109.5,109.64,14314.0,107.9298,107.9298,107.6055,107.7431,14314.0
2024-03-08 10:35:00,109.62,109.62,109.35,109.45,17685.0,107.7235,107.7235,107.4581,107.5564,17685.0
2024-03-08 10:40:00,109.45,109.84,109.42,109.8,12778.0,107.5564,107.9397,107.5269,107.9004,12778.0
2024-03-08 10:45:00,109.74,109.82,109.54,109.69,6318.0,107.8414,107.92,107.6449,107.7923,6318.0
2024-03-08 10:50:00,109.65,109.79,109.54,109.78,44969.0,107.753,107.8905,107.6449,107.8807,44969.0
2024-03-08 10:55:00,109.79,109.91,109.62,109.69,7464.0,107.8905,108.0085,107.7235,107.7923,7464.0
2024-03-08 11:00:00,109.71,109.71,109.41,109.55,12787.0,107.8119,107.8119,107.5171,107.6547,12787.0
2024-03-08 11:05:00,109.47,109.68,109.18,109.18,9621.0,107.5761,107.7824,107.2911,107.2911,9621.0
2024-03-08 11:10:00,109.22,109.33,109.16,109.26,13036.0,107.3304,107.4385,107.2714,107.3697,13036.0
2024-03-08 11:15:00,109.25,109.4,109.17,109.26,15939.0,107.3599,107.5073,107.2813,107.3697,15939.0
2024-03-08 11:20:00,109.24,109.35,109.04,109.05,7347.0,107.35,107.4581,107.1535,107.1633,7347.0
2024-03-08 11:25:00,109.01,109.12,108.85,108.95,22997.0,107.124,107.2321,106.9668,107.0651,22997.0
2024-03-08 11:30:00,108.93,108.97,108.56,108.86,23421.0,107.0454,107.0847,106.6818,106.9766,23421.0
2024-03-08 11:35:00,108.92,109.01,108.83,108.95,12215.0,107.0356,107.124,106.9471,107.0651,12215.0
2024-03-08 11:40:00,108.95,109.01,108.84,108.87,11422.0,107.0651,107.124,106.957,106.9864,11422.0
2024-03-08 11:45:00,108.84,108.88,108.71,108.81,11885.0,106.957,106.9963,106.8292,106.9275,11885.0
2024-03-08 11:50:00,108.85,108.98,108.7,108.7,21560.0,106.9668,107.0945,106.8194,106.8194,21560.0
2024-03-08 11:55:00,108.7,108.78,108.61,108.65,13865.0,106.8194,106.898,106.7309,106.7703,13865.0
2024-03-08 12:00:00,108.65,108.94,108.57,108.9,10579.0,106.7703,107.0552,106.6916,107.0159,10579.0
2024-03-08 12:05:00,108.86,109.06,108.85,108.9,17281.0,106.9766,107.1732,106.9668,107.0159,17281.0
2024-03-08 12:10:00,108.91,109.15,108.81,109.14,13196.0,107.0258,107.2616,106.9275,107.2518,13196.0
2024-03-08 12:15:00,109.14,109.16,108.96,109.09,14153.0,107.2518,107.2714,107.0749,107.2026,14153.0
2024-03-08 12:20:00,109.07,109.24,109.07,109.12,10745.0,107.183,107.35,107.183,107.2321,10745.0
2024-03-08 12:25:00,109.14,109.25,109.14,109.21,5478.0,107.2518,107.3599,107.2518,107.3206,5478.0
2024-03-08 12:30:00,109.21,109.3,109.2,109.23,2771.0,107.3206,107.409,107.3107,107.3402,2771.0
2024-03-08 12:35:00,109.23,109.26,109.12,109.25,7930.0,107.3402,107.3697,107.2321,107.3599,7930.0
2024-03-08 12:40:00,109.24,109.28,109.19,109.22,7282.0,107.35,107.3894,107.3009,107.3304,7282.0
2024-03-08 12:45:00,109.23,109.24,109.11,109.17,4020.0,107.3402,107.35,107.2223,107.2813,4020.0
2024-03-08 12:50:00,109.2,109.25,109.0,109.02,11546.0,107.3107,107.3599,107.1142,107.1339,11546.0
2024-03-08 12:55:00,108.99,109.06,108.84,109.03,20128.0,107.1044,107.1732,106.957,107.1437,20128.0
2024-03-08 13:00:00,109.04,109.04,108.75,108.83,12753.0,107.1535,107.1535,106.8685,106.9471,12753.0
2024-03-08 13:05:00,108.81,108.82,108.61,108.7,8513.0,106.9275,106.9373,106.7309,106.8194,8513.0
2024-03-08 13:10:00,108.65,108.73,108.6,108.61,7187.0,106.7703,106.8489,106.7211,106.7309,7187.0
2024-03-08 13:15:00,108.62,108.72,108.58,108.69,7475.0,106.7408,106.839,106.7015,106.8096,7475.0
2024-03-08 13:20:00,108.69,108.69,108.51,108.55,8132.0,106.8096,106.8096,106.6327,106.672,8132.0
2024-03-08 13:25:00,108.52,108.76,108.52,108.73,13365.0,106.6425,106.8784,106.6425,106.8489,13365.0
2024-03-08 13:30:00,108.73,108.74,108.36,108.36,20009.0,106.8489,106.8587,106.4853,106.4853,20009.0
2024-03-08 13:35:00,108.38,108.43,108.06,108.08,17113.0,106.5049,106.5541,106.1905,106.2101,17113.0
2024-03-08 13:40:00,108.11,108.11,108.01,108.05,4425.0,106.2396,106.2396,106.1413,106.1806,4425.0
2024-03-08 13:45:00,108.05,108.07,107.92,108.06,8666.0,106.1806,106.2003,106.0529,106.1905,8666.0
2024-03-08 13:50:00,108.09,108.27,108.07,108.2,18080.0,106.2199,106.3968,106.2003,106.328,18080.0
2024-03-08 13:55:00,108.22,108.24,108.13,108.22,6239.0,106.3477,106.3673,106.2593,106.3477,6239.0
2024-03-08 14:00:00,108.25,108.48,108.24,108.48,6478.0,106.3772,106.6032,106.3673,106.6032,6478.0
2024-03-08 14:05:00,108.48,108.56,108.39,108.56,7106.0,106.6032,106.6818,106.5148,106.6818,7106.0
2024-03-08 14:10:00,108.56,108.57,108.43,108.57,7726.0,106.6818,106.6916,106.5541,106.6916,7726.0
2024-03-08 14:15:00,108.59,108.72,108.58,108.69,33726.0,106.7113,106.839,106.7015,106.8096,33726.0
2024-03-08 14:20:00,108.72,108.94,108.68,108.93,25552.0,106.839,107.0552,106.7997,107.0454,25552.0
2024-03-08 14:25:00,108.94,108.94,108.78,108.9,6102.0,107.0552,107.0552,106.898,107.0159,6102.0
2024-03-08 14:30:00,108.9,109.09,108.9,109.09,7273.0,107.0159,107.2026,107.0159,107.2026,7273.0
2024-03-08 14:35:00,109.12,109.2,109.08,109.13,11836.0,107.2321,107.3107,107.1928,107.2419,11836.0
2024-03-08 14:40:00,109.12,109.21,109.12,109.18,5470.0,107.2321,107.3206,107.2321,107.2911,5470.0
2024-03-08 14:45:00,109.2,109.22,109.08,109.22,6633.0,107.3107,107.3304,107.1928,107.3304,6633.0
2024-03-08 14:50:00,109.26,109.27,109.14,109.16,8166.0,107.3697,107.3795,107.2518,107.2714,8166.0
2024-03-08 14:55:00,109.21,109.22,109.08,109.09,2548.0,107.3206,107.3304,107.1928,107.2026,2548.0
2024-03-08 15:00:00,109.09,109.16,109.08,109.11,3939.0,107.2026,107.2714,107.1928,107.2223,3939.0
2024-03-08 15:05:00,109.13,109.13,108.9,108.94,7593.0,107.2419,107.2419,107.0159,107.0552,7593.0
2024-03-08 15:10:00,108.91,108.91,108.8,108.82,5798.0,107.0258,107.0258,106.9177,106.9373,5798.0
2024-03-08 15:15:00,108.8,108.87,108.75,108.78,5970.0,106.9177,106.9864,106.8685,106.898,5970.0
2024-03-08 15:20:00,108.75,108.87,108.73,108.77,12228.0,106.8685,106.9864,106.8489,106.8882,12228.0
2024-03-08 15:25:00,108.82,108.85,108.63,108.64,3964.0,106.9373,106.9668,106.7506,106.7604,3964.0
2024-03-08 15:30:00,108.62,108.82,108.61,108.82,10387.0,106.7408,106.9373,106.7309,106.9373,10387.0
2024-03-08 15:35:00,108.82,108.84,108.65,108.65,9267.0,106.9373,106.957,106.7703,106.7703,9267.0
2024-03-08 15:40:00,108.65,108.72,108.59,108.7,15436.0,106.7703,106.839,106.7113,106.8194,15436.0
2024-03-08 15:45:00,108.71,108.87,108.7,108.76,23149.0,106.8292,106.9864,106.8194,106.8784,23149.0
2024-03-08 15:50:00,108.76,108.79,108.62,108.72,27297.0,106.8784,106.9078,106.7408,106.839,27297.0
2024-03-08 15:55:00,108.7,108.75,108.56,108.75,77615.0,106.8194,106.8685,106.6818,106.8685,77615.0
2024-03-11 09:30:00,108.75,108.9,107.97,108.21,27684.0,106.8685,107.0159,106.102,106.3379,27684.0
2024-03-11 09:35:00,108.39,108.47,107.57,107.6,25228.0,106.5148,106.5934,105.7089,105.7384,25228.0
2024-03-11 09:40:00,107.71,107.72,107.17,107.68,18529.0,105.8465,105.8563,105.3159,105.817,18529.0
2024-03-11 09:45:00,107.6,108.06,107.58,108.06,16348.0,105.7384,106.1905,105.7188,106.1905,16348.0
2024-03-11 09:50:00,108.07,108.17,107.66,107.73,16813.0,106.2003,106.2986,105.7974,105.8662,16813.0
2024-03-11 09:55:00,107.82,107.99,107.72,107.82,14318.0,105.9546,106.1217,105.8563,105.9546,14318.0
2024-03-11 10:00:00,107.82,107.88,107.66,107.73,15295.0,105.9546,106.0136,105.7974,105.8662,15295.0
2024-03-11 10:05:00,107.73,107.75,107.52,107.6,10229.0,105.8662,105.8858,105.6598,105.7384,10229.0
2024-03-11 10:10:00,107.6,107.7,107.52,107.6,22065.0,105.7384,105.8367,105.6598,105.7384,22065.0
2024-03-11 10:15:00,107.53,108.03,107.48,108.03,18562.0,105.6696,106.161,105.6205,106.161,18562.0
2024-03-11 10:20:00,108.0,108.0,107.44,107.55,24018.0,106.1315,106.1315,105.5812,105.6893,24018.0
2024-03-11 10:25:00,107.59,107.76,107.51,107.76,17865.0,105.7286,105.8957,105.65,105.8957,17865.0
2024-03-11 10:30:00,107.77,107.97,107.75,107.92,13953.0,105.9055,106.102,105.8858,106.0529,13953.0
2024-03-11 10:35:00,107.9,107.92,107.71,107.71,11102.0,106.0332,106.0529,105.8465,105.8465,11102.0
2024-03-11 10:40:00,107.71,107.94,107.7,107.83,15058.0,105.8465,106.0725,105.8367,105.9644,15058.0
2024-03-11 10:45:00,107.86,108.0,107.81,107.9,12763.0,105.9939,106.1315,105.9448,106.0332,12763.0
2024-03-11 10:50:00,107.88,108.21,107.86,108.17,19326.0,106.0136,106.3379,105.9939,106.2986,19326.0
2024-03-11 10:55:00,108.18,108.33,108.1,108.33,11380.0,106.3084,106.4558,106.2298,106.4558,11380.0
2024-03-11 11:00:00,108.32,108.38,108.24,108.33,7322.0,106.446,106.5049,106.3673,106.4558,7322.0
2024-03-11 11:05:00,108.3,108.36,108.0,108.09,11016.0,106.4263,106.4853,106.1315,106.2199,11016.0
2024-03-11 11:10:00,108.04,108.05,107.88,107.99,8250.0,106.1708,106.1806,106.0136,106.1217,8250.0
2024-03-11 11:15:00,108.0,108.11,107.96,108.06,11875.0,106.1315,106.2396,106.0922,106.1905,11875.0
2024-03-11 11:20:00,108.06,108.06,107.87,107.94,10416.0,106.1905,106.1905,106.0037,106.0725,10416.0
2024-03-11 11:25:00,107.94,108.02,107.89,107.9,13237.0,106.0725,106.1512,106.0234,106.0332,13237.0
2024-03-11 11:30:00,107.88,107.91,107.73,107.87,13520.0,106.0136,106.0431,105.8662,106.0037,13520.0
2024-03-11 11:35:00,107.88,107.9,107.75,107.81,11205.0,106.0136,106.0332,105.8858,105.9448,11205.0
2024-03-11 11:40:00,107.8,107.88,107.76,107.86,12465.0,105.935,106.0136,105.8957,105.9939,12465.0
2024-03-11 11:45:00,107.88,108.0,107.87,108.0,11335.0,106.0136,106.1315,106.0037,106.1315,11335.0
2024-03-11 11:50:00,108.0,108.14,108.0,108.1,10729.0,106.1315,106.2691,106.1315,106.2298,10729.0
2024-03-11 11:55:00,108.09,108.19,108.06,108.11,11482.0,106.2199,106.3182,106.1905,106.2396,11482.0
2024-03-11 12:00:00,108.13,108.13,108.01,108.01,11388.0,106.2593,106.2593,106.1413,106.1413,11388.0
2024-03-11 12:05:00,108.01,108.2,107.98,108.17,8867.0,106.1413,106.328,106.1118,106.2986,8867.0
2024-03-11 12:10:00,108.14,108.22,108.08,108.16,7478.0,106.2691,106.3477,106.2101,106.2887,7478.0
2024-03-11 12:15:00,108.16,108.29,108.09,108.29,11487.0,106.2887,106.4165,106.2199,106.4165,11487.0
2024-03-11 12:20:00,108.27,108.38,108.25,108.38,11878.0,106.3968,106.5049,106.3772,106.5049,11878.0
2024-03-11 12:25:00,108.38,108.39,108.21,108.24,9469.0,106.5049,106.5148,106.3379,106.3673,9469.0
2024-03-11 12:30:00,108.25,108.28,108.2,108.28,11269.0,106.3772,106.4067,106.328,106.4067,11269.0
2024-03-11 12:35:00,108.25,108.38,108.22,108.35,11675.0,106.3772,106.5049,106.3477,106.4754,11675.0
2024-03-11 12:40:00,108.36,108.4,108.29,108.38,12851.0,106.4853,106.5246,106.4165,106.5049,12851.0
2024-03-11 12:45:00,108.39,108.53,108.37,108.53,14079.0,106.5148,106.6523,106.4951,106.6523,14079.0
2024-03-11 12:50:00,108.53,108.65,108.48,108.64,10698.0,106.6523,106.7703,106.6032,106.7604,10698.0
2024-03-11 12:55:00,108.62,108.66,108.58,108.59,9744.0,106.7408,106.7801,106.7015,106.7113,9744.0
2024-03-11 13:00:00,108.59,108.6,108.29,108.3,7999.0,106.7113,106.7211,106.4165,106.4263,7999.0
2024-03-11 13:05:00,108.35,108.43,108.3,108.34,7411.0,106.4754,106.5541,106.4263,106.4656,7411.0
2024-03-11 13:10:00,108.33,108.33,108.19,108.25,6822.0,106.4558,106.4558,106.3182,106.3772,6822.0
2024-03-11 13:15:00,108.27,108.54,108.27,108.51,54789.0,106.3968,106.6622,106.3968,106.6327,54789.0
2024-03-11 13:20:00,108.53,108.67,108.48,108.55,9406.0,106.6523,106.7899,106.6032,106.672,9406.0
2024-03-11 13:25:00,108.57,108.71,108.57,108.63,16696.0,106.6916,106.8292,106.6916,106.7506,16696.0
2024-03-11 13:30:00,108.65,108.73,108.57,108.64,10286.0,106.7703,106.8489,106.6916,106.7604,10286.0
2024-03-11 13:35:00,108.63,108.68,108.55,108.6,7681.0,106.7506,106.7997,106.672,106.7211,7681.0
2024-03-11 13:40:00,108.62,108.7,108.61,108.61,7312.0,106.7408,106.8194,106.7309,106.7309,7312.0
2024-03-11 13:45:00,108.6,108.69,108.56,108.63,12141.0,106.7211,106.8096,106.6818,106.7506,12141.0
2024-03-11 13:50:00,108.62,108.66,108.54,108.54,17511.0,106.7408,106.7801,106.6622,106.6622,17511.0
2024-03-11 13:55:00,108.53,108.55,108.42,108.5,11097.0,106.6523,106.672,106.5442,106.6228,11097.0
2024-03-11 14:00:00,108.5,108.5,108.34,108.37,11050.0,106.6228,106.6228,106.4656,106.4951,11050.0
2024-03-11 14:05:00,108.39,108.4,108.2,108.23,15043.0,106.5148,106.5246,106.328,106.3575,15043.0
2024-03-11 14:10:00,108.23,108.29,108.11,108.21,16534.0,106.3575,106.4165,106.2396,106.3379,16534.0
2024-03-11 14:15:00,108.23,108.25,108.03,108.18,22768.0,106.3575,106.3772,106.161,106.3084,22768.0
2024-03-11 14:20:00,108.17,108.36,108.11,108.35,8588.0,106.2986,106.4853,106.2396,106.4754,8588.0
2024-03-11 14:25:00,108.34,108.43,108.23,108.38,12472.0,106.4656,106.5541,106.3575,106.5049,12472.0
2024-03-11 14:30:00,108.38,108.38,108.25,108.37,13375.0,106.5049,106.5049,106.3772,106.4951,13375.0
2024-03-11 14:35:00,108.38,108.43,108.26,108.28,9566.0,106.5049,106.5541,106.387,106.4067,9566.0
2024-03-11 14:40:00,108.29,108.46,108.28,108.39,6682.0,106.4165,106.5835,106.4067,106.5148,6682.0
2024-03-11 14:45:00,108.4,108.48,108.36,108.47,11569.0,106.5246,106.6032,106.4853,106.5934,11569.0
2024-03-11 14:50:00,108.48,108.53,108.41,108.42,9086.0,106.6032,106.6523,106.5344,106.5442,9086.0
2024-03-11 14:55:00,108.42,108.51,108.41,108.51,13623.0,106.5442,106.6327,106.5344,106.6327,13623.0
2024-03-11 15:00:00,108.51,108.53,108.45,108.51,14571.0,106.6327,106.6523,106.5737,106.6327,14571.0
2024-03-11 15:05:00,108.51,108.53,108.41,108.44,14711.0,106.6327,106.6523,106.5344,106.5639,14711.0
2024-03-11 15:10:00,108.41,108.47,108.34,108.34,8699.0,106.5344,106.5934,106.4656,106.4656,8699.0
2024-03-11 15:15:00,108.34,108.48,108.33,108.35,13320.0,106.4656,106.6032,106.4558,106.4754,13320.0
2024-03-11 15:20:00,108.36,108.52,108.35,108.48,14418.0,106.4853,106.6425,106.4754,106.6032,14418.0
2024-03-11 15:25:00,108.47,108.48,108.37,108.38,11696.0,106.5934,106.6032,106.4951,106.5049,11696.0
2024-03-11 15:30:00,108.37,108.49,108.37,108.45,15015.0,106.4951,106.613,106.4951,106.5737,15015.0
2024-03-11 15:35:00,108.47,108.48,108.39,108.41,13168.0,106.5934,106.6032,106.5148,106.5344,13168.0
2024-03-11 15:40:00,108.41,108.53,108.33,108.48,23656.0,106.5344,106.6523,106.4558,106.6032,23656.0
2024-03-11 15:45:00,108.48,108.57,108.36,108.37,25852.0,106.6032,106.6916,106.4853,106.4951,25852.0
2024-03-11 15:50:00,108.38,108.46,108.26,108.3,44855.0,106.5049,106.5835,106.387,106.4263,44855.0
2024-03-11 15:55:00,108.3,108.78,108.28,108.75,170300.0,106.4263,106.898,106.4067,106.8685,170300.0
2024-03-12 09:30:00,109.0,109.42,108.91,109.01,34280.0,107.1142,107.5269,107.0258,107.124,34280.0
2024-03-12 09:35:00,109.07,109.07,108.58,108.83,4690.0,107.183,107.183,106.7015,106.9471,4690.0
2024-03-12 09:40:00,108.76,108.77,108.4,108.44,1892.0,106.8784,106.8882,106.5246,106.5639,1892.0
2024-03-12 09:45:00,108.43,108.48,108.3,108.45,7342.0,106.5541,106.6032,106.4263,106.5737,7342.0
2024-03-12 09:50:00,108.51,108.94,108.51,108.94,6716.0,106.6327,107.0552,106.6327,107.0552,6716.0
2024-03-12 09:55:00,108.93,109.06,108.88,109.06,21823.0,107.0454,107.1732,106.9963,107.1732,21823.0
2024-03-12 10:00:00,109.07,109.11,108.95,109.05,21663.0,107.183,107.2223,107.0651,107.1633,21663.0
2024-03-12 10:05:00,109.05,109.7,109.05,109.68,22878.0,107.1633,107.8021,107.1633,107.7824,22878.0
2024-03-12 10:10:00,109.68,110.01,109.68,109.88,6387.0,107.7824,108.1067,107.7824,107.979,6387.0
2024-03-12 10:15:00,109.89,109.89,109.6,109.67,6932.0,107.9888,107.9888,107.7038,107.7726,6932.0
2024-03-12 10:20:00,109.61,109.63,109.43,109.58,3351.0,107.7136,107.7333,107.5368,107.6842,3351.0
2024-03-12 10:25:00,109.63,109.8,109.53,109.8,6142.0,107.7333,107.9004,107.635,107.9004,6142.0
2024-03-12 10:30:00,109.84,109.93,109.75,109.86,7530.0,107.9397,108.0281,107.8512,107.9593,7530.0
2024-03-12 10:35:00,109.82,109.9,109.57,109.57,10015.0,107.92,107.9986,107.6743,107.6743,10015.0
2024-03-12 10:40:00,109.65,109.82,109.62,109.82,4267.0,107.753,107.92,107.7235,107.92,4267.0
2024-03-12 10:45:00,109.74,109.92,109.74,109.92,8013.0,107.8414,108.0183,107.8414,108.0183,8013.0
2024-03-12 10:50:00,109.88,110.0,109.8,109.84,10161.0,107.979,108.0969,107.9004,107.9397,10161.0
2024-03-12 10:55:00,109.86,109.93,109.78,109.9,11627.0,107.9593,108.0281,107.8807,107.9986,11627.0
2024-03-12 11:00:00,109.92,109.93,109.79,109.79,5126.0,108.0183,108.0281,107.8905,107.8905,5126.0
2024-03-12 11:05:00,109.77,109.92,109.71,109.9,9385.0,107.8709,108.0183,107.8119,107.9986,9385.0
2024-03-12 11:10:00,109.88,109.93,109.85,109.93,7425.0,107.979,108.0281,107.9495,108.0281,7425.0
2024-03-12 11:15:00,109.98,110.07,109.97,110.01,4078.0,108.0772,108.1657,108.0674,108.1067,4078.0
2024-03-12 11:20:00,110.03,110.13,109.97,110.12,6910.0,108.1264,108.2246,108.0674,108.2148,6910.0
2024-03-12 11:25:00,110.09,110.12,109.98,110.12,7736.0,108.1853,108.2148,108.0772,108.2148,7736.0
2024-03-12 11:30:00,110.09,110.12,109.99,110.02,7750.0,108.1853,108.2148,108.0871,108.1166,7750.0
2024-03-12 11:35:00,110.05,110.14,110.01,110.12,3363.0,108.146,108.2345,108.1067,108.2148,3363.0
2024-03-12 11:40:00,110.05,110.05,109.8,109.99,6437.0,108.146,108.146,107.9004,108.0871,6437.0
2024-03-12 11:45:00,109.99,110.09,109.76,110.08,6802.0,108.0871,108.1853,107.861,108.1755,6802.0
2024-03-12 11:50:00,110.1,110.16,110.08,110.15,4106.0,108.1952,108.2541,108.1755,108.2443,4106.0
2024-03-12 11:55:00,110.12,110.24,110.11,110.21,6342.0,108.2148,108.3327,108.205,108.3033,6342.0
2024-03-12 12:00:00,110.25,110.25,110.11,110.13,6621.0,108.3426,108.3426,108.205,108.2246,6621.0
2024-03-12 12:05:00,110.14,110.3,110.13,110.3,3726.0,108.2345,108.3917,108.2246,108.3917,3726.0
2024-03-12 12:10:00,110.2,110.29,110.14,110.16,3878.0,108.2934,108.3819,108.2345,108.2541,3878.0
2024-03-12 12:15:00,110.16,110.22,110.05,110.08,3555.0,108.2541,108.3131,108.146,108.1755,3555.0
2024-03-12 12:20:00,110.06,110.15,109.96,109.96,4418.0,108.1559,108.2443,108.0576,108.0576,4418.0
2024-03-12 12:25:00,109.89,109.98,109.88,109.93,4174.0,107.9888,108.0772,107.979,108.0281,4174.0
2024-03-12 12:30:00,109.96,109.99,109.81,109.81,2833.0,108.0576,108.0871,107.9102,107.9102,2833.0
2024-03-12 12:35:00,109.9,109.96,109.82,109.94,4207.0,107.9986,108.0576,107.92,108.0379,4207.0
2024-03-12 12:40:00,109.86,109.94,109.78,109.78,2818.0,107.9593,108.0379,107.8807,107.8807,2818.0
2024-03-12 12:45:00,109.79,109.81,109.7,109.8,5621.0,107.8905,107.9102,107.8021,107.9004,5621.0
2024-03-12 12:50:00,109.73,109.85,109.72,109.84,4613.0,107.8316,107.9495,107.8217,107.9397,4613.0
2024-03-12 12:55:00,109.87,109.88,109.72,109.88,3190.0,107.9691,107.979,107.8217,107.979,3190.0
2024-03-12 13:00:00,109.89,109.91,109.62,109.67,8577.0,107.9888,108.0085,107.7235,107.7726,8577.0
2024-03-12 13:05:00,109.68,109.71,109.49,109.52,3057.0,107.7824,107.8119,107.5957,107.6252,3057.0
2024-03-12 13:10:00,109.53,109.65,109.47,109.63,2796.0,107.635,107.753,107.5761,107.7333,2796.0
2024-03-12 13:15:00,109.63,109.79,109.61,109.72,3022.0,107.7333,107.8905,107.7136,107.8217,3022.0
2024-03-12 13:20:00,109.8,109.81,109.71,109.73,2043.0,107.9004,107.9102,107.8119,107.8316,2043.0
2024-03-12 13:25:00,109.76,109.79,109.65,109.68,4357.0,107.861,107.8905,107.753,107.7824,4357.0
2024-03-12 13:30:00,109.68,109.76,109.67,109.72,2716.0,107.7824,107.861,107.7726,107.8217,2716.0
2024-03-12 13:35:00,109.72,109.75,109.67,109.71,2769.0,107.8217,107.8512,107.7726,107.8119,2769.0
2024-03-12 13:40:00,109.73,109.79,109.71,109.73,3426.0,107.8316,107.8905,107.8119,107.8316,3426.0
2024-03-12 13:45:00,109.75,109.81,109.73,109.8,3129.0,107.8512,107.9102,107.8316,107.9004,3129.0
2024-03-12 13:50:00,109.79,109.84,109.78,109.78,2489.0,107.8905,107.9397,107.8807,107.8807,2489.0
2024-03-12 13:55:00,109.8,109.96,109.8,109.87,2724.0,107.9004,108.0576,107.9004,107.9691,2724.0
2024-03-12 14:00:00,109.92,109.92,109.84,109.84,3445.0,108.0183,108.0183,107.9397,107.9397,3445.0
2024-03-12 14:05:00,109.87,109.87,109.76,109.83,3810.0,107.9691,107.9691,107.861,107.9298,3810.0
2024-03-12 14:10:00,109.83,109.91,109.81,109.82,3739.0,107.9298,108.0085,107.9102,107.92,3739.0
2024-03-12 14:15:00,109.79,109.82,109.74,109.8,3796.0,107.8905,107.92,107.8414,107.9004,3796.0
2024-03-12 14:20:00,109.8,109.82,109.74,109.74,4741.0,107.9004,107.92,107.8414,107.8414,4741.0
2024-03-12 14:25:00,109.74,109.78,109.71,109.77,3029.0,107.8414,107.8807,107.8119,107.8709,3029.0
2024-03-12 14:30:00,109.8,109.85,109.73,109.81,16818.0,107.9004,107.9495,107.8316,107.9102,16818.0
2024-03-12 14:35:00,109.83,109.84,109.78,109.83,4700.0,107.9298,107.9397,107.8807,107.9298,4700.0
2024-03-12 14:40:00,109.82,109.83,109.62,109.64,5995.0,107.92,107.9298,107.7235,107.7431,5995.0
2024-03-12 14:45:00,109.65,109.88,109.65,109.88,5000.0,107.753,107.979,107.753,107.979,5000.0
2024-03-12 14:50:00,109.86,110.04,109.86,110.02,25216.0,107.9593,108.1362,107.9593,108.1166,25216.0
2024-03-12 14:55:00,110.04,110.25,110.04,110.19,12451.0,108.1362,108.3426,108.1362,108.2836,12451.0
2024-03-12 15:00:00,110.2,110.22,110.05,110.09,5551.0,108.2934,108.3131,108.146,108.1853,5551.0
2024-03-12 15:05:00,110.07,110.09,110.02,110.04,8402.0,108.1657,108.1853,108.1166,108.1362,8402.0
2024-03-12 15:10:00,110.03,110.08,109.99,109.99,7138.0,108.1264,108.1755,108.0871,108.0871,7138.0
2024-03-12 15:15:00,110.0,110.11,109.98,110.1,29663.0,108.0969,108.205,108.0772,108.1952,29663.0
2024-03-12 15:20:00,110.08,110.24,110.08,110.23,26583.0,108.1755,108.3327,108.1755,108.3229,26583.0
2024-03-12 15:25:00,110.23,110.37,110.22,110.37,7741.0,108.3229,108.4605,108.3131,108.4605,7741.0
2024-03-12 15:30:00,110.33,110.37,110.16,110.17,7978.0,108.4212,108.4605,108.2541,108.264,7978.0
2024-03-12 15:35:00,110.16,110.21,110.07,110.13,17356.0,108.2541,108.3033,108.1657,108.2246,17356.0
2024-03-12 15:40:00,110.13,110.14,110.0,110.02,17020.0,108.2246,108.2345,108.0969,108.1166,17020.0
2024-03-12 15:45:00,110.01,110.05,109.92,109.96,24607.0,108.1067,108.146,108.0183,108.0576,24607.0
2024-03-12 15:50:00,109.95,110.05,109.85,110.0,144240.0,108.0478,108.146,107.9495,108.0969,144240.0
2024-03-12 15:55:00,110.0,110.03,109.83,110.0,166330.0,108.0969,108.1264,107.9298,108.0969,166330.0
2024-03-13 09:30:00,109.94,110.86,109.94,110.73,13782.0,108.0379,108.942,108.0379,108.8143,13782.0
2024-03-13 09:35:00,110.79,111.04,110.68,111.04,4678.0,108.8732,109.1189,108.7651,109.1189,4678.0
2024-03-13 09:40:00,111.27,111.63,111.16,111.3,14014.0,109.3449,109.6987,109.2368,109.3744,14014.0
2024-03-13 09:45:00,111.3,111.32,110.9,110.91,5565.0,109.3744,109.3941,108.9813,108.9912,5565.0
2024-03-13 09:50:00,110.9,110.98,110.58,110.59,7604.0,108.9813,109.0599,108.6669,108.6767,7604.0
2024-03-13 09:55:00,110.58,110.95,110.58,110.9,15573.0,108.6669,109.0305,108.6669,108.9813,15573.0
2024-03-13 10:00:00,110.91,111.09,110.72,110.93,23041.0,108.9912,109.168,108.8044,109.0108,23041.0
2024-03-13 10:05:00,110.95,111.08,110.69,111.02,22706.0,109.0305,109.1582,108.775,109.0993,22706.0
2024-03-13 10:10:00,111.02,111.02,110.57,110.59,28758.0,109.0993,109.0993,108.657,108.6767,28758.0
2024-03-13 10:15:00,110.54,110.9,110.44,110.83,13201.0,108.6276,108.9813,108.5293,108.9125,13201.0
2024-03-13 10:20:00,110.83,110.89,110.54,110.62,17995.0,108.9125,108.9715,108.6276,108.7062,17995.0
2024-03-13 10:25:00,110.65,110.7,110.41,110.42,7392.0,108.7357,108.7848,108.4998,108.5096,7392.0
2024-03-13 10:30:00,110.41,110.51,110.3,110.49,6943.0,108.4998,108.5981,108.3917,108.5784,6943.0
2024-03-13 10:35:00,110.49,110.53,110.43,110.53,2075.0,108.5784,108.6177,108.5195,108.6177,2075.0
2024-03-13 10:40:00,110.5,110.71,110.49,110.65,5130.0,108.5882,108.7946,108.5784,108.7357,5130.0
2024-03-13 10:45:00,110.66,110.69,110.59,110.61,6869.0,108.7455,108.775,108.6767,108.6963,6869.0
2024-03-13 10:50:00,110.63,110.75,110.56,110.58,12195.0,108.716,108.8339,108.6472,108.6669,12195.0
2024-03-13 10:55:00,110.59,110.7,110.47,110.7,8080.0,108.6767,108.7848,108.5588,108.7848,8080.0
2024-03-13 11:00:00,110.7,110.77,110.66,110.75,11533.0,108.7848,108.8536,108.7455,108.8339,11533.0
2024-03-13 11:05:00,110.76,110.76,110.54,110.61,6387.0,108.8437,108.8437,108.6276,108.6963,6387.0
2024-03-13 11:10:00,110.6,110.65,110.58,110.65,3670.0,108.6865,108.7357,108.6669,108.7357,3670.0
2024-03-13 11:15:00,110.63,110.71,110.6,110.71,4481.0,108.716,108.7946,108.6865,108.7946,4481.0
2024-03-13 11:20:00,110.72,110.76,110.62,110.63,5689.0,108.8044,108.8437,108.7062,108.716,5689.0
2024-03-13 11:25:00,110.59,110.65,110.58,110.58,3468.0,108.6767,108.7357,108.6669,108.6669,3468.0
2024-03-13 11:30:00,110.55,110.6,110.44,110.45,4147.0,108.6374,108.6865,108.5293,108.5391,4147.0
2024-03-13 11:35:00,110.44,110.58,110.44,110.55,2930.0,108.5293,108.6669,108.5293,108.6374,2930.0
2024-03-13 11:40:00,110.56,110.65,110.56,110.65,4757.0,108.6472,108.7357,108.6472,108.7357,4757.0
2024-03-13 11:45:00,110.61,110.65,110.59,110.63,2876.0,108.6963,108.7357,108.6767,108.716,2876.0
2024-03-13 11:50:00,110.62,110.69,110.61,110.66,1729.0,108.7062,108.775,108.6963,108.7455,1729.0
2024-03-13 11:55:00,110.7,110.75,110.69,110.72,3652.0,108.7848,108.8339,108.775,108.8044,3652.0
2024-03-13 12:00:00,110.73,110.75,110.68,110.71,2725.0,108.8143,108.8339,108.7651,108.7946,2725.0
2024-03-13 12:05:00,110.67,110.8,110.67,110.77,2152.0,108.7553,108.8831,108.7553,108.8536,2152.0
2024-03-13 12:10:00,110.75,110.76,110.68,110.71,5294.0,108.8339,108.8437,108.7651,108.7946,5294.0
2024-03-13 12:15:00,110.71,110.93,110.7,110.93,6692.0,108.7946,109.0108,108.7848,109.0108,6692.0
2024-03-13 12:20:00,110.92,110.94,110.71,110.73,5606.0,109.001,109.0206,108.7946,108.8143,5606.0
2024-03-13 12:25:00,110.73,110.8,110.72,110.75,4154.0,108.8143,108.8831,108.8044,108.8339,4154.0
2024-03-13 12:30:00,110.74,110.81,110.73,110.81,7141.0,108.8241,108.8929,108.8143,108.8929,7141.0
2024-03-13 12:35:00,110.82,110.91,110.81,110.89,1874.0,108.9027,108.9912,108.8929,108.9715,1874.0
2024-03-13 12:40:00,110.89,110.94,110.89,110.93,3662.0,108.9715,109.0206,108.9715,109.0108,3662.0
2024-03-13 12:45:00,110.94,111.04,110.94,110.96,4122.0,109.0206,109.1189,109.0206,109.0403,4122.0
2024-03-13 12:50:00,110.97,111.01,110.92,110.96,3632.0,109.0501,109.0894,109.001,109.0403,3632.0
2024-03-13 12:55:00,110.97,110.99,110.9,110.99,4666.0,109.0501,109.0698,108.9813,109.0698,4666.0
2024-03-13 13:00:00,111.01,111.24,111.01,111.23,11734.0,109.0894,109.3154,109.0894,109.3056,11734.0
2024-03-13 13:05:00,111.22,111.26,111.15,111.18,12068.0,109.2958,109.3351,109.227,109.2565,12068.0
2024-03-13 13:10:00,111.19,111.31,111.19,111.3,9368.0,109.2663,109.3842,109.2663,109.3744,9368.0
2024-03-13 13:15:00,111.3,111.34,111.22,111.26,15115.0,109.3744,109.4137,109.2958,109.3351,15115.0
2024-03-13 13:20:00,111.26,111.26,111.04,111.08,9213.0,109.3351,109.3351,109.1189,109.1582,9213.0
2024-03-13 13:25:00,111.08,111.08,110.89,110.89,11314.0,109.1582,109.1582,108.9715,108.9715,11314.0
2024-03-13 13:30:00,110.89,110.89,110.5,110.58,13651.0,108.9715,108.9715,108.5882,108.6669,13651.0
2024-03-13 13:35:00,110.6,110.79,110.55,110.67,6314.0,108.6865,108.8732,108.6374,108.7553,6314.0
2024-03-13 13:40:00,110.66,110.72,110.45,110.5,9019.0,108.7455,108.8044,108.5391,108.5882,9019.0
2024-03-13 13:45:00,110.53,110.69,110.49,110.63,8541.0,108.6177,108.775,108.5784,108.716,8541.0
2024-03-13 13:50:00,110.63,110.72,110.59,110.72,5750.0,108.716,108.8044,108.6767,108.8044,5750.0
2024-03-13 13:55:00,110.72,110.82,110.71,110.71,5494.0,108.8044,108.9027,108.7946,108.7946,5494.0
2024-03-13 14:00:00,110.68,110.73,110.63,110.63,2717.0,108.7651,108.8143,108.716,108.716,2717.0
2024-03-13 14:05:00,110.6,110.68,110.54,110.55,4282.0,108.6865,108.7651,108.6276,108.6374,4282.0
2024-03-13 14:10:00,110.53,110.63,110.53,110.63,9168.0,108.6177,108.716,108.6177,108.716,9168.0
2024-03-13 14:15:00,110.69,110.74,110.65,110.7,10133.0,108.775,108.8241,108.7357,108.7848,10133.0
2024-03-13 14:20:00,110.72,110.73,110.66,110.68,5111.0,108.8044,108.8143,108.7455,108.7651,5111.0
2024-03-13 14:25:00,110.7,110.7,110.57,110.59,6647.0,108.7848,108.7848,108.657,108.6767,6647.0
2024-03-13 14:30:00,110.58,110.66,110.58,110.65,4169.0,108.6669,108.7455,108.6669,108.7357,4169.0
2024-03-13 14:35:00,110.63,110.69,110.5,110.52,9439.0,108.716,108.775,108.5882,108.6079,9439.0
2024-03-13 14:40:00,110.51,110.54,110.36,110.36,4710.0,108.5981,108.6276,108.4507,108.4507,4710.0
2024-03-13 14:45:00,110.36,110.4,110.32,110.33,8041.0,108.4507,108.49,108.4114,108.4212,8041.0
2024-03-13 14:50:00,110.33,110.4,110.32,110.33,7835.0,108.4212,108.49,108.4114,108.4212,7835.0
2024-03-13 14:55:00,110.33,110.36,110.2,110.23,8530.0,108.4212,108.4507,108.2934,108.3229,8530.0
2024-03-13 15:00:00,110.25,110.36,110.23,110.36,13507.0,108.3426,108.4507,108.3229,108.4507,13507.0
2024-03-13 15:05:00,110.35,110.36,110.25,110.27,9787.0,108.4408,108.4507,108.3426,108.3622,9787.0
2024-03-13 15:10:00,110.27,110.31,110.21,110.28,12050.0,108.3622,108.4015,108.3033,108.3721,12050.0
2024-03-13 15:15:00,110.27,110.29,110.25,110.27,10999.0,108.3622,108.3819,108.3426,108.3622,10999.0
2024-03-13 15:20:00,110.25,110.27,110.08,110.08,19866.0,108.3426,108.3622,108.1755,108.1755,19866.0
2024-03-13 15:25:00,110.08,110.16,109.81,110.05,29330.0,108.1755,108.2541,107.9102,108.146,29330.0
2024-03-13 15:30:00,110.05,110.28,110.05,110.06,16373.0,108.146,108.3721,108.146,108.1559,16373.0
2024-03-13 15:35:00,110.05,110.05,109.93,110.02,16929.0,108.146,108.146,108.0281,108.1166,16929.0
2024-03-13 15:40:00,110.02,110.08,109.94,110.02,16257.0,108.1166,108.1755,108.0379,108.1166,16257.0
2024-03-13 15:45:00,110.01,110.11,109.92,110.1,22109.0,108.1067,108.205,108.0183,108.1952,22109.0
2024-03-13 15:50:00,110.1,110.11,109.84,109.98,43369.0,108.1952,108.205,107.9397,108.0772,43369.0
2024-03-13 15:55:00,109.96,110.04,109.88,109.98,103184.0,108.0576,108.1362,107.979,108.0772,103184.0
2024-03-14 09:30:00,110.32,110.4,109.73,109.99,17486.0,108.4114,108.49,107.8316,108.0871,17486.0
2024-03-14 09:35:00,110.05,110.14,109.88,109.96,5916.0,108.146,108.2345,107.979,108.0576,5916.0
2024-03-14 09:40:00,109.95,110.11,109.73,109.95,23504.0,108.0478,108.205,107.8316,108.0478,23504.0
2024-03-14 09:45:00,109.95,110.13,109.45,109.6,18509.0,108.0478,108.2246,107.5564,107.7038,18509.0
2024-03-14 09:50:00,109.57,109.57,109.0,109.03,9236.0,107.6743,107.6743,107.1142,107.1437,9236.0
2024-03-14 09:55:00,109.08,109.19,109.0,109.05,6414.0,107.1928,107.3009,107.1142,107.1633,6414.0
2024-03-14 10:00:00,108.99,109.43,108.91,109.37,9083.0,107.1044,107.5368,107.0258,107.4778,9083.0
2024-03-14 10:05:00,109.39,109.55,109.39,109.41,10427.0,107.4975,107.6547,107.4975,107.5171,10427.0
2024-03-14 10:10:00,109.46,109.66,109.42,109.52,13577.0,107.5662,107.7628,107.5269,107.6252,13577.0
2024-03-14 10:15:00,109.52,109.57,109.46,109.46,7480.0,107.6252,107.6743,107.5662,107.5662,7480.0
2024-03-14 10:20:00,109.45,109.53,109.39,109.53,7618.0,107.5564,107.635,107.4975,107.635,7618.0
2024-03-14 10:25:00,109.52,109.57,109.4,109.46,12681.0,107.6252,107.6743,107.5073,107.5662,12681.0
2024-03-14 10:30:00,109.46,109.51,109.37,109.47,13417.0,107.5662,107.6154,107.4778,107.5761,13417.0
2024-03-14 10:35:00,109.47,109.61,109.4,109.61,14311.0,107.5761,107.7136,107.5073,107.7136,14311.0
2024-03-14 10:40:00,109.64,109.66,109.44,109.44,9453.0,107.7431,107.7628,107.5466,107.5466,9453.0
2024-03-14 10:45:00,109.44,109.56,109.43,109.43,8170.0,107.5466,107.6645,107.5368,107.5368,8170.0
2024-03-14 10:50:00,109.4,109.45,109.32,109.32,5538.0,107.5073,107.5564,107.4287,107.4287,5538.0
2024-03-14 10:55:00,109.28,109.32,109.15,109.21,7610.0,107.3894,107.4287,107.2616,107.3206,7610.0
2024-03-14 11:00:00,109.26,109.48,109.26,109.38,4067.0,107.3697,107.5859,107.3697,107.4876,4067.0
2024-03-14 11:05:00,109.4,109.46,109.28,109.31,4723.0,107.5073,107.5662,107.3894,107.4188,4723.0
2024-03-14 11:10:00,109.34,109.46,109.3,109.3,12848.0,107.4483,107.5662,107.409,107.409,12848.0
2024-03-14 11:15:00,109.31,109.35,109.23,109.27,8304.0,107.4188,107.4581,107.3402,107.3795,8304.0
2024-03-14 11:20:00,109.27,109.29,109.17,109.26,4236.0,107.3795,107.3992,107.2813,107.3697,4236.0
2024-03-14 11:25:00,109.25,109.3,109.16,109.3,3309.0,107.3599,107.409,107.2714,107.409,3309.0
2024-03-14 11:30:00,109.32,109.32,109.22,109.25,3343.0,107.4287,107.4287,107.3304,107.3599,3343.0
2024-03-14 11:35:00,109.27,109.51,109.26,109.43,3842.0,107.3795,107.6154,107.3697,107.5368,3842.0
2024-03-14 11:40:00,109.45,109.51,109.34,109.41,13289.0,107.5564,107.6154,107.4483,107.5171,13289.0
2024-03-14 11:45:00,109.41,109.56,109.41,109.52,2900.0,107.5171,107.6645,107.5171,107.6252,2900.0
2024-03-14 11:50:00,109.52,109.66,109.49,109.66,6344.0,107.6252,107.7628,107.5957,107.7628,6344.0
2024-03-14 11:55:00,109.66,109.88,109.65,109.88,7037.0,107.7628,107.979,107.753,107.979,7037.0
2024-03-14 12:00:00,109.9,109.9,109.69,109.76,5849.0,107.9986,107.9986,107.7923,107.861,5849.0
2024-03-14 12:05:00,109.74,109.74,109.43,109.45,10450.0,107.8414,107.8414,107.5368,107.5564,10450.0
2024-03-14 12:10:00,109.44,109.59,109.43,109.48,5148.0,107.5466,107.694,107.5368,107.5859,5148.0
2024-03-14 12:15:00,109.46,109.46,109.25,109.26,3809.0,107.5662,107.5662,107.3599,107.3697,3809.0
2024-03-14 12:20:00,109.23,109.46,109.2,109.45,10207.0,107.3402,107.5662,107.3107,107.5564,10207.0
2024-03-14 12:25:00,109.47,109.52,109.42,109.42,6628.0,107.5761,107.6252,107.5269,107.5269,6628.0
2024-03-14 12:30:00,109.43,109.55,109.39,109.46,6615.0,107.5368,107.6547,107.4975,107.5662,6615.0
2024-03-14 12:35:00,109.48,109.52,109.39,109.42,8862.0,107.5859,107.6252,107.4975,107.5269,8862.0
2024-03-14 12:40:00,109.43,109.52,109.39,109.46,6286.0,107.5368,107.6252,107.4975,107.5662,6286.0
2024-03-14 12:45:00,109.45,109.55,109.44,109.47,6401.0,107.5564,107.6547,107.5466,107.5761,6401.0
2024-03-14 12:50:00,109.46,109.53,109.43,109.5,6651.0,107.5662,107.635,107.5368,107.6055,6651.0
2024-03-14 12:55:00,109.48,109.54,109.45,109.51,5686.0,107.5859,107.6449,107.5564,107.6154,5686.0
2024-03-14 13:00:00,109.49,109.51,109.41,109.41,5596.0,107.5957,107.6154,107.5171,107.5171,5596.0
2024-03-14 13:05:00,109.41,109.41,109.33,109.37,4344.0,107.5171,107.5171,107.4385,107.4778,4344.0
2024-03-14 13:10:00,109.36,109.36,109.27,109.36,4902.0,107.468,107.468,107.3795,107.468,4902.0
2024-03-14 13:15:00,109.34,109.34,109.14,109.14,4394.0,107.4483,107.4483,107.2518,107.2518,4394.0
2024-03-14 13:20:00,109.11,109.14,109.01,109.05,7187.0,107.2223,107.2518,107.124,107.1633,7187.0
2024-03-14 13:25:00,109.06,109.09,108.92,108.92,6866.0,107.1732,107.2026,107.0356,107.0356,6866.0
2024-03-14 13:30:00,108.87,109.03,108.8,109.02,10126.0,106.9864,107.1437,106.9177,107.1339,10126.0
2024-03-14 13:35:00,109.03,109.08,108.97,109.07,7570.0,107.1437,107.1928,107.0847,107.183,7570.0
2024-03-14 13:40:00,109.06,109.14,109.02,109.14,7042.0,107.1732,107.2518,107.1339,107.2518,7042.0
2024-03-14 13:45:00,109.13,109.22,109.1,109.22,7065.0,107.2419,107.3304,107.2125,107.3304,7065.0
2024-03-14 13:50:00,109.2,109.29,109.16,109.26,4954.0,107.3107,107.3992,107.2714,107.3697,4954.0
2024-03-14 13:55:00,109.28,109.33,109.23,109.33,6508.0,107.3894,107.4385,107.3402,107.4385,6508.0
2024-03-14 14:00:00,109.34,109.39,109.32,109.33,3844.0,107.4483,107.4975,107.4287,107.4385,3844.0
2024-03-14 14:05:00,109.33,109.34,109.26,109.33,5371.0,107.4385,107.4483,107.3697,107.4385,5371.0
2024-03-14 14:10:00,109.34,109.37,109.3,109.32,7870.0,107.4483,107.4778,107.409,107.4287,7870.0
2024-03-14 14:15:00,109.32,109.37,109.27,109.37,4341.0,107.4287,107.4778,107.3795,107.4778,4341.0
2024-03-14 14:20:00,109.42,109.44,109.38,109.41,6089.0,107.5269,107.5466,107.4876,107.5171,6089.0
2024-03-14 14:25:00,109.41,109.45,109.34,109.44,7939.0,107.5171,107.5564,107.4483,107.5466,7939.0
2024-03-14 14:30:00,109.44,109.46,109.37,109.46,7385.0,107.5466,107.5662,107.4778,107.5662,7385.0
2024-03-14 14:35:00,109.46,109.52,109.41,109.45,5399.0,107.5662,107.6252,107.5171,107.5564,5399.0
2024-03-14 14:40:00,109.47,109.6,109.42,109.58,5553.0,107.5761,107.7038,107.5269,107.6842,5553.0
2024-03-14 14:45:00,109.59,109.67,109.56,109.6,5168.0,107.694,107.7726,107.6645,107.7038,5168.0
2024-03-14 14:50:00,109.61,109.61,109.44,109.45,5344.0,107.7136,107.7136,107.5466,107.5564,5344.0
2024-03-14 14:55:00,109.47,109.48,109.38,109.43,7493.0,107.5761,107.5859,107.4876,107.5368,7493.0
2024-03-14 15:00:00,109.41,109.41,109.31,109.36,5586.0,107.5171,107.5171,107.4188,107.468,5586.0
2024-03-14 15:05:00,109.32,109.33,109.03,109.05,10578.0,107.4287,107.4385,107.1437,107.1633,10578.0
2024-03-14 15:10:00,109.06,109.19,109.03,109.03,7820.0,107.1732,107.3009,107.1437,107.1437,7820.0
2024-03-14 15:15:00,109.03,109.21,109.02,109.16,11440.0,107.1437,107.3206,107.1339,107.2714,11440.0
2024-03-14 15:20:00,109.19,109.2,109.01,109.03,15830.0,107.3009,107.3107,107.124,107.1437,15830.0
2024-03-14 15:25:00,109.03,109.13,108.97,109.13,10871.0,107.1437,107.2419,107.0847,107.2419,10871.0
2024-03-14 15:30:00,109.13,109.16,108.99,109.0,12746.0,107.2419,107.2714,107.1044,107.1142,12746.0
2024-03-14 15:35:00,108.98,109.09,108.92,109.09,14949.0,107.0945,107.2026,107.0356,107.2026,14949.0
2024-03-14 15:40:00,109.13,109.37,109.11,109.37,11734.0,107.2419,107.4778,107.2223,107.4778,11734.0
2024-03-14 15:45:00,109.38,109.41,109.22,109.37,30815.0,107.4876,107.5171,107.3304,107.4778,30815.0
2024-03-14 15:50:00,109.38,109.83,109.37,109.83,53700.0,107.4876,107.9298,107.4778,107.9298,53700.0
2024-03-14 15:55:00,109.81,110.04,109.69,110.04,149309.0,107.9102,108.1362,107.7923,108.1362,149309.0
2024-03-15 09:30:00,109.22,109.74,109.13,109.41,30299.0,107.3304,107.8414,107.2419,107.5171,30299.0
2024-03-15 09:35:00,109.25,109.41,109.23,109.28,4900.0,107.3599,107.5171,107.3402,107.3894,4900.0
2024-03-15 09:40:00,109.28,109.57,109.27,109.51,7868.0,107.3894,107.6743,107.3795,107.6154,7868.0
2024-03-15 09:45:00,109.35,109.59,109.06,109.06,12276.0,107.4581,107.694,107.1732,107.1732,12276.0
2024-03-15 09:50:00,109.07,109.22,109.06,109.11,4728.0,107.183,107.3304,107.1732,107.2223,4728.0
2024-03-15 09:55:00,109.13,109.43,109.11,109.43,10409.0,107.2419,107.5368,107.2223,107.5368,10409.0
2024-03-15 10:00:00,109.43,109.64,109.32,109.39,7253.0,107.5368,107.7431,107.4287,107.4975,7253.0
2024-03-15 10:05:00,109.38,109.52,109.29,109.52,7650.0,107.4876,107.6252,107.3992,107.6252,7650.0
2024-03-15 10:10:00,109.57,109.86,109.57,109.84,4897.0,107.6743,107.9593,107.6743,107.9397,4897.0
2024-03-15 10:15:00,109.9,109.96,109.77,109.82,6077.0,107.9986,108.0576,107.8709,107.92,6077.0
2024-03-15 10:20:00,109.82,109.97,109.7,109.94,17719.0,107.92,108.0674,107.8021,108.0379,17719.0
2024-03-15 10:25:00,109.94,110.0,109.84,109.93,10963.0,108.0379,108.0969,107.9397,108.0281,10963.0
2024-03-15 10:30:00,109.95,109.95,109.82,109.84,7029.0,108.0478,108.0478,107.92,107.9397,7029.0
2024-03-15 10:35:00,109.84,110.0,109.84,109.99,15906.0,107.9397,108.0969,107.9397,108.0871,15906.0
2024-03-15 10:40:00,109.98,110.14,109.98,110.05,16970.0,108.0772,108.2345,108.0772,108.146,16970.0
2024-03-15 10:45:00,110.07,110.42,110.06,110.41,19760.0,108.1657,108.5096,108.1559,108.4998,19760.0
2024-03-15 10:50:00,110.44,110.64,110.38,110.59,16338.0,108.5293,108.7258,108.4703,108.6767,16338.0
2024-03-15 10:55:00,110.59,110.75,110.31,110.33,17977.0,108.6767,108.8339,108.4015,108.4212,17977.0
2024-03-15 11:00:00,110.33,110.43,110.19,110.19,11502.0,108.4212,108.5195,108.2836,108.2836,11502.0
2024-03-15 11:05:00,110.18,110.18,109.96,110.05,7113.0,108.2738,108.2738,108.0576,108.146,7113.0
2024-03-15 11:10:00,110.05,110.1,109.99,110.05,8325.0,108.146,108.1952,108.0871,108.146,8325.0
2024-03-15 11:15:00,110.08,110.22,110.08,110.18,12380.0,108.1755,108.3131,108.1755,108.2738,12380.0
2024-03-15 11:20:00,110.22,110.29,110.18,110.27,6276.0,108.3131,108.3819,108.2738,108.3622,6276.0
2024-03-15 11:25:00,110.27,110.47,110.27,110.44,5949.0,108.3622,108.5588,108.3622,108.5293,5949.0
2024-03-15 11:30:00,110.35,110.41,110.3,110.34,6793.0,108.4408,108.4998,108.3917,108.431,6793.0
2024-03-15 11:35:00,110.32,110.48,110.32,110.42,12583.0,108.4114,108.5686,108.4114,108.5096,12583.0
2024-03-15 11:40:00,110.43,110.47,110.35,110.41,14190.0,108.5195,108.5588,108.4408,108.4998,14190.0
2024-03-15 11:45:00,110.38,110.48,110.33,110.34,27895.0,108.4703,108.5686,108.4212,108.431,27895.0
2024-03-15 11:50:00,110.33,110.55,110.31,110.38,15100.0,108.4212,108.6374,108.4015,108.4703,15100.0
2024-03-15 11:55:00,110.38,110.45,110.33,110.45,7668.0,108.4703,108.5391,108.4212,108.5391,7668.0
2024-03-15 12:00:00,110.42,110.54,110.32,110.54,9730.0,108.5096,108.6276,108.4114,108.6276,9730.0
2024-03-15 12:05:00,110.55,110.55,110.32,110.35,14211.0,108.6374,108.6374,108.4114,108.4408,14211.0
2024-03-15 12:10:00,110.34,110.41,110.32,110.36,37484.0,108.431,108.4998,108.4114,108.4507,37484.0
2024-03-15 12:15:00,110.37,110.4,110.22,110.22,26165.0,108.4605,108.49,108.3131,108.3131,26165.0
2024-03-15 12:20:00,110.19,110.26,110.1,110.15,7071.0,108.2836,108.3524,108.1952,108.2443,7071.0
2024-03-15 12:25:00,110.14,110.18,110.09,110.11,9897.0,108.2345,108.2738,108.1853,108.205,9897.0
2024-03-15 12:30:00,110.1,110.19,109.92,109.94,18705.0,108.1952,108.2836,108.0183,108.0379,18705.0
2024-03-15 12:35:00,109.89,110.11,109.87,110.09,7716.0,107.9888,108.205,107.9691,108.1853,7716.0
2024-03-15 12:40:00,110.1,110.2,110.1,110.18,7444.0,108.1952,108.2934,108.1952,108.2738,7444.0
2024-03-15 12:45:00,110.25,110.3,110.15,110.16,6684.0,108.3426,108.3917,108.2443,108.2541,6684.0
2024-03-15 12:50:00,110.17,110.21,110.09,110.13,15013.0,108.264,108.3033,108.1853,108.2246,15013.0
2024-03-15 12:55:00,110.11,110.16,110.06,110.12,9309.0,108.205,108.2541,108.1559,108.2148,9309.0
2024-03-15 13:00:00,110.11,110.18,110.11,110.16,7836.0,108.205,108.2738,108.205,108.2541,7836.0
2024-03-15 13:05:00,110.18,110.39,110.17,110.39,7700.0,108.2738,108.4802,108.264,108.4802,7700.0
2024-03-15 13:10:00,110.4,110.48,110.36,110.38,6567.0,108.49,108.5686,108.4507,108.4703,6567.0
2024-03-15 13:15:00,110.36,110.47,110.36,110.47,8094.0,108.4507,108.5588,108.4507,108.5588,8094.0
2024-03-15 13:20:00,110.48,110.56,110.48,110.56,5653.0,108.5686,108.6472,108.5686,108.6472,5653.0
2024-03-15 13:25:00,110.58,110.65,110.55,110.58,13378.0,108.6669,108.7357,108.6374,108.6669,13378.0
2024-03-15 13:30:00,110.58,110.72,110.5,110.5,8837.0,108.6669,108.8044,108.5882,108.5882,8837.0
2024-03-15 13:35:00,110.51,110.64,110.51,110.59,12717.0,108.5981,108.7258,108.5981,108.6767,12717.0
2024-03-15 13:40:00,110.63,110.81,110.61,110.72,33188.0,108.716,108.8929,108.6963,108.8044,33188.0
2024-03-15 13:45:00,110.71,110.73,110.52,110.53,11899.0,108.7946,108.8143,108.6079,108.6177,11899.0
2024-03-15 13:50:00,110.54,110.68,110.54,110.66,8224.0,108.6276,108.7651,108.6276,108.7455,8224.0
2024-03-15 13:55:00,110.68,110.81,110.6,110.81,9297.0,108.7651,108.8929,108.6865,108.8929,9297.0
2024-03-15 14:00:00,110.81,110.9,110.74,110.87,15961.0,108.8929,108.9813,108.8241,108.9518,15961.0
2024-03-15 14:05:00,110.87,110.88,110.66,110.69,14887.0,108.9518,108.9617,108.7455,108.775,14887.0
2024-03-15 14:10:00,110.7,110.73,110.62,110.7,17518.0,108.7848,108.8143,108.7062,108.7848,17518.0
2024-03-15 14:15:00,110.7,110.82,110.64,110.81,22549.0,108.7848,108.9027,108.7258,108.8929,22549.0
2024-03-15 14:20:00,110.81,110.93,110.78,110.84,19338.0,108.8929,109.0108,108.8634,108.9224,19338.0
2024-03-15 14:25:00,110.87,110.91,110.75,110.91,11657.0,108.9518,108.9912,108.8339,108.9912,11657.0
2024-03-15 14:30:00,110.9,110.96,110.76,110.78,15896.0,108.9813,109.0403,108.8437,108.8634,15896.0
2024-03-15 14:35:00,110.77,110.95,110.77,110.91,20029.0,108.8536,109.0305,108.8536,108.9912,20029.0
2024-03-15 14:40:00,110.94,110.99,110.89,110.92,31197.0,109.0206,109.0698,108.9715,109.001,31197.0
2024-03-15 14:45:00,110.94,110.94,110.65,110.67,8528.0,109.0206,109.0206,108.7357,108.7553,8528.0
2024-03-15 14:50:00,110.69,110.82,110.67,110.82,13834.0,108.775,108.9027,108.7553,108.9027,13834.0
2024-03-15 14:55:00,110.83,110.88,110.79,110.84,11460.0,108.9125,108.9617,108.8732,108.9224,11460.0
2024-03-15 15:00:00,110.84,110.85,110.81,110.83,6170.0,108.9224,108.9322,108.8929,108.9125,6170.0
2024-03-15 15:05:00,110.82,110.82,110.64,110.65,15427.0,108.9027,108.9027,108.7258,108.7357,15427.0
2024-03-15 15:10:00,110.7,110.82,110.66,110.77,15597.0,108.7848,108.9027,108.7455,108.8536,15597.0
2024-03-15 15:15:00,110.77,110.81,110.72,110.81,12303.0,108.8536,108.8929,108.8044,108.8929,12303.0
2024-03-15 15:20:00,110.81,110.81,110.7,110.74,18131.0,108.8929,108.8929,108.7848,108.8241,18131.0
2024-03-15 15:25:00,110.74,110.82,110.7,110.75,22347.0,108.8241,108.9027,108.7848,108.8339,22347.0
2024-03-15 15:30:00,110.76,110.76,110.64,110.68,13585.0,108.8437,108.8437,108.7258,108.7651,13585.0
2024-03-15 15:35:00,110.67,110.7,110.63,110.65,31775.0,108.7553,108.7848,108.716,108.7357,31775.0
2024-03-15 15:40:00,110.64,110.65,110.46,110.49,61186.0,108.7258,108.7357,108.5489,108.5784,61186.0
2024-03-15 15:45:00,110.49,110.76,110.49,110.73,57913.0,108.5784,108.8437,108.5784,108.8143,57913.0
2024-03-15 15:50:00,110.72,110.79,110.49,110.77,100094.0,108.8044,108.8732,108.5784,108.8536,100094.0
2024-03-15 15:55:00,110.76,110.76,110.13,110.39,239586.0,108.8437,108.8437,108.2246,108.4802,239586.0
2024-03-18 09:30:00,110.79,111.38,110.56,111.38,15544.0,108.8732,109.453,108.6472,109.453,15544.0
2024-03-18 09:35:00,111.36,111.38,111.01,111.13,11884.0,109.4334,109.453,109.0894,109.2073,11884.0
2024-03-18 09:40:00,111.06,111.07,110.54,110.63,10507.0,109.1386,109.1484,108.6276,108.716,10507.0
2024-03-18 09:45:00,110.64,110.67,110.16,110.4,19284.0,108.7258,108.7553,108.2541,108.49,19284.0
2024-03-18 09:50:00,110.42,110.77,110.31,110.69,23019.0,108.5096,108.8536,108.4015,108.775,23019.0
2024-03-18 09:55:00,110.71,111.02,110.52,110.58,13412.0,108.7946,109.0993,108.6079,108.6669,13412.0
2024-03-18 10:00:00,110.56,110.63,110.46,110.63,3729.0,108.6472,108.716,108.5489,108.716,3729.0
2024-03-18 10:05:00,110.57,110.8,110.55,110.61,7981.0,108.657,108.8831,108.6374,108.6963,7981.0
2024-03-18 10:10:00,110.52,110.68,110.42,110.54,30737.0,108.6079,108.7651,108.5096,108.6276,30737.0
2024-03-18 10:15:00,110.59,110.65,110.53,110.58,14207.0,108.6767,108.7357,108.6177,108.6669,14207.0
2024-03-18 10:20:00,110.52,110.58,110.39,110.46,6047.0,108.6079,108.6669,108.4802,108.5489,6047.0
2024-03-18 10:25:00,110.48,110.57,110.36,110.36,10463.0,108.5686,108.657,108.4507,108.4507,10463.0
2024-03-18 10:30:00,110.4,110.45,110.1,110.16,12984.0,108.49,108.5391,108.1952,108.2541,12984.0
2024-03-18 10:35:00,110.14,110.41,110.11,110.31,18367.0,108.2345,108.4998,108.205,108.4015,18367.0
2024-03-18 10:40:00,110.31,110.41,110.19,110.19,8169.0,108.4015,108.4998,108.2836,108.2836,8169.0
2024-03-18 10:45:00,110.2,110.42,110.15,110.42,10172.0,108.2934,108.5096,108.2443,108.5096,10172.0
2024-03-18 10:50:00,110.39,110.77,110.39,110.77,8929.0,108.4802,108.8536,108.4802,108.8536,8929.0
2024-03-18 10:55:00,110.78,110.84,110.73,110.84,4817.0,108.8634,108.9224,108.8143,108.9224,4817.0
2024-03-18 11:00:00,110.85,110.85,110.63,110.71,4417.0,108.9322,108.9322,108.716,108.7946,4417.0
2024-03-18 11:05:00,110.69,110.8,110.62,110.78,5600.0,108.775,108.8831,108.7062,108.8634,5600.0
2024-03-18 11:10:00,110.77,110.83,110.59,110.75,8905.0,108.8536,108.9125,108.6767,108.8339,8905.0
2024-03-18 11:15:00,110.78,110.78,110.63,110.65,7130.0,108.8634,108.8634,108.716,108.7357,7130.0
2024-03-18 11:20:00,110.6,110.66,110.53,110.64,6328.0,108.6865,108.7455,108.6177,108.7258,6328.0
2024-03-18 11:25:00,110.64,110.8,110.59,110.8,5991.0,108.7258,108.8831,108.6767,108.8831,5991.0
2024-03-18 11:30:00,110.76,110.78,110.64,110.7,8714.0,108.8437,108.8634,108.7258,108.7848,8714.0
2024-03-18 11:35:00,110.72,110.81,110.65,110.78,5606.0,108.8044,108.8929,108.7357,108.8634,5606.0
2024-03-18 11:40:00,110.76,111.03,110.75,111.0,12254.0,108.8437,109.1091,108.8339,109.0796,12254.0
2024-03-18 11:45:00,111.03,111.07,110.96,110.98,6984.0,109.1091,109.1484,109.0403,109.0599,6984.0
2024-03-18 11:50:00,110.98,110.98,110.86,110.89,5691.0,109.0599,109.0599,108.942,108.9715,5691.0
2024-03-18 11:55:00,110.9,110.96,110.89,110.93,4171.0,108.9813,109.0403,108.9715,109.0108,4171.0
2024-03-18 12:00:00,110.9,110.99,110.85,110.86,5047.0,108.9813,109.0698,108.9322,108.942,5047.0
2024-03-18 12:05:00,110.84,110.93,110.79,110.86,7383.0,108.9224,109.0108,108.8732,108.942,7383.0
2024-03-18 12:10:00,110.88,110.97,110.84,110.92,8551.0,108.9617,109.0501,108.9224,109.001,8551.0
2024-03-18 12:15:00,110.93,111.02,110.86,111.0,6534.0,109.0108,109.0993,108.942,109.0796,6534.0
2024-03-18 12:20:00,110.97,111.09,110.97,111.06,9206.0,109.0501,109.168,109.0501,109.1386,9206.0
2024-03-18 12:25:00,111.09,111.18,111.02,111.09,16291.0,109.168,109.2565,109.0993,109.168,16291.0
2024-03-18 12:30:00,111.09,111.12,111.0,111.05,6901.0,109.168,109.1975,109.0796,109.1287,6901.0
2024-03-18 12:35:00,111.01,111.01,110.89,110.89,4408.0,109.0894,109.0894,108.9715,108.9715,4408.0
2024-03-18 12:40:00,110.89,110.92,110.86,110.9,5095.0,108.9715,109.001,108.942,108.9813,5095.0
2024-03-18 12:45:00,110.89,110.96,110.87,110.89,4835.0,108.9715,109.0403,108.9518,108.9715,4835.0
2024-03-18 12:50:00,110.92,110.92,110.74,110.75,9616.0,109.001,109.001,108.8241,108.8339,9616.0
2024-03-18 12:55:00,110.75,110.88,110.75,110.88,6251.0,108.8339,108.9617,108.8339,108.9617,6251.0
2024-03-18 13:00:00,110.85,110.89,110.74,110.74,6100.0,108.9322,108.9715,108.8241,108.8241,6100.0
2024-03-18 13:05:00,110.74,110.91,110.74,110.88,7347.0,108.8241,108.9912,108.8241,108.9617,7347.0
2024-03-18 13:10:00,110.88,110.95,110.87,110.93,8143.0,108.9617,109.0305,108.9518,109.0108,8143.0
2024-03-18 13:15:00,110.93,110.99,110.9,110.98,3988.0,109.0108,109.0698,108.9813,109.0599,3988.0
2024-03-18 13:20:00,110.99,111.15,110.96,111.15,2711.0,109.0698,109.227,109.0403,109.227,2711.0
2024-03-18 13:25:00,111.16,111.2,111.12,111.17,4828.0,109.2368,109.2761,109.1975,109.2467,4828.0
2024-03-18 13:30:00,111.16,111.18,111.06,111.11,5652.0,109.2368,109.2565,109.1386,109.1877,5652.0
2024-03-18 13:35:00,111.12,111.13,111.02,111.08,5320.0,109.1975,109.2073,109.0993,109.1582,5320.0
2024-03-18 13:40:00,111.08,111.13,111.05,111.09,12715.0,109.1582,109.2073,109.1287,109.168,12715.0
2024-03-18 13:45:00,111.1,111.13,111.05,111.11,3984.0,109.1779,109.2073,109.1287,109.1877,3984.0
2024-03-18 13:50:00,111.12,111.14,111.01,111.01,6347.0,109.1975,109.2172,109.0894,109.0894,6347.0
2024-03-18 13:55:00,111.01,111.01,110.93,111.01,5191.0,109.0894,109.0894,109.0108,109.0894,5191.0
2024-03-18 14:00:00,111.05,111.15,111.03,111.15,19521.0,109.1287,109.227,109.1091,109.227,19521.0
2024-03-18 14:05:00,111.13,111.28,111.11,111.26,8473.0,109.2073,109.3548,109.1877,109.3351,8473.0
2024-03-18 14:10:00,111.27,111.29,111.23,111.29,6281.0,109.3449,109.3646,109.3056,109.3646,6281.0
2024-03-18 14:15:00,111.3,111.49,111.29,111.49,7691.0,109.3744,109.5611,109.3646,109.5611,7691.0
2024-03-18 14:20:00,111.49,111.55,111.45,111.53,11355.0,109.5611,109.6201,109.5218,109.6004,11355.0
2024-03-18 14:25:00,111.54,111.75,111.49,111.62,98654.0,109.6103,109.8166,109.5611,109.6889,98654.0
2024-03-18 14:30:00,111.64,111.66,111.53,111.55,13466.0,109.7085,109.7282,109.6004,109.6201,13466.0
2024-03-18 14:35:00,111.56,111.58,111.39,111.39,11330.0,109.6299,109.6496,109.4628,109.4628,11330.0
2024-03-18 14:40:00,111.29,111.33,111.01,111.01,6224.0,109.3646,109.4039,109.0894,109.0894,6224.0
2024-03-18 14:45:00,111.03,111.21,110.99,111.19,14042.0,109.1091,109.286,109.0698,109.2663,14042.0
2024-03-18 14:50:00,111.18,111.21,111.02,111.04,6032.0,109.2565,109.286,109.0993,109.1189,6032.0
2024-03-18 14:55:00,111.05,111.11,110.92,111.08,9606.0,109.1287,109.1877,109.001,109.1582,9606.0
2024-03-18 15:00:00,111.07,111.21,111.06,111.21,7135.0,109.1484,109.286,109.1386,109.286,7135.0
2024-03-18 15:05:00,111.19,111.31,111.17,111.26,8557.0,109.2663,109.3842,109.2467,109.3351,8557.0
2024-03-18 15:10:00,111.3,111.3,111.18,111.22,9368.0,109.3744,109.3744,109.2565,109.2958,9368.0
2024-03-18 15:15:00,111.21,111.31,111.2,111.26,7024.0,109.286,109.3842,109.2761,109.3351,7024.0
2024-03-18 15:20:00,111.27,111.27,111.14,111.18,15400.0,109.3449,109.3449,109.2172,109.2565,15400.0
2024-03-18 15:25:00,111.18,111.29,110.9,110.93,84811.0,109.2565,109.3646,108.9813,109.0108,84811.0
2024-03-18 15:30:00,110.93,111.07,110.81,110.84,42218.0,109.0108,109.1484,108.8929,108.9224,42218.0
2024-03-18 15:35:00,110.89,110.9,110.79,110.8,11084.0,108.9715,108.9813,108.8732,108.8831,11084.0
2024-03-18 15:40:00,110.79,110.8,110.7,110.77,17519.0,108.8732,108.8831,108.7848,108.8536,17519.0
2024-03-18 15:45:00,110.77,110.93,110.67,110.67,23908.0,108.8536,109.0108,108.7553,108.7553,23908.0
2024-03-18 15:50:00,110.66,110.66,110.32,110.43,67473.0,108.7455,108.7455,108.4114,108.5195,67473.0
2024-03-18 15:55:00,110.44,110.58,110.26,110.27,154802.0,108.5293,108.6669,108.3524,108.3622,154802.0
2024-03-19 09:30:00,110.0,110.72,109.6,110.68,10470.0,108.0969,108.8044,107.7038,108.7651,10470.0
2024-03-19 09:35:00,110.67,110.67,110.24,110.24,5035.0,108.7553,108.7553,108.3327,108.3327,5035.0
2024-03-19 09:40:00,110.19,110.5,110.18,110.39,4349.0,108.2836,108.5882,108.2738,108.4802,4349.0
2024-03-19 09:45:00,110.4,110.42,110.08,110.19,5177.0,108.49,108.5096,108.1755,108.2836,5177.0
2024-03-19 09:50:00,110.13,110.14,109.82,109.88,4713.0,108.2246,108.2345,107.92,107.979,4713.0
2024-03-19 09:55:00,109.9,110.32,109.88,110.12,6812.0,107.9986,108.4114,107.979,108.2148,6812.0
2024-03-19 10:00:00,110.12,110.23,110.01,110.17,4251.0,108.2148,108.3229,108.1067,108.264,4251.0
2024-03-19 10:05:00,110.17,110.47,110.17,110.44,5412.0,108.264,108.5588,108.264,108.5293,5412.0
2024-03-19 10:10:00,110.39,110.42,110.25,110.32,4825.0,108.4802,108.5096,108.3426,108.4114,4825.0
2024-03-19 10:15:00,110.32,110.43,110.27,110.38,3361.0,108.4114,108.5195,108.3622,108.4703,3361.0
2024-03-19 10:20:00,110.33,110.33,110.2,110.32,5702.0,108.4212,108.4212,108.2934,108.4114,5702.0
2024-03-19 10:25:00,110.33,110.42,110.21,110.21,3683.0,108.4212,108.5096,108.3033,108.3033,3683.0
2024-03-19 10:30:00,110.22,110.6,110.22,110.59,8282.0,108.3131,108.6865,108.3131,108.6767,8282.0
2024-03-19 10:35:00,110.62,110.84,110.62,110.84,8597.0,108.7062,108.9224,108.7062,108.9224,8597.0
2024-03-19 10:40:00,110.88,110.94,110.79,110.94,4657.0,108.9617,109.0206,108.8732,109.0206,4657.0
2024-03-19 10:45:00,110.94,110.96,110.85,110.95,5450.0,109.0206,109.0403,108.9322,109.0305,5450.0
2024-03-19 10:50:00,110.98,111.03,110.89,110.91,6328.0,109.0599,109.1091,108.9715,108.9912,6328.0
2024-03-19 10:55:00,110.89,111.01,110.81,110.85,8329.0,108.9715,109.0894,108.8929,108.9322,8329.0
2024-03-19 11:00:00,110.85,110.94,110.81,110.94,7773.0,108.9322,109.0206,108.8929,109.0206,7773.0
2024-03-19 11:05:00,110.96,110.97,110.79,110.83,4619.0,109.0403,109.0501,108.8732,108.9125,4619.0
2024-03-19 11:10:00,110.86,110.86,110.81,110.84,2637.0,108.942,108.942,108.8929,108.9224,2637.0
2024-03-19 11:15:00,110.86,110.91,110.84,110.88,4179.0,108.942,108.9912,108.9224,108.9617,4179.0
2024-03-19 11:20:00,110.88,110.88,110.74,110.79,3104.0,108.9617,108.9617,108.8241,108.8732,3104.0
2024-03-19 11:25:00,110.79,110.9,110.77,110.84,5021.0,108.8732,108.9813,108.8536,108.9224,5021.0
2024-03-19 11:30:00,110.85,110.9,110.76,110.79,12539.0,108.9322,108.9813,108.8437,108.8732,12539.0
2024-03-19 11:35:00,110.79,110.9,110.76,110.8,5076.0,108.8732,108.9813,108.8437,108.8831,5076.0
2024-03-19 11:40:00,110.8,110.89,110.78,110.82,2672.0,108.8831,108.9715,108.8634,108.9027,2672.0
2024-03-19 11:45:00,110.86,111.0,110.86,110.95,9938.0,108.942,109.0796,108.942,109.0305,9938.0
2024-03-19 11:50:00,110.98,110.98,110.87,110.9,5611.0,109.0599,109.0599,108.9518,108.9813,5611.0
2024-03-19 11:55:00,110.92,110.97,110.9,110.92,5132.0,109.001,109.0501,108.9813,109.001,5132.0
2024-03-19 12:00:00,110.94,110.94,110.78,110.83,6146.0,109.0206,109.0206,108.8634,108.9125,6146.0
2024-03-19 12:05:00,110.85,110.91,110.8,110.87,9140.0,108.9322,108.9912,108.8831,108.9518,9140.0
2024-03-19 12:10:00,110.89,110.9,110.86,110.87,4113.0,108.9715,108.9813,108.942,108.9518,4113.0
2024-03-19 12:15:00,110.87,111.07,110.86,111.01,16802.0,108.9518,109.1484,108.942,109.0894,16802.0
2024-03-19 12:20:00,111.02,111.08,110.98,111.08,6529.0,109.0993,109.1582,109.0599,109.1582,6529.0
2024-03-19 12:25:00,111.08,111.18,111.08,111.12,5912.0,109.1582,109.2565,109.1582,109.1975,5912.0
2024-03-19 12:30:00,111.12,111.39,111.12,111.3,15361.0,109.1975,109.4628,109.1975,109.3744,15361.0
2024-03-19 12:35:00,111.28,111.46,111.22,111.22,6734.0,109.3548,109.5316,109.2958,109.2958,6734.0
2024-03-19 12:40:00,111.26,111.3,111.19,111.2,93819.0,109.3351,109.3744,109.2663,109.2761,93819.0
2024-03-19 12:45:00,111.2,111.25,111.06,111.06,27622.0,109.2761,109.3253,109.1386,109.1386,27622.0
2024-03-19 12:50:00,111.08,111.13,110.98,111.01,11345.0,109.1582,109.2073,109.0599,109.0894,11345.0
2024-03-19 12:55:00,111.03,111.03,110.82,110.89,3246.0,109.1091,109.1091,108.9027,108.9715,3246.0
2024-03-19 13:00:00,110.92,111.08,110.92,110.93,8194.0,109.001,109.1582,109.001,109.0108,8194.0
2024-03-19 13:05:00,110.91,110.91,110.75,110.8,4642.0,108.9912,108.9912,108.8339,108.8831,4642.0
2024-03-19 13:10:00,110.77,110.82,110.75,110.81,4335.0,108.8536,108.9027,108.8339,108.8929,4335.0
2024-03-19 13:15:00,110.8,110.8,110.69,110.69,7542.0,108.8831,108.8831,108.775,108.775,7542.0
2024-03-19 13:20:00,110.64,110.65,110.61,110.62,2070.0,108.7258,108.7357,108.6963,108.7062,2070.0
2024-03-19 13:25:00,110.61,110.77,110.61,110.7,15687.0,108.6963,108.8536,108.6963,108.7848,15687.0
2024-03-19 13:30:00,110.72,110.77,110.67,110.68,42907.0,108.8044,108.8536,108.7553,108.7651,42907.0
2024-03-19 13:35:00,110.67,110.71,110.58,110.58,11450.0,108.7553,108.7946,108.6669,108.6669,11450.0
2024-03-19 13:40:00,110.58,110.72,110.53,110.67,58290.0,108.6669,108.8044,108.6177,108.7553,58290.0
2024-03-19 13:45:00,110.7,110.75,110.63,110.66,13431.0,108.7848,108.8339,108.716,108.7455,13431.0
2024-03-19 13:50:00,110.66,110.66,110.54,110.57,6131.0,108.7455,108.7455,108.6276,108.657,6131.0
2024-03-19 13:55:00,110.58,110.6,110.55,110.57,3268.0,108.6669,108.6865,108.6374,108.657,3268.0
2024-03-19 14:00:00,110.55,110.57,110.46,110.5,5684.0,108.6374,108.657,108.5489,108.5882,5684.0
2024-03-19 14:05:00,110.5,110.51,110.48,110.5,3203.0,108.5882,108.5981,108.5686,108.5882,3203.0
2024-03-19 14:10:00,110.52,110.52,110.44,110.48,11757.0,108.6079,108.6079,108.5293,108.5686,11757.0
2024-03-19 14:15:00,110.48,110.5,110.41,110.41,7668.0,108.5686,108.5882,108.4998,108.4998,7668.0
2024-03-19 14:20:00,110.45,110.48,110.41,110.45,3264.0,108.5391,108.5686,108.4998,108.5391,3264.0
2024-03-19 14:25:00,110.44,110.44,110.38,110.43,4778.0,108.5293,108.5293,108.4703,108.5195,4778.0
2024-03-19 14:30:00,110.44,110.59,110.43,110.46,12486.0,108.5293,108.6767,108.5195,108.5489,12486.0
2024-03-19 14:35:00,110.47,110.55,110.46,110.52,3763.0,108.5588,108.6374,108.5489,108.6079,3763.0
2024-03-19 14:40:00,110.51,110.51,110.43,110.46,7069.0,108.5981,108.5981,108.5195,108.5489,7069.0
2024-03-19 14:45:00,110.47,110.58,110.46,110.55,26314.0,108.5588,108.6669,108.5489,108.6374,26314.0
2024-03-19 14:50:00,110.55,110.8,110.47,110.78,244163.0,108.6374,108.8831,108.5588,108.8634,244163.0
2024-03-19 14:55:00,110.77,110.82,110.7,110.7,10263.0,108.8536,108.9027,108.7848,108.7848,10263.0
2024-03-19 15:00:00,110.66,110.91,110.63,110.82,12080.0,108.7455,108.9912,108.716,108.9027,12080.0
2024-03-19 15:05:00,110.84,110.89,110.75,110.89,4610.0,108.9224,108.9715,108.8339,108.9715,4610.0
2024-03-19 15:10:00,110.87,110.89,110.65,110.75,23115.0,108.9518,108.9715,108.7357,108.8339,23115.0
2024-03-19 15:15:00,110.74,110.83,110.64,110.8,149743.0,108.8241,108.9125,108.7258,108.8831,149743.0
2024-03-19 15:20:00,110.8,110.85,110.68,110.69,8828.0,108.8831,108.9322,108.7651,108.775,8828.0
2024-03-19 15:25:00,110.7,110.86,110.67,110.78,8683.0,108.7848,108.942,108.7553,108.8634,8683.0
2024-03-19 15:30:00,110.79,110.86,110.65,110.65,80591.0,108.8732,108.942,108.7357,108.7357,80591.0
2024-03-19 15:35:00,110.65,110.7,110.56,110.59,10034.0,108.7357,108.7848,108.6472,108.6767,10034.0
2024-03-19 15:40:00,110.58,110.62,110.41,110.46,13901.0,108.6669,108.7062,108.4998,108.5489,13901.0
2024-03-19 15:45:00,110.44,110.55,110.36,110.47,28828.0,108.5293,108.6374,108.4507,108.5588,28828.0
2024-03-19 15:50:00,110.49,110.5,110.33,110.45,42975.0,108.5784,108.5882,108.4212,108.5391,42975.0
2024-03-19 15:55:00,110.44,110.74,110.41,110.73,85387.0,108.5293,108.8241,108.4998,108.8143,85387.0
2024-03-20 09:30:00,110.48,110.86,110.46,110.53,11141.0,108.5686,108.942,108.5489,108.6177,11141.0
2024-03-20 09:35:00,110.53,111.02,110.53,110.95,7200.0,108.6177,109.0993,108.6177,109.0305,7200.0
2024-03-20 09:40:00,111.0,111.32,110.99,111.19,9969.0,109.0796,109.3941,109.0698,109.2663,9969.0
2024-03-20 09:45:00,111.22,111.26,111.13,111.17,5813.0,109.2958,109.3351,109.2073,109.2467,5813.0
2024-03-20 09:50:00,111.19,111.28,110.84,110.97,9736.0,109.2663,109.3548,108.9224,109.0501,9736.0
2024-03-20 09:55:00,110.99,111.0,110.82,110.85,4970.0,109.0698,109.0796,108.9027,108.9322,4970.0
2024-03-20 10:00:00,110.82,110.82,110.64,110.75,4209.0,108.9027,108.9027,108.7258,108.8339,4209.0
2024-03-20 10:05:00,110.82,111.22,110.82,111.19,11488.0,108.9027,109.2958,108.9027,109.2663,11488.0
2024-03-20 10:10:00,111.19,111.32,111.17,111.32,8792.0,109.2663,109.3941,109.2467,109.3941,8792.0
2024-03-20 10:15:00,111.35,111.44,111.16,111.16,23378.0,109.4235,109.512,109.2368,109.2368,23378.0
2024-03-20 10:20:00,111.19,111.26,111.14,111.24,12701.0,109.2663,109.3351,109.2172,109.3154,12701.0
2024-03-20 10:25:00,111.26,111.27,111.03,111.25,15586.0,109.3351,109.3449,109.1091,109.3253,15586.0
2024-03-20 10:30:00,111.27,111.28,111.05,111.09,15209.0,109.3449,109.3548,109.1287,109.168,15209.0
2024-03-20 10:35:00,111.06,111.12,110.97,111.07,16782.0,109.1386,109.1975,109.0501,109.1484,16782.0
2024-03-20 10:40:00,111.08,111.17,111.02,111.07,18173.0,109.1582,109.2467,109.0993,109.1484,18173.0
2024-03-20 10:45:00,111.05,111.26,110.99,111.07,24436.0,109.1287,109.3351,109.0698,109.1484,24436.0
2024-03-20 10:50:00,111.08,111.27,111.05,111.22,19426.0,109.1582,109.3449,109.1287,109.2958,19426.0
2024-03-20 10:55:00,111.19,111.29,111.1,111.15,13569.0,109.2663,109.3646,109.1779,109.227,13569.0
2024-03-20 11:00:00,111.15,111.28,111.13,111.23,4766.0,109.227,109.3548,109.2073,109.3056,4766.0
2024-03-20 11:05:00,111.17,111.24,111.07,111.13,8251.0,109.2467,109.3154,109.1484,109.2073,8251.0
2024-03-20 11:10:00,111.11,111.11,111.03,111.08,6944.0,109.1877,109.1877,109.1091,109.1582,6944.0
2024-03-20 11:15:00,111.07,111.08,110.98,111.04,9115.0,109.1484,109.1582,109.0599,109.1189,9115.0
2024-03-20 11:20:00,111.01,111.07,110.99,111.0,10387.0,109.0894,109.1484,109.0698,109.0796,10387.0
2024-03-20 11:25:00,111.03,111.33,111.03,111.29,8017.0,109.1091,109.4039,109.1091,109.3646,8017.0
2024-03-20 11:30:00,111.28,111.28,111.13,111.14,6412.0,109.3548,109.3548,109.2073,109.2172,6412.0
2024-03-20 11:35:00,111.15,111.17,111.02,111.02,12146.0,109.227,109.2467,109.0993,109.0993,12146.0
2024-03-20 11:40:00,111.06,111.12,110.98,111.04,9015.0,109.1386,109.1975,109.0599,109.1189,9015.0
2024-03-20 11:45:00,111.0,111.05,110.97,111.02,6253.0,109.0796,109.1287,109.0501,109.0993,6253.0
2024-03-20 11:50:00,111.04,111.12,111.04,111.09,6389.0,109.1189,109.1975,109.1189,109.168,6389.0
2024-03-20 11:55:00,111.09,111.14,111.07,111.12,4877.0,109.168,109.2172,109.1484,109.1975,4877.0
2024-03-20 12:00:00,111.07,111.11,111.05,111.11,4257.0,109.1484,109.1877,109.1287,109.1877,4257.0
2024-03-20 12:05:00,111.1,111.18,111.06,111.18,5846.0,109.1779,109.2565,109.1386,109.2565,5846.0
2024-03-20 12:10:00,111.15,111.17,111.02,111.08,7301.0,109.227,109.2467,109.0993,109.1582,7301.0
2024-03-20 12:15:00,111.05,111.06,110.95,111.06,10238.0,109.1287,109.1386,109.0305,109.1386,10238.0
2024-03-20 12:20:00,111.07,111.08,111.0,111.06,5407.0,109.1484,109.1582,109.0796,109.1386,5407.0
2024-03-20 12:25:00,111.08,111.11,111.02,111.07,10481.0,109.1582,109.1877,109.0993,109.1484,10481.0
2024-03-20 12:30:00,111.06,111.06,110.96,110.99,7061.0,109.1386,109.1386,109.0403,109.0698,7061.0
2024-03-20 12:35:00,110.97,110.97,110.9,110.95,5277.0,109.0501,109.0501,108.9813,109.0305,5277.0
2024-03-20 12:40:00,110.95,111.0,110.91,111.0,4471.0,109.0305,109.0796,108.9912,109.0796,4471.0
2024-03-20 12:45:00,111.0,111.13,111.0,111.12,11944.0,109.0796,109.2073,109.0796,109.1975,11944.0
2024-03-20 12:50:00,111.13,111.18,111.06,111.07,9852.0,109.2073,109.2565,109.1386,109.1484,9852.0
2024-03-20 12:55:00,111.08,111.1,111.03,111.07,7780.0,109.1582,109.1779,109.1091,109.1484,7780.0
2024-03-20 13:00:00,111.04,111.04,110.94,110.95,5116.0,109.1189,109.1189,109.0206,109.0305,5116.0
2024-03-20 13:05:00,110.93,110.95,110.87,110.88,4907.0,109.0108,109.0305,108.9518,108.9617,4907.0
2024-03-20 13:10:00,110.9,110.91,110.75,110.75,5645.0,108.9813,108.9912,108.8339,108.8339,5645.0
2024-03-20 13:15:00,110.74,110.74,110.64,110.65,8344.0,108.8241,108.8241,108.7258,108.7357,8344.0
2024-03-20 13:20:00,110.66,110.74,110.6,110.6,9197.0,108.7455,108.8241,108.6865,108.6865,9197.0
2024-03-20 13:25:00,110.61,110.66,110.55,110.55,6835.0,108.6963,108.7455,108.6374,108.6374,6835.0
2024-03-20 13:30:00,110.51,110.57,110.47,110.48,26014.0,108.5981,108.657,108.5588,108.5686,26014.0
2024-03-20 13:35:00,110.49,110.62,110.4,110.59,21025.0,108.5784,108.7062,108.49,108.6767,21025.0
2024-03-20 13:40:00,110.62,110.76,110.6,110.69,12944.0,108.7062,108.8437,108.6865,108.775,12944.0
2024-03-20 13:45:00,110.66,110.66,110.52,110.55,7479.0,108.7455,108.7455,108.6079,108.6374,7479.0
2024-03-20 13:50:00,110.57,110.65,110.46,110.47,6714.0,108.657,108.7357,108.5489,108.5588,6714.0
2024-03-20 13:55:00,110.47,110.47,110.25,110.26,7287.0,108.5588,108.5588,108.3426,108.3524,7287.0
2024-03-20 14:00:00,110.25,110.66,110.24,110.62,33194.0,108.3426,108.7455,108.3327,108.7062,33194.0
2024-03-20 14:05:00,110.62,110.76,110.15,110.15,24841.0,108.7062,108.8437,108.2443,108.2443,24841.0
2024-03-20 14:10:00,110.2,110.52,110.0,110.52,33270.0,108.2934,108.6079,108.0969,108.6079,33270.0
2024-03-20 14:15:00,110.53,110.53,110.11,110.33,29496.0,108.6177,108.6177,108.205,108.4212,29496.0
2024-03-20 14:20:00,110.28,110.49,110.26,110.39,11146.0,108.3721,108.5784,108.3524,108.4802,11146.0
2024-03-20 14:25:00,110.39,110.56,110.35,110.53,15137.0,108.4802,108.6472,108.4408,108.6177,15137.0
2024-03-20 14:30:00,110.55,110.67,110.07,110.08,16738.0,108.6374,108.7553,108.1657,108.1755,16738.0
2024-03-20 14:35:00,110.06,110.5,110.03,110.41,39891.0,108.1559,108.5882,108.1264,108.4998,39891.0
2024-03-20 14:40:00,110.44,110.61,110.29,110.44,19651.0,108.5293,108.6963,108.3819,108.5293,19651.0
2024-03-20 14:45:00,110.43,111.02,110.43,110.98,11908.0,108.5195,109.0993,108.5195,109.0599,11908.0
2024-03-20 14:50:00,110.96,111.16,110.67,111.16,22691.0,109.0403,109.2368,108.7553,109.2368,22691.0
2024-03-20 14:55:00,111.2,111.29,111.01,111.01,15687.0,109.2761,109.3646,109.0894,109.0894,15687.0
2024-03-20 15:00:00,111.05,111.19,110.93,111.19,29581.0,109.1287,109.2663,109.0108,109.2663,29581.0
2024-03-20 15:05:00,111.17,112.45,111.17,112.11,310069.0,109.2467,110.5045,109.2467,110.1704,310069.0
2024-03-20 15:10:00,112.14,112.41,111.8,111.85,60149.0,110.1999,110.4652,109.8658,109.9149,60149.0
2024-03-20 15:15:00,111.86,112.31,111.8,112.23,25366.0,109.9247,110.3669,109.8658,110.2883,25366.0
2024-03-20 15:20:00,112.26,112.33,112.02,112.31,16429.0,110.3178,110.3866,110.0819,110.3669,16429.0
2024-03-20 15:25:00,112.31,112.51,112.22,112.4,79751.0,110.3669,110.5635,110.2785,110.4554,79751.0
2024-03-20 15:30:00,112.34,112.7,112.33,112.58,116843.0,110.3964,110.7502,110.3866,110.6323,116843.0
2024-03-20 15:35:00,112.58,112.67,112.27,112.29,35393.0,110.6323,110.7207,110.3276,110.3473,35393.0
2024-03-20 15:40:00,112.31,112.31,112.04,112.2,61533.0,110.3669,110.3669,110.1016,110.2588,61533.0
2024-03-20 15:45:00,112.2,112.63,112.12,112.31,62222.0,110.2588,110.6814,110.1802,110.3669,62222.0
2024-03-20 15:50:00,112.34,112.42,112.11,112.25,59655.0,110.3964,110.475,110.1704,110.308,59655.0
2024-03-20 15:55:00,112.25,112.66,112.25,112.64,140415.0,110.308,110.7109,110.308,110.6912,140415.0
2024-03-21 09:30:00,113.99,114.79,113.84,113.97,60228.0,112.0179,112.804,111.8705,111.9982,60228.0
2024-03-21 09:35:00,113.89,114.88,113.69,114.88,37764.0,111.9196,112.8925,111.7231,112.8925,37764.0
2024-03-21 09:40:00,114.71,115.46,114.56,114.92,70966.0,112.7254,113.4624,112.578,112.9318,70966.0
2024-03-21 09:45:00,114.98,115.0,114.17,114.42,38396.0,112.9907,113.0104,112.1948,112.4404,38396.0
2024-03-21 09:50:00,114.41,114.93,114.32,114.59,23301.0,112.4306,112.9416,112.3422,112.6075,23301.0
2024-03-21 09:55:00,114.55,115.32,114.55,115.3,35236.0,112.5682,113.3249,112.5682,113.3052,35236.0
2024-03-21 10:00:00,115.33,115.7,114.89,115.61,58041.0,113.3347,113.6983,112.9023,113.6098,58041.0
2024-03-21 10:05:00,115.64,115.82,115.53,115.55,36200.0,113.6393,113.8162,113.5312,113.5509,36200.0
2024-03-21 10:10:00,115.57,115.87,115.5,115.84,37934.0,113.5705,113.8653,113.5017,113.8359,37934.0
2024-03-21 10:15:00,115.87,115.94,115.56,115.62,26397.0,113.8653,113.9341,113.5607,113.6197,26397.0
2024-03-21 10:20:00,115.66,115.72,115.43,115.64,21751.0,113.659,113.7179,113.433,113.6393,21751.0
2024-03-21 10:25:00,115.67,115.8,115.53,115.69,26370.0,113.6688,113.7966,113.5312,113.6885,26370.0
2024-03-21 10:30:00,115.69,115.79,115.57,115.65,26892.0,113.6885,113.7867,113.5705,113.6491,26892.0
2024-03-21 10:35:00,115.65,115.82,115.63,115.81,19478.0,113.6491,113.8162,113.6295,113.8064,19478.0
2024-03-21 10:40:00,115.86,115.93,115.75,115.9,30127.0,113.8555,113.9243,113.7474,113.8948,30127.0
2024-03-21 10:45:00,115.91,116.12,115.88,116.03,22446.0,113.9046,114.111,113.8752,114.0226,22446.0
2024-03-21 10:50:00,116.01,116.12,115.82,116.08,262311.0,114.0029,114.111,113.8162,114.0717,262311.0
2024-03-21 10:55:00,116.08,116.38,115.8,116.38,35392.0,114.0717,114.3665,113.7966,114.3665,35392.0
2024-03-21 11:00:00,116.31,116.39,116.09,116.31,30160.0,114.2977,114.3763,114.0815,114.2977,30160.0
2024-03-21 11:05:00,116.3,116.55,116.25,116.27,42592.0,114.2879,114.5336,114.2388,114.2584,42592.0
2024-03-21 11:10:00,116.27,116.32,116.13,116.24,27307.0,114.2584,114.3076,114.1208,114.2289,27307.0
2024-03-21 11:15:00,116.22,116.22,115.87,116.0,23138.0,114.2093,114.2093,113.8653,113.9931,23138.0
2024-03-21 11:20:00,116.01,116.2,115.83,115.84,24092.0,114.0029,114.1896,113.826,113.8359,24092.0
2024-03-21 11:25:00,115.83,116.09,115.82,116.09,26979.0,113.826,114.0815,113.8162,114.0815,26979.0
2024-03-21 11:30:00,116.09,116.09,115.71,115.87,44817.0,114.0815,114.0815,113.7081,113.8653,44817.0
2024-03-21 11:35:00,115.87,116.03,115.74,116.02,20546.0,113.8653,114.0226,113.7376,114.0127,20546.0
2024-03-21 11:40:00,116.03,116.14,115.96,115.99,19791.0,114.0226,114.1307,113.9538,113.9833,19791.0
2024-03-21 11:45:00,115.98,115.99,115.85,115.85,12841.0,113.9734,113.9833,113.8457,113.8457,12841.0
2024-03-21 11:50:00,115.83,116.04,115.6,115.65,25226.0,113.826,114.0324,113.6,113.6491,25226.0
2024-03-21 11:55:00,115.71,115.89,115.67,115.84,12838.0,113.7081,113.885,113.6688,113.8359,12838.0
2024-03-21 12:00:00,115.8,115.91,115.78,115.91,25897.0,113.7966,113.9046,113.7769,113.9046,25897.0
2024-03-21 12:05:00,115.91,115.97,115.81,115.82,22096.0,113.9046,113.9636,113.8064,113.8162,22096.0
2024-03-21 12:10:00,115.82,115.98,115.78,115.8,24810.0,113.8162,113.9734,113.7769,113.7966,24810.0
2024-03-21 12:15:00,115.8,116.0,115.79,115.91,22120.0,113.7966,113.9931,113.7867,113.9046,22120.0
2024-03-21 12:20:00,115.91,115.97,115.86,115.9,14848.0,113.9046,113.9636,113.8555,113.8948,14848.0
2024-03-21 12:25:00,115.89,115.99,115.88,115.94,15005.0,113.885,113.9833,113.8752,113.9341,15005.0
2024-03-21 12:30:00,115.94,115.96,115.53,115.54,18628.0,113.9341,113.9538,113.5312,113.5411,18628.0
2024-03-21 12:35:00,115.53,115.62,115.42,115.59,15058.0,113.5312,113.6197,113.4231,113.5902,15058.0
2024-03-21 12:40:00,115.57,115.67,115.47,115.49,13463.0,113.5705,113.6688,113.4723,113.4919,13463.0
2024-03-21 12:45:00,115.45,115.5,115.33,115.35,10245.0,113.4526,113.5017,113.3347,113.3543,10245.0
2024-03-21 12:50:00,115.34,115.37,115.08,115.11,9161.0,113.3445,113.374,113.089,113.1185,9161.0
2024-03-21 12:55:00,115.11,115.11,114.86,114.86,12373.0,113.1185,113.1185,112.8728,112.8728,12373.0
2024-03-21 13:00:00,114.88,114.91,114.62,114.82,13441.0,112.8925,112.922,112.637,112.8335,13441.0
2024-03-21 13:05:00,114.82,114.96,114.8,114.8,13605.0,112.8335,112.9711,112.8139,112.8139,13605.0
2024-03-21 13:10:00,114.79,115.0,114.75,114.88,17709.0,112.804,113.0104,112.7647,112.8925,17709.0
2024-03-21 13:15:00,114.83,114.94,114.69,114.88,13728.0,112.8433,112.9514,112.7058,112.8925,13728.0
2024-03-21 13:20:00,114.83,114.83,114.7,114.7,14164.0,112.8433,112.8433,112.7156,112.7156,14164.0
2024-03-21 13:25:00,114.7,114.84,114.7,114.77,15043.0,112.7156,112.8532,112.7156,112.7844,15043.0
2024-03-21 13:30:00,114.76,114.87,114.72,114.75,16396.0,112.7745,112.8826,112.7352,112.7647,16396.0
2024-03-21 13:35:00,114.72,114.82,114.71,114.79,6819.0,112.7352,112.8335,112.7254,112.804,6819.0
2024-03-21 13:40:00,114.83,115.09,114.81,115.09,12830.0,112.8433,113.0988,112.8237,113.0988,12830.0
2024-03-21 13:45:00,115.06,115.09,114.88,114.92,18621.0,113.0694,113.0988,112.8925,112.9318,18621.0
2024-03-21 13:50:00,114.92,115.06,114.91,114.93,6744.0,112.9318,113.0694,112.922,112.9416,6744.0
2024-03-21 13:55:00,114.96,115.07,114.92,115.07,7162.0,112.9711,113.0792,112.9318,113.0792,7162.0
2024-03-21 14:00:00,115.03,115.15,115.02,115.15,8023.0,113.0399,113.1578,113.03,113.1578,8023.0
2024-03-21 14:05:00,115.16,115.19,115.05,115.05,13276.0,113.1676,113.1971,113.0595,113.0595,13276.0
2024-03-21 14:10:00,115.05,115.25,115.02,115.16,5699.0,113.0595,113.2561,113.03,113.1676,5699.0
2024-03-21 14:15:00,115.12,115.12,114.95,115.01,9110.0,113.1283,113.1283,112.9613,113.0202,9110.0
2024-03-21 14:20:00,115.03,115.14,115.02,115.07,7699.0,113.0399,113.148,113.03,113.0792,7699.0
2024-03-21 14:25:00,115.07,115.11,115.06,115.08,8193.0,113.0792,113.1185,113.0694,113.089,8193.0
2024-03-21 14:30:00,115.1,115.13,114.96,115.03,13287.0,113.1087,113.1381,112.9711,113.0399,13287.0
2024-03-21 14:35:00,114.98,114.99,114.81,114.89,5584.0,112.9907,113.0006,112.8237,112.9023,5584.0
2024-03-21 14:40:00,114.87,114.93,114.81,114.92,8153.0,112.8826,112.9416,112.8237,112.9318,8153.0
2024-03-21 14:45:00,114.91,115.03,114.85,114.85,8492.0,112.922,113.0399,112.863,112.863,8492.0
2024-03-21 14:50:00,114.82,114.9,114.82,114.86,7982.0,112.8335,112.9121,112.8335,112.8728,7982.0
2024-03-21 14:55:00,114.87,114.99,114.85,114.92,9373.0,112.8826,113.0006,112.863,112.9318,9373.0
2024-03-21 15:00:00,114.93,115.04,114.9,115.04,8581.0,112.9416,113.0497,112.9121,113.0497,8581.0
2024-03-21 15:05:00,115.05,115.18,114.95,115.08,20732.0,113.0595,113.1873,112.9613,113.089,20732.0
2024-03-21 15:10:00,115.1,115.25,115.06,115.11,17396.0,113.1087,113.2561,113.0694,113.1185,17396.0
2024-03-21 15:15:00,115.12,115.22,115.12,115.2,13977.0,113.1283,113.2266,113.1283,113.2069,13977.0
2024-03-21 15:20:00,115.22,115.26,115.15,115.22,34570.0,113.2266,113.2659,113.1578,113.2266,34570.0
2024-03-21 15:25:00,115.23,115.31,115.21,115.3,19378.0,113.2364,113.315,113.2168,113.3052,19378.0
2024-03-21 15:30:00,115.3,115.38,115.24,115.29,24789.0,113.3052,113.3838,113.2462,113.2954,24789.0
2024-03-21 15:35:00,115.28,115.32,115.1,115.18,48897.0,113.2855,113.3249,113.1087,113.1873,48897.0
2024-03-21 15:40:00,115.17,115.43,115.17,115.41,44067.0,113.1775,113.433,113.1775,113.4133,44067.0
2024-03-21 15:45:00,115.41,115.42,115.19,115.22,61149.0,113.4133,113.4231,113.1971,113.2266,61149.0
2024-03-21 15:50:00,115.21,115.25,114.82,114.86,78376.0,113.2168,113.2561,112.8335,112.8728,78376.0
2024-03-21 15:55:00,114.86,114.92,114.53,114.54,235572.0,112.8728,112.9318,112.5485,112.5584,235572.0
2024-03-22 09:30:00,114.3,114.53,113.58,113.87,35369.0,112.3225,112.5485,111.615,111.8999,35369.0
2024-03-22 09:35:00,113.97,114.53,113.78,114.53,7970.0,111.9982,112.5485,111.8115,112.5485,7970.0
2024-03-22 09:40:00,114.39,114.59,114.25,114.34,5931.0,112.4109,112.6075,112.2734,112.3618,5931.0
2024-03-22 09:45:00,114.26,114.42,114.08,114.21,8752.0,112.2832,112.4404,112.1063,112.2341,8752.0
2024-03-22 09:50:00,114.27,114.29,113.77,113.77,11455.0,112.293,112.3127,111.8017,111.8017,11455.0
2024-03-22 09:55:00,113.83,113.83,113.32,113.33,15083.0,111.8606,111.8606,111.3595,111.3693,15083.0
2024-03-22 10:00:00,113.35,113.58,113.35,113.45,6446.0,111.3889,111.615,111.3889,111.4872,6446.0
2024-03-22 10:05:00,113.5,113.74,113.26,113.37,10543.0,111.5363,111.7722,111.3005,111.4086,10543.0
2024-03-22 10:10:00,113.34,113.37,112.95,112.95,13431.0,111.3791,111.4086,110.9959,110.9959,13431.0
2024-03-22 10:15:00,112.96,113.13,112.92,113.02,17982.0,111.0057,111.1727,110.9664,111.0646,17982.0
2024-03-22 10:20:00,113.04,113.16,112.91,112.91,11207.0,111.0843,111.2022,110.9566,110.9566,11207.0
2024-03-22 10:25:00,112.86,112.96,112.8,112.96,6289.0,110.9074,111.0057,110.8485,111.0057,6289.0
2024-03-22 10:30:00,112.99,112.99,112.76,112.77,7721.0,111.0352,111.0352,110.8091,110.819,7721.0
2024-03-22 10:35:00,112.87,113.03,112.79,112.79,12486.0,110.9172,111.0745,110.8386,110.8386,12486.0
2024-03-22 10:40:00,112.79,112.83,112.64,112.67,14879.0,110.8386,110.8779,110.6912,110.7207,14879.0
2024-03-22 10:45:00,112.67,112.67,112.46,112.62,22572.0,110.7207,110.7207,110.5143,110.6716,22572.0
2024-03-22 10:50:00,112.64,112.88,112.6,112.84,16526.0,110.6912,110.9271,110.6519,110.8878,16526.0
2024-03-22 10:55:00,112.86,112.91,112.69,112.69,13619.0,110.9074,110.9566,110.7404,110.7404,13619.0
2024-03-22 11:00:00,112.68,112.82,112.6,112.73,9480.0,110.7305,110.8681,110.6519,110.7797,9480.0
2024-03-22 11:05:00,112.69,112.84,112.66,112.84,9571.0,110.7404,110.8878,110.7109,110.8878,9571.0
2024-03-22 11:10:00,112.83,112.96,112.77,112.89,14566.0,110.8779,111.0057,110.819,110.9369,14566.0
2024-03-22 11:15:00,112.86,113.04,112.86,113.0,8830.0,110.9074,111.0843,110.9074,111.045,8830.0
2024-03-22 11:20:00,113.04,113.13,113.01,113.09,4682.0,111.0843,111.1727,111.0548,111.1334,4682.0
2024-03-22 11:25:00,113.1,113.28,113.1,113.28,7520.0,111.1433,111.3202,111.1433,111.3202,7520.0
2024-03-22 11:30:00,113.28,113.28,113.13,113.14,9706.0,111.3202,111.3202,111.1727,111.1826,9706.0
2024-03-22 11:35:00,113.13,113.14,112.98,112.99,6560.0,111.1727,111.1826,111.0253,111.0352,6560.0
2024-03-22 11:40:00,112.98,113.07,112.95,112.96,10681.0,111.0253,111.1138,110.9959,111.0057,10681.0
2024-03-22 11:45:00,112.93,112.96,112.68,112.69,21508.0,110.9762,111.0057,110.7305,110.7404,21508.0
2024-03-22 11:50:00,112.7,112.83,112.68,112.8,8507.0,110.7502,110.8779,110.7305,110.8485,8507.0
2024-03-22 11:55:00,112.81,112.89,112.76,112.81,15045.0,110.8583,110.9369,110.8091,110.8583,15045.0
2024-03-22 12:00:00,112.8,112.88,112.79,112.87,7091.0,110.8485,110.9271,110.8386,110.9172,7091.0
2024-03-22 12:05:00,112.87,112.87,112.74,112.8,6563.0,110.9172,110.9172,110.7895,110.8485,6563.0
2024-03-22 12:10:00,112.81,112.86,112.79,112.82,4265.0,110.8583,110.9074,110.8386,110.8681,4265.0
2024-03-22 12:15:00,112.82,112.82,112.75,112.77,15209.0,110.8681,110.8681,110.7993,110.819,15209.0
2024-03-22 12:20:00,112.78,112.81,112.75,112.79,7317.0,110.8288,110.8583,110.7993,110.8386,7317.0
2024-03-22 12:25:00,112.78,112.85,112.78,112.82,4811.0,110.8288,110.8976,110.8288,110.8681,4811.0
2024-03-22 12:30:00,112.85,112.97,112.8,112.81,14217.0,110.8976,111.0155,110.8485,110.8583,14217.0
2024-03-22 12:35:00,112.81,112.86,112.76,112.86,6003.0,110.8583,110.9074,110.8091,110.9074,6003.0
2024-03-22 12:40:00,112.88,112.94,112.87,112.94,7453.0,110.9271,110.986,110.9172,110.986,7453.0
2024-03-22 12:45:00,112.94,112.99,112.91,112.98,4987.0,110.986,111.0352,110.9566,111.0253,4987.0
2024-03-22 12:50:00,112.98,113.06,112.97,112.99,5201.0,111.0253,111.104,111.0155,111.0352,5201.0
2024-03-22 12:55:00,113.01,113.11,112.99,113.11,5608.0,111.0548,111.1531,111.0352,111.1531,5608.0
2024-03-22 13:00:00,113.09,113.09,113.05,113.09,3178.0,111.1334,111.1334,111.0941,111.1334,3178.0
2024-03-22 13:05:00,113.1,113.11,113.05,113.08,8108.0,111.1433,111.1531,111.0941,111.1236,8108.0
2024-03-22 13:10:00,113.08,113.12,113.05,113.09,7681.0,111.1236,111.1629,111.0941,111.1334,7681.0
2024-03-22 13:15:00,113.09,113.17,113.09,113.1,4973.0,111.1334,111.2121,111.1334,111.1433,4973.0
2024-03-22 13:20:00,113.09,113.19,113.08,113.19,3986.0,111.1334,111.2317,111.1236,111.2317,3986.0
2024-03-22 13:25:00,113.18,113.22,113.18,113.22,2350.0,111.2219,111.2612,111.2219,111.2612,2350.0
2024-03-22 13:30:00,113.24,113.3,113.23,113.29,4018.0,111.2808,111.3398,111.271,111.33,4018.0
2024-03-22 13:35:00,113.29,113.41,113.25,113.31,7344.0,111.33,111.4479,111.2907,111.3496,7344.0
2024-03-22 13:40:00,113.31,113.34,113.3,113.33,4780.0,111.3496,111.3791,111.3398,111.3693,4780.0
2024-03-22 13:45:00,113.34,113.4,113.34,113.38,3506.0,111.3791,111.4381,111.3791,111.4184,3506.0
2024-03-22 13:50:00,113.39,113.49,113.39,113.49,4019.0,111.4282,111.5265,111.4282,111.5265,4019.0
2024-03-22 13:55:00,113.48,113.51,113.39,113.41,5880.0,111.5167,111.5462,111.4282,111.4479,5880.0
2024-03-22 14:00:00,113.4,113.4,113.32,113.35,4237.0,111.4381,111.4381,111.3595,111.3889,4237.0
2024-03-22 14:05:00,113.36,113.36,113.25,113.27,5984.0,111.3988,111.3988,111.2907,111.3103,5984.0
2024-03-22 14:10:00,113.27,113.29,113.24,113.27,2040.0,111.3103,111.33,111.2808,111.3103,2040.0
2024-03-22 14:15:00,113.27,113.27,113.03,113.06,10749.0,111.3103,111.3103,111.0745,111.104,10749.0
2024-03-22 14:20:00,113.06,113.1,112.98,113.01,4598.0,111.104,111.1433,111.0253,111.0548,4598.0
2024-03-22 14:25:00,113.02,113.14,113.01,113.07,12237.0,111.0646,111.1826,111.0548,111.1138,12237.0
2024-03-22 14:30:00,113.08,113.08,113.02,113.07,3059.0,111.1236,111.1236,111.0646,111.1138,3059.0
2024-03-22 14:35:00,113.09,113.13,113.04,113.09,4941.0,111.1334,111.1727,111.0843,111.1334,4941.0
2024-03-22 14:40:00,113.07,113.08,113.04,113.08,3282.0,111.1138,111.1236,111.0843,111.1236,3282.0
2024-03-22 14:45:00,113.08,113.11,113.01,113.01,4493.0,111.1236,111.1531,111.0548,111.0548,4493.0
2024-03-22 14:50:00,112.99,113.03,112.97,113.02,6608.0,111.0352,111.0745,111.0155,111.0646,6608.0
2024-03-22 14:55:00,113.03,113.09,113.02,113.02,4778.0,111.0745,111.1334,111.0646,111.0646,4778.0
2024-03-22 15:00:00,113.02,113.03,112.91,112.93,5667.0,111.0646,111.0745,110.9566,110.9762,5667.0
2024-03-22 15:05:00,112.94,112.95,112.84,112.94,5149.0,110.986,110.9959,110.8878,110.986,5149.0
2024-03-22 15:10:00,112.93,112.94,112.66,112.7,13016.0,110.9762,110.986,110.7109,110.7502,13016.0
2024-03-22 15:15:00,112.71,112.84,112.67,112.83,9128.0,110.76,110.8878,110.7207,110.8779,9128.0
2024-03-22 15:20:00,112.83,112.89,112.79,112.84,10585.0,110.8779,110.9369,110.8386,110.8878,10585.0
2024-03-22 15:25:00,112.85,112.96,112.84,112.86,8783.0,110.8976,111.0057,110.8878,110.9074,8783.0
2024-03-22 15:30:00,112.85,112.87,112.7,112.74,16413.0,110.8976,110.9172,110.7502,110.7895,16413.0
2024-03-22 15:35:00,112.74,112.83,112.72,112.75,15860.0,110.7895,110.8779,110.7698,110.7993,15860.0
2024-03-22 15:40:00,112.75,112.87,112.71,112.82,18090.0,110.7993,110.9172,110.76,110.8681,18090.0
2024-03-22 15:45:00,112.81,112.83,112.67,112.67,21048.0,110.8583,110.8779,110.7207,110.7207,21048.0
2024-03-22 15:50:00,112.67,112.84,112.65,112.65,33081.0,110.7207,110.8878,110.7011,110.7011,33081.0
2024-03-22 15:55:00,112.64,112.73,112.52,112.52,81802.0,110.6912,110.7797,110.5733,110.5733,81802.0
2024-03-25 09:30:00,112.23,112.83,111.38,112.39,38857.0,110.2883,110.8779,109.453,110.4455,38857.0
2024-03-25 09:35:00,112.55,112.88,112.29,112.85,5150.0,110.6028,110.9271,110.3473,110.8976,5150.0
2024-03-25 09:40:00,112.87,112.91,112.58,112.84,4555.0,110.9172,110.9566,110.6323,110.8878,4555.0
2024-03-25 09:45:00,112.82,112.94,112.4,112.9,7461.0,110.8681,110.986,110.4554,110.9467,7461.0
2024-03-25 09:50:00,113.05,113.13,112.79,112.92,4861.0,111.0941,111.1727,110.8386,110.9664,4861.0
2024-03-25 09:55:00,113.0,113.22,112.98,113.13,8945.0,111.045,111.2612,111.0253,111.1727,8945.0
2024-03-25 10:00:00,113.22,113.42,113.22,113.34,4217.0,111.2612,111.4577,111.2612,111.3791,4217.0
2024-03-25 10:05:00,113.24,113.43,113.21,113.37,3958.0,111.2808,111.4676,111.2514,111.4086,3958.0
2024-03-25 10:10:00,113.37,113.6,113.22,113.6,4248.0,111.4086,111.6346,111.2612,111.6346,4248.0
2024-03-25 10:15:00,113.59,113.71,113.3,113.34,6372.0,111.6248,111.7427,111.3398,111.3791,6372.0
2024-03-25 10:20:00,113.34,113.58,113.3,113.55,4320.0,111.3791,111.615,111.3398,111.5855,4320.0
2024-03-25 10:25:00,113.53,113.78,113.52,113.74,8158.0,111.5658,111.8115,111.556,111.7722,8158.0
2024-03-25 10:30:00,113.73,113.76,113.63,113.66,4653.0,111.7624,111.7918,111.6641,111.6936,4653.0
2024-03-25 10:35:00,113.68,113.8,113.58,113.67,6540.0,111.7132,111.8312,111.615,111.7034,6540.0
2024-03-25 10:40:00,113.63,113.7,113.47,113.57,10833.0,111.6641,111.7329,111.5069,111.6051,10833.0
2024-03-25 10:45:00,113.57,113.63,113.51,113.63,21102.0,111.6051,111.6641,111.5462,111.6641,21102.0
2024-03-25 10:50:00,113.62,113.66,113.21,113.22,12072.0,111.6543,111.6936,111.2514,111.2612,12072.0
2024-03-25 10:55:00,113.18,113.49,113.18,113.46,13926.0,111.2219,111.5265,111.2219,111.497,13926.0
2024-03-25 11:00:00,113.44,113.5,113.35,113.39,4662.0,111.4774,111.5363,111.3889,111.4282,4662.0
2024-03-25 11:05:00,113.44,113.57,113.42,113.43,4618.0,111.4774,111.6051,111.4577,111.4676,4618.0
2024-03-25 11:10:00,113.4,113.45,113.37,113.4,5442.0,111.4381,111.4872,111.4086,111.4381,5442.0
2024-03-25 11:15:00,113.42,113.59,113.41,113.59,5282.0,111.4577,111.6248,111.4479,111.6248,5282.0
2024-03-25 11:20:00,113.57,113.68,113.52,113.67,4328.0,111.6051,111.7132,111.556,111.7034,4328.0
2024-03-25 11:25:00,113.68,113.7,113.49,113.63,9408.0,111.7132,111.7329,111.5265,111.6641,9408.0
2024-03-25 11:30:00,113.63,113.65,113.45,113.54,10700.0,111.6641,111.6837,111.4872,111.5757,10700.0
2024-03-25 11:35:00,113.54,113.56,113.42,113.55,4841.0,111.5757,111.5953,111.4577,111.5855,4841.0
2024-03-25 11:40:00,113.55,113.62,113.53,113.57,6146.0,111.5855,111.6543,111.5658,111.6051,6146.0
2024-03-25 11:45:00,113.56,113.63,113.55,113.63,2336.0,111.5953,111.6641,111.5855,111.6641,2336.0
2024-03-25 11:50:00,113.61,113.62,113.55,113.61,2320.0,111.6444,111.6543,111.5855,111.6444,2320.0
2024-03-25 11:55:00,113.61,113.61,113.36,113.39,6295.0,111.6444,111.6444,111.3988,111.4282,6295.0
2024-03-25 12:00:00,113.38,113.41,113.34,113.37,1588.0,111.4184,111.4479,111.3791,111.4086,1588.0
2024-03-25 12:05:00,113.36,113.44,113.34,113.43,2363.0,111.3988,111.4774,111.3791,111.4676,2363.0
2024-03-25 12:10:00,113.44,113.49,113.42,113.48,4969.0,111.4774,111.5265,111.4577,111.5167,4969.0
2024-03-25 12:15:00,113.46,113.54,113.45,113.52,4253.0,111.497,111.5757,111.4872,111.556,4253.0
2024-03-25 12:20:00,113.52,113.53,113.5,113.5,2896.0,111.556,111.5658,111.5363,111.5363,2896.0
2024-03-25 12:25:00,113.6,113.66,113.58,113.61,3347.0,111.6346,111.6936,111.615,111.6444,3347.0
2024-03-25 12:30:00,113.59,113.64,113.49,113.51,4329.0,111.6248,111.6739,111.5265,111.5462,4329.0
2024-03-25 12:35:00,113.48,113.49,113.34,113.34,5739.0,111.5167,111.5265,111.3791,111.3791,5739.0
2024-03-25 12:40:00,113.35,113.36,113.21,113.24,5031.0,111.3889,111.3988,111.2514,111.2808,5031.0
2024-03-25 12:45:00,113.22,113.29,113.17,113.17,9248.0,111.2612,111.33,111.2121,111.2121,9248.0
2024-03-25 12:50:00,113.16,113.16,113.11,113.11,3291.0,111.2022,111.2022,111.1531,111.1531,3291.0
2024-03-25 12:55:00,113.11,113.17,113.11,113.14,4707.0,111.1531,111.2121,111.1531,111.1826,4707.0
2024-03-25 13:00:00,113.13,113.19,113.12,113.17,3201.0,111.1727,111.2317,111.1629,111.2121,3201.0
2024-03-25 13:05:00,113.18,113.4,113.18,113.38,15480.0,111.2219,111.4381,111.2219,111.4184,15480.0
2024-03-25 13:10:00,113.38,113.49,113.32,113.46,2287.0,111.4184,111.5265,111.3595,111.497,2287.0
2024-03-25 13:15:00,113.48,113.56,113.46,113.51,3147.0,111.5167,111.5953,111.497,111.5462,3147.0
2024-03-25 13:20:00,113.56,113.62,113.53,113.61,4016.0,111.5953,111.6543,111.5658,111.6444,4016.0
2024-03-25 13:25:00,113.62,113.71,113.61,113.68,2370.0,111.6543,111.7427,111.6444,111.7132,2370.0
2024-03-25 13:30:00,113.66,113.7,113.59,113.59,6267.0,111.6936,111.7329,111.6248,111.6248,6267.0
2024-03-25 13:35:00,113.62,113.62,113.57,113.61,3281.0,111.6543,111.6543,111.6051,111.6444,3281.0
2024-03-25 13:40:00,113.63,113.67,113.58,113.58,1674.0,111.6641,111.7034,111.615,111.615,1674.0
2024-03-25 13:45:00,113.6,113.71,113.59,113.71,7624.0,111.6346,111.7427,111.6248,111.7427,7624.0
2024-03-25 13:50:00,113.73,113.73,113.64,113.7,4017.0,111.7624,111.7624,111.6739,111.7329,4017.0
2024-03-25 13:55:00,113.7,113.8,113.66,113.78,9134.0,111.7329,111.8312,111.6936,111.8115,9134.0
2024-03-25 14:00:00,113.79,113.82,113.73,113.73,5192.0,111.8213,111.8508,111.7624,111.7624,5192.0
2024-03-25 14:05:00,113.72,113.75,113.67,113.75,4434.0,111.7525,111.782,111.7034,111.782,4434.0
2024-03-25 14:10:00,113.8,113.8,113.74,113.74,4290.0,111.8312,111.8312,111.7722,111.7722,4290.0
2024-03-25 14:15:00,113.75,113.78,113.72,113.76,3750.0,111.782,111.8115,111.7525,111.7918,3750.0
2024-03-25 14:20:00,113.75,113.84,113.74,113.83,3287.0,111.782,111.8705,111.7722,111.8606,3287.0
2024-03-25 14:25:00,113.84,113.85,113.76,113.79,9090.0,111.8705,111.8803,111.7918,111.8213,9090.0
2024-03-25 14:30:00,113.78,113.79,113.73,113.73,3226.0,111.8115,111.8213,111.7624,111.7624,3226.0
2024-03-25 14:35:00,113.73,113.76,113.63,113.63,3841.0,111.7624,111.7918,111.6641,111.6641,3841.0
2024-03-25 14:40:00,113.65,113.65,113.53,113.53,2254.0,111.6837,111.6837,111.5658,111.5658,2254.0
2024-03-25 14:45:00,113.53,113.54,113.49,113.52,5421.0,111.5658,111.5757,111.5265,111.556,5421.0
2024-03-25 14:50:00,113.54,113.68,113.54,113.63,5652.0,111.5757,111.7132,111.5757,111.6641,5652.0
2024-03-25 14:55:00,113.64,113.67,113.62,113.64,3705.0,111.6739,111.7034,111.6543,111.6739,3705.0
2024-03-25 15:00:00,113.66,113.66,113.53,113.54,6529.0,111.6936,111.6936,111.5658,111.5757,6529.0
2024-03-25 15:05:00,113.53,113.56,113.5,113.51,5603.0,111.5658,111.5953,111.5363,111.5462,5603.0
2024-03-25 15:10:00,113.51,113.51,113.36,113.37,7928.0,111.5462,111.5462,111.3988,111.4086,7928.0
2024-03-25 15:15:00,113.36,113.37,113.25,113.26,6518.0,111.3988,111.4086,111.2907,111.3005,6518.0
2024-03-25 15:20:00,113.25,113.4,113.24,113.36,6826.0,111.2907,111.4381,111.2808,111.3988,6826.0
2024-03-25 15:25:00,113.35,113.46,113.3,113.46,7863.0,111.3889,111.497,111.3398,111.497,7863.0
2024-03-25 15:30:00,113.43,113.43,113.29,113.34,10480.0,111.4676,111.4676,111.33,111.3791,10480.0
2024-03-25 15:35:00,113.35,113.46,113.34,113.43,12383.0,111.3889,111.497,111.3791,111.4676,12383.0
2024-03-25 15:40:00,113.44,113.56,113.43,113.46,18354.0,111.4774,111.5953,111.4676,111.497,18354.0
2024-03-25 15:45:00,113.45,113.56,113.35,113.36,20709.0,111.4872,111.5953,111.3889,111.3988,20709.0
2024-03-25 15:50:00,113.36,113.4,113.25,113.29,28367.0,111.3988,111.4381,111.2907,111.33,28367.0
2024-03-25 15:55:00,113.29,113.45,113.27,113.41,88888.0,111.33,111.4872,111.3103,111.4479,88888.0
2024-03-26 09:30:00,113.44,113.99,113.22,113.95,19754.0,111.4774,112.0179,111.2612,111.9786,19754.0
2024-03-26 09:35:00,113.74,113.99,113.2,113.75,9747.0,111.7722,112.0179,111.2415,111.782,9747.0
2024-03-26 09:40:00,113.73,113.75,113.52,113.67,4446.0,111.7624,111.782,111.556,111.7034,4446.0
2024-03-26 09:45:00,113.53,113.64,113.36,113.54,4000.0,111.5658,111.6739,111.3988,111.5757,4000.0
2024-03-26 09:50:00,113.62,113.71,113.52,113.59,3391.0,111.6543,111.7427,111.556,111.6248,3391.0
2024-03-26 09:55:00,113.67,113.8,113.66,113.8,2480.0,111.7034,111.8312,111.6936,111.8312,2480.0
2024-03-26 10:00:00,113.81,113.9,113.77,113.9,2538.0,111.841,111.9294,111.8017,111.9294,2538.0
2024-03-26 10:05:00,113.9,114.13,113.87,114.12,8772.0,111.9294,112.1554,111.8999,112.1456,8772.0
2024-03-26 10:10:00,114.09,114.18,113.96,114.15,5719.0,112.1161,112.2046,111.9884,112.1751,5719.0
2024-03-26 10:15:00,114.11,114.28,114.11,114.22,8836.0,112.1358,112.3028,112.1358,112.2439,8836.0
2024-03-26 10:20:00,114.19,114.44,114.19,114.32,23793.0,112.2144,112.4601,112.2144,112.3422,23793.0
2024-03-26 10:25:00,114.28,114.28,114.12,114.12,7663.0,112.3028,112.3028,112.1456,112.1456,7663.0
2024-03-26 10:30:00,114.12,114.13,113.92,114.02,4064.0,112.1456,112.1554,111.9491,112.0473,4064.0
2024-03-26 10:35:00,113.97,114.07,113.86,114.07,5602.0,111.9982,112.0965,111.8901,112.0965,5602.0
2024-03-26 10:40:00,114.1,114.11,114.0,114.06,4813.0,112.126,112.1358,112.0277,112.0867,4813.0
2024-03-26 10:45:00,114.09,114.1,113.97,114.0,6341.0,112.1161,112.126,111.9982,112.0277,6341.0
2024-03-26 10:50:00,113.96,114.1,113.96,114.04,5237.0,111.9884,112.126,111.9884,112.067,5237.0
2024-03-26 10:55:00,114.08,114.09,113.97,114.0,4136.0,112.1063,112.1161,111.9982,112.0277,4136.0
2024-03-26 11:00:00,114.04,114.14,114.04,114.11,4439.0,112.067,112.1653,112.067,112.1358,4439.0
2024-03-26 11:05:00,114.09,114.12,114.02,114.09,4825.0,112.1161,112.1456,112.0473,112.1161,4825.0
2024-03-26 11:10:00,114.11,114.11,114.02,114.06,5218.0,112.1358,112.1358,112.0473,112.0867,5218.0
2024-03-26 11:15:00,114.12,114.24,114.09,114.2,10750.0,112.1456,112.2635,112.1161,112.2242,10750.0
2024-03-26 11:20:00,114.2,114.39,114.2,114.35,9105.0,112.2242,112.4109,112.2242,112.3716,9105.0
2024-03-26 11:25:00,114.37,114.49,114.32,114.36,16104.0,112.3913,112.5092,112.3422,112.3815,16104.0
2024-03-26 11:30:00,114.38,114.38,114.25,114.26,11035.0,112.4011,112.4011,112.2734,112.2832,11035.0
2024-03-26 11:35:00,114.26,114.3,114.15,114.3,10817.0,112.2832,112.3225,112.1751,112.3225,10817.0
2024-03-26 11:40:00,114.31,114.35,114.23,114.25,7669.0,112.3323,112.3716,112.2537,112.2734,7669.0
2024-03-26 11:45:00,114.24,114.46,114.22,114.46,9328.0,112.2635,112.4797,112.2439,112.4797,9328.0
2024-03-26 11:50:00,114.44,114.47,114.32,114.37,4462.0,112.4601,112.4896,112.3422,112.3913,4462.0
2024-03-26 11:55:00,114.33,114.42,114.33,114.41,6631.0,112.352,112.4404,112.352,112.4306,6631.0
2024-03-26 12:00:00,114.4,114.42,114.36,114.4,7489.0,112.4208,112.4404,112.3815,112.4208,7489.0
2024-03-26 12:05:00,114.4,114.47,114.34,114.43,9492.0,112.4208,112.4896,112.3618,112.4503,9492.0
2024-03-26 12:10:00,114.4,114.5,114.39,114.48,10826.0,112.4208,112.519,112.4109,112.4994,10826.0
2024-03-26 12:15:00,114.45,114.46,114.35,114.43,15150.0,112.4699,112.4797,112.3716,112.4503,15150.0
2024-03-26 12:20:00,114.45,114.57,114.43,114.52,11095.0,112.4699,112.5878,112.4503,112.5387,11095.0
2024-03-26 12:25:00,114.49,114.54,114.39,114.49,7132.0,112.5092,112.5584,112.4109,112.5092,7132.0
2024-03-26 12:30:00,114.48,114.49,114.41,114.43,4233.0,112.4994,112.5092,112.4306,112.4503,4233.0
2024-03-26 12:35:00,114.41,114.51,114.4,114.51,5620.0,112.4306,112.5289,112.4208,112.5289,5620.0
2024-03-26 12:40:00,114.5,114.53,114.44,114.45,5878.0,112.519,112.5485,112.4601,112.4699,5878.0
2024-03-26 12:45:00,114.45,114.56,114.45,114.52,7586.0,112.4699,112.578,112.4699,112.5387,7586.0
2024-03-26 12:50:00,114.54,114.72,114.52,114.6,15993.0,112.5584,112.7352,112.5387,112.6173,15993.0
2024-03-26 12:55:00,114.6,114.65,114.54,114.61,7345.0,112.6173,112.6664,112.5584,112.6271,7345.0
2024-03-26 13:00:00,114.57,114.68,114.53,114.58,7654.0,112.5878,112.6959,112.5485,112.5977,7654.0
2024-03-26 13:05:00,114.55,114.61,114.53,114.56,8574.0,112.5682,112.6271,112.5485,112.578,8574.0
2024-03-26 13:10:00,114.56,114.6,114.53,114.58,6291.0,112.578,112.6173,112.5485,112.5977,6291.0
2024-03-26 13:15:00,114.57,114.58,114.48,114.53,5757.0,112.5878,112.5977,112.4994,112.5485,5757.0
2024-03-26 13:20:00,114.54,114.57,114.51,114.51,8191.0,112.5584,112.5878,112.5289,112.5289,8191.0
2024-03-26 13:25:00,114.54,114.55,114.42,114.45,15483.0,112.5584,112.5682,112.4404,112.4699,15483.0
2024-03-26 13:30:00,114.46,114.49,114.41,114.43,4244.0,112.4797,112.5092,112.4306,112.4503,4244.0
2024-03-26 13:35:00,114.46,114.46,114.29,114.3,6205.0,112.4797,112.4797,112.3127,112.3225,6205.0
2024-03-26 13:40:00,114.28,114.35,114.25,114.28,6151.0,112.3028,112.3716,112.2734,112.3028,6151.0
2024-03-26 13:45:00,114.28,114.33,114.24,114.33,5026.0,112.3028,112.352,112.2635,112.352,5026.0
2024-03-26 13:50:00,114.31,114.33,114.29,114.33,2748.0,112.3323,112.352,112.3127,112.352,2748.0
2024-03-26 13:55:00,114.36,114.39,114.32,114.35,8117.0,112.3815,112.4109,112.3422,112.3716,8117.0
2024-03-26 14:00:00,114.34,114.36,114.32,114.33,3427.0,112.3618,112.3815,112.3422,112.352,3427.0
2024-03-26 14:05:00,114.35,114.37,114.29,114.34,4633.0,112.3716,112.3913,112.3127,112.3618,4633.0
2024-03-26 14:10:00,114.31,114.31,114.23,114.28,3726.0,112.3323,112.3323,112.2537,112.3028,3726.0
2024-03-26 14:15:00,114.28,114.31,114.24,114.27,7030.0,112.3028,112.3323,112.2635,112.293,7030.0
2024-03-26 14:20:00,114.27,114.28,114.25,114.26,4959.0,112.293,112.3028,112.2734,112.2832,4959.0
2024-03-26 14:25:00,114.28,114.36,114.28,114.32,13921.0,112.3028,112.3815,112.3028,112.3422,13921.0
2024-03-26 14:30:00,114.31,114.31,114.22,114.27,10902.0,112.3323,112.3323,112.2439,112.293,10902.0
2024-03-26 14:35:00,114.27,114.27,114.17,114.18,5983.0,112.293,112.293,112.1948,112.2046,5983.0
2024-03-26 14:40:00,114.17,114.23,114.16,114.22,14034.0,112.1948,112.2537,112.1849,112.2439,14034.0
2024-03-26 14:45:00,114.19,114.21,114.17,114.2,4910.0,112.2144,112.2341,112.1948,112.2242,4910.0
2024-03-26 14:50:00,114.19,114.21,114.17,114.21,5450.0,112.2144,112.2341,112.1948,112.2341,5450.0
2024-03-26 14:55:00,114.17,114.21,114.15,114.17,11245.0,112.1948,112.2341,112.1751,112.1948,11245.0
2024-03-26 15:00:00,114.15,114.16,114.09,114.11,10674.0,112.1751,112.1849,112.1161,112.1358,10674.0
2024-03-26 15:05:00,114.1,114.14,114.09,114.09,9605.0,112.126,112.1653,112.1161,112.1161,9605.0
2024-03-26 15:10:00,114.1,114.11,114.04,114.05,10467.0,112.126,112.1358,112.067,112.0768,10467.0
2024-03-26 15:15:00,114.05,114.09,114.03,114.07,8591.0,112.0768,112.1161,112.0572,112.0965,8591.0
2024-03-26 15:20:00,114.06,114.08,114.0,114.03,8793.0,112.0867,112.1063,112.0277,112.0572,8793.0
2024-03-26 15:25:00,114.01,114.07,113.9,113.94,7619.0,112.0375,112.0965,111.9294,111.9687,7619.0
2024-03-26 15:30:00,113.97,113.97,113.85,113.95,10681.0,111.9982,111.9982,111.8803,111.9786,10681.0
2024-03-26 15:35:00,113.95,114.03,113.93,114.03,12932.0,111.9786,112.0572,111.9589,112.0572,12932.0
2024-03-26 15:40:00,114.04,114.11,113.99,113.99,27710.0,112.067,112.1358,112.0179,112.0179,27710.0
2024-03-26 15:45:00,113.98,114.01,113.82,113.84,21228.0,112.008,112.0375,111.8508,111.8705,21228.0
2024-03-26 15:50:00,113.83,113.99,113.8,113.98,28522.0,111.8606,112.0179,111.8312,112.008,28522.0
2024-03-26 15:55:00,113.96,114.01,113.83,113.91,81844.0,111.9884,112.0375,111.8606,111.9393,81844.0
2024-03-27 09:30:00,114.55,115.0,114.05,114.63,16686.0,112.5682,113.0104,112.0768,112.6468,16686.0
2024-03-27 09:35:00,114.63,114.75,114.42,114.58,6431.0,112.6468,112.7647,112.4404,112.5977,6431.0
2024-03-27 09:40:00,114.56,114.56,114.34,114.48,8487.0,112.578,112.578,112.3618,112.4994,8487.0
2024-03-27 09:45:00,114.42,114.54,114.22,114.31,21345.0,112.4404,112.5584,112.2439,112.3323,21345.0
2024-03-27 09:50:00,114.33,114.4,113.47,113.48,37739.0,112.352,112.4208,111.5069,111.5167,37739.0
2024-03-27 09:55:00,113.5,114.06,113.39,114.06,11589.0,111.5363,112.0867,111.4282,112.0867,11589.0
2024-03-27 10:00:00,114.0,114.0,112.92,113.09,42751.0,112.0277,112.0277,110.9664,111.1334,42751.0
2024-03-27 10:05:00,113.17,113.54,113.17,113.51,9489.0,111.2121,111.5757,111.2121,111.5462,9489.0
2024-03-27 10:10:00,113.45,113.72,113.35,113.72,12592.0,111.4872,111.7525,111.3889,111.7525,12592.0
2024-03-27 10:15:00,113.73,113.76,113.47,113.57,22869.0,111.7624,111.7918,111.5069,111.6051,22869.0
2024-03-27 10:20:00,113.57,113.76,113.57,113.73,5381.0,111.6051,111.7918,111.6051,111.7624,5381.0
2024-03-27 10:25:00,113.67,113.77,113.58,113.73,9503.0,111.7034,111.8017,111.615,111.7624,9503.0
2024-03-27 10:30:00,113.72,113.93,113.66,113.87,10092.0,111.7525,111.9589,111.6936,111.8999,10092.0
2024-03-27 10:35:00,113.89,114.0,113.85,113.86,9406.0,111.9196,112.0277,111.8803,111.8901,9406.0
2024-03-27 10:40:00,113.81,113.91,113.8,113.81,13196.0,111.841,111.9393,111.8312,111.841,13196.0
2024-03-27 10:45:00,113.84,113.85,113.62,113.63,11500.0,111.8705,111.8803,111.6543,111.6641,11500.0
2024-03-27 10:50:00,113.61,113.63,113.39,113.6,11519.0,111.6444,111.6641,111.4282,111.6346,11519.0
2024-03-27 10:55:00,113.6,113.63,113.48,113.5,6780.0,111.6346,111.6641,111.5167,111.5363,6780.0
2024-03-27 11:00:00,113.46,113.66,113.43,113.53,8051.0,111.497,111.6936,111.4676,111.5658,8051.0
2024-03-27 11:05:00,113.57,113.79,113.57,113.78,5502.0,111.6051,111.8213,111.6051,111.8115,5502.0
2024-03-27 11:10:00,113.78,113.86,113.6,113.79,6883.0,111.8115,111.8901,111.6346,111.8213,6883.0
2024-03-27 11:15:00,113.78,113.98,113.78,113.95,10717.0,111.8115,112.008,111.8115,111.9786,10717.0
2024-03-27 11:20:00,113.94,113.94,113.82,113.88,4557.0,111.9687,111.9687,111.8508,111.9098,4557.0
2024-03-27 11:25:00,113.83,113.88,113.77,113.78,4437.0,111.8606,111.9098,111.8017,111.8115,4437.0
2024-03-27 11:30:00,113.78,113.84,113.64,113.73,6391.0,111.8115,111.8705,111.6739,111.7624,6391.0
2024-03-27 11:35:00,113.7,113.79,113.64,113.65,9766.0,111.7329,111.8213,111.6739,111.6837,9766.0
2024-03-27 11:40:00,113.63,113.74,113.63,113.66,7197.0,111.6641,111.7722,111.6641,111.6936,7197.0
2024-03-27 11:45:00,113.64,113.72,113.57,113.69,15202.0,111.6739,111.7525,111.6051,111.7231,15202.0
2024-03-27 11:50:00,113.68,113.76,113.64,113.7,6051.0,111.7132,111.7918,111.6739,111.7329,6051.0
2024-03-27 11:55:00,113.69,113.88,113.68,113.74,9845.0,111.7231,111.9098,111.7132,111.7722,9845.0
2024-03-27 12:00:00,113.7,113.81,113.66,113.68,8554.0,111.7329,111.841,111.6936,111.7132,8554.0
2024-03-27 12:05:00,113.69,113.74,113.63,113.64,12300.0,111.7231,111.7722,111.6641,111.6739,12300.0
2024-03-27 12:10:00,113.65,113.66,113.31,113.31,28847.0,111.6837,111.6936,111.3496,111.3496,28847.0
2024-03-27 12:15:00,113.27,113.4,113.25,113.31,17092.0,111.3103,111.4381,111.2907,111.3496,17092.0
2024-03-27 12:20:00,113.33,113.45,113.28,113.42,13041.0,111.3693,111.4872,111.3202,111.4577,13041.0
2024-03-27 12:25:00,113.38,113.39,113.25,113.33,11479.0,111.4184,111.4282,111.2907,111.3693,11479.0
2024-03-27 12:30:00,113.29,113.41,113.22,113.33,9057.0,111.33,111.4479,111.2612,111.3693,9057.0
2024-03-27 12:35:00,113.3,113.32,113.22,113.23,8392.0,111.3398,111.3595,111.2612,111.271,8392.0
2024-03-27 12:40:00,113.19,113.2,112.95,112.98,9464.0,111.2317,111.2415,110.9959,111.0253,9464.0
2024-03-27 12:45:00,112.99,113.06,112.89,113.04,12125.0,111.0352,111.104,110.9369,111.0843,12125.0
2024-03-27 12:50:00,113.04,113.09,112.98,113.07,4420.0,111.0843,111.1334,111.0253,111.1138,4420.0
2024-03-27 12:55:00,113.06,113.42,113.06,113.42,14687.0,111.104,111.4577,111.104,111.4577,14687.0
2024-03-27 13:00:00,113.43,113.59,113.41,113.5,6208.0,111.4676,111.6248,111.4479,111.5363,6208.0
2024-03-27 13:05:00,113.47,113.5,113.36,113.38,5155.0,111.5069,111.5363,111.3988,111.4184,5155.0
2024-03-27 13:10:00,113.36,113.38,113.31,113.34,5696.0,111.3988,111.4184,111.3496,111.3791,5696.0
2024-03-27 13:15:00,113.34,113.38,113.28,113.36,19197.0,111.3791,111.4184,111.3202,111.3988,19197.0
2024-03-27 13:20:00,113.36,113.4,113.22,113.25,10863.0,111.3988,111.4381,111.2612,111.2907,10863.0
2024-03-27 13:25:00,113.32,113.33,113.27,113.32,4008.0,111.3595,111.3693,111.3103,111.3595,4008.0
2024-03-27 13:30:00,113.32,113.34,113.23,113.25,7100.0,111.3595,111.3791,111.271,111.2907,7100.0
2024-03-27 13:35:00,113.23,113.26,113.1,113.1,14384.0,111.271,111.3005,111.1433,111.1433,14384.0
2024-03-27 13:40:00,113.12,113.14,113.03,113.06,7121.0,111.1629,111.1826,111.0745,111.104,7121.0
2024-03-27 13:45:00,113.07,113.09,113.02,113.02,4617.0,111.1138,111.1334,111.0646,111.0646,4617.0
2024-03-27 13:50:00,113.02,113.05,112.96,112.96,7906.0,111.0646,111.0941,111.0057,111.0057,7906.0
2024-03-27 13:55:00,112.97,113.03,112.95,112.99,6113.0,111.0155,111.0745,110.9959,111.0352,6113.0
2024-03-27 14:00:00,112.99,113.02,112.96,112.98,4002.0,111.0352,111.0646,111.0057,111.0253,4002.0
2024-03-27 14:05:00,112.97,112.97,112.82,112.86,9381.0,111.0155,111.0155,110.8681,110.9074,9381.0
2024-03-27 14:10:00,112.86,112.87,112.72,112.87,20311.0,110.9074,110.9172,110.7698,110.9172,20311.0
2024-03-27 14:15:00,112.87,113.01,112.86,112.98,7404.0,110.9172,111.0548,110.9074,111.0253,7404.0
2024-03-27 14:20:00,112.99,113.07,112.99,113.03,5495.0,111.0352,111.1138,111.0352,111.0745,5495.0
2024-03-27 14:25:00,113.01,113.04,112.96,113.01,7934.0,111.0548,111.0843,111.0057,111.0548,7934.0
2024-03-27 14:30:00,112.99,113.01,112.86,112.87,4956.0,111.0352,111.0548,110.9074,110.9172,4956.0
2024-03-27 14:35:00,112.86,112.88,112.73,112.73,11505.0,110.9074,110.9271,110.7797,110.7797,11505.0
2024-03-27 14:40:00,112.74,112.76,112.66,112.67,12902.0,110.7895,110.8091,110.7109,110.7207,12902.0
2024-03-27 14:45:00,112.67,112.71,112.62,112.65,8254.0,110.7207,110.76,110.6716,110.7011,8254.0
2024-03-27 14:50:00,112.65,112.67,112.53,112.59,12779.0,110.7011,110.7207,110.5831,110.6421,12779.0
2024-03-27 14:55:00,112.59,112.6,112.53,112.55,7777.0,110.6421,110.6519,110.5831,110.6028,7777.0
2024-03-27 15:00:00,112.54,112.75,112.54,112.75,9631.0,110.593,110.7993,110.593,110.7993,9631.0
2024-03-27 15:05:00,112.72,112.87,112.69,112.78,6654.0,110.7698,110.9172,110.7404,110.8288,6654.0
2024-03-27 15:10:00,112.75,112.76,112.55,112.56,5807.0,110.7993,110.8091,110.6028,110.6126,5807.0
2024-03-27 15:15:00,112.53,112.64,112.53,112.63,13730.0,110.5831,110.6912,110.5831,110.6814,13730.0
2024-03-27 15:20:00,112.62,112.71,112.55,112.7,10359.0,110.6716,110.76,110.6028,110.7502,10359.0
2024-03-27 15:25:00,112.73,112.73,112.62,112.7,22699.0,110.7797,110.7797,110.6716,110.7502,22699.0
2024-03-27 15:30:00,112.7,112.88,112.7,112.8,19352.0,110.7502,110.9271,110.7502,110.8485,19352.0
2024-03-27 15:35:00,112.8,112.94,112.73,112.92,29530.0,110.8485,110.986,110.7797,110.9664,29530.0
2024-03-27 15:40:00,112.91,113.26,112.91,113.26,14849.0,110.9566,111.3005,110.9566,111.3005,14849.0
2024-03-27 15:45:00,113.25,113.28,113.07,113.11,67216.0,111.2907,111.3202,111.1138,111.1531,67216.0
2024-03-27 15:50:00,113.09,113.43,113.04,113.39,35166.0,111.1334,111.4676,111.0843,111.4282,35166.0
2024-03-27 15:55:00,113.38,113.61,113.23,113.59,104781.0,111.4184,111.6444,111.271,111.6248,104781.0
2024-03-28 09:30:00,113.38,113.43,112.98,113.11,20981.0,111.4184,111.4676,111.0253,111.1531,20981.0
2024-03-28 09:35:00,113.11,113.11,112.49,112.49,2353.0,111.1531,111.1531,110.5438,110.5438,2353.0
2024-03-28 09:40:00,112.57,112.92,112.31,112.73,9360.0,110.6224,110.9664,110.3669,110.7797,9360.0
2024-03-28 09:45:00,112.78,112.81,112.55,112.57,33366.0,110.8288,110.8583,110.6028,110.6224,33366.0
2024-03-28 09:50:00,112.55,112.77,112.54,112.7,23682.0,110.6028,110.819,110.593,110.7502,23682.0
2024-03-28 09:55:00,112.71,112.79,112.51,112.68,13093.0,110.76,110.8386,110.5635,110.7305,13093.0
2024-03-28 10:00:00,112.75,112.77,112.57,112.76,10558.0,110.7993,110.819,110.6224,110.8091,10558.0
2024-03-28 10:05:00,112.74,112.9,112.67,112.76,8008.0,110.7895,110.9467,110.7207,110.8091,8008.0
2024-03-28 10:10:00,112.76,113.07,112.75,112.95,5440.0,110.8091,111.1138,110.7993,110.9959,5440.0
2024-03-28 10:15:00,112.92,113.04,112.92,113.02,2521.0,110.9664,111.0843,110.9664,111.0646,2521.0
2024-03-28 10:20:00,113.08,113.09,112.95,112.96,2789.0,111.1236,111.1334,110.9959,111.0057,2789.0
2024-03-28 10:25:00,112.94,112.96,112.75,112.75,5398.0,110.986,111.0057,110.7993,110.7993,5398.0
2024-03-28 10:30:00,112.74,112.79,112.65,112.77,7258.0,110.7895,110.8386,110.7011,110.819,7258.0
2024-03-28 10:35:00,112.79,112.79,112.67,112.68,5547.0,110.8386,110.8386,110.7207,110.7305,5547.0
2024-03-28 10:40:00,112.7,112.77,112.61,112.75,6586.0,110.7502,110.819,110.6617,110.7993,6586.0
2024-03-28 10:45:00,112.71,112.73,112.49,112.49,8595.0,110.76,110.7797,110.5438,110.5438,8595.0
2024-03-28 10:50:00,112.46,112.56,112.37,112.56,14037.0,110.5143,110.6126,110.4259,110.6126,14037.0
2024-03-28 10:55:00,112.56,112.65,112.56,112.63,5268.0,110.6126,110.7011,110.6126,110.6814,5268.0
2024-03-28 11:00:00,112.64,112.76,112.59,112.76,4841.0,110.6912,110.8091,110.6421,110.8091,4841.0
2024-03-28 11:05:00,112.76,112.81,112.7,112.7,3799.0,110.8091,110.8583,110.7502,110.7502,3799.0
2024-03-28 11:10:00,112.71,112.8,112.65,112.77,10253.0,110.76,110.8485,110.7011,110.819,10253.0
2024-03-28 11:15:00,112.79,112.92,112.79,112.89,5918.0,110.8386,110.9664,110.8386,110.9369,5918.0
2024-03-28 11:20:00,112.89,112.92,112.73,112.77,21435.0,110.9369,110.9664,110.7797,110.819,21435.0
2024-03-28 11:25:00,112.79,112.97,112.79,112.88,4537.0,110.8386,111.0155,110.8386,110.9271,4537.0
2024-03-28 11:30:00,112.92,113.07,112.91,112.96,38531.0,110.9664,111.1138,110.9566,111.0057,38531.0
2024-03-28 11:35:00,112.93,113.18,112.9,113.14,9813.0,110.9762,111.2219,110.9467,111.1826,9813.0
2024-03-28 11:40:00,113.13,113.4,113.13,113.34,3306.0,111.1727,111.4381,111.1727,111.3791,3306.0
2024-03-28 11:45:00,113.36,113.36,113.31,113.34,3100.0,111.3988,111.3988,111.3496,111.3791,3100.0
2024-03-28 11:50:00,113.34,113.37,113.21,113.27,5035.0,111.3791,111.4086,111.2514,111.3103,5035.0
2024-03-28 11:55:00,113.21,113.21,113.12,113.12,2577.0,111.2514,111.2514,111.1629,111.1629,2577.0
2024-03-28 12:00:00,113.11,113.11,112.97,112.99,9742.0,111.1531,111.1531,111.0155,111.0352,9742.0
2024-03-28 12:05:00,112.98,112.99,112.92,112.95,4792.0,111.0253,111.0352,110.9664,110.9959,4792.0
2024-03-28 12:10:00,112.96,113.02,112.91,112.99,3860.0,111.0057,111.0646,110.9566,111.0352,3860.0
2024-03-28 12:15:00,112.99,113.12,112.99,113.09,3487.0,111.0352,111.1629,111.0352,111.1334,3487.0
2024-03-28 12:20:00,113.06,113.17,113.04,113.06,4090.0,111.104,111.2121,111.0843,111.104,4090.0
2024-03-28 12:25:00,113.05,113.11,113.01,113.07,4453.0,111.0941,111.1531,111.0548,111.1138,4453.0
2024-03-28 12:30:00,113.07,113.07,112.97,112.97,1768.0,111.1138,111.1138,111.0155,111.0155,1768.0
2024-03-28 12:35:00,112.94,112.96,112.89,112.95,5296.0,110.986,111.0057,110.9369,110.9959,5296.0
2024-03-28 12:40:00,112.94,112.99,112.9,112.98,5875.0,110.986,111.0352,110.9467,111.0253,5875.0
2024-03-28 12:45:00,112.97,113.02,112.94,112.95,2301.0,111.0155,111.0646,110.986,110.9959,2301.0
2024-03-28 12:50:00,112.92,112.99,112.91,112.99,2504.0,110.9664,111.0352,110.9566,111.0352,2504.0
2024-03-28 12:55:00,112.99,112.99,112.81,112.92,21305.0,111.0352,111.0352,110.8583,110.9664,21305.0
2024-03-28 13:00:00,112.94,112.97,112.9,112.96,2514.0,110.986,111.0155,110.9467,111.0057,2514.0
2024-03-28 13:05:00,112.97,113.0,112.94,112.97,2155.0,111.0155,111.045,110.986,111.0155,2155.0
2024-03-28 13:10:00,112.97,112.97,112.88,112.9,4270.0,111.0155,111.0155,110.9271,110.9467,4270.0
2024-03-28 13:15:00,112.9,112.92,112.83,112.91,10170.0,110.9467,110.9664,110.8779,110.9566,10170.0
2024-03-28 13:20:00,112.92,112.92,112.77,112.83,13703.0,110.9664,110.9664,110.819,110.8779,13703.0
2024-03-28 13:25:00,112.83,112.89,112.74,112.75,14567.0,110.8779,110.9369,110.7895,110.7993,14567.0
2024-03-28 13:30:00,112.75,112.85,112.74,112.83,22272.0,110.7993,110.8976,110.7895,110.8779,22272.0
2024-03-28 13:35:00,112.82,112.83,112.68,112.76,21238.0,110.8681,110.8779,110.7305,110.8091,21238.0
2024-03-28 13:40:00,112.76,112.87,112.74,112.78,11041.0,110.8091,110.9172,110.7895,110.8288,11041.0
2024-03-28 13:45:00,112.8,112.84,112.78,112.8,7224.0,110.8485,110.8878,110.8288,110.8485,7224.0
2024-03-28 13:50:00,112.79,112.79,112.57,112.57,7854.0,110.8386,110.8386,110.6224,110.6224,7854.0
2024-03-28 13:55:00,112.59,112.6,112.38,112.38,3095.0,110.6421,110.6519,110.4357,110.4357,3095.0
2024-03-28 14:00:00,112.36,112.4,112.28,112.34,10501.0,110.4161,110.4554,110.3375,110.3964,10501.0
2024-03-28 14:05:00,112.34,112.44,112.3,112.42,6533.0,110.3964,110.4947,110.3571,110.475,6533.0
2024-03-28 14:10:00,112.43,112.43,112.29,112.33,7230.0,110.4849,110.4849,110.3473,110.3866,7230.0
2024-03-28 14:15:00,112.31,112.38,112.23,112.25,8108.0,110.3669,110.4357,110.2883,110.308,8108.0
2024-03-28 14:20:00,112.28,112.29,112.17,112.21,6148.0,110.3375,110.3473,110.2294,110.2687,6148.0
2024-03-28 14:25:00,112.23,112.3,112.22,112.25,7044.0,110.2883,110.3571,110.2785,110.308,7044.0
2024-03-28 14:30:00,112.24,112.24,112.08,112.18,15552.0,110.2981,110.2981,110.1409,110.2392,15552.0
2024-03-28 14:35:00,112.18,112.21,112.08,112.14,6842.0,110.2392,110.2687,110.1409,110.1999,6842.0
2024-03-28 14:40:00,112.14,112.14,112.03,112.09,6028.0,110.1999,110.1999,110.0918,110.1507,6028.0
2024-03-28 14:45:00,112.11,112.22,112.11,112.21,3894.0,110.1704,110.2785,110.1704,110.2687,3894.0
2024-03-28 14:50:00,112.2,112.27,112.19,112.24,6786.0,110.2588,110.3276,110.249,110.2981,6786.0
2024-03-28 14:55:00,112.24,112.4,112.24,112.39,9300.0,110.2981,110.4554,110.2981,110.4455,9300.0
2024-03-28 15:00:00,112.42,112.66,112.41,112.41,24182.0,110.475,110.7109,110.4652,110.4652,24182.0
2024-03-28 15:05:00,112.4,112.41,112.23,112.4,8658.0,110.4554,110.4652,110.2883,110.4554,8658.0
2024-03-28 15:10:00,112.43,112.44,112.35,112.42,4526.0,110.4849,110.4947,110.4062,110.475,4526.0
2024-03-28 15:15:00,112.42,112.55,112.38,112.53,8639.0,110.475,110.6028,110.4357,110.5831,8639.0
2024-03-28 15:20:00,112.54,112.56,112.45,112.5,6445.0,110.593,110.6126,110.5045,110.5536,6445.0
2024-03-28 15:25:00,112.5,112.6,112.49,112.52,9215.0,110.5536,110.6519,110.5438,110.5733,9215.0
2024-03-28 15:30:00,112.52,112.68,112.4,112.61,17216.0,110.5733,110.7305,110.4554,110.6617,17216.0
2024-03-28 15:35:00,112.59,112.69,112.54,112.54,10830.0,110.6421,110.7404,110.593,110.593,10830.0
2024-03-28 15:40:00,112.55,112.58,112.42,112.5,14304.0,110.6028,110.6323,110.475,110.5536,14304.0
2024-03-28 15:45:00,112.52,112.55,112.43,112.45,20742.0,110.5733,110.6028,110.4849,110.5045,20742.0
2024-03-28 15:50:00,112.44,112.51,112.22,112.51,45528.0,110.4947,110.5635,110.2785,110.5635,45528.0
2024-03-28 15:55:00,112.49,112.6,112.35,112.44,83367.0,110.5438,110.6519,110.4062,110.4947,83367.0
2024-04-01 09:30:00,112.56,113.06,112.14,112.32,24320.0,110.6126,111.104,110.1999,110.3768,24320.0
2024-04-01 09:35:00,112.33,112.55,112.0,112.45,8443.0,110.3866,110.6028,110.0623,110.5045,8443.0
2024-04-01 09:40:00,112.48,112.98,112.48,112.82,13643.0,110.534,111.0253,110.534,110.8681,13643.0
2024-04-01 09:45:00,112.9,113.01,112.71,112.81,17911.0,110.9467,111.0548,110.76,110.8583,17911.0
2024-04-01 09:50:00,112.72,112.73,112.48,112.7,15113.0,110.7698,110.7797,110.534,110.7502,15113.0
2024-04-01 09:55:00,112.76,112.77,112.44,112.53,10306.0,110.8091,110.819,110.4947,110.5831,10306.0
2024-04-01 10:00:00,112.44,112.53,112.12,112.13,8027.0,110.4947,110.5831,110.1802,110.19,8027.0
2024-04-01 10:05:00,112.17,112.36,112.03,112.33,38229.0,110.2294,110.4161,110.0918,110.3866,38229.0
2024-04-01 10:10:00,112.4,112.61,112.33,112.42,11705.0,110.4554,110.6617,110.3866,110.475,11705.0
2024-04-01 10:15:00,112.36,112.37,111.72,111.78,10520.0,110.4161,110.4259,109.7871,109.8461,10520.0
2024-04-01 10:20:00,111.72,111.83,111.61,111.67,11006.0,109.7871,109.8952,109.679,109.738,11006.0
2024-04-01 10:25:00,111.68,111.83,111.64,111.72,12073.0,109.7478,109.8952,109.7085,109.7871,12073.0
2024-04-01 10:30:00,111.78,111.81,111.41,111.44,11072.0,109.8461,109.8756,109.4825,109.512,11072.0
2024-04-01 10:35:00,111.47,111.75,111.28,111.69,18568.0,109.5415,109.8166,109.3548,109.7577,18568.0
2024-04-01 10:40:00,111.67,111.83,111.67,111.82,5124.0,109.738,109.8952,109.738,109.8854,5124.0
2024-04-01 10:45:00,111.77,112.01,111.76,111.97,11420.0,109.8363,110.0721,109.8264,110.0328,11420.0
2024-04-01 10:50:00,111.91,111.95,111.84,111.95,8161.0,109.9739,110.0132,109.9051,110.0132,8161.0
2024-04-01 10:55:00,111.95,111.97,111.84,111.9,12471.0,110.0132,110.0328,109.9051,109.964,12471.0
2024-04-01 11:00:00,111.93,111.98,111.8,111.88,6464.0,109.9935,110.0426,109.8658,109.9444,6464.0
2024-04-01 11:05:00,111.82,111.97,111.76,111.97,3203.0,109.8854,110.0328,109.8264,110.0328,3203.0
2024-04-01 11:10:00,111.95,112.02,111.9,112.02,3855.0,110.0132,110.0819,109.964,110.0819,3855.0
2024-04-01 11:15:00,111.96,111.96,111.7,111.7,4934.0,110.023,110.023,109.7675,109.7675,4934.0
2024-04-01 11:20:00,111.73,111.77,111.58,111.65,6461.0,109.797,109.8363,109.6496,109.7184,6461.0
2024-04-01 11:25:00,111.66,111.71,111.64,111.68,5642.0,109.7282,109.7773,109.7085,109.7478,5642.0
2024-04-01 11:30:00,111.67,111.68,111.53,111.53,2402.0,109.738,109.7478,109.6004,109.6004,2402.0
2024-04-01 11:35:00,111.52,111.64,111.51,111.61,10430.0,109.5906,109.7085,109.5808,109.679,10430.0
2024-04-01 11:40:00,111.61,111.66,111.55,111.62,9000.0,109.679,109.7282,109.6201,109.6889,9000.0
2024-04-01 11:45:00,111.61,111.61,111.43,111.53,5339.0,109.679,109.679,109.5022,109.6004,5339.0
2024-04-01 11:50:00,111.47,111.58,111.46,111.54,7795.0,109.5415,109.6496,109.5316,109.6103,7795.0
2024-04-01 11:55:00,111.56,111.73,111.56,111.66,3374.0,109.6299,109.797,109.6299,109.7282,3374.0
2024-04-01 12:00:00,111.67,111.76,111.61,111.71,3216.0,109.738,109.8264,109.679,109.7773,3216.0
2024-04-01 12:05:00,111.69,111.95,111.69,111.94,3558.0,109.7577,110.0132,109.7577,110.0033,3558.0
2024-04-01 12:10:00,111.96,112.01,111.87,112.0,3516.0,110.023,110.0721,109.9345,110.0623,3516.0
2024-04-01 12:15:00,112.0,112.01,111.95,112.0,4957.0,110.0623,110.0721,110.0132,110.0623,4957.0
2024-04-01 12:20:00,111.99,112.04,111.96,111.96,3668.0,110.0525,110.1016,110.023,110.023,3668.0
2024-04-01 12:25:00,112.0,112.05,111.99,112.01,2753.0,110.0623,110.1114,110.0525,110.0721,2753.0
2024-04-01 12:30:00,112.03,112.15,112.03,112.11,3620.0,110.0918,110.2097,110.0918,110.1704,3620.0
2024-04-01 12:35:00,112.11,112.13,112.05,112.05,2905.0,110.1704,110.19,110.1114,110.1114,2905.0
2024-04-01 12:40:00,112.07,112.18,112.05,112.1,6632.0,110.1311,110.2392,110.1114,110.1606,6632.0
2024-04-01 12:45:00,112.11,112.11,112.03,112.11,4499.0,110.1704,110.1704,110.0918,110.1704,4499.0
2024-04-01 12:50:00,112.12,112.13,112.07,112.08,2816.0,110.1802,110.19,110.1311,110.1409,2816.0
2024-04-01 12:55:00,112.09,112.09,111.97,111.97,3295.0,110.1507,110.1507,110.0328,110.0328,3295.0
2024-04-01 13:00:00,111.98,112.04,111.87,111.88,6204.0,110.0426,110.1016,109.9345,109.9444,6204.0
2024-04-01 13:05:00,111.86,111.93,111.82,111.86,3464.0,109.9247,109.9935,109.8854,109.9247,3464.0
2024-04-01 13:10:00,111.87,111.92,111.84,111.91,1720.0,109.9345,109.9837,109.9051,109.9739,1720.0
2024-04-01 13:15:00,111.9,111.92,111.85,111.86,3350.0,109.964,109.9837,109.9149,109.9247,3350.0
2024-04-01 13:20:00,111.85,111.88,111.8,111.84,6132.0,109.9149,109.9444,109.8658,109.9051,6132.0
2024-04-01 13:25:00,111.82,111.89,111.8,111.86,4385.0,109.8854,109.9542,109.8658,109.9247,4385.0
2024-04-01 13:30:00,111.81,111.87,111.81,111.84,3891.0,109.8756,109.9345,109.8756,109.9051,3891.0
2024-04-01 13:35:00,111.82,111.88,111.81,111.84,3048.0,109.8854,109.9444,109.8756,109.9051,3048.0
2024-04-01 13:40:00,111.85,111.9,111.8,111.88,7422.0,109.9149,109.964,109.8658,109.9444,7422.0
2024-04-01 13:45:00,111.88,111.88,111.69,111.76,4926.0,109.9444,109.9444,109.7577,109.8264,4926.0
2024-04-01 13:50:00,111.77,111.77,111.7,111.75,1924.0,109.8363,109.8363,109.7675,109.8166,1924.0
2024-04-01 13:55:00,111.75,111.77,111.7,111.77,2715.0,109.8166,109.8363,109.7675,109.8363,2715.0
2024-04-01 14:00:00,111.76,111.87,111.73,111.87,2329.0,109.8264,109.9345,109.797,109.9345,2329.0
2024-04-01 14:05:00,111.85,111.93,111.84,111.88,4471.0,109.9149,109.9935,109.9051,109.9444,4471.0
2024-04-01 14:10:00,111.88,111.88,111.84,111.88,2469.0,109.9444,109.9444,109.9051,109.9444,2469.0
2024-04-01 14:15:00,111.86,111.91,111.84,111.86,7045.0,109.9247,109.9739,109.9051,109.9247,7045.0
2024-04-01 14:20:00,111.84,111.84,111.71,111.73,3115.0,109.9051,109.9051,109.7773,109.797,3115.0
2024-04-01 14:25:00,111.73,111.75,111.67,111.75,2934.0,109.797,109.8166,109.738,109.8166,2934.0
2024-04-01 14:30:00,111.77,111.85,111.77,111.85,4461.0,109.8363,109.9149,109.8363,109.9149,4461.0
2024-04-01 14:35:00,111.84,111.84,111.76,111.77,5084.0,109.9051,109.9051,109.8264,109.8363,5084.0
2024-04-01 14:40:00,111.8,111.83,111.78,111.81,3346.0,109.8658,109.8952,109.8461,109.8756,3346.0
2024-04-01 14:45:00,111.81,111.85,111.79,111.83,3994.0,109.8756,109.9149,109.8559,109.8952,3994.0
2024-04-01 14:50:00,111.83,111.85,111.81,111.83,3208.0,109.8952,109.9149,109.8756,109.8952,3208.0
2024-04-01 14:55:00,111.83,111.83,111.76,111.81,4134.0,109.8952,109.8952,109.8264,109.8756,4134.0
2024-04-01 15:00:00,111.81,111.82,111.75,111.82,2540.0,109.8756,109.8854,109.8166,109.8854,2540.0
2024-04-01 15:05:00,111.83,111.92,111.8,111.91,12755.0,109.8952,109.9837,109.8658,109.9739,12755.0
2024-04-01 15:10:00,111.92,111.97,111.92,111.95,7341.0,109.9837,110.0328,109.9837,110.0132,7341.0
2024-04-01 15:15:00,111.97,111.97,111.84,111.86,9318.0,110.0328,110.0328,109.9051,109.9247,9318.0
2024-04-01 15:20:00,111.89,111.9,111.78,111.78,5635.0,109.9542,109.964,109.8461,109.8461,5635.0
2024-04-01 15:25:00,111.77,111.77,111.6,111.66,20421.0,109.8363,109.8363,109.6692,109.7282,20421.0
2024-04-01 15:30:00,111.66,111.85,111.63,111.73,24320.0,109.7282,109.9149,109.6987,109.797,24320.0
2024-04-01 15:35:00,111.73,111.77,111.68,111.77,9766.0,109.797,109.8363,109.7478,109.8363,9766.0
2024-04-01 15:40:00,111.75,112.05,111.73,111.99,24454.0,109.8166,110.1114,109.797,110.0525,24454.0
2024-04-01 15:45:00,111.98,112.17,111.98,112.17,21131.0,110.0426,110.2294,110.0426,110.2294,21131.0
2024-04-01 15:50:00,112.15,112.36,112.07,112.35,33624.0,110.2097,110.4161,110.1311,110.4062,33624.0
2024-04-01 15:55:00,112.36,112.57,112.35,112.5,128016.0,110.4161,110.6224,110.4062,110.5536,128016.0
2024-04-02 09:30:00,111.94,111.94,109.57,109.57,84484.0,110.0033,110.0033,107.6743,107.6743,84484.0
2024-04-02 09:35:00,109.38,109.71,108.19,109.7,109546.0,107.4876,107.8119,106.3182,107.8021,109546.0
2024-04-02 09:40:00,109.78,110.39,109.36,109.37,37202.0,107.8807,108.4802,107.468,107.4778,37202.0
2024-04-02 09:45:00,109.43,109.58,108.64,109.0,43887.0,107.5368,107.6842,106.7604,107.1142,43887.0
2024-04-02 09:50:00,108.88,109.02,108.26,108.27,35243.0,106.9963,107.1339,106.387,106.3968,35243.0
2024-04-02 09:55:00,108.38,108.93,108.06,108.81,52470.0,106.5049,107.0454,106.1905,106.9275,52470.0
2024-04-02 10:00:00,108.75,109.72,108.56,109.59,20754.0,106.8685,107.8217,106.6818,107.694,20754.0
2024-04-02 10:05:00,109.62,109.83,109.49,109.52,11988.0,107.7235,107.9298,107.5957,107.6252,11988.0
2024-04-02 10:10:00,109.54,109.6,109.31,109.57,11962.0,107.6449,107.7038,107.4188,107.6743,11962.0
2024-04-02 10:15:00,109.62,109.62,109.35,109.44,13079.0,107.7235,107.7235,107.4581,107.5466,13079.0
2024-04-02 10:20:00,109.44,109.65,109.33,109.36,15262.0,107.5466,107.753,107.4385,107.468,15262.0
2024-04-02 10:25:00,109.32,109.4,109.03,109.18,17718.0,107.4287,107.5073,107.1437,107.2911,17718.0
2024-04-02 10:30:00,109.14,109.19,109.06,109.17,9246.0,107.2518,107.3009,107.1732,107.2813,9246.0
2024-04-02 10:35:00,109.19,109.57,109.19,109.54,13551.0,107.3009,107.6743,107.3009,107.6449,13551.0
2024-04-02 10:40:00,109.55,109.89,109.55,109.88,12606.0,107.6547,107.9888,107.6547,107.979,12606.0
2024-04-02 10:45:00,109.89,109.96,109.38,109.46,27418.0,107.9888,108.0576,107.4876,107.5662,27418.0
2024-04-02 10:50:00,109.47,109.47,109.2,109.22,5877.0,107.5761,107.5761,107.3107,107.3304,5877.0
2024-04-02 10:55:00,109.17,109.17,108.9,109.02,9672.0,107.2813,107.2813,107.0159,107.1339,9672.0
2024-04-02 11:00:00,109.0,109.09,108.87,108.95,15122.0,107.1142,107.2026,106.9864,107.0651,15122.0
2024-04-02 11:05:00,108.97,109.35,108.93,109.21,8190.0,107.0847,107.4581,107.0454,107.3206,8190.0
2024-04-02 11:10:00,109.24,109.25,109.1,109.11,8952.0,107.35,107.3599,107.2125,107.2223,8952.0
2024-04-02 11:15:00,109.11,109.18,109.01,109.06,20201.0,107.2223,107.2911,107.124,107.1732,20201.0
2024-04-02 11:20:00,109.03,109.37,109.03,109.2,9911.0,107.1437,107.4778,107.1437,107.3107,9911.0
2024-04-02 11:25:00,109.24,109.45,109.07,109.07,65301.0,107.35,107.5564,107.183,107.183,65301.0
2024-04-02 11:30:00,109.08,109.3,109.08,109.14,10677.0,107.1928,107.409,107.1928,107.2518,10677.0
2024-04-02 11:35:00,109.14,109.37,109.14,109.25,21232.0,107.2518,107.4778,107.2518,107.3599,21232.0
2024-04-02 11:40:00,109.28,109.4,109.26,109.33,5962.0,107.3894,107.5073,107.3697,107.4385,5962.0
2024-04-02 11:45:00,109.4,109.41,109.13,109.22,9653.0,107.5073,107.5171,107.2419,107.3304,9653.0
2024-04-02 11:50:00,109.24,109.26,109.11,109.26,16287.0,107.35,107.3697,107.2223,107.3697,16287.0
2024-04-02 11:55:00,109.26,109.31,109.14,109.14,11355.0,107.3697,107.4188,107.2518,107.2518,11355.0
2024-04-02 12:00:00,109.16,109.2,108.93,109.18,19879.0,107.2714,107.3107,107.0454,107.2911,19879.0
2024-04-02 12:05:00,109.17,109.25,109.0,109.1,6759.0,107.2813,107.3599,107.1142,107.2125,6759.0
2024-04-02 12:10:00,109.08,109.23,108.99,109.06,27073.0,107.1928,107.3402,107.1044,107.1732,27073.0
2024-04-02 12:15:00,109.03,109.21,108.99,109.21,20712.0,107.1437,107.3206,107.1044,107.3206,20712.0
2024-04-02 12:20:00,109.2,109.32,109.12,109.24,10233.0,107.3107,107.4287,107.2321,107.35,10233.0
2024-04-02 12:25:00,109.25,109.41,109.24,109.36,24250.0,107.3599,107.5171,107.35,107.468,24250.0
2024-04-02 12:30:00,109.36,109.44,109.34,109.43,4280.0,107.468,107.5466,107.4483,107.5368,4280.0
2024-04-02 12:35:00,109.43,109.5,109.42,109.5,5240.0,107.5368,107.6055,107.5269,107.6055,5240.0
2024-04-02 12:40:00,109.52,109.67,109.47,109.62,18574.0,107.6252,107.7726,107.5761,107.7235,18574.0
2024-04-02 12:45:00,109.65,109.8,109.65,109.76,6227.0,107.753,107.9004,107.753,107.861,6227.0
2024-04-02 12:50:00,109.74,109.91,109.74,109.91,5643.0,107.8414,108.0085,107.8414,108.0085,5643.0
2024-04-02 12:55:00,109.9,109.97,109.68,109.79,44196.0,107.9986,108.0674,107.7824,107.8905,44196.0
2024-04-02 13:00:00,109.81,109.95,109.71,109.93,11205.0,107.9102,108.0478,107.8119,108.0281,11205.0
2024-04-02 13:05:00,109.94,110.04,109.89,109.9,10082.0,108.0379,108.1362,107.9888,107.9986,10082.0
2024-04-02 13:10:00,109.9,109.93,109.65,109.72,8274.0,107.9986,108.0281,107.753,107.8217,8274.0
2024-04-02 13:15:00,109.73,109.87,109.73,109.81,8263.0,107.8316,107.9691,107.8316,107.9102,8263.0
2024-04-02 13:20:00,109.81,110.0,109.73,110.0,16105.0,107.9102,108.0969,107.8316,108.0969,16105.0
2024-04-02 13:25:00,109.97,109.97,109.88,109.91,6072.0,108.0674,108.0674,107.979,108.0085,6072.0
2024-04-02 13:30:00,109.89,110.04,109.87,110.02,11205.0,107.9888,108.1362,107.9691,108.1166,11205.0
2024-04-02 13:35:00,110.03,110.11,110.0,110.08,7298.0,108.1264,108.205,108.0969,108.1755,7298.0
2024-04-02 13:40:00,110.07,110.08,109.88,109.93,9586.0,108.1657,108.1755,107.979,108.0281,9586.0
2024-04-02 13:45:00,109.93,110.0,109.92,109.92,8276.0,108.0281,108.0969,108.0183,108.0183,8276.0
2024-04-02 13:50:00,109.94,110.21,109.93,110.05,14661.0,108.0379,108.3033,108.0281,108.146,14661.0
2024-04-02 13:55:00,110.05,110.11,109.86,109.91,4208.0,108.146,108.205,107.9593,108.0085,4208.0
2024-04-02 14:00:00,109.96,110.0,109.94,109.94,6792.0,108.0576,108.0969,108.0379,108.0379,6792.0
2024-04-02 14:05:00,109.94,110.25,109.94,110.24,12475.0,108.0379,108.3426,108.0379,108.3327,12475.0
2024-04-02 14:10:00,110.22,110.34,110.17,110.3,12427.0,108.3131,108.431,108.264,108.3917,12427.0
2024-04-02 14:15:00,110.27,110.39,110.27,110.39,6312.0,108.3622,108.4802,108.3622,108.4802,6312.0
2024-04-02 14:20:00,110.41,110.59,110.41,110.47,15129.0,108.4998,108.6767,108.4998,108.5588,15129.0
2024-04-02 14:25:00,110.47,110.52,110.45,110.45,5688.0,108.5588,108.6079,108.5391,108.5391,5688.0
2024-04-02 14:30:00,110.46,110.57,110.4,110.47,12555.0,108.5489,108.657,108.49,108.5588,12555.0
2024-04-02 14:35:00,110.45,110.52,110.39,110.51,10721.0,108.5391,108.6079,108.4802,108.5981,10721.0
2024-04-02 14:40:00,110.5,110.54,110.39,110.43,7506.0,108.5882,108.6276,108.4802,108.5195,7506.0
2024-04-02 14:45:00,110.43,110.43,110.2,110.21,23580.0,108.5195,108.5195,108.2934,108.3033,23580.0
2024-04-02 14:50:00,110.18,110.2,110.08,110.11,9703.0,108.2738,108.2934,108.1755,108.205,9703.0
2024-04-02 14:55:00,110.13,110.25,110.05,110.25,4504.0,108.2246,108.3426,108.146,108.3426,4504.0
2024-04-02 15:00:00,110.26,110.26,110.1,110.12,3814.0,108.3524,108.3524,108.1952,108.2148,3814.0
2024-04-02 15:05:00,110.16,110.25,110.12,110.22,6907.0,108.2541,108.3426,108.2148,108.3131,6907.0
2024-04-02 15:10:00,110.25,110.34,110.22,110.22,7467.0,108.3426,108.431,108.3131,108.3131,7467.0
2024-04-02 15:15:00,110.21,110.22,110.08,110.2,18285.0,108.3033,108.3131,108.1755,108.2934,18285.0
2024-04-02 15:20:00,110.24,110.32,110.2,110.28,6328.0,108.3327,108.4114,108.2934,108.3721,6328.0
2024-04-02 15:25:00,110.29,110.37,110.29,110.34,6173.0,108.3819,108.4605,108.3819,108.431,6173.0
2024-04-02 15:30:00,110.32,110.37,110.19,110.22,13572.0,108.4114,108.4605,108.2836,108.3131,13572.0
2024-04-02 15:35:00,110.2,110.37,110.19,110.31,13494.0,108.2934,108.4605,108.2836,108.4015,13494.0
2024-04-02 15:40:00,110.31,110.43,110.23,110.42,24913.0,108.4015,108.5195,108.3229,108.5096,24913.0
2024-04-02 15:45:00,110.41,110.52,110.39,110.47,22443.0,108.4998,108.6079,108.4802,108.5588,22443.0
2024-04-02 15:50:00,110.47,110.51,110.38,110.48,30407.0,108.5588,108.5981,108.4703,108.5686,30407.0
2024-04-02 15:55:00,110.48,110.63,110.47,110.59,119573.0,108.5686,108.716,108.5588,108.6767,119573.0
2024-04-03 09:30:00,110.56,111.09,110.56,111.07,8890.0,108.6472,109.168,108.6472,109.1484,8890.0
2024-04-03 09:35:00,111.09,111.56,111.09,111.48,4863.0,109.168,109.6299,109.168,109.5513,4863.0
2024-04-03 09:40:00,111.57,111.75,111.49,111.75,8674.0,109.6397,109.8166,109.5611,109.8166,8674.0
2024-04-03 09:45:00,111.89,112.32,111.86,112.16,30790.0,109.9542,110.3768,109.9247,110.2195,30790.0
2024-04-03 09:50:00,112.15,112.4,112.06,112.12,12372.0,110.2097,110.4554,110.1213,110.1802,12372.0
2024-04-03 09:55:00,112.19,112.3,112.06,112.12,12333.0,110.249,110.3571,110.1213,110.1802,12333.0
2024-04-03 10:00:00,112.22,112.87,112.22,112.62,21609.0,110.2785,110.9172,110.2785,110.6716,21609.0
2024-04-03 10:05:00,112.71,112.91,112.59,112.63,14702.0,110.76,110.9566,110.6421,110.6814,14702.0
2024-04-03 10:10:00,112.66,112.69,112.13,112.32,15105.0,110.7109,110.7404,110.19,110.3768,15105.0
2024-04-03 10:15:00,112.44,112.54,112.17,112.18,34536.0,110.4947,110.593,110.2294,110.2392,34536.0
2024-04-03 10:20:00,112.25,112.39,112.18,112.26,3850.0,110.308,110.4455,110.2392,110.3178,3850.0
2024-04-03 10:25:00,112.28,112.28,112.15,112.17,8090.0,110.3375,110.3375,110.2097,110.2294,8090.0
2024-04-03 10:30:00,112.17,112.29,112.12,112.13,10948.0,110.2294,110.3473,110.1802,110.19,10948.0
2024-04-03 10:35:00,112.13,112.19,112.02,112.05,2872.0,110.19,110.249,110.0819,110.1114,2872.0
2024-04-03 10:40:00,112.05,112.05,111.92,112.05,9304.0,110.1114,110.1114,109.9837,110.1114,9304.0
2024-04-03 10:45:00,112.05,112.23,112.01,112.23,4331.0,110.1114,110.2883,110.0721,110.2883,4331.0
2024-04-03 10:50:00,112.26,112.29,112.17,112.26,12400.0,110.3178,110.3473,110.2294,110.3178,12400.0
2024-04-03 10:55:00,112.28,112.28,112.11,112.2,3458.0,110.3375,110.3375,110.1704,110.2588,3458.0
2024-04-03 11:00:00,112.11,112.17,111.99,112.17,9382.0,110.1704,110.2294,110.0525,110.2294,9382.0
2024-04-03 11:05:00,112.14,112.22,112.08,112.14,4657.0,110.1999,110.2785,110.1409,110.1999,4657.0
2024-04-03 11:10:00,112.13,112.19,112.09,112.19,3526.0,110.19,110.249,110.1507,110.249,3526.0
2024-04-03 11:15:00,112.12,112.19,112.09,112.17,4419.0,110.1802,110.249,110.1507,110.2294,4419.0
2024-04-03 11:20:00,112.13,112.18,112.11,112.18,2814.0,110.19,110.2392,110.1704,110.2392,2814.0
2024-04-03 11:25:00,112.18,112.18,112.08,112.16,4547.0,110.2392,110.2392,110.1409,110.2195,4547.0
2024-04-03 11:30:00,112.2,112.2,112.1,112.12,4600.0,110.2588,110.2588,110.1606,110.1802,4600.0
2024-04-03 11:35:00,112.11,112.18,112.11,112.18,1420.0,110.1704,110.2392,110.1704,110.2392,1420.0
2024-04-03 11:40:00,112.2,112.25,112.16,112.2,2379.0,110.2588,110.308,110.2195,110.2588,2379.0
2024-04-03 11:45:00,112.22,112.25,112.19,112.24,2693.0,110.2785,110.308,110.249,110.2981,2693.0
2024-04-03 11:50:00,112.24,112.24,112.11,112.14,3694.0,110.2981,110.2981,110.1704,110.1999,3694.0
2024-04-03 11:55:00,112.14,112.26,112.07,112.26,11361.0,110.1999,110.3178,110.1311,110.3178,11361.0
2024-04-03 12:00:00,112.22,112.27,112.19,112.26,3023.0,110.2785,110.3276,110.249,110.3178,3023.0
2024-04-03 12:05:00,112.24,112.28,112.15,112.26,5999.0,110.2981,110.3375,110.2097,110.3178,5999.0
2024-04-03 12:10:00,112.26,112.36,112.19,112.36,10887.0,110.3178,110.4161,110.249,110.4161,10887.0
2024-04-03 12:15:00,112.34,112.41,112.29,112.4,3695.0,110.3964,110.4652,110.3473,110.4554,3695.0
2024-04-03 12:20:00,112.39,112.48,112.33,112.41,5827.0,110.4455,110.534,110.3866,110.4652,5827.0
2024-04-03 12:25:00,112.39,112.58,112.39,112.56,4550.0,110.4455,110.6323,110.4455,110.6126,4550.0
2024-04-03 12:30:00,112.58,112.58,112.38,112.45,29929.0,110.6323,110.6323,110.4357,110.5045,29929.0
2024-04-03 12:35:00,112.44,112.44,112.12,112.2,10410.0,110.4947,110.4947,110.1802,110.2588,10410.0
2024-04-03 12:40:00,112.26,112.41,112.22,112.37,14242.0,110.3178,110.4652,110.2785,110.4259,14242.0
2024-04-03 12:45:00,112.35,112.41,112.29,112.39,6147.0,110.4062,110.4652,110.3473,110.4455,6147.0
2024-04-03 12:50:00,112.38,112.55,112.38,112.52,4709.0,110.4357,110.6028,110.4357,110.5733,4709.0
2024-04-03 12:55:00,112.56,112.62,112.5,112.5,5938.0,110.6126,110.6716,110.5536,110.5536,5938.0
2024-04-03 13:00:00,112.52,112.59,112.51,112.55,3046.0,110.5733,110.6421,110.5635,110.6028,3046.0
2024-04-03 13:05:00,112.54,112.54,112.45,112.45,5079.0,110.593,110.593,110.5045,110.5045,5079.0
2024-04-03 13:10:00,112.47,112.56,112.45,112.48,4759.0,110.5242,110.6126,110.5045,110.534,4759.0
2024-04-03 13:15:00,112.47,112.5,112.39,112.42,6687.0,110.5242,110.5536,110.4455,110.475,6687.0
2024-04-03 13:20:00,112.4,112.4,112.28,112.34,8127.0,110.4554,110.4554,110.3375,110.3964,8127.0
2024-04-03 13:25:00,112.34,112.44,112.24,112.32,8537.0,110.3964,110.4947,110.2981,110.3768,8537.0
2024-04-03 13:30:00,112.34,112.36,112.26,112.28,3203.0,110.3964,110.4161,110.3178,110.3375,3203.0
2024-04-03 13:35:00,112.27,112.27,112.18,112.22,3817.0,110.3276,110.3276,110.2392,110.2785,3817.0
2024-04-03 13:40:00,112.26,112.31,112.25,112.25,2719.0,110.3178,110.3669,110.308,110.308,2719.0
2024-04-03 13:45:00,112.26,112.42,112.25,112.38,4330.0,110.3178,110.475,110.308,110.4357,4330.0
2024-04-03 13:50:00,112.39,112.43,112.38,112.39,2500.0,110.4455,110.4849,110.4357,110.4455,2500.0
2024-04-03 13:55:00,112.4,112.43,112.36,112.43,3475.0,110.4554,110.4849,110.4161,110.4849,3475.0
2024-04-03 14:00:00,112.42,112.42,112.31,112.41,8839.0,110.475,110.475,110.3669,110.4652,8839.0
2024-04-03 14:05:00,112.41,112.48,112.41,112.41,3931.0,110.4652,110.534,110.4652,110.4652,3931.0
2024-04-03 14:10:00,112.44,112.47,112.35,112.46,7126.0,110.4947,110.5242,110.4062,110.5143,7126.0
2024-04-03 14:15:00,112.45,112.46,112.35,112.41,5546.0,110.5045,110.5143,110.4062,110.4652,5546.0
2024-04-03 14:20:00,112.43,112.46,112.38,112.4,7731.0,110.4849,110.5143,110.4357,110.4554,7731.0
2024-04-03 14:25:00,112.38,112.39,112.35,112.38,4955.0,110.4357,110.4455,110.4062,110.4357,4955.0
2024-04-03 14:30:00,112.39,112.48,112.34,112.48,6256.0,110.4455,110.534,110.3964,110.534,6256.0
2024-04-03 14:35:00,112.49,112.5,112.43,112.43,3197.0,110.5438,110.5536,110.4849,110.4849,3197.0
2024-04-03 14:40:00,112.46,112.5,112.38,112.42,3784.0,110.5143,110.5536,110.4357,110.475,3784.0
2024-04-03 14:45:00,112.42,112.44,112.36,112.36,6478.0,110.475,110.4947,110.4161,110.4161,6478.0
2024-04-03 14:50:00,112.36,112.39,112.25,112.3,4448.0,110.4161,110.4455,110.308,110.3571,4448.0
2024-04-03 14:55:00,112.32,112.34,112.23,112.25,5693.0,110.3768,110.3964,110.2883,110.308,5693.0
2024-04-03 15:00:00,112.22,112.28,112.2,112.28,3370.0,110.2785,110.3375,110.2588,110.3375,3370.0
2024-04-03 15:05:00,112.3,112.34,112.24,112.24,9386.0,110.3571,110.3964,110.2981,110.2981,9386.0
2024-04-03 15:10:00,112.24,112.24,112.1,112.13,12405.0,110.2981,110.2981,110.1606,110.19,12405.0
2024-04-03 15:15:00,112.12,112.25,111.96,112.17,16660.0,110.1802,110.308,110.023,110.2294,16660.0
2024-04-03 15:20:00,112.17,112.17,111.92,111.95,9354.0,110.2294,110.2294,109.9837,110.0132,9354.0
2024-04-03 15:25:00,111.91,112.01,111.88,111.96,7921.0,109.9739,110.0721,109.9444,110.023,7921.0
2024-04-03 15:30:00,111.95,112.27,111.91,112.27,18041.0,110.0132,110.3276,109.9739,110.3276,18041.0
2024-04-03 15:35:00,112.26,112.38,112.24,112.33,20104.0,110.3178,110.4357,110.2981,110.3866,20104.0
2024-04-03 15:40:00,112.33,112.36,112.25,112.32,11638.0,110.3866,110.4161,110.308,110.3768,11638.0
2024-04-03 15:45:00,112.32,112.42,112.24,112.3,25135.0,110.3768,110.475,110.2981,110.3571,25135.0
2024-04-03 15:50:00,112.28,112.47,112.26,112.41,25270.0,110.3375,110.5242,110.3178,110.4652,25270.0
2024-04-03 15:55:00,112.37,112.62,112.36,112.57,101331.0,110.4259,110.6716,110.4161,110.6224,101331.0
2024-04-04 09:30:00,113.68,115.45,113.6,114.58,57646.0,111.7132,113.4526,111.6346,112.5977,57646.0
2024-04-04 09:35:00,114.6,114.94,114.29,114.54,11014.0,112.6173,112.9514,112.3127,112.5584,11014.0
2024-04-04 09:40:00,114.58,114.9,114.49,114.84,17661.0,112.5977,112.9121,112.5092,112.8532,17661.0
2024-04-04 09:45:00,114.82,114.93,114.28,114.46,15867.0,112.8335,112.9416,112.3028,112.4797,15867.0
2024-04-04 09:50:00,114.41,114.61,114.16,114.29,11360.0,112.4306,112.6271,112.1849,112.3127,11360.0
2024-04-04 09:55:00,114.22,114.22,113.9,113.99,6094.0,112.2439,112.2439,111.9294,112.0179,6094.0
2024-04-04 10:00:00,114.07,114.32,113.86,114.13,51514.0,112.0965,112.3422,111.8901,112.1554,51514.0
2024-04-04 10:05:00,114.13,114.47,114.13,114.42,15071.0,112.1554,112.4896,112.1554,112.4404,15071.0
2024-04-04 10:10:00,114.45,114.5,114.15,114.16,10079.0,112.4699,112.519,112.1751,112.1849,10079.0
2024-04-04 10:15:00,114.15,114.22,113.71,113.76,15278.0,112.1751,112.2439,111.7427,111.7918,15278.0
2024-04-04 10:20:00,113.77,114.11,113.76,113.91,13857.0,111.8017,112.1358,111.7918,111.9393,13857.0
2024-04-04 10:25:00,113.87,114.14,113.81,114.14,5326.0,111.8999,112.1653,111.841,112.1653,5326.0
2024-04-04 10:30:00,114.03,114.1,113.99,114.03,6410.0,112.0572,112.126,112.0179,112.0572,6410.0
2024-04-04 10:35:00,113.98,114.25,113.96,114.24,8962.0,112.008,112.2734,111.9884,112.2635,8962.0
2024-04-04 10:40:00,114.23,114.3,113.98,114.12,6259.0,112.2537,112.3225,112.008,112.1456,6259.0
2024-04-04 10:45:00,114.07,114.09,113.99,114.03,4414.0,112.0965,112.1161,112.0179,112.0572,4414.0
2024-04-04 10:50:00,114.07,114.11,113.99,114.06,5617.0,112.0965,112.1358,112.0179,112.0867,5617.0
2024-04-04 10:55:00,114.11,114.15,113.99,114.07,5109.0,112.1358,112.1751,112.0179,112.0965,5109.0
2024-04-04 11:00:00,114.1,114.18,114.06,114.15,5820.0,112.126,112.2046,112.0867,112.1751,5820.0
2024-04-04 11:05:00,114.17,114.22,114.11,114.21,8069.0,112.1948,112.2439,112.1358,112.2341,8069.0
2024-04-04 11:10:00,114.22,114.23,114.08,114.1,8941.0,112.2439,112.2537,112.1063,112.126,8941.0
2024-04-04 11:15:00,114.14,114.17,114.09,114.12,3741.0,112.1653,112.1948,112.1161,112.1456,3741.0
2024-04-04 11:20:00,114.14,114.23,114.06,114.16,11420.0,112.1653,112.2537,112.0867,112.1849,11420.0
2024-04-04 11:25:00,114.16,114.26,114.12,114.26,4583.0,112.1849,112.2832,112.1456,112.2832,4583.0
2024-04-04 11:30:00,114.27,114.3,114.19,114.23,13751.0,112.293,112.3225,112.2144,112.2537,13751.0
2024-04-04 11:35:00,114.23,114.25,114.1,114.2,14470.0,112.2537,112.2734,112.126,112.2242,14470.0
2024-04-04 11:40:00,114.23,114.29,114.21,114.26,2721.0,112.2537,112.3127,112.2341,112.2832,2721.0
2024-04-04 11:45:00,114.28,114.31,114.14,114.17,4392.0,112.3028,112.3323,112.1653,112.1948,4392.0
2024-04-04 11:50:00,114.19,114.31,114.19,114.28,5381.0,112.2144,112.3323,112.2144,112.3028,5381.0
2024-04-04 11:55:00,114.3,114.4,114.28,114.34,10267.0,112.3225,112.4208,112.3028,112.3618,10267.0
2024-04-04 12:00:00,114.35,114.38,114.29,114.3,15781.0,112.3716,112.4011,112.3127,112.3225,15781.0
2024-04-04 12:05:00,114.3,114.36,114.27,114.28,13654.0,112.3225,112.3815,112.293,112.3028,13654.0
2024-04-04 12:10:00,114.28,114.35,114.25,114.34,13021.0,112.3028,112.3716,112.2734,112.3618,13021.0
2024-04-04 12:15:00,114.34,114.5,114.33,114.45,19768.0,112.3618,112.519,112.352,112.4699,19768.0
2024-04-04 12:20:00,114.45,114.55,114.41,114.49,12716.0,112.4699,112.5682,112.4306,112.5092,12716.0
2024-04-04 12:25:00,114.52,114.54,114.34,114.34,13642.0,112.5387,112.5584,112.3618,112.3618,13642.0
2024-04-04 12:30:00,114.33,114.45,114.33,114.36,18775.0,112.352,112.4699,112.352,112.3815,18775.0
2024-04-04 12:35:00,114.36,114.45,114.34,114.45,8706.0,112.3815,112.4699,112.3618,112.4699,8706.0
2024-04-04 12:40:00,114.46,114.53,114.43,114.51,12897.0,112.4797,112.5485,112.4503,112.5289,12897.0
2024-04-04 12:45:00,114.51,114.62,114.38,114.38,21482.0,112.5289,112.637,112.4011,112.4011,21482.0
2024-04-04 12:50:00,114.38,114.46,114.31,114.45,13422.0,112.4011,112.4797,112.3323,112.4699,13422.0
2024-04-04 12:55:00,114.46,114.46,114.22,114.28,16868.0,112.4797,112.4797,112.2439,112.3028,16868.0
2024-04-04 13:00:00,114.27,114.32,114.22,114.22,15095.0,112.293,112.3422,112.2439,112.2439,15095.0
2024-04-04 13:05:00,114.21,114.21,114.09,114.16,21680.0,112.2341,112.2341,112.1161,112.1849,21680.0
2024-04-04 13:10:00,114.17,114.2,114.13,114.19,17880.0,112.1948,112.2242,112.1554,112.2144,17880.0
2024-04-04 13:15:00,114.19,114.22,114.1,114.11,14868.0,112.2144,112.2439,112.126,112.1358,14868.0
2024-04-04 13:20:00,114.11,114.15,114.09,114.1,52424.0,112.1358,112.1751,112.1161,112.126,52424.0
2024-04-04 13:25:00,114.1,114.14,114.09,114.13,38873.0,112.126,112.1653,112.1161,112.1554,38873.0
2024-04-04 13:30:00,114.15,114.17,113.84,113.84,26209.0,112.1751,112.1948,111.8705,111.8705,26209.0
2024-04-04 13:35:00,113.84,113.85,113.66,113.66,15344.0,111.8705,111.8803,111.6936,111.6936,15344.0
2024-04-04 13:40:00,113.64,113.66,113.54,113.58,22735.0,111.6739,111.6936,111.5757,111.615,22735.0
2024-04-04 13:45:00,113.61,113.61,113.32,113.45,19178.0,111.6444,111.6444,111.3595,111.4872,19178.0
2024-04-04 13:50:00,113.44,113.62,113.42,113.61,21340.0,111.4774,111.6543,111.4577,111.6444,21340.0
2024-04-04 13:55:00,113.6,113.61,113.44,113.46,19457.0,111.6346,111.6444,111.4774,111.497,19457.0
2024-04-04 14:00:00,113.43,113.54,113.3,113.52,26180.0,111.4676,111.5757,111.3398,111.556,26180.0
2024-04-04 14:05:00,113.55,113.55,113.3,113.32,28777.0,111.5855,111.5855,111.3398,111.3595,28777.0
2024-04-04 14:10:00,113.32,113.35,112.89,112.97,23952.0,111.3595,111.3889,110.9369,111.0155,23952.0
2024-04-04 14:15:00,112.88,112.88,112.69,112.82,19483.0,110.9271,110.9271,110.7404,110.8681,19483.0
2024-04-04 14:20:00,112.8,112.88,112.72,112.84,14540.0,110.8485,110.9271,110.7698,110.8878,14540.0
2024-04-04 14:25:00,112.85,112.88,112.32,112.38,27947.0,110.8976,110.9271,110.3768,110.4357,27947.0
2024-04-04 14:30:00,112.28,112.28,111.74,111.84,34185.0,110.3375,110.3375,109.8068,109.9051,34185.0
2024-04-04 14:35:00,111.8,112.48,111.8,112.2,61935.0,109.8658,110.534,109.8658,110.2588,61935.0
2024-04-04 14:40:00,112.14,112.3,111.94,111.94,16617.0,110.1999,110.3571,110.0033,110.0033,16617.0
2024-04-04 14:45:00,111.94,112.25,111.87,112.25,17528.0,110.0033,110.308,109.9345,110.308,17528.0
2024-04-04 14:50:00,112.17,112.19,111.96,112.02,17141.0,110.2294,110.249,110.023,110.0819,17141.0
2024-04-04 14:55:00,111.99,111.99,111.73,111.82,22629.0,110.0525,110.0525,109.797,109.8854,22629.0
2024-04-04 15:00:00,111.81,111.85,111.52,111.59,26854.0,109.8756,109.9149,109.5906,109.6594,26854.0
2024-04-04 15:05:00,111.61,112.06,111.61,112.02,27388.0,109.679,110.1213,109.679,110.0819,27388.0
2024-04-04 15:10:00,111.98,111.98,111.58,111.73,22352.0,110.0426,110.0426,109.6496,109.797,22352.0
2024-04-04 15:15:00,111.71,111.73,111.45,111.59,24702.0,109.7773,109.797,109.5218,109.6594,24702.0
2024-04-04 15:20:00,111.6,111.81,111.6,111.64,22294.0,109.6692,109.8756,109.6692,109.7085,22294.0
2024-04-04 15:25:00,111.63,111.68,111.33,111.36,24181.0,109.6987,109.7478,109.4039,109.4334,24181.0
2024-04-04 15:30:00,111.4,111.46,111.24,111.4,16409.0,109.4727,109.5316,109.3154,109.4727,16409.0
2024-04-04 15:35:00,111.41,111.41,111.21,111.33,25957.0,109.4825,109.4825,109.286,109.4039,25957.0
2024-04-04 15:40:00,111.33,111.43,111.17,111.4,25265.0,109.4039,109.5022,109.2467,109.4727,25265.0
2024-04-04 15:45:00,111.39,111.43,111.28,111.34,25524.0,109.4628,109.5022,109.3548,109.4137,25524.0
2024-04-04 15:50:00,111.35,111.46,111.23,111.45,28313.0,109.4235,109.5316,109.3056,109.5218,28313.0
2024-04-04 15:55:00,111.46,111.47,111.08,111.08,102941.0,109.5316,109.5415,109.1582,109.1582,102941.0
2024-04-05 09:30:00,112.2,112.33,111.57,112.18,17352.0,110.2588,110.3866,109.6397,110.2392,17352.0
2024-04-05 09:35:00,112.2,112.2,111.58,111.81,5287.0,110.2588,110.2588,109.6496,109.8756,5287.0
2024-04-05 09:40:00,111.81,112.16,111.22,112.16,20355.0,109.8756,110.2195,109.2958,110.2195,20355.0
2024-04-05 09:45:00,112.3,112.3,111.8,112.07,4247.0,110.3571,110.3571,109.8658,110.1311,4247.0
2024-04-05 09:50:00,112.25,112.72,112.25,112.72,16896.0,110.308,110.7698,110.308,110.7698,16896.0
2024-04-05 09:55:00,112.7,112.86,112.55,112.75,5654.0,110.7502,110.9074,110.6028,110.7993,5654.0
2024-04-05 10:00:00,112.75,112.79,112.34,112.52,8454.0,110.7993,110.8386,110.3964,110.5733,8454.0
2024-04-05 10:05:00,112.61,112.72,112.25,112.48,13511.0,110.6617,110.7698,110.308,110.534,13511.0
2024-04-05 10:10:00,112.48,112.73,112.34,112.64,9744.0,110.534,110.7797,110.3964,110.6912,9744.0
2024-04-05 10:15:00,112.66,112.74,112.55,112.74,4635.0,110.7109,110.7895,110.6028,110.7895,4635.0
2024-04-05 10:20:00,112.78,112.88,112.65,112.73,8743.0,110.8288,110.9271,110.7011,110.7797,8743.0
2024-04-05 10:25:00,112.7,112.72,112.51,112.63,6968.0,110.7502,110.7698,110.5635,110.6814,6968.0
2024-04-05 10:30:00,112.64,113.08,112.57,113.08,12780.0,110.6912,111.1236,110.6224,111.1236,12780.0
2024-04-05 10:35:00,113.03,113.1,112.8,112.93,24480.0,111.0745,111.1433,110.8485,110.9762,24480.0
2024-04-05 10:40:00,112.88,113.1,112.88,113.02,8963.0,110.9271,111.1433,110.9271,111.0646,8963.0
2024-04-05 10:45:00,113.01,113.21,112.97,113.19,12966.0,111.0548,111.2514,111.0155,111.2317,12966.0
2024-04-05 10:50:00,113.2,113.29,113.05,113.19,9243.0,111.2415,111.33,111.0941,111.2317,9243.0
2024-04-05 10:55:00,113.2,113.51,113.19,113.48,10002.0,111.2415,111.5462,111.2317,111.5167,10002.0
2024-04-05 11:00:00,113.48,113.48,113.3,113.33,11708.0,111.5167,111.5167,111.3398,111.3693,11708.0
2024-04-05 11:05:00,113.33,113.33,113.13,113.3,8089.0,111.3693,111.3693,111.1727,111.3398,8089.0
2024-04-05 11:10:00,113.3,113.43,113.26,113.29,6596.0,111.3398,111.4676,111.3005,111.33,6596.0
2024-04-05 11:15:00,113.25,113.4,113.23,113.38,3557.0,111.2907,111.4381,111.271,111.4184,3557.0
2024-04-05 11:20:00,113.38,113.52,113.24,113.51,6519.0,111.4184,111.556,111.2808,111.5462,6519.0
2024-04-05 11:25:00,113.51,113.65,113.51,113.65,5912.0,111.5462,111.6837,111.5462,111.6837,5912.0
2024-04-05 11:30:00,113.65,113.66,113.48,113.61,9629.0,111.6837,111.6936,111.5167,111.6444,9629.0
2024-04-05 11:35:00,113.59,113.71,113.59,113.71,3244.0,111.6248,111.7427,111.6248,111.7427,3244.0
2024-04-05 11:40:00,113.73,113.92,113.71,113.89,4971.0,111.7624,111.9491,111.7427,111.9196,4971.0
2024-04-05 11:45:00,113.84,113.9,113.84,113.88,1374.0,111.8705,111.9294,111.8705,111.9098,1374.0
2024-04-05 11:50:00,113.87,113.92,113.84,113.91,5125.0,111.8999,111.9491,111.8705,111.9393,5125.0
2024-04-05 11:55:00,113.93,114.01,113.92,113.93,10375.0,111.9589,112.0375,111.9491,111.9589,10375.0
2024-04-05 12:00:00,113.93,114.0,113.89,113.92,6846.0,111.9589,112.0277,111.9196,111.9491,6846.0
2024-04-05 12:05:00,113.92,114.02,113.88,114.0,6733.0,111.9491,112.0473,111.9098,112.0277,6733.0
2024-04-05 12:10:00,114.0,114.11,114.0,114.02,6302.0,112.0277,112.1358,112.0277,112.0473,6302.0
2024-04-05 12:15:00,114.02,114.06,113.99,114.0,7075.0,112.0473,112.0867,112.0179,112.0277,7075.0
2024-04-05 12:20:00,114.02,114.16,113.98,114.13,8080.0,112.0473,112.1849,112.008,112.1554,8080.0
2024-04-05 12:25:00,114.16,114.16,114.01,114.05,3255.0,112.1849,112.1849,112.0375,112.0768,3255.0
2024-04-05 12:30:00,114.06,114.11,113.96,114.03,9600.0,112.0867,112.1358,111.9884,112.0572,9600.0
2024-04-05 12:35:00,114.0,114.12,113.98,114.12,4805.0,112.0277,112.1456,112.008,112.1456,4805.0
2024-04-05 12:40:00,114.14,114.14,114.07,114.14,3506.0,112.1653,112.1653,112.0965,112.1653,3506.0
2024-04-05 12:45:00,114.14,114.21,114.09,114.12,6965.0,112.1653,112.2341,112.1161,112.1456,6965.0
2024-04-05 12:50:00,114.12,114.35,114.11,114.33,16944.0,112.1456,112.3716,112.1358,112.352,16944.0
2024-04-05 12:55:00,114.35,114.49,114.31,114.47,7675.0,112.3716,112.5092,112.3323,112.4896,7675.0
2024-04-05 13:00:00,114.48,114.48,114.18,114.23,15362.0,112.4994,112.4994,112.2046,112.2537,15362.0
2024-04-05 13:05:00,114.21,114.23,114.04,114.09,6953.0,112.2341,112.2537,112.067,112.1161,6953.0
2024-04-05 13:10:00,114.1,114.2,114.08,114.09,12036.0,112.126,112.2242,112.1063,112.1161,12036.0
2024-04-05 13:15:00,114.09,114.13,114.0,114.0,10100.0,112.1161,112.1554,112.0277,112.0277,10100.0
2024-04-05 13:20:00,114.03,114.21,114.03,114.21,11506.0,112.0572,112.2341,112.0572,112.2341,11506.0
2024-04-05 13:25:00,114.22,114.27,114.18,114.21,14882.0,112.2439,112.293,112.2046,112.2341,14882.0
2024-04-05 13:30:00,114.24,114.38,114.24,114.31,9015.0,112.2635,112.4011,112.2635,112.3323,9015.0
2024-04-05 13:35:00,114.31,114.34,114.26,114.26,5128.0,112.3323,112.3618,112.2832,112.2832,5128.0
2024-04-05 13:40:00,114.29,114.4,114.29,114.4,9766.0,112.3127,112.4208,112.3127,112.4208,9766.0
2024-04-05 13:45:00,114.4,114.4,114.26,114.3,6458.0,112.4208,112.4208,112.2832,112.3225,6458.0
2024-04-05 13:50:00,114.29,114.41,114.2,114.2,17498.0,112.3127,112.4306,112.2242,112.2242,17498.0
2024-04-05 13:55:00,114.23,114.27,114.08,114.21,6280.0,112.2537,112.293,112.1063,112.2341,6280.0
2024-04-05 14:00:00,114.2,114.21,114.13,114.21,11990.0,112.2242,112.2341,112.1554,112.2341,11990.0
2024-04-05 14:05:00,114.2,114.35,114.16,114.34,6762.0,112.2242,112.3716,112.1849,112.3618,6762.0
2024-04-05 14:10:00,114.31,114.35,114.12,114.15,4230.0,112.3323,112.3716,112.1456,112.1751,4230.0
2024-04-05 14:15:00,114.18,114.29,114.07,114.29,9400.0,112.2046,112.3127,112.0965,112.3127,9400.0
2024-04-05 14:20:00,114.31,114.4,114.18,114.2,9685.0,112.3323,112.4208,112.2046,112.2242,9685.0
2024-04-05 14:25:00,114.19,114.28,114.14,114.17,18168.0,112.2144,112.3028,112.1653,112.1948,18168.0
2024-04-05 14:30:00,114.19,114.29,114.11,114.26,20709.0,112.2144,112.3127,112.1358,112.2832,20709.0
2024-04-05 14:35:00,114.22,114.25,114.05,114.19,8073.0,112.2439,112.2734,112.0768,112.2144,8073.0
2024-04-05 14:40:00,114.16,114.23,114.05,114.19,8026.0,112.1849,112.2537,112.0768,112.2144,8026.0
2024-04-05 14:45:00,114.15,114.28,114.15,114.18,9566.0,112.1751,112.3028,112.1751,112.2046,9566.0
2024-04-05 14:50:00,114.18,114.22,113.98,113.98,6926.0,112.2046,112.2439,112.008,112.008,6926.0
2024-04-05 14:55:00,113.95,114.04,113.82,114.04,9670.0,111.9786,112.067,111.8508,112.067,9670.0
2024-04-05 15:00:00,114.03,114.11,113.99,114.04,4111.0,112.0572,112.1358,112.0179,112.067,4111.0
2024-04-05 15:05:00,114.06,114.07,113.99,114.02,7425.0,112.0867,112.0965,112.0179,112.0473,7425.0
2024-04-05 15:10:00,114.02,114.23,114.02,114.23,11517.0,112.0473,112.2537,112.0473,112.2537,11517.0
2024-04-05 15:15:00,114.22,114.34,114.11,114.34,14485.0,112.2439,112.3618,112.1358,112.3618,14485.0
2024-04-05 15:20:00,114.34,114.38,114.26,114.29,27459.0,112.3618,112.4011,112.2832,112.3127,27459.0
2024-04-05 15:25:00,114.3,114.35,114.19,114.23,8528.0,112.3225,112.3716,112.2144,112.2537,8528.0
2024-04-05 15:30:00,114.21,114.41,114.21,114.41,10101.0,112.2341,112.4306,112.2341,112.4306,10101.0
2024-04-05 15:35:00,114.39,114.41,114.19,114.35,12761.0,112.4109,112.4306,112.2144,112.3716,12761.0
2024-04-05 15:40:00,114.35,114.37,114.19,114.2,9998.0,112.3716,112.3913,112.2144,112.2242,9998.0
2024-04-05 15:45:00,114.2,114.51,114.2,114.45,28325.0,112.2242,112.5289,112.2242,112.4699,28325.0
2024-04-05 15:50:00,114.47,114.75,114.39,114.75,37133.0,112.4896,112.7647,112.4109,112.7647,37133.0
2024-04-05 15:55:00,114.75,114.85,114.63,114.67,90423.0,112.7647,112.863,112.6468,112.6861,90423.0
2024-04-08 09:30:00,116.0,116.45,115.19,116.09,97683.0,113.9931,114.4353,113.1971,114.0815,97683.0
2024-04-08 09:35:00,116.01,116.12,115.19,115.26,15297.0,114.0029,114.111,113.1971,113.2659,15297.0
2024-04-08 09:40:00,115.26,115.36,114.78,115.2,8968.0,113.2659,113.3642,112.7942,113.2069,8968.0
2024-04-08 09:45:00,115.29,115.63,115.21,115.34,10811.0,113.2954,113.6295,113.2168,113.3445,10811.0
2024-04-08 09:50:00,115.25,115.58,115.25,115.41,7535.0,113.2561,113.5804,113.2561,113.4133,7535.0
2024-04-08 09:55:00,115.43,115.44,115.14,115.38,5321.0,113.433,113.4428,113.148,113.3838,5321.0
2024-04-08 10:00:00,115.29,115.32,114.98,115.11,7631.0,113.2954,113.3249,112.9907,113.1185,7631.0
2024-04-08 10:05:00,115.12,115.33,115.09,115.21,10919.0,113.1283,113.3347,113.0988,113.2168,10919.0
2024-04-08 10:10:00,115.21,115.43,115.19,115.33,19980.0,113.2168,113.433,113.1971,113.3347,19980.0
2024-04-08 10:15:00,115.32,115.54,115.18,115.54,12471.0,113.3249,113.5411,113.1873,113.5411,12471.0
2024-04-08 10:20:00,115.51,115.73,115.45,115.68,7044.0,113.5116,113.7278,113.4526,113.6786,7044.0
2024-04-08 10:25:00,115.64,115.9,115.64,115.87,10785.0,113.6393,113.8948,113.6393,113.8653,10785.0
2024-04-08 10:30:00,115.86,115.91,115.56,115.56,8610.0,113.8555,113.9046,113.5607,113.5607,8610.0
2024-04-08 10:35:00,115.57,115.58,115.44,115.54,14351.0,113.5705,113.5804,113.4428,113.5411,14351.0
2024-04-08 10:40:00,115.57,115.57,115.45,115.52,10856.0,113.5705,113.5705,113.4526,113.5214,10856.0
2024-04-08 10:45:00,115.52,115.59,115.45,115.58,17084.0,113.5214,113.5902,113.4526,113.5804,17084.0
2024-04-08 10:50:00,115.52,115.73,115.52,115.71,13861.0,113.5214,113.7278,113.5214,113.7081,13861.0
2024-04-08 10:55:00,115.74,115.86,115.69,115.8,8334.0,113.7376,113.8555,113.6885,113.7966,8334.0
2024-04-08 11:00:00,115.85,116.03,115.81,115.93,18435.0,113.8457,114.0226,113.8064,113.9243,18435.0
2024-04-08 11:05:00,115.91,115.98,115.72,115.86,21557.0,113.9046,113.9734,113.7179,113.8555,21557.0
2024-04-08 11:10:00,115.86,115.88,115.73,115.82,14178.0,113.8555,113.8752,113.7278,113.8162,14178.0
2024-04-08 11:15:00,115.85,115.94,115.81,115.84,7987.0,113.8457,113.9341,113.8064,113.8359,7987.0
2024-04-08 11:20:00,115.84,115.96,115.84,115.89,10325.0,113.8359,113.9538,113.8359,113.885,10325.0
2024-04-08 11:25:00,115.86,115.92,115.83,115.88,9526.0,113.8555,113.9145,113.826,113.8752,9526.0
2024-04-08 11:30:00,115.88,115.95,115.82,115.93,10903.0,113.8752,113.944,113.8162,113.9243,10903.0
2024-04-08 11:35:00,115.9,115.9,115.43,115.52,26139.0,113.8948,113.8948,113.433,113.5214,26139.0
2024-04-08 11:40:00,115.58,115.68,115.54,115.68,8307.0,113.5804,113.6786,113.5411,113.6786,8307.0
2024-04-08 11:45:00,115.69,115.69,115.53,115.6,4494.0,113.6885,113.6885,113.5312,113.6,4494.0
2024-04-08 11:50:00,115.63,115.72,115.59,115.72,11675.0,113.6295,113.7179,113.5902,113.7179,11675.0
2024-04-08 11:55:00,115.7,115.83,115.66,115.79,12341.0,113.6983,113.826,113.659,113.7867,12341.0
2024-04-08 12:00:00,115.8,115.8,115.64,115.68,6074.0,113.7966,113.7966,113.6393,113.6786,6074.0
2024-04-08 12:05:00,115.71,115.75,115.65,115.69,5516.0,113.7081,113.7474,113.6491,113.6885,5516.0
2024-04-08 12:10:00,115.7,115.83,115.69,115.77,8983.0,113.6983,113.826,113.6885,113.7671,8983.0
2024-04-08 12:15:00,115.76,115.8,115.75,115.77,4420.0,113.7572,113.7966,113.7474,113.7671,4420.0
2024-04-08 12:20:00,115.77,115.8,115.67,115.71,18427.0,113.7671,113.7966,113.6688,113.7081,18427.0
2024-04-08 12:25:00,115.71,115.83,115.7,115.75,4769.0,113.7081,113.826,113.6983,113.7474,4769.0
2024-04-08 12:30:00,115.7,115.84,115.7,115.82,4501.0,113.6983,113.8359,113.6983,113.8162,4501.0
2024-04-08 12:35:00,115.84,115.95,115.81,115.91,5833.0,113.8359,113.944,113.8064,113.9046,5833.0
2024-04-08 12:40:00,115.93,115.98,115.9,115.93,5197.0,113.9243,113.9734,113.8948,113.9243,5197.0
2024-04-08 12:45:00,115.95,115.99,115.87,115.87,6822.0,113.944,113.9833,113.8653,113.8653,6822.0
2024-04-08 12:50:00,115.88,116.01,115.88,115.95,7709.0,113.8752,114.0029,113.8752,113.944,7709.0
2024-04-08 12:55:00,115.95,116.1,115.95,116.09,9017.0,113.944,114.0914,113.944,114.0815,9017.0
2024-04-08 13:00:00,116.07,116.08,115.95,115.95,1450.0,114.0619,114.0717,113.944,113.944,1450.0
2024-04-08 13:05:00,115.94,116.01,115.93,115.97,5002.0,113.9341,114.0029,113.9243,113.9636,5002.0
2024-04-08 13:10:00,115.96,116.01,115.94,115.98,3646.0,113.9538,114.0029,113.9341,113.9734,3646.0
2024-04-08 13:15:00,115.99,116.0,115.84,115.91,12411.0,113.9833,113.9931,113.8359,113.9046,12411.0
2024-04-08 13:20:00,115.92,115.97,115.86,115.87,3823.0,113.9145,113.9636,113.8555,113.8653,3823.0
2024-04-08 13:25:00,115.87,116.0,115.86,115.92,26039.0,113.8653,113.9931,113.8555,113.9145,26039.0
2024-04-08 13:30:00,115.92,115.98,115.89,115.93,2835.0,113.9145,113.9734,113.885,113.9243,2835.0
2024-04-08 13:35:00,115.96,115.99,115.92,115.94,9480.0,113.9538,113.9833,113.9145,113.9341,9480.0
2024-04-08 13:40:00,115.97,115.99,115.93,115.99,4065.0,113.9636,113.9833,113.9243,113.9833,4065.0
2024-04-08 13:45:00,115.99,115.99,115.95,115.95,3376.0,113.9833,113.9833,113.944,113.944,3376.0
2024-04-08 13:50:00,115.96,116.08,115.96,116.04,5905.0,113.9538,114.0717,113.9538,114.0324,5905.0
2024-04-08 13:55:00,116.04,116.15,116.03,116.15,4431.0,114.0324,114.1405,114.0226,114.1405,4431.0
2024-04-08 14:00:00,116.16,116.16,115.98,115.99,10616.0,114.1503,114.1503,113.9734,113.9833,10616.0
2024-04-08 14:05:00,116.0,116.01,115.97,115.99,4808.0,113.9931,114.0029,113.9636,113.9833,4808.0
2024-04-08 14:10:00,116.0,116.01,115.84,115.9,12825.0,113.9931,114.0029,113.8359,113.8948,12825.0
2024-04-08 14:15:00,115.9,115.97,115.88,115.91,4917.0,113.8948,113.9636,113.8752,113.9046,4917.0
2024-04-08 14:20:00,115.91,115.98,115.88,115.95,3549.0,113.9046,113.9734,113.8752,113.944,3549.0
2024-04-08 14:25:00,115.97,116.04,115.95,116.02,8148.0,113.9636,114.0324,113.944,114.0127,8148.0
2024-04-08 14:30:00,116.01,116.01,115.9,115.98,4813.0,114.0029,114.0029,113.8948,113.9734,4813.0
2024-04-08 14:35:00,115.97,116.02,115.96,115.99,6379.0,113.9636,114.0127,113.9538,113.9833,6379.0
2024-04-08 14:40:00,115.99,116.04,115.96,116.0,3171.0,113.9833,114.0324,113.9538,113.9931,3171.0
2024-04-08 14:45:00,116.0,116.04,115.96,116.04,5264.0,113.9931,114.0324,113.9538,114.0324,5264.0
2024-04-08 14:50:00,116.05,116.06,115.96,116.01,37699.0,114.0422,114.0521,113.9538,114.0029,37699.0
2024-04-08 14:55:00,115.98,116.01,115.87,115.92,9526.0,113.9734,114.0029,113.8653,113.9145,9526.0
2024-04-08 15:00:00,115.94,116.04,115.93,116.04,6797.0,113.9341,114.0324,113.9243,114.0324,6797.0
2024-04-08 15:05:00,116.04,116.06,115.99,116.04,8131.0,114.0324,114.0521,113.9833,114.0324,8131.0
2024-04-08 15:10:00,116.05,116.19,116.04,116.18,11259.0,114.0422,114.1798,114.0324,114.17,11259.0
2024-04-08 15:15:00,116.19,116.26,116.18,116.22,11129.0,114.1798,114.2486,114.17,114.2093,11129.0
2024-04-08 15:20:00,116.23,116.24,116.09,116.13,9890.0,114.2191,114.2289,114.0815,114.1208,9890.0
2024-04-08 15:25:00,116.14,116.28,116.14,116.28,11427.0,114.1307,114.2682,114.1307,114.2682,11427.0
2024-04-08 15:30:00,116.27,116.44,116.24,116.39,9893.0,114.2584,114.4255,114.2289,114.3763,9893.0
2024-04-08 15:35:00,116.39,116.39,116.2,116.2,12127.0,114.3763,114.3763,114.1896,114.1896,12127.0
2024-04-08 15:40:00,116.2,116.25,116.08,116.13,36493.0,114.1896,114.2388,114.0717,114.1208,36493.0
2024-04-08 15:45:00,116.12,116.27,116.12,116.26,20676.0,114.111,114.2584,114.111,114.2486,20676.0
2024-04-08 15:50:00,116.25,116.25,116.05,116.17,36499.0,114.2388,114.2388,114.0422,114.1602,36499.0
2024-04-08 15:55:00,116.14,116.16,115.9,116.09,108799.0,114.1307,114.1503,113.8948,114.0815,108799.0
2024-04-09 09:30:00,116.34,117.15,115.97,116.6,45720.0,114.3272,115.1232,113.9636,114.5827,45720.0
2024-04-09 09:35:00,116.54,116.54,115.88,115.9,8708.0,114.5237,114.5237,113.8752,113.8948,8708.0
2024-04-09 09:40:00,115.84,116.07,115.57,115.86,15046.0,113.8359,114.0619,113.5705,113.8555,15046.0
2024-04-09 09:45:00,115.74,116.01,115.64,115.65,3371.0,113.7376,114.0029,113.6393,113.6491,3371.0
2024-04-09 09:50:00,115.58,115.99,115.58,115.99,11210.0,113.5804,113.9833,113.5804,113.9833,11210.0
2024-04-09 09:55:00,115.95,116.04,115.5,115.5,63752.0,113.944,114.0324,113.5017,113.5017,63752.0
2024-04-09 10:00:00,115.67,115.67,115.1,115.13,9332.0,113.6688,113.6688,113.1087,113.1381,9332.0
2024-04-09 10:05:00,115.08,115.08,114.6,114.69,19682.0,113.089,113.089,112.6173,112.7058,19682.0
2024-04-09 10:10:00,114.69,114.76,114.56,114.7,17820.0,112.7058,112.7745,112.578,112.7156,17820.0
2024-04-09 10:15:00,114.75,114.79,114.45,114.6,13021.0,112.7647,112.804,112.4699,112.6173,13021.0
2024-04-09 10:20:00,114.59,114.95,114.45,114.71,12660.0,112.6075,112.9613,112.4699,112.7254,12660.0
2024-04-09 10:25:00,114.64,114.64,113.76,113.81,15237.0,112.6566,112.6566,111.7918,111.841,15237.0
2024-04-09 10:30:00,113.83,113.83,113.35,113.4,7984.0,111.8606,111.8606,111.3889,111.4381,7984.0
2024-04-09 10:35:00,113.45,113.46,112.84,112.84,9768.0,111.4872,111.497,110.8878,110.8878,9768.0
2024-04-09 10:40:00,112.87,113.05,112.58,112.68,10073.0,110.9172,111.0941,110.6323,110.7305,10073.0
2024-04-09 10:45:00,112.68,112.93,112.67,112.88,14245.0,110.7305,110.9762,110.7207,110.9271,14245.0
2024-04-09 10:50:00,112.78,112.98,112.6,112.62,14303.0,110.8288,111.0253,110.6519,110.6716,14303.0
2024-04-09 10:55:00,112.59,112.75,112.57,112.75,8172.0,110.6421,110.7993,110.6224,110.7993,8172.0
2024-04-09 11:00:00,112.72,112.8,112.18,112.29,22140.0,110.7698,110.8485,110.2392,110.3473,22140.0
2024-04-09 11:05:00,112.26,112.26,112.06,112.2,13531.0,110.3178,110.3178,110.1213,110.2588,13531.0
2024-04-09 11:10:00,112.2,112.22,111.92,111.95,12881.0,110.2588,110.2785,109.9837,110.0132,12881.0
2024-04-09 11:15:00,111.95,112.51,111.95,112.51,21222.0,110.0132,110.5635,110.0132,110.5635,21222.0
2024-04-09 11:20:00,112.44,112.56,112.35,112.45,6649.0,110.4947,110.6126,110.4062,110.5045,6649.0
2024-04-09 11:25:00,112.42,112.43,112.3,112.35,11592.0,110.475,110.4849,110.3571,110.4062,11592.0
2024-04-09 11:30:00,112.37,112.37,111.94,111.94,9866.0,110.4259,110.4259,110.0033,110.0033,9866.0
2024-04-09 11:35:00,111.92,111.96,111.72,111.96,9455.0,109.9837,110.023,109.7871,110.023,9455.0
2024-04-09 11:40:00,112.0,112.03,111.81,112.01,8670.0,110.0623,110.0918,109.8756,110.0721,8670.0
2024-04-09 11:45:00,112.02,112.22,111.98,112.2,8758.0,110.0819,110.2785,110.0426,110.2588,8758.0
2024-04-09 11:50:00,112.17,112.17,111.94,111.99,7955.0,110.2294,110.2294,110.0033,110.0525,7955.0
2024-04-09 11:55:00,112.01,112.02,111.86,111.9,11098.0,110.0721,110.0819,109.9247,109.964,11098.0
2024-04-09 12:00:00,111.84,112.07,111.84,112.07,4164.0,109.9051,110.1311,109.9051,110.1311,4164.0
2024-04-09 12:05:00,112.01,112.01,111.72,111.84,9907.0,110.0721,110.0721,109.7871,109.9051,9907.0
2024-04-09 12:10:00,111.85,112.32,111.85,112.27,17919.0,109.9149,110.3768,109.9149,110.3276,17919.0
2024-04-09 12:15:00,112.32,112.52,112.31,112.45,4283.0,110.3768,110.5733,110.3669,110.5045,4283.0
2024-04-09 12:20:00,112.43,112.56,112.34,112.56,13369.0,110.4849,110.6126,110.3964,110.6126,13369.0
2024-04-09 12:25:00,112.51,112.61,112.4,112.49,7667.0,110.5635,110.6617,110.4554,110.5438,7667.0
2024-04-09 12:30:00,112.49,112.61,112.49,112.61,6239.0,110.5438,110.6617,110.5438,110.6617,6239.0
2024-04-09 12:35:00,112.6,112.63,112.44,112.46,4762.0,110.6519,110.6814,110.4947,110.5143,4762.0
2024-04-09 12:40:00,112.45,112.51,112.42,112.44,4491.0,110.5045,110.5635,110.475,110.4947,4491.0
2024-04-09 12:45:00,112.44,112.47,112.35,112.39,4348.0,110.4947,110.5242,110.4062,110.4455,4348.0
2024-04-09 12:50:00,112.38,112.38,112.15,112.18,4932.0,110.4357,110.4357,110.2097,110.2392,4932.0
2024-04-09 12:55:00,112.18,112.29,112.09,112.29,10688.0,110.2392,110.3473,110.1507,110.3473,10688.0
2024-04-09 13:00:00,112.26,112.32,112.16,112.3,5270.0,110.3178,110.3768,110.2195,110.3571,5270.0
2024-04-09 13:05:00,112.27,112.34,112.25,112.33,4974.0,110.3276,110.3964,110.308,110.3866,4974.0
2024-04-09 13:10:00,112.31,112.31,112.22,112.25,2895.0,110.3669,110.3669,110.2785,110.308,2895.0
2024-04-09 13:15:00,112.24,112.24,112.06,112.07,4703.0,110.2981,110.2981,110.1213,110.1311,4703.0
2024-04-09 13:20:00,112.08,112.13,112.0,112.09,6652.0,110.1409,110.19,110.0623,110.1507,6652.0
2024-04-09 13:25:00,112.1,112.11,111.85,111.99,7049.0,110.1606,110.1704,109.9149,110.0525,7049.0
2024-04-09 13:30:00,112.01,112.22,111.98,112.15,31100.0,110.0721,110.2785,110.0426,110.2097,31100.0
2024-04-09 13:35:00,112.22,112.22,111.96,112.06,6182.0,110.2785,110.2785,110.023,110.1213,6182.0
2024-04-09 13:40:00,112.04,112.18,111.94,111.97,4696.0,110.1016,110.2392,110.0033,110.0328,4696.0
2024-04-09 13:45:00,111.95,112.01,111.89,111.92,5567.0,110.0132,110.0721,109.9542,109.9837,5567.0
2024-04-09 13:50:00,111.94,112.02,111.85,111.91,4840.0,110.0033,110.0819,109.9149,109.9739,4840.0
2024-04-09 13:55:00,111.87,111.89,111.65,111.76,10967.0,109.9345,109.9542,109.7184,109.8264,10967.0
2024-04-09 14:00:00,111.77,111.8,111.7,111.77,9591.0,109.8363,109.8658,109.7675,109.8363,9591.0
2024-04-09 14:05:00,111.77,111.86,111.74,111.84,10223.0,109.8363,109.9247,109.8068,109.9051,10223.0
2024-04-09 14:10:00,111.84,111.99,111.83,111.92,9470.0,109.9051,110.0525,109.8952,109.9837,9470.0
2024-04-09 14:15:00,111.92,112.06,111.9,112.06,4451.0,109.9837,110.1213,109.964,110.1213,4451.0
2024-04-09 14:20:00,112.02,112.13,112.02,112.04,5206.0,110.0819,110.19,110.0819,110.1016,5206.0
2024-04-09 14:25:00,112.05,112.16,111.98,112.01,4252.0,110.1114,110.2195,110.0426,110.0721,4252.0
2024-04-09 14:30:00,112.01,112.04,111.84,111.98,44291.0,110.0721,110.1016,109.9051,110.0426,44291.0
2024-04-09 14:35:00,111.96,112.11,111.94,112.04,13152.0,110.023,110.1704,110.0033,110.1016,13152.0
2024-04-09 14:40:00,112.04,112.06,111.88,111.89,10866.0,110.1016,110.1213,109.9444,109.9542,10866.0
2024-04-09 14:45:00,111.89,111.98,111.8,111.96,13972.0,109.9542,110.0426,109.8658,110.023,13972.0
2024-04-09 14:50:00,111.96,112.11,111.96,112.11,6581.0,110.023,110.1704,110.023,110.1704,6581.0
2024-04-09 14:55:00,112.11,112.29,112.1,112.28,6929.0,110.1704,110.3473,110.1606,110.3375,6929.0
2024-04-09 15:00:00,112.28,112.42,112.22,112.3,19126.0,110.3375,110.475,110.2785,110.3571,19126.0
2024-04-09 15:05:00,112.27,112.31,111.84,111.84,13685.0,110.3276,110.3669,109.9051,109.9051,13685.0
2024-04-09 15:10:00,111.85,111.93,111.8,111.9,10160.0,109.9149,109.9935,109.8658,109.964,10160.0
2024-04-09 15:15:00,111.88,112.06,111.86,112.01,11933.0,109.9444,110.1213,109.9247,110.0721,11933.0
2024-04-09 15:20:00,112.01,112.25,111.86,112.25,19064.0,110.0721,110.308,109.9247,110.308,19064.0
2024-04-09 15:25:00,112.23,112.45,112.21,112.44,12227.0,110.2883,110.5045,110.2687,110.4947,12227.0
2024-04-09 15:30:00,112.43,112.45,112.18,112.19,20952.0,110.4849,110.5045,110.2392,110.249,20952.0
2024-04-09 15:35:00,112.2,112.2,112.0,112.06,22444.0,110.2588,110.2588,110.0623,110.1213,22444.0
2024-04-09 15:40:00,112.06,112.09,111.67,111.82,53691.0,110.1213,110.1507,109.738,109.8854,53691.0
2024-04-09 15:45:00,111.82,111.99,111.78,111.84,51221.0,109.8854,110.0525,109.8461,109.9051,51221.0
2024-04-09 15:50:00,111.84,111.98,111.68,111.94,78005.0,109.9051,110.0426,109.7478,110.0033,78005.0
2024-04-09 15:55:00,111.95,112.11,111.85,111.86,147412.0,110.0132,110.1704,109.9149,109.9247,147412.0
2024-04-10 09:30:00,111.0,111.72,110.0,111.58,53400.0,109.0796,109.7871,108.0969,109.6496,53400.0
2024-04-10 09:35:00,111.55,111.95,110.96,111.46,63315.0,109.6201,110.0132,109.0403,109.5316,63315.0
2024-04-10 09:40:00,111.46,112.79,111.28,112.52,25157.0,109.5316,110.8386,109.3548,110.5733,25157.0
2024-04-10 09:45:00,112.6,113.11,112.32,112.78,45970.0,110.6519,111.1531,110.3768,110.8288,45970.0
2024-04-10 09:50:00,112.77,113.53,112.65,113.53,54192.0,110.819,111.5658,110.7011,111.5658,54192.0
2024-04-10 09:55:00,113.43,113.92,113.23,113.83,16764.0,111.4676,111.9491,111.271,111.8606,16764.0
2024-04-10 10:00:00,113.84,114.37,113.43,114.25,27474.0,111.8705,112.3913,111.4676,112.2734,27474.0
2024-04-10 10:05:00,114.2,114.72,114.17,114.57,37318.0,112.2242,112.7352,112.1948,112.5878,37318.0
2024-04-10 10:10:00,114.64,114.64,113.74,113.97,16983.0,112.6566,112.6566,111.7722,111.9982,16983.0
2024-04-10 10:15:00,113.95,114.22,113.58,114.12,53718.0,111.9786,112.2439,111.615,112.1456,53718.0
2024-04-10 10:20:00,114.04,114.74,114.04,114.53,19757.0,112.067,112.7549,112.067,112.5485,19757.0
2024-04-10 10:25:00,114.62,114.97,114.6,114.95,10613.0,112.637,112.9809,112.6173,112.9613,10613.0
2024-04-10 10:30:00,114.92,114.99,114.68,114.83,13773.0,112.9318,113.0006,112.6959,112.8433,13773.0
2024-04-10 10:35:00,114.91,114.95,114.55,114.57,12198.0,112.922,112.9613,112.5682,112.5878,12198.0
2024-04-10 10:40:00,114.57,114.85,114.57,114.71,16472.0,112.5878,112.863,112.5878,112.7254,16472.0
2024-04-10 10:45:00,114.77,114.97,114.6,114.97,19129.0,112.7844,112.9809,112.6173,112.9809,19129.0
2024-04-10 10:50:00,114.95,114.99,114.74,114.82,14025.0,112.9613,113.0006,112.7549,112.8335,14025.0
2024-04-10 10:55:00,114.82,115.02,114.69,115.02,19782.0,112.8335,113.03,112.7058,113.03,19782.0
2024-04-10 11:00:00,115.0,115.23,115.0,115.11,14852.0,113.0104,113.2364,113.0104,113.1185,14852.0
2024-04-10 11:05:00,115.11,115.22,114.77,114.98,24122.0,113.1185,113.2266,112.7844,112.9907,24122.0
2024-04-10 11:10:00,115.02,115.14,114.82,115.14,7027.0,113.03,113.148,112.8335,113.148,7027.0
2024-04-10 11:15:00,115.13,115.27,115.06,115.06,20678.0,113.1381,113.2757,113.0694,113.0694,20678.0
2024-04-10 11:20:00,115.11,115.27,115.01,115.27,9762.0,113.1185,113.2757,113.0202,113.2757,9762.0
2024-04-10 11:25:00,115.3,115.52,115.28,115.46,7749.0,113.3052,113.5214,113.2855,113.4624,7749.0
2024-04-10 11:30:00,115.48,115.48,115.21,115.23,10410.0,113.4821,113.4821,113.2168,113.2364,10410.0
2024-04-10 11:35:00,115.22,115.37,115.21,115.34,7688.0,113.2266,113.374,113.2168,113.3445,7688.0
2024-04-10 11:40:00,115.34,115.39,115.25,115.29,7015.0,113.3445,113.3936,113.2561,113.2954,7015.0
2024-04-10 11:45:00,115.29,115.3,115.12,115.12,8419.0,113.2954,113.3052,113.1283,113.1283,8419.0
2024-04-10 11:50:00,115.11,115.2,115.09,115.09,5421.0,113.1185,113.2069,113.0988,113.0988,5421.0
2024-04-10 11:55:00,115.09,115.17,115.02,115.14,8306.0,113.0988,113.1775,113.03,113.148,8306.0
2024-04-10 12:00:00,115.11,115.11,114.8,114.94,6324.0,113.1185,113.1185,112.8139,112.9514,6324.0
2024-04-10 12:05:00,114.94,114.98,114.75,114.87,9745.0,112.9514,112.9907,112.7647,112.8826,9745.0
2024-04-10 12:10:00,114.87,115.04,114.84,114.94,14433.0,112.8826,113.0497,112.8532,112.9514,14433.0
2024-04-10 12:15:00,114.89,114.97,114.8,114.8,10607.0,112.9023,112.9809,112.8139,112.8139,10607.0
2024-04-10 12:20:00,114.83,114.94,114.7,114.94,24717.0,112.8433,112.9514,112.7156,112.9514,24717.0
2024-04-10 12:25:00,114.93,114.93,114.48,114.5,19570.0,112.9416,112.9416,112.4994,112.519,19570.0
2024-04-10 12:30:00,114.52,114.56,114.25,114.38,12024.0,112.5387,112.578,112.2734,112.4011,12024.0
2024-04-10 12:35:00,114.39,114.51,114.34,114.36,19277.0,112.4109,112.5289,112.3618,112.3815,19277.0
2024-04-10 12:40:00,114.34,114.41,114.06,114.06,13487.0,112.3618,112.4306,112.0867,112.0867,13487.0
2024-04-10 12:45:00,114.09,114.37,114.04,114.33,9001.0,112.1161,112.3913,112.067,112.352,9001.0
2024-04-10 12:50:00,114.35,114.54,114.3,114.47,7337.0,112.3716,112.5584,112.3225,112.4896,7337.0
2024-04-10 12:55:00,114.5,114.53,114.43,114.48,5513.0,112.519,112.5485,112.4503,112.4994,5513.0
2024-04-10 13:00:00,114.49,114.51,113.93,114.0,12197.0,112.5092,112.5289,111.9589,112.0277,12197.0
2024-04-10 13:05:00,114.03,114.03,113.79,114.01,7103.0,112.0572,112.0572,111.8213,112.0375,7103.0
2024-04-10 13:10:00,113.96,114.13,113.92,114.13,12194.0,111.9884,112.1554,111.9491,112.1554,12194.0
2024-04-10 13:15:00,114.11,114.54,114.07,114.54,8616.0,112.1358,112.5584,112.0965,112.5584,8616.0
2024-04-10 13:20:00,114.55,114.93,114.55,114.93,8876.0,112.5682,112.9416,112.5682,112.9416,8876.0
2024-04-10 13:25:00,114.97,115.09,114.67,114.68,44893.0,112.9809,113.0988,112.6861,112.6959,44893.0
2024-04-10 13:30:00,114.64,114.74,114.32,114.44,13646.0,112.6566,112.7549,112.3422,112.4601,13646.0
2024-04-10 13:35:00,114.5,114.5,113.99,114.01,4002.0,112.519,112.519,112.0179,112.0375,4002.0
2024-04-10 13:40:00,114.01,114.15,113.9,114.0,10109.0,112.0375,112.1751,111.9294,112.0277,10109.0
2024-04-10 13:45:00,114.04,114.07,113.97,114.05,4319.0,112.067,112.0965,111.9982,112.0768,4319.0
2024-04-10 13:50:00,114.11,114.12,113.89,114.0,7416.0,112.1358,112.1456,111.9196,112.0277,7416.0
2024-04-10 13:55:00,113.98,114.36,113.98,114.13,6959.0,112.008,112.3815,112.008,112.1554,6959.0
2024-04-10 14:00:00,114.11,114.16,113.95,114.04,12856.0,112.1358,112.1849,111.9786,112.067,12856.0
2024-04-10 14:05:00,114.0,114.0,113.75,113.9,5301.0,112.0277,112.0277,111.782,111.9294,5301.0
2024-04-10 14:10:00,113.95,114.05,113.9,113.98,5039.0,111.9786,112.0768,111.9294,112.008,5039.0
2024-04-10 14:15:00,114.01,114.08,113.75,113.87,6382.0,112.0375,112.1063,111.782,111.8999,6382.0
2024-04-10 14:20:00,113.88,114.02,113.72,113.72,6690.0,111.9098,112.0473,111.7525,111.7525,6690.0
2024-04-10 14:25:00,113.8,113.89,113.7,113.79,12911.0,111.8312,111.9196,111.7329,111.8213,12911.0
2024-04-10 14:30:00,113.79,113.83,113.57,113.57,7269.0,111.8213,111.8606,111.6051,111.6051,7269.0
2024-04-10 14:35:00,113.61,113.73,113.56,113.73,7291.0,111.6444,111.7624,111.5953,111.7624,7291.0
2024-04-10 14:40:00,113.74,113.76,113.53,113.56,7601.0,111.7722,111.7918,111.5658,111.5953,7601.0
2024-04-10 14:45:00,113.56,113.65,113.46,113.5,9249.0,111.5953,111.6837,111.497,111.5363,9249.0
2024-04-10 14:50:00,113.51,113.82,113.5,113.82,12172.0,111.5462,111.8508,111.5363,111.8508,12172.0
2024-04-10 14:55:00,113.8,113.8,113.45,113.48,13376.0,111.8312,111.8312,111.4872,111.5167,13376.0
2024-04-10 15:00:00,113.47,113.76,113.47,113.61,18074.0,111.5069,111.7918,111.5069,111.6444,18074.0
2024-04-10 15:05:00,113.6,113.88,113.58,113.85,12979.0,111.6346,111.9098,111.615,111.8803,12979.0
2024-04-10 15:10:00,113.88,114.08,113.81,114.07,7249.0,111.9098,112.1063,111.841,112.0965,7249.0
2024-04-10 15:15:00,114.07,114.17,113.95,113.95,18760.0,112.0965,112.1948,111.9786,111.9786,18760.0
2024-04-10 15:20:00,113.98,114.08,113.89,114.01,27995.0,112.008,112.1063,111.9196,112.0375,27995.0
2024-04-10 15:25:00,114.03,114.14,113.95,113.96,14027.0,112.0572,112.1653,111.9786,111.9884,14027.0
2024-04-10 15:30:00,113.97,113.97,113.63,113.7,24634.0,111.9982,111.9982,111.6641,111.7329,24634.0
2024-04-10 15:35:00,113.7,113.81,113.66,113.66,11527.0,111.7329,111.841,111.6936,111.6936,11527.0
2024-04-10 15:40:00,113.67,113.9,113.67,113.9,14541.0,111.7034,111.9294,111.7034,111.9294,14541.0
2024-04-10 15:45:00,113.87,114.1,113.87,113.97,27179.0,111.8999,112.126,111.8999,111.9982,27179.0
2024-04-10 15:50:00,113.99,114.22,113.92,114.19,48478.0,112.0179,112.2439,111.9491,112.2144,48478.0
2024-04-10 15:55:00,114.2,114.3,114.12,114.22,123462.0,112.2242,112.3225,112.1456,112.2439,123462.0
2024-04-11 09:30:00,113.02,113.97,113.02,113.97,15368.0,111.0646,111.9982,111.0646,111.9982,15368.0
2024-04-11 09:35:00,113.98,114.09,113.55,113.55,2233.0,112.008,112.1161,111.5855,111.5855,2233.0
2024-04-11 09:40:00,113.5,113.66,113.33,113.34,4137.0,111.5363,111.6936,111.3693,111.3791,4137.0
2024-04-11 09:45:00,113.3,113.53,113.15,113.21,5262.0,111.3398,111.5658,111.1924,111.2514,5262.0
2024-04-11 09:50:00,113.28,113.49,113.03,113.48,18451.0,111.3202,111.5265,111.0745,111.5167,18451.0
2024-04-11 09:55:00,113.62,113.62,113.18,113.33,27740.0,111.6543,111.6543,111.2219,111.3693,27740.0
2024-04-11 10:00:00,113.4,113.42,113.09,113.09,6229.0,111.4381,111.4577,111.1334,111.1334,6229.0
2024-04-11 10:05:00,113.09,113.21,112.64,112.71,13325.0,111.1334,111.2514,110.6912,110.76,13325.0
2024-04-11 10:10:00,112.68,112.68,112.35,112.57,5639.0,110.7305,110.7305,110.4062,110.6224,5639.0
2024-04-11 10:15:00,112.56,112.56,112.24,112.46,6048.0,110.6126,110.6126,110.2981,110.5143,6048.0
2024-04-11 10:20:00,112.44,112.73,112.44,112.49,9867.0,110.4947,110.7797,110.4947,110.5438,9867.0
2024-04-11 10:25:00,112.5,112.56,112.37,112.5,6373.0,110.5536,110.6126,110.4259,110.5536,6373.0
2024-04-11 10:30:00,112.42,112.66,112.41,112.61,3938.0,110.475,110.7109,110.4652,110.6617,3938.0
2024-04-11 10:35:00,112.61,112.87,112.55,112.86,4314.0,110.6617,110.9172,110.6028,110.9074,4314.0
2024-04-11 10:40:00,112.82,112.98,112.82,112.9,13928.0,110.8681,111.0253,110.8681,110.9467,13928.0
2024-04-11 10:45:00,112.96,113.0,112.86,112.86,6514.0,111.0057,111.045,110.9074,110.9074,6514.0
2024-04-11 10:50:00,112.93,112.93,112.72,112.78,3856.0,110.9762,110.9762,110.7698,110.8288,3856.0
2024-04-11 10:55:00,112.83,112.96,112.78,112.82,6683.0,110.8779,111.0057,110.8288,110.8681,6683.0
2024-04-11 11:00:00,112.85,112.96,112.82,112.93,7517.0,110.8976,111.0057,110.8681,110.9762,7517.0
2024-04-11 11:05:00,112.89,112.99,112.84,112.94,13557.0,110.9369,111.0352,110.8878,110.986,13557.0
2024-04-11 11:10:00,112.97,112.99,112.91,112.95,2587.0,111.0155,111.0352,110.9566,110.9959,2587.0
2024-04-11 11:15:00,112.96,113.05,112.92,112.97,4154.0,111.0057,111.0941,110.9664,111.0155,4154.0
2024-04-11 11:20:00,112.94,113.04,112.91,112.93,3707.0,110.986,111.0843,110.9566,110.9762,3707.0
2024-04-11 11:25:00,112.91,112.96,112.86,112.9,3375.0,110.9566,111.0057,110.9074,110.9467,3375.0
2024-04-11 11:30:00,112.9,112.94,112.75,112.75,4378.0,110.9467,110.986,110.7993,110.7993,4378.0
2024-04-11 11:35:00,112.84,113.03,112.83,113.03,14905.0,110.8878,111.0745,110.8779,111.0745,14905.0
2024-04-11 11:40:00,113.07,113.09,112.99,112.99,6072.0,111.1138,111.1334,111.0352,111.0352,6072.0
2024-04-11 11:45:00,112.99,113.12,112.94,112.96,6269.0,111.0352,111.1629,110.986,111.0057,6269.0
2024-04-11 11:50:00,112.99,113.07,112.97,113.03,2503.0,111.0352,111.1138,111.0155,111.0745,2503.0
2024-04-11 11:55:00,113.05,113.24,113.04,113.17,2710.0,111.0941,111.2808,111.0843,111.2121,2710.0
2024-04-11 12:00:00,113.15,113.27,113.15,113.16,48435.0,111.1924,111.3103,111.1924,111.2022,48435.0
2024-04-11 12:05:00,113.29,113.31,113.19,113.2,3187.0,111.33,111.3496,111.2317,111.2415,3187.0
2024-04-11 12:10:00,113.2,113.24,113.2,113.22,1483.0,111.2415,111.2808,111.2415,111.2612,1483.0
2024-04-11 12:15:00,113.18,113.33,113.18,113.26,3171.0,111.2219,111.3693,111.2219,111.3005,3171.0
2024-04-11 12:20:00,113.28,113.55,113.28,113.51,6662.0,111.3202,111.5855,111.3202,111.5462,6662.0
2024-04-11 12:25:00,113.48,113.53,113.41,113.52,6442.0,111.5167,111.5658,111.4479,111.556,6442.0
2024-04-11 12:30:00,113.45,113.49,113.36,113.42,3317.0,111.4872,111.5265,111.3988,111.4577,3317.0
2024-04-11 12:35:00,113.4,113.42,113.25,113.39,16265.0,111.4381,111.4577,111.2907,111.4282,16265.0
2024-04-11 12:40:00,113.42,113.5,113.39,113.4,4775.0,111.4577,111.5363,111.4282,111.4381,4775.0
2024-04-11 12:45:00,113.42,113.65,113.39,113.65,4205.0,111.4577,111.6837,111.4282,111.6837,4205.0
2024-04-11 12:50:00,113.64,113.69,113.58,113.58,3516.0,111.6739,111.7231,111.615,111.615,3516.0
2024-04-11 12:55:00,113.58,113.59,113.46,113.48,3552.0,111.615,111.6248,111.497,111.5167,3552.0
2024-04-11 13:00:00,113.51,113.68,113.38,113.68,3938.0,111.5462,111.7132,111.4184,111.7132,3938.0
2024-04-11 13:05:00,113.67,113.79,113.62,113.77,2711.0,111.7034,111.8213,111.6543,111.8017,2711.0
2024-04-11 13:10:00,113.79,113.88,113.71,113.71,4418.0,111.8213,111.9098,111.7427,111.7427,4418.0
2024-04-11 13:15:00,113.78,113.84,113.64,113.82,2734.0,111.8115,111.8705,111.6739,111.8508,2734.0
2024-04-11 13:20:00,113.95,114.02,113.9,113.98,4531.0,111.9786,112.0473,111.9294,112.008,4531.0
2024-04-11 13:25:00,114.03,114.16,114.01,114.08,3966.0,112.0572,112.1849,112.0375,112.1063,3966.0
2024-04-11 13:30:00,114.11,114.17,114.04,114.05,4959.0,112.1358,112.1948,112.067,112.0768,4959.0
2024-04-11 13:35:00,114.0,114.02,113.85,113.95,6321.0,112.0277,112.0473,111.8803,111.9786,6321.0
2024-04-11 13:40:00,113.92,114.0,113.86,114.0,4456.0,111.9491,112.0277,111.8901,112.0277,4456.0
2024-04-11 13:45:00,113.99,114.0,113.89,114.0,3151.0,112.0179,112.0277,111.9196,112.0277,3151.0
2024-04-11 13:50:00,114.06,114.06,113.85,113.85,3308.0,112.0867,112.0867,111.8803,111.8803,3308.0
2024-04-11 13:55:00,113.84,113.9,113.81,113.83,2990.0,111.8705,111.9294,111.841,111.8606,2990.0
2024-04-11 14:00:00,113.88,114.03,113.86,114.03,4548.0,111.9098,112.0572,111.8901,112.0572,4548.0
2024-04-11 14:05:00,114.05,114.33,114.05,114.18,6997.0,112.0768,112.352,112.0768,112.2046,6997.0
2024-04-11 14:10:00,114.12,114.22,114.12,114.17,2742.0,112.1456,112.2439,112.1456,112.1948,2742.0
2024-04-11 14:15:00,114.19,114.26,114.09,114.18,10764.0,112.2144,112.2832,112.1161,112.2046,10764.0
2024-04-11 14:20:00,114.13,114.18,114.01,114.06,7136.0,112.1554,112.2046,112.0375,112.0867,7136.0
2024-04-11 14:25:00,114.05,114.1,113.95,113.98,4977.0,112.0768,112.126,111.9786,112.008,4977.0
2024-04-11 14:30:00,113.99,113.99,113.78,113.86,9570.0,112.0179,112.0179,111.8115,111.8901,9570.0
2024-04-11 14:35:00,113.9,113.96,113.77,113.77,7811.0,111.9294,111.9884,111.8017,111.8017,7811.0
2024-04-11 14:40:00,113.8,113.91,113.79,113.89,2629.0,111.8312,111.9393,111.8213,111.9196,2629.0
2024-04-11 14:45:00,113.86,113.87,113.76,113.81,2942.0,111.8901,111.8999,111.7918,111.841,2942.0
2024-04-11 14:50:00,113.79,113.8,113.69,113.74,5290.0,111.8213,111.8312,111.7231,111.7722,5290.0
2024-04-11 14:55:00,113.73,113.92,113.73,113.89,5790.0,111.7624,111.9491,111.7624,111.9196,5790.0
2024-04-11 15:00:00,113.91,113.94,113.76,113.79,3961.0,111.9393,111.9687,111.7918,111.8213,3961.0
2024-04-11 15:05:00,113.8,113.93,113.8,113.83,5061.0,111.8312,111.9589,111.8312,111.8606,5061.0
2024-04-11 15:10:00,113.89,113.92,113.74,113.82,15180.0,111.9196,111.9491,111.7722,111.8508,15180.0
2024-04-11 15:15:00,113.8,113.87,113.76,113.76,3198.0,111.8312,111.8999,111.7918,111.7918,3198.0
2024-04-11 15:20:00,113.73,113.81,113.72,113.74,7055.0,111.7624,111.841,111.7525,111.7722,7055.0
2024-04-11 15:25:00,113.74,113.88,113.73,113.88,5678.0,111.7722,111.9098,111.7624,111.9098,5678.0
2024-04-11 15:30:00,113.85,113.98,113.82,113.98,10150.0,111.8803,112.008,111.8508,112.008,10150.0
2024-04-11 15:35:00,113.98,114.17,113.95,114.08,23072.0,112.008,112.1948,111.9786,112.1063,23072.0
2024-04-11 15:40:00,114.08,114.18,113.94,113.96,25491.0,112.1063,112.2046,111.9687,111.9884,25491.0
2024-04-11 15:45:00,113.93,113.99,113.52,113.52,25158.0,111.9589,112.0179,111.556,111.556,25158.0
2024-04-11 15:50:00,113.52,113.52,113.24,113.25,29921.0,111.556,111.556,111.2808,111.2907,29921.0
2024-04-11 15:55:00,113.27,113.37,112.98,113.0,152271.0,111.3103,111.4086,111.0253,111.045,152271.0
2024-04-12 09:30:00,112.0,112.68,111.25,112.52,18940.0,110.0623,110.7305,109.3253,110.5733,18940.0
2024-04-12 09:35:00,112.4,112.4,112.02,112.07,2801.0,110.4554,110.4554,110.0819,110.1311,2801.0
2024-04-12 09:40:00,111.98,112.01,111.57,111.57,5300.0,110.0426,110.0721,109.6397,109.6397,5300.0
2024-04-12 09:45:00,111.53,112.1,111.44,111.68,26405.0,109.6004,110.1606,109.512,109.7478,26405.0
2024-04-12 09:50:00,111.62,111.71,111.37,111.41,6878.0,109.6889,109.7773,109.4432,109.4825,6878.0
2024-04-12 09:55:00,111.3,111.57,111.27,111.53,14044.0,109.3744,109.6397,109.3449,109.6004,14044.0
2024-04-12 10:00:00,111.53,111.57,111.28,111.43,15729.0,109.6004,109.6397,109.3548,109.5022,15729.0
2024-04-12 10:05:00,111.36,111.37,110.82,111.06,23508.0,109.4334,109.4432,108.9027,109.1386,23508.0
2024-04-12 10:10:00,111.07,111.16,110.87,111.09,18072.0,109.1484,109.2368,108.9518,109.168,18072.0
2024-04-12 10:15:00,111.07,111.13,110.78,111.09,25241.0,109.1484,109.2073,108.8634,109.168,25241.0
2024-04-12 10:20:00,111.12,111.21,111.08,111.11,8625.0,109.1975,109.286,109.1582,109.1877,8625.0
2024-04-12 10:25:00,111.11,111.11,110.8,110.92,11795.0,109.1877,109.1877,108.8831,109.001,11795.0
2024-04-12 10:30:00,110.83,111.2,110.83,111.11,11565.0,108.9125,109.2761,108.9125,109.1877,11565.0
2024-04-12 10:35:00,111.09,111.09,110.8,110.85,12029.0,109.168,109.168,108.8831,108.9322,12029.0
2024-04-12 10:40:00,110.87,111.1,110.87,111.09,20324.0,108.9518,109.1779,108.9518,109.168,20324.0
2024-04-12 10:45:00,111.07,111.1,110.71,110.72,9485.0,109.1484,109.1779,108.7946,108.8044,9485.0
2024-04-12 10:50:00,110.72,110.78,110.54,110.73,10892.0,108.8044,108.8634,108.6276,108.8143,10892.0
2024-04-12 10:55:00,110.7,110.96,110.7,110.85,10569.0,108.7848,109.0403,108.7848,108.9322,10569.0
2024-04-12 11:00:00,110.89,111.05,110.82,110.98,8028.0,108.9715,109.1287,108.9027,109.0599,8028.0
2024-04-12 11:05:00,111.01,111.12,110.9,110.96,8605.0,109.0894,109.1975,108.9813,109.0403,8605.0
2024-04-12 11:10:00,110.93,111.04,110.91,110.94,6334.0,109.0108,109.1189,108.9912,109.0206,6334.0
2024-04-12 11:15:00,110.95,111.25,110.86,111.15,7704.0,109.0305,109.3253,108.942,109.227,7704.0
2024-04-12 11:20:00,111.13,111.16,111.0,111.0,19908.0,109.2073,109.2368,109.0796,109.0796,19908.0
2024-04-12 11:25:00,110.98,111.15,110.89,111.15,12649.0,109.0599,109.227,108.9715,109.227,12649.0
2024-04-12 11:30:00,111.1,111.4,111.1,111.4,8910.0,109.1779,109.4727,109.1779,109.4727,8910.0
2024-04-12 11:35:00,111.4,111.49,111.26,111.28,13414.0,109.4727,109.5611,109.3351,109.3548,13414.0
2024-04-12 11:40:00,111.3,111.32,111.16,111.22,6582.0,109.3744,109.3941,109.2368,109.2958,6582.0
2024-04-12 11:45:00,111.21,111.25,111.11,111.18,4697.0,109.286,109.3253,109.1877,109.2565,4697.0
2024-04-12 11:50:00,111.18,111.18,111.08,111.09,3775.0,109.2565,109.2565,109.1582,109.168,3775.0
2024-04-12 11:55:00,111.11,111.13,111.02,111.02,6782.0,109.1877,109.2073,109.0993,109.0993,6782.0
2024-04-12 12:00:00,111.0,111.09,110.91,111.06,10770.0,109.0796,109.168,108.9912,109.1386,10770.0
2024-04-12 12:05:00,111.09,111.24,111.09,111.11,6290.0,109.168,109.3154,109.168,109.1877,6290.0
2024-04-12 12:10:00,111.11,111.12,110.9,110.92,5253.0,109.1877,109.1975,108.9813,109.001,5253.0
2024-04-12 12:15:00,110.92,111.02,110.85,110.87,8360.0,109.001,109.0993,108.9322,108.9518,8360.0
2024-04-12 12:20:00,110.88,111.05,110.87,111.02,4782.0,108.9617,109.1287,108.9518,109.0993,4782.0
2024-04-12 12:25:00,111.02,111.03,110.83,110.87,5102.0,109.0993,109.1091,108.9125,108.9518,5102.0
2024-04-12 12:30:00,110.87,110.93,110.83,110.89,16807.0,108.9518,109.0108,108.9125,108.9715,16807.0
2024-04-12 12:35:00,110.88,110.89,110.45,110.52,8270.0,108.9617,108.9715,108.5391,108.6079,8270.0
2024-04-12 12:40:00,110.51,110.58,110.47,110.55,18071.0,108.5981,108.6669,108.5588,108.6374,18071.0
2024-04-12 12:45:00,110.53,110.58,110.42,110.42,8228.0,108.6177,108.6669,108.5096,108.5096,8228.0
2024-04-12 12:50:00,110.45,110.54,110.36,110.39,5054.0,108.5391,108.6276,108.4507,108.4802,5054.0
2024-04-12 12:55:00,110.41,110.56,110.4,110.53,3458.0,108.4998,108.6472,108.49,108.6177,3458.0
2024-04-12 13:00:00,110.54,110.61,110.48,110.54,15636.0,108.6276,108.6963,108.5686,108.6276,15636.0
2024-04-12 13:05:00,110.56,110.77,110.56,110.63,6416.0,108.6472,108.8536,108.6472,108.716,6416.0
2024-04-12 13:10:00,110.67,110.69,110.58,110.64,3765.0,108.7553,108.775,108.6669,108.7258,3765.0
2024-04-12 13:15:00,110.65,110.73,110.59,110.59,10606.0,108.7357,108.8143,108.6767,108.6767,10606.0
2024-04-12 13:20:00,110.52,110.52,110.29,110.29,4429.0,108.6079,108.6079,108.3819,108.3819,4429.0
2024-04-12 13:25:00,110.29,110.37,110.13,110.18,38404.0,108.3819,108.4605,108.2246,108.2738,38404.0
2024-04-12 13:30:00,110.16,110.16,109.98,110.04,10274.0,108.2541,108.2541,108.0772,108.1362,10274.0
2024-04-12 13:35:00,110.05,110.05,109.91,109.93,14902.0,108.146,108.146,108.0085,108.0281,14902.0
2024-04-12 13:40:00,109.94,110.26,109.94,110.21,17168.0,108.0379,108.3524,108.0379,108.3033,17168.0
2024-04-12 13:45:00,110.23,110.47,110.19,110.37,10341.0,108.3229,108.5588,108.2836,108.4605,10341.0
2024-04-12 13:50:00,110.39,110.51,110.3,110.3,5751.0,108.4802,108.5981,108.3917,108.3917,5751.0
2024-04-12 13:55:00,110.29,110.36,110.27,110.32,3885.0,108.3819,108.4507,108.3622,108.4114,3885.0
2024-04-12 14:00:00,110.32,110.46,110.27,110.46,7885.0,108.4114,108.5489,108.3622,108.5489,7885.0
2024-04-12 14:05:00,110.43,110.53,110.41,110.45,15071.0,108.5195,108.6177,108.4998,108.5391,15071.0
2024-04-12 14:10:00,110.47,110.51,110.34,110.34,16673.0,108.5588,108.5981,108.431,108.431,16673.0
2024-04-12 14:15:00,110.34,110.49,110.32,110.32,8953.0,108.431,108.5784,108.4114,108.4114,8953.0
2024-04-12 14:20:00,110.35,110.4,110.27,110.28,8860.0,108.4408,108.49,108.3622,108.3721,8860.0
2024-04-12 14:25:00,110.26,110.39,110.22,110.32,17657.0,108.3524,108.4802,108.3131,108.4114,17657.0
2024-04-12 14:30:00,110.3,110.32,110.06,110.06,4824.0,108.3917,108.4114,108.1559,108.1559,4824.0
2024-04-12 14:35:00,110.06,110.08,109.78,109.78,11915.0,108.1559,108.1755,107.8807,107.8807,11915.0
2024-04-12 14:40:00,109.75,110.04,109.69,109.96,11198.0,107.8512,108.1362,107.7923,108.0576,11198.0
2024-04-12 14:45:00,109.99,110.02,109.73,109.74,6390.0,108.0871,108.1166,107.8316,107.8414,6390.0
2024-04-12 14:50:00,109.75,109.99,109.74,109.94,8514.0,107.8512,108.0871,107.8414,108.0379,8514.0
2024-04-12 14:55:00,109.95,110.0,109.7,109.71,16921.0,108.0478,108.0969,107.8021,107.8119,16921.0
2024-04-12 15:00:00,109.69,109.69,109.5,109.61,16897.0,107.7923,107.7923,107.6055,107.7136,16897.0
2024-04-12 15:05:00,109.58,109.8,109.54,109.73,21539.0,107.6842,107.9004,107.6449,107.8316,21539.0
2024-04-12 15:10:00,109.72,109.76,109.47,109.48,36269.0,107.8217,107.861,107.5761,107.5859,36269.0
2024-04-12 15:15:00,109.47,109.47,109.29,109.4,19196.0,107.5761,107.5761,107.3992,107.5073,19196.0
2024-04-12 15:20:00,109.38,109.51,109.38,109.47,19986.0,107.4876,107.6154,107.4876,107.5761,19986.0
2024-04-12 15:25:00,109.47,109.73,109.46,109.59,42210.0,107.5761,107.8316,107.5662,107.694,42210.0
2024-04-12 15:30:00,109.63,109.7,109.52,109.55,27824.0,107.7333,107.8021,107.6252,107.6547,27824.0
2024-04-12 15:35:00,109.52,109.55,109.39,109.46,37401.0,107.6252,107.6547,107.4975,107.5662,37401.0
2024-04-12 15:40:00,109.47,109.62,109.46,109.49,48894.0,107.5761,107.7235,107.5662,107.5957,48894.0
2024-04-12 15:45:00,109.48,109.72,109.47,109.7,51112.0,107.5859,107.8217,107.5761,107.8021,51112.0
2024-04-12 15:50:00,109.71,110.01,109.6,109.96,78372.0,107.8119,108.1067,107.7038,108.0576,78372.0
2024-04-12 15:55:00,109.97,110.14,109.88,110.14,213015.0,108.0674,108.2345,107.979,108.2345,213015.0
2024-04-15 09:30:00,111.49,111.81,111.0,111.15,36190.0,109.5611,109.8756,109.0796,109.227,36190.0
2024-04-15 09:35:00,111.19,111.33,111.12,111.28,7751.0,109.2663,109.4039,109.1975,109.3548,7751.0
2024-04-15 09:40:00,111.22,111.93,111.16,111.82,11846.0,109.2958,109.9935,109.2368,109.8854,11846.0
2024-04-15 09:45:00,111.81,112.14,111.77,112.11,9321.0,109.8756,110.1999,109.8363,110.1704,9321.0
2024-04-15 09:50:00,112.15,112.34,112.07,112.23,22399.0,110.2097,110.3964,110.1311,110.2883,22399.0
2024-04-15 09:55:00,112.15,112.31,111.79,111.87,20033.0,110.2097,110.3669,109.8559,109.9345,20033.0
2024-04-15 10:00:00,111.94,112.17,111.8,111.89,9257.0,110.0033,110.2294,109.8658,109.9542,9257.0
2024-04-15 10:05:00,111.97,112.16,111.86,111.9,15508.0,110.0328,110.2195,109.9247,109.964,15508.0
2024-04-15 10:10:00,111.91,111.92,111.45,111.54,9683.0,109.9739,109.9837,109.5218,109.6103,9683.0
2024-04-15 10:15:00,111.53,111.76,111.45,111.74,10194.0,109.6004,109.8264,109.5218,109.8068,10194.0
2024-04-15 10:20:00,111.74,111.77,111.33,111.37,6090.0,109.8068,109.8363,109.4039,109.4432,6090.0
2024-04-15 10:25:00,111.33,111.36,111.03,111.22,6129.0,109.4039,109.4334,109.1091,109.2958,6129.0
2024-04-15 10:30:00,111.23,111.48,111.11,111.11,4828.0,109.3056,109.5513,109.1877,109.1877,4828.0
2024-04-15 10:35:00,111.09,111.33,110.8,110.81,5890.0,109.168,109.4039,108.8831,108.8929,5890.0
2024-04-15 10:40:00,110.8,110.83,110.66,110.78,3657.0,108.8831,108.9125,108.7455,108.8634,3657.0
2024-04-15 10:45:00,110.86,110.99,110.68,110.9,3748.0,108.942,109.0698,108.7651,108.9813,3748.0
2024-04-15 10:50:00,110.9,110.92,110.7,110.7,4364.0,108.9813,109.001,108.7848,108.7848,4364.0
2024-04-15 10:55:00,110.71,110.82,110.6,110.6,3954.0,108.7946,108.9027,108.6865,108.6865,3954.0
2024-04-15 11:00:00,110.53,110.62,110.47,110.54,3823.0,108.6177,108.7062,108.5588,108.6276,3823.0
2024-04-15 11:05:00,110.52,110.58,110.42,110.44,4695.0,108.6079,108.6669,108.5096,108.5293,4695.0
2024-04-15 11:10:00,110.49,110.71,110.46,110.65,7094.0,108.5784,108.7946,108.5489,108.7357,7094.0
2024-04-15 11:15:00,110.62,110.64,110.43,110.61,16059.0,108.7062,108.7258,108.5195,108.6963,16059.0
2024-04-15 11:20:00,110.67,110.73,110.5,110.6,4323.0,108.7553,108.8143,108.5882,108.6865,4323.0
2024-04-15 11:25:00,110.65,110.7,110.42,110.47,12471.0,108.7357,108.7848,108.5096,108.5588,12471.0
2024-04-15 11:30:00,110.55,110.65,110.54,110.65,4748.0,108.6374,108.7357,108.6276,108.7357,4748.0
2024-04-15 11:35:00,110.65,110.75,110.48,110.54,16219.0,108.7357,108.8339,108.5686,108.6276,16219.0
2024-04-15 11:40:00,110.57,110.58,110.45,110.48,2917.0,108.657,108.6669,108.5391,108.5686,2917.0
2024-04-15 11:45:00,110.45,110.5,110.24,110.24,5127.0,108.5391,108.5882,108.3327,108.3327,5127.0
2024-04-15 11:50:00,110.24,110.44,110.24,110.35,3986.0,108.3327,108.5293,108.3327,108.4408,3986.0
2024-04-15 11:55:00,110.36,110.44,110.3,110.41,10503.0,108.4507,108.5293,108.3917,108.4998,10503.0
2024-04-15 12:00:00,110.43,110.49,110.35,110.38,12242.0,108.5195,108.5784,108.4408,108.4703,12242.0
2024-04-15 12:05:00,110.41,110.41,110.3,110.38,3002.0,108.4998,108.4998,108.3917,108.4703,3002.0
2024-04-15 12:10:00,110.39,110.4,110.33,110.36,2535.0,108.4802,108.49,108.4212,108.4507,2535.0
2024-04-15 12:15:00,110.37,110.38,110.27,110.28,3917.0,108.4605,108.4703,108.3622,108.3721,3917.0
2024-04-15 12:20:00,110.28,110.28,109.86,109.94,9973.0,108.3721,108.3721,107.9593,108.0379,9973.0
2024-04-15 12:25:00,109.93,110.03,109.88,109.93,6437.0,108.0281,108.1264,107.979,108.0281,6437.0
2024-04-15 12:30:00,109.93,109.93,109.73,109.73,5213.0,108.0281,108.0281,107.8316,107.8316,5213.0
2024-04-15 12:35:00,109.69,109.73,109.52,109.54,8741.0,107.7923,107.8316,107.6252,107.6449,8741.0
2024-04-15 12:40:00,109.54,109.65,109.52,109.56,11006.0,107.6449,107.753,107.6252,107.6645,11006.0
2024-04-15 12:45:00,109.56,109.67,109.51,109.6,10392.0,107.6645,107.7726,107.6154,107.7038,10392.0
2024-04-15 12:50:00,109.6,109.68,109.56,109.63,6205.0,107.7038,107.7824,107.6645,107.7333,6205.0
2024-04-15 12:55:00,109.66,109.66,109.53,109.6,5847.0,107.7628,107.7628,107.635,107.7038,5847.0
2024-04-15 13:00:00,109.59,109.59,109.45,109.56,10517.0,107.694,107.694,107.5564,107.6645,10517.0
2024-04-15 13:05:00,109.52,109.63,109.51,109.51,2543.0,107.6252,107.7333,107.6154,107.6154,2543.0
2024-04-15 13:10:00,109.5,109.5,109.3,109.3,5267.0,107.6055,107.6055,107.409,107.409,5267.0
2024-04-15 13:15:00,109.25,109.25,108.85,108.88,19616.0,107.3599,107.3599,106.9668,106.9963,19616.0
2024-04-15 13:20:00,108.88,108.91,108.44,108.44,33177.0,106.9963,107.0258,106.5639,106.5639,33177.0
2024-04-15 13:25:00,108.42,108.51,108.19,108.23,6521.0,106.5442,106.6327,106.3182,106.3575,6521.0
2024-04-15 13:30:00,108.16,108.33,107.9,108.2,14079.0,106.2887,106.4558,106.0332,106.328,14079.0
2024-04-15 13:35:00,108.22,108.38,107.94,107.99,28536.0,106.3477,106.5049,106.0725,106.1217,28536.0
2024-04-15 13:40:00,107.99,108.31,107.95,108.14,10411.0,106.1217,106.4361,106.0824,106.2691,10411.0
2024-04-15 13:45:00,108.15,108.16,107.97,107.97,21872.0,106.2789,106.2887,106.102,106.102,21872.0
2024-04-15 13:50:00,107.95,108.08,107.77,107.92,18610.0,106.0824,106.2101,105.9055,106.0529,18610.0
2024-04-15 13:55:00,107.91,108.4,107.87,108.4,18397.0,106.0431,106.5246,106.0037,106.5246,18397.0
2024-04-15 14:00:00,108.32,108.35,108.1,108.22,15314.0,106.446,106.4754,106.2298,106.3477,15314.0
2024-04-15 14:05:00,108.26,108.28,107.87,108.04,14866.0,106.387,106.4067,106.0037,106.1708,14866.0
2024-04-15 14:10:00,108.1,108.1,107.94,108.04,6563.0,106.2298,106.2298,106.0725,106.1708,6563.0
2024-04-15 14:15:00,108.0,108.02,107.82,107.99,16749.0,106.1315,106.1512,105.9546,106.1217,16749.0
2024-04-15 14:20:00,108.02,108.1,107.9,107.92,8125.0,106.1512,106.2298,106.0332,106.0529,8125.0
2024-04-15 14:25:00,107.97,108.13,107.87,107.88,11585.0,106.102,106.2593,106.0037,106.0136,11585.0
2024-04-15 14:30:00,107.86,108.21,107.82,108.16,6256.0,105.9939,106.3379,105.9546,106.2887,6256.0
2024-04-15 14:35:00,108.23,108.37,108.15,108.16,10251.0,106.3575,106.4951,106.2789,106.2887,10251.0
2024-04-15 14:40:00,108.21,108.28,108.09,108.15,11087.0,106.3379,106.4067,106.2199,106.2789,11087.0
2024-04-15 14:45:00,108.11,108.2,107.93,107.93,12923.0,106.2396,106.328,106.0627,106.0627,12923.0
2024-04-15 14:50:00,107.92,108.0,107.9,107.97,17051.0,106.0529,106.1315,106.0332,106.102,17051.0
2024-04-15 14:55:00,108.01,108.13,107.89,108.0,60291.0,106.1413,106.2593,106.0234,106.1315,60291.0
2024-04-15 15:00:00,107.99,108.02,107.68,107.69,10810.0,106.1217,106.1512,105.817,105.8269,10810.0
2024-04-15 15:05:00,107.67,107.74,107.57,107.72,12122.0,105.8072,105.876,105.7089,105.8563,12122.0
2024-04-15 15:10:00,107.75,107.81,107.63,107.69,13835.0,105.8858,105.9448,105.7679,105.8269,13835.0
2024-04-15 15:15:00,107.65,107.81,107.65,107.76,11870.0,105.7876,105.9448,105.7876,105.8957,11870.0
2024-04-15 15:20:00,107.77,107.97,107.61,107.82,19101.0,105.9055,106.102,105.7482,105.9546,19101.0
2024-04-15 15:25:00,107.81,107.87,107.65,107.65,11763.0,105.9448,106.0037,105.7876,105.7876,11763.0
2024-04-15 15:30:00,107.68,107.86,107.66,107.68,18545.0,105.817,105.9939,105.7974,105.817,18545.0
2024-04-15 15:35:00,107.66,107.75,107.55,107.66,19675.0,105.7974,105.8858,105.6893,105.7974,19675.0
2024-04-15 15:40:00,107.64,107.66,107.18,107.25,52143.0,105.7777,105.7974,105.3257,105.3945,52143.0
2024-04-15 15:45:00,107.25,107.56,107.18,107.56,50681.0,105.3945,105.6991,105.3257,105.6991,50681.0
2024-04-15 15:50:00,107.5,107.7,107.39,107.66,57763.0,105.6402,105.8367,105.5321,105.7974,57763.0
2024-04-15 15:55:00,107.66,107.69,107.48,107.58,113311.0,105.7974,105.8269,105.6205,105.7188,113311.0
2024-04-16 09:30:00,107.13,107.3,106.33,107.23,56256.0,105.2766,105.4436,104.4904,105.3748,56256.0
2024-04-16 09:35:00,107.09,107.13,106.08,106.11,4389.0,105.2372,105.2766,104.2447,104.2742,4389.0
2024-04-16 09:40:00,106.19,106.51,105.87,106.2,12699.0,104.3528,104.6673,104.0384,104.3626,12699.0
2024-04-16 09:45:00,106.2,106.46,106.07,106.33,15411.0,104.3626,104.6181,104.2349,104.4904,15411.0
2024-04-16 09:50:00,106.37,106.52,106.02,106.24,21733.0,104.5297,104.6771,104.1858,104.4019,21733.0
2024-04-16 09:55:00,106.19,106.78,106.19,106.54,15278.0,104.3528,104.9326,104.3528,104.6968,15278.0
2024-04-16 10:00:00,106.44,107.1,106.36,107.09,31766.0,104.5985,105.2471,104.5199,105.2372,31766.0
2024-04-16 10:05:00,107.07,107.07,106.71,106.75,19671.0,105.2176,105.2176,104.8638,104.9031,19671.0
2024-04-16 10:10:00,106.72,107.05,106.71,106.88,23170.0,104.8736,105.1979,104.8638,105.0309,23170.0
2024-04-16 10:15:00,106.88,107.1,106.69,107.0,15407.0,105.0309,105.2471,104.8442,105.1488,15407.0
2024-04-16 10:20:00,107.02,107.11,106.82,106.82,6776.0,105.1685,105.2569,104.9719,104.9719,6776.0
2024-04-16 10:25:00,106.8,106.82,106.39,106.43,20236.0,104.9523,104.9719,104.5494,104.5887,20236.0
2024-04-16 10:30:00,106.38,106.55,106.11,106.28,21218.0,104.5395,104.7066,104.2742,104.4413,21218.0
2024-04-16 10:35:00,106.26,106.43,106.13,106.32,10034.0,104.4216,104.5887,104.2939,104.4806,10034.0
2024-04-16 10:40:00,106.33,106.42,106.12,106.39,31813.0,104.4904,104.5788,104.284,104.5494,31813.0
2024-04-16 10:45:00,106.42,106.73,106.39,106.61,30327.0,104.5788,104.8835,104.5494,104.7655,30327.0
2024-04-16 10:50:00,106.56,106.57,105.99,106.04,21046.0,104.7164,104.7262,104.1563,104.2054,21046.0
2024-04-16 10:55:00,106.04,106.1,105.8,106.03,10171.0,104.2054,104.2644,103.9696,104.1956,10171.0
2024-04-16 11:00:00,106.05,106.33,105.98,106.29,11659.0,104.2152,104.4904,104.1464,104.4511,11659.0
2024-04-16 11:05:00,106.31,106.38,106.16,106.28,19159.0,104.4707,104.5395,104.3233,104.4413,19159.0
2024-04-16 11:10:00,106.33,106.35,106.22,106.29,7352.0,104.4904,104.51,104.3823,104.4511,7352.0
2024-04-16 11:15:00,106.27,106.57,106.27,106.44,7706.0,104.4314,104.7262,104.4314,104.5985,7706.0
2024-04-16 11:20:00,106.46,106.76,106.4,106.68,10850.0,104.6181,104.913,104.5592,104.8343,10850.0
2024-04-16 11:25:00,106.67,106.88,106.61,106.78,17235.0,104.8245,105.0309,104.7655,104.9326,17235.0
2024-04-16 11:30:00,106.78,106.92,106.48,106.92,22285.0,104.9326,105.0702,104.6378,105.0702,22285.0
2024-04-16 11:35:00,106.92,107.22,106.92,107.09,11931.0,105.0702,105.365,105.0702,105.2372,11931.0
2024-04-16 11:40:00,107.07,107.19,106.96,107.02,9156.0,105.2176,105.3355,105.1095,105.1685,9156.0
2024-04-16 11:45:00,107.04,107.19,107.0,107.17,24309.0,105.1881,105.3355,105.1488,105.3159,24309.0
2024-04-16 11:50:00,107.16,107.3,107.09,107.24,11431.0,105.306,105.4436,105.2372,105.3846,11431.0
2024-04-16 11:55:00,107.23,107.29,107.14,107.14,8560.0,105.3748,105.4338,105.2864,105.2864,8560.0
2024-04-16 12:00:00,107.17,107.17,106.93,107.03,7789.0,105.3159,105.3159,105.08,105.1783,7789.0
2024-04-16 12:05:00,107.06,107.48,107.05,107.48,17659.0,105.2078,105.6205,105.1979,105.6205,17659.0
2024-04-16 12:10:00,107.46,107.53,107.39,107.53,9256.0,105.6008,105.6696,105.5321,105.6696,9256.0
2024-04-16 12:15:00,107.48,107.58,107.36,107.52,32615.0,105.6205,105.7188,105.5026,105.6598,32615.0
2024-04-16 12:20:00,107.51,107.88,107.47,107.86,12643.0,105.65,106.0136,105.6107,105.9939,12643.0
2024-04-16 12:25:00,107.91,107.92,107.54,107.54,20896.0,106.0431,106.0529,105.6795,105.6795,20896.0
2024-04-16 12:30:00,107.58,107.67,107.47,107.51,7686.0,105.7188,105.8072,105.6107,105.65,7686.0
2024-04-16 12:35:00,107.47,107.55,107.4,107.43,7700.0,105.6107,105.6893,105.5419,105.5714,7700.0
2024-04-16 12:40:00,107.45,107.57,107.37,107.38,6464.0,105.591,105.7089,105.5124,105.5222,6464.0
2024-04-16 12:45:00,107.43,107.61,107.35,107.5,13133.0,105.5714,105.7482,105.4927,105.6402,13133.0
2024-04-16 12:50:00,107.43,107.6,107.41,107.5,30013.0,105.5714,105.7384,105.5517,105.6402,30013.0
2024-04-16 12:55:00,107.49,107.71,107.49,107.62,7856.0,105.6303,105.8465,105.6303,105.7581,7856.0
2024-04-16 13:00:00,107.59,107.79,107.58,107.75,9146.0,105.7286,105.9251,105.7188,105.8858,9146.0
2024-04-16 13:05:00,107.72,107.84,107.6,107.79,6759.0,105.8563,105.9743,105.7384,105.9251,6759.0
2024-04-16 13:10:00,107.77,107.79,107.64,107.73,7707.0,105.9055,105.9251,105.7777,105.8662,7707.0
2024-04-16 13:15:00,107.73,107.74,107.55,107.74,8002.0,105.8662,105.876,105.6893,105.876,8002.0
2024-04-16 13:20:00,107.73,107.93,107.73,107.9,9702.0,105.8662,106.0627,105.8662,106.0332,9702.0
2024-04-16 13:25:00,107.87,107.94,107.67,107.75,11646.0,106.0037,106.0725,105.8072,105.8858,11646.0
2024-04-16 13:30:00,107.78,107.78,107.23,107.5,15807.0,105.9153,105.9153,105.3748,105.6402,15807.0
2024-04-16 13:35:00,107.55,107.92,107.55,107.69,9744.0,105.6893,106.0529,105.6893,105.8269,9744.0
2024-04-16 13:40:00,107.68,107.96,107.62,107.64,10796.0,105.817,106.0922,105.7581,105.7777,10796.0
2024-04-16 13:45:00,107.71,107.84,107.49,107.51,14123.0,105.8465,105.9743,105.6303,105.65,14123.0
2024-04-16 13:50:00,107.46,107.64,107.31,107.55,11871.0,105.6008,105.7777,105.4534,105.6893,11871.0
2024-04-16 13:55:00,107.58,107.62,107.44,107.56,11523.0,105.7188,105.7581,105.5812,105.6991,11523.0
2024-04-16 14:00:00,107.56,107.69,107.46,107.66,7479.0,105.6991,105.8269,105.6008,105.7974,7479.0
2024-04-16 14:05:00,107.66,108.3,107.66,108.26,10174.0,105.7974,106.4263,105.7974,106.387,10174.0
2024-04-16 14:10:00,108.21,108.34,108.01,108.05,15985.0,106.3379,106.4656,106.1413,106.1806,15985.0
2024-04-16 14:15:00,108.05,108.08,107.4,107.4,17388.0,106.1806,106.2101,105.5419,105.5419,17388.0
2024-04-16 14:20:00,107.4,107.51,107.12,107.51,9868.0,105.5419,105.65,105.2667,105.65,9868.0
2024-04-16 14:25:00,107.51,107.6,107.2,107.23,43899.0,105.65,105.7384,105.3453,105.3748,43899.0
2024-04-16 14:30:00,107.23,107.54,107.16,107.48,9930.0,105.3748,105.6795,105.306,105.6205,9930.0
2024-04-16 14:35:00,107.53,107.58,107.34,107.46,6184.0,105.6696,105.7188,105.4829,105.6008,6184.0
2024-04-16 14:40:00,107.48,107.77,107.46,107.75,12467.0,105.6205,105.9055,105.6008,105.8858,12467.0
2024-04-16 14:45:00,107.75,107.9,107.64,107.77,7697.0,105.8858,106.0332,105.7777,105.9055,7697.0
2024-04-16 14:50:00,107.79,108.15,107.79,108.08,5512.0,105.9251,106.2789,105.9251,106.2101,5512.0
2024-04-16 14:55:00,108.07,108.11,107.99,108.08,8369.0,106.2003,106.2396,106.1217,106.2101,8369.0
2024-04-16 15:00:00,108.08,108.22,107.96,108.08,23163.0,106.2101,106.3477,106.0922,106.2101,23163.0
2024-04-16 15:05:00,108.04,108.07,107.92,107.92,12246.0,106.1708,106.2003,106.0529,106.0529,12246.0
2024-04-16 15:10:00,107.87,107.94,107.81,107.83,12657.0,106.0037,106.0725,105.9448,105.9644,12657.0
2024-04-16 15:15:00,107.83,108.03,107.81,108.03,13863.0,105.9644,106.161,105.9448,106.161,13863.0
2024-04-16 15:20:00,108.0,108.04,107.77,107.99,21743.0,106.1315,106.1708,105.9055,106.1217,21743.0
2024-04-16 15:25:00,107.96,108.13,107.95,108.06,16992.0,106.0922,106.2593,106.0824,106.1905,16992.0
2024-04-16 15:30:00,108.04,108.04,107.51,107.55,19908.0,106.1708,106.1708,105.65,105.6893,19908.0
2024-04-16 15:35:00,107.51,107.98,107.48,107.95,21076.0,105.65,106.1118,105.6205,106.0824,21076.0
2024-04-16 15:40:00,107.95,108.0,107.84,107.85,19460.0,106.0824,106.1315,105.9743,105.9841,19460.0
2024-04-16 15:45:00,107.86,108.21,107.86,108.12,35962.0,105.9939,106.3379,105.9939,106.2494,35962.0
2024-04-16 15:50:00,108.1,108.27,107.98,108.18,34092.0,106.2298,106.3968,106.1118,106.3084,34092.0
2024-04-16 15:55:00,108.17,108.2,107.77,107.81,125230.0,106.2986,106.328,105.9055,105.9448,125230.0
2024-04-17 09:30:00,108.38,108.38,107.42,107.45,15460.0,106.5049,106.5049,105.5615,105.591,15460.0
2024-04-17 09:35:00,107.31,107.54,107.01,107.54,8164.0,105.4534,105.6795,105.1586,105.6795,8164.0
2024-04-17 09:40:00,107.59,107.8,107.29,107.8,7438.0,105.7286,105.935,105.4338,105.935,7438.0
2024-04-17 09:45:00,107.85,107.94,107.41,107.61,9022.0,105.9841,106.0725,105.5517,105.7482,9022.0
2024-04-17 09:50:00,107.47,107.47,107.22,107.41,5664.0,105.6107,105.6107,105.365,105.5517,5664.0
2024-04-17 09:55:00,107.35,107.68,107.24,107.4,6831.0,105.4927,105.817,105.3846,105.5419,6831.0
2024-04-17 10:00:00,107.48,107.49,107.01,107.01,24521.0,105.6205,105.6303,105.1586,105.1586,24521.0
2024-04-17 10:05:00,107.06,107.13,106.74,106.98,14578.0,105.2078,105.2766,104.8933,105.1291,14578.0
2024-04-17 10:10:00,106.94,106.94,106.37,106.78,11724.0,105.0898,105.0898,104.5297,104.9326,11724.0
2024-04-17 10:15:00,106.72,106.85,106.64,106.73,12016.0,104.8736,105.0014,104.795,104.8835,12016.0
2024-04-17 10:20:00,106.83,107.33,106.82,107.31,8168.0,104.9817,105.4731,104.9719,105.4534,8168.0
2024-04-17 10:25:00,107.31,107.63,107.3,107.62,3493.0,105.4534,105.7679,105.4436,105.7581,3493.0
2024-04-17 10:30:00,107.61,107.72,107.33,107.37,3969.0,105.7482,105.8563,105.4731,105.5124,3969.0
2024-04-17 10:35:00,107.34,107.34,107.15,107.26,6719.0,105.4829,105.4829,105.2962,105.4043,6719.0
2024-04-17 10:40:00,107.18,107.21,106.98,107.1,2665.0,105.3257,105.3552,105.1291,105.2471,2665.0
2024-04-17 10:45:00,107.14,107.3,107.05,107.29,4979.0,105.2864,105.4436,105.1979,105.4338,4979.0
2024-04-17 10:50:00,107.3,107.44,106.85,107.15,25101.0,105.4436,105.5812,105.0014,105.2962,25101.0
2024-04-17 10:55:00,107.2,107.24,106.98,107.0,11324.0,105.3453,105.3846,105.1291,105.1488,11324.0
2024-04-17 11:00:00,107.06,107.7,107.02,107.7,8574.0,105.2078,105.8367,105.1685,105.8367,8574.0
2024-04-17 11:05:00,107.73,107.77,107.5,107.55,9744.0,105.8662,105.9055,105.6402,105.6893,9744.0
2024-04-17 11:10:00,107.57,107.69,107.49,107.65,8415.0,105.7089,105.8269,105.6303,105.7876,8415.0
2024-04-17 11:15:00,107.6,107.71,107.52,107.61,6830.0,105.7384,105.8465,105.6598,105.7482,6830.0
2024-04-17 11:20:00,107.55,107.67,107.48,107.48,5951.0,105.6893,105.8072,105.6205,105.6205,5951.0
2024-04-17 11:25:00,107.52,107.6,107.35,107.35,13281.0,105.6598,105.7384,105.4927,105.4927,13281.0
2024-04-17 11:30:00,107.37,107.39,107.04,107.12,9300.0,105.5124,105.5321,105.1881,105.2667,9300.0
2024-04-17 11:35:00,107.08,107.19,107.06,107.13,6403.0,105.2274,105.3355,105.2078,105.2766,6403.0
2024-04-17 11:40:00,107.14,107.42,107.12,107.29,3476.0,105.2864,105.5615,105.2667,105.4338,3476.0
2024-04-17 11:45:00,107.32,107.36,107.24,107.26,6442.0,105.4633,105.5026,105.3846,105.4043,6442.0
2024-04-17 11:50:00,107.23,107.34,107.23,107.31,5485.0,105.3748,105.4829,105.3748,105.4534,5485.0
2024-04-17 11:55:00,107.3,107.34,107.24,107.28,4370.0,105.4436,105.4829,105.3846,105.424,4370.0
2024-04-17 12:00:00,107.27,107.27,106.86,106.87,4092.0,105.4141,105.4141,105.0112,105.021,4092.0
2024-04-17 12:05:00,106.88,106.92,106.59,106.84,13128.0,105.0309,105.0702,104.7459,104.9916,13128.0
2024-04-17 12:10:00,106.88,107.37,106.86,107.17,3652.0,105.0309,105.5124,105.0112,105.3159,3652.0
2024-04-17 12:15:00,107.16,107.22,107.04,107.08,8929.0,105.306,105.365,105.1881,105.2274,8929.0
2024-04-17 12:20:00,107.09,107.15,106.94,106.98,3835.0,105.2372,105.2962,105.0898,105.1291,3835.0
2024-04-17 12:25:00,106.96,107.19,106.95,107.04,10927.0,105.1095,105.3355,105.0997,105.1881,10927.0
2024-04-17 12:30:00,107.04,107.04,106.9,107.04,2818.0,105.1881,105.1881,105.0505,105.1881,2818.0
2024-04-17 12:35:00,106.95,106.98,106.83,106.83,3351.0,105.0997,105.1291,104.9817,104.9817,3351.0
2024-04-17 12:40:00,106.79,106.99,106.76,106.76,8915.0,104.9424,105.139,104.913,104.913,8915.0
2024-04-17 12:45:00,106.72,106.77,106.62,106.75,5156.0,104.8736,104.9228,104.7754,104.9031,5156.0
2024-04-17 12:50:00,106.69,106.74,106.6,106.73,4944.0,104.8442,104.8933,104.7557,104.8835,4944.0
2024-04-17 12:55:00,106.69,106.81,106.63,106.7,7474.0,104.8442,104.9621,104.7852,104.854,7474.0
2024-04-17 13:00:00,106.67,106.79,106.65,106.75,6736.0,104.8245,104.9424,104.8049,104.9031,6736.0
2024-04-17 13:05:00,106.71,106.8,106.66,106.8,6034.0,104.8638,104.9523,104.8147,104.9523,6034.0
2024-04-17 13:10:00,106.74,106.99,106.74,106.88,6075.0,104.8933,105.139,104.8933,105.0309,6075.0
2024-04-17 13:15:00,106.89,107.09,106.88,107.09,7314.0,105.0407,105.2372,105.0309,105.2372,7314.0
2024-04-17 13:20:00,107.04,107.17,107.03,107.05,4616.0,105.1881,105.3159,105.1783,105.1979,4616.0
2024-04-17 13:25:00,107.09,107.18,107.02,107.12,2625.0,105.2372,105.3257,105.1685,105.2667,2625.0
2024-04-17 13:30:00,107.17,107.2,107.07,107.1,2597.0,105.3159,105.3453,105.2176,105.2471,2597.0
2024-04-17 13:35:00,107.09,107.24,107.07,107.21,4857.0,105.2372,105.3846,105.2176,105.3552,4857.0
2024-04-17 13:40:00,107.23,107.25,107.12,107.17,5688.0,105.3748,105.3945,105.2667,105.3159,5688.0
2024-04-17 13:45:00,107.17,107.31,107.08,107.31,3823.0,105.3159,105.4534,105.2274,105.4534,3823.0
2024-04-17 13:50:00,107.32,107.62,107.32,107.62,10082.0,105.4633,105.7581,105.4633,105.7581,10082.0
2024-04-17 13:55:00,107.59,107.67,107.55,107.65,8862.0,105.7286,105.8072,105.6893,105.7876,8862.0
2024-04-17 14:00:00,107.67,107.78,107.6,107.78,9846.0,105.8072,105.9153,105.7384,105.9153,9846.0
2024-04-17 14:05:00,107.74,107.8,107.66,107.68,8227.0,105.876,105.935,105.7974,105.817,8227.0
2024-04-17 14:10:00,107.63,107.65,107.5,107.61,5822.0,105.7679,105.7876,105.6402,105.7482,5822.0
2024-04-17 14:15:00,107.6,107.86,107.53,107.8,5688.0,105.7384,105.9939,105.6696,105.935,5688.0
2024-04-17 14:20:00,107.8,107.93,107.77,107.89,16816.0,105.935,106.0627,105.9055,106.0234,16816.0
2024-04-17 14:25:00,107.91,108.03,107.86,107.96,9595.0,106.0431,106.161,105.9939,106.0922,9595.0
2024-04-17 14:30:00,107.96,108.2,107.94,108.18,9256.0,106.0922,106.328,106.0725,106.3084,9256.0
2024-04-17 14:35:00,108.18,108.18,107.99,108.15,10398.0,106.3084,106.3084,106.1217,106.2789,10398.0
2024-04-17 14:40:00,108.15,108.64,108.12,108.62,12344.0,106.2789,106.7604,106.2494,106.7408,12344.0
2024-04-17 14:45:00,108.56,108.56,108.2,108.23,6827.0,106.6818,106.6818,106.328,106.3575,6827.0
2024-04-17 14:50:00,108.26,108.31,107.92,107.92,10489.0,106.387,106.4361,106.0529,106.0529,10489.0
2024-04-17 14:55:00,108.01,108.15,107.96,108.04,12350.0,106.1413,106.2789,106.0922,106.1708,12350.0
2024-04-17 15:00:00,108.01,108.07,107.86,107.87,11909.0,106.1413,106.2003,105.9939,106.0037,11909.0
2024-04-17 15:05:00,107.84,108.01,107.8,107.88,13743.0,105.9743,106.1413,105.935,106.0136,13743.0
2024-04-17 15:10:00,107.89,107.94,107.69,107.87,23514.0,106.0234,106.0725,105.8269,106.0037,23514.0
2024-04-17 15:15:00,107.84,108.15,107.83,108.01,10636.0,105.9743,106.2789,105.9644,106.1413,10636.0
2024-04-17 15:20:00,108.02,108.02,107.67,107.69,9036.0,106.1512,106.1512,105.8072,105.8269,9036.0
2024-04-17 15:25:00,107.68,107.73,107.51,107.53,8008.0,105.817,105.8662,105.65,105.6696,8008.0
2024-04-17 15:30:00,107.56,107.77,107.49,107.66,20612.0,105.6991,105.9055,105.6303,105.7974,20612.0
2024-04-17 15:35:00,107.66,107.74,107.55,107.71,11161.0,105.7974,105.876,105.6893,105.8465,11161.0
2024-04-17 15:40:00,107.72,107.72,107.53,107.64,25266.0,105.8563,105.8563,105.6696,105.7777,25266.0
2024-04-17 15:45:00,107.67,107.76,107.58,107.69,19469.0,105.8072,105.8957,105.7188,105.8269,19469.0
2024-04-17 15:50:00,107.72,107.72,107.4,107.53,34692.0,105.8563,105.8563,105.5419,105.6696,34692.0
2024-04-17 15:55:00,107.54,107.57,107.36,107.51,104618.0,105.6795,105.7089,105.5026,105.65,104618.0
2024-04-18 09:30:00,107.59,107.65,107.24,107.24,9217.0,105.7286,105.7876,105.3846,105.3846,9217.0
2024-04-18 09:35:00,107.27,107.27,106.6,106.65,9633.0,105.4141,105.4141,104.7557,104.8049,9633.0
2024-04-18 09:40:00,106.75,107.03,106.68,106.79,8215.0,104.9031,105.1783,104.8343,104.9424,8215.0
2024-04-18 09:45:00,106.82,107.0,106.44,106.82,20560.0,104.9719,105.1488,104.5985,104.9719,20560.0
2024-04-18 09:50:00,106.81,107.0,106.65,106.99,5554.0,104.9621,105.1488,104.8049,105.139,5554.0
2024-04-18 09:55:00,106.98,107.17,106.85,107.15,9630.0,105.1291,105.3159,105.0014,105.2962,9630.0
2024-04-18 10:00:00,107.06,107.15,106.68,106.76,10487.0,105.2078,105.2962,104.8343,104.913,10487.0
2024-04-18 10:05:00,106.74,107.11,106.64,107.11,28365.0,104.8933,105.2569,104.795,105.2569,28365.0
2024-04-18 10:10:00,106.98,107.1,106.68,107.05,10521.0,105.1291,105.2471,104.8343,105.1979,10521.0
2024-04-18 10:15:00,107.15,107.15,106.85,106.95,5769.0,105.2962,105.2962,105.0014,105.0997,5769.0
2024-04-18 10:20:00,106.92,107.07,106.8,106.91,12617.0,105.0702,105.2176,104.9523,105.0604,12617.0
2024-04-18 10:25:00,107.01,107.16,106.88,106.96,8126.0,105.1586,105.306,105.0309,105.1095,8126.0
2024-04-18 10:30:00,107.03,107.52,106.98,107.52,18215.0,105.1783,105.6598,105.1291,105.6598,18215.0
2024-04-18 10:35:00,107.45,107.77,107.43,107.69,11736.0,105.591,105.9055,105.5714,105.8269,11736.0
2024-04-18 10:40:00,107.64,107.83,107.61,107.78,8944.0,105.7777,105.9644,105.7482,105.9153,8944.0
2024-04-18 10:45:00,107.8,107.86,107.69,107.79,13134.0,105.935,105.9939,105.8269,105.9251,13134.0
2024-04-18 10:50:00,107.82,107.89,107.67,107.67,6087.0,105.9546,106.0234,105.8072,105.8072,6087.0
2024-04-18 10:55:00,107.7,107.87,107.64,107.76,6644.0,105.8367,106.0037,105.7777,105.8957,6644.0
2024-04-18 11:00:00,107.81,107.84,107.59,107.68,8906.0,105.9448,105.9743,105.7286,105.817,8906.0
2024-04-18 11:05:00,107.76,108.1,107.71,108.1,10544.0,105.8957,106.2298,105.8465,106.2298,10544.0
2024-04-18 11:10:00,108.07,108.2,107.87,107.98,7878.0,106.2003,106.328,106.0037,106.1118,7878.0
2024-04-18 11:15:00,108.01,108.3,108.0,108.3,5271.0,106.1413,106.4263,106.1315,106.4263,5271.0
2024-04-18 11:20:00,108.24,108.37,108.14,108.28,3356.0,106.3673,106.4951,106.2691,106.4067,3356.0
2024-04-18 11:25:00,108.24,108.24,108.07,108.07,2704.0,106.3673,106.3673,106.2003,106.2003,2704.0
2024-04-18 11:30:00,108.09,108.23,107.97,108.23,4466.0,106.2199,106.3575,106.102,106.3575,4466.0
2024-04-18 11:35:00,108.21,108.32,108.17,108.25,5549.0,106.3379,106.446,106.2986,106.3772,5549.0
2024-04-18 11:40:00,108.21,108.21,108.01,108.21,3468.0,106.3379,106.3379,106.1413,106.3379,3468.0
2024-04-18 11:45:00,108.14,108.22,108.0,108.01,3090.0,106.2691,106.3477,106.1315,106.1413,3090.0
2024-04-18 11:50:00,107.96,108.06,107.9,108.02,5506.0,106.0922,106.1905,106.0332,106.1512,5506.0
2024-04-18 11:55:00,107.98,108.25,107.95,108.25,9311.0,106.1118,106.3772,106.0824,106.3772,9311.0
2024-04-18 12:00:00,108.24,108.36,108.19,108.22,5049.0,106.3673,106.4853,106.3182,106.3477,5049.0
2024-04-18 12:05:00,108.16,108.2,107.95,108.01,4477.0,106.2887,106.328,106.0824,106.1413,4477.0
2024-04-18 12:10:00,108.0,108.07,107.92,108.03,6044.0,106.1315,106.2003,106.0529,106.161,6044.0
2024-04-18 12:15:00,108.06,108.17,108.03,108.17,5094.0,106.1905,106.2986,106.161,106.2986,5094.0
2024-04-18 12:20:00,108.2,108.29,108.18,108.27,5686.0,106.328,106.4165,106.3084,106.3968,5686.0
2024-04-18 12:25:00,108.24,108.3,108.04,108.21,8824.0,106.3673,106.4263,106.1708,106.3379,8824.0
2024-04-18 12:30:00,108.25,108.25,107.86,107.86,4573.0,106.3772,106.3772,105.9939,105.9939,4573.0
2024-04-18 12:35:00,107.89,108.06,107.89,107.93,33879.0,106.0234,106.1905,106.0234,106.0627,33879.0
2024-04-18 12:40:00,107.96,108.05,107.89,107.98,5771.0,106.0922,106.1806,106.0234,106.1118,5771.0
2024-04-18 12:45:00,107.93,108.02,107.73,107.73,6865.0,106.0627,106.1512,105.8662,105.8662,6865.0
2024-04-18 12:50:00,107.73,107.77,107.61,107.64,8291.0,105.8662,105.9055,105.7482,105.7777,8291.0
2024-04-18 12:55:00,107.62,107.71,107.59,107.59,4979.0,105.7581,105.8465,105.7286,105.7286,4979.0
2024-04-18 13:00:00,107.56,107.64,107.5,107.54,2825.0,105.6991,105.7777,105.6402,105.6795,2825.0
2024-04-18 13:05:00,107.49,107.49,107.33,107.4,4324.0,105.6303,105.6303,105.4731,105.5419,4324.0
2024-04-18 13:10:00,107.39,107.39,107.17,107.31,8265.0,105.5321,105.5321,105.3159,105.4534,8265.0
2024-04-18 13:15:00,107.33,107.4,107.04,107.15,8242.0,105.4731,105.5419,105.1881,105.2962,8242.0
2024-04-18 13:20:00,107.2,107.2,106.89,106.89,8207.0,105.3453,105.3453,105.0407,105.0407,8207.0
2024-04-18 13:25:00,106.91,107.15,106.88,107.15,6640.0,105.0604,105.2962,105.0309,105.2962,6640.0
2024-04-18 13:30:00,107.15,107.15,106.98,107.05,7261.0,105.2962,105.2962,105.1291,105.1979,7261.0
2024-04-18 13:35:00,107.06,107.12,106.92,106.92,4509.0,105.2078,105.2667,105.0702,105.0702,4509.0
2024-04-18 13:40:00,106.95,107.0,106.73,106.98,14572.0,105.0997,105.1488,104.8835,105.1291,14572.0
2024-04-18 13:45:00,106.97,107.17,106.96,107.12,9179.0,105.1193,105.3159,105.1095,105.2667,9179.0
2024-04-18 13:50:00,107.13,107.14,106.97,107.02,7023.0,105.2766,105.2864,105.1193,105.1685,7023.0
2024-04-18 13:55:00,107.04,107.15,107.04,107.1,7459.0,105.1881,105.2962,105.1881,105.2471,7459.0
2024-04-18 14:00:00,107.06,107.1,106.99,106.99,4254.0,105.2078,105.2471,105.139,105.139,4254.0
2024-04-18 14:05:00,107.0,107.01,106.85,106.95,6859.0,105.1488,105.1586,105.0014,105.0997,6859.0
2024-04-18 14:10:00,106.93,107.1,106.9,107.0,11276.0,105.08,105.2471,105.0505,105.1488,11276.0
2024-04-18 14:15:00,106.93,107.01,106.9,106.9,5777.0,105.08,105.1586,105.0505,105.0505,5777.0
2024-04-18 14:20:00,106.81,107.04,106.81,106.96,5159.0,104.9621,105.1881,104.9621,105.1095,5159.0
2024-04-18 14:25:00,106.96,107.08,106.83,106.86,7635.0,105.1095,105.2274,104.9817,105.0112,7635.0
2024-04-18 14:30:00,106.82,106.85,106.61,106.64,6041.0,104.9719,105.0014,104.7655,104.795,6041.0
2024-04-18 14:35:00,106.64,106.83,106.64,106.82,21014.0,104.795,104.9817,104.795,104.9719,21014.0
2024-04-18 14:40:00,106.77,106.9,106.7,106.85,10307.0,104.9228,105.0505,104.854,105.0014,10307.0
2024-04-18 14:45:00,106.84,106.93,106.78,106.92,10076.0,104.9916,105.08,104.9326,105.0702,10076.0
2024-04-18 14:50:00,106.89,107.07,106.78,107.04,11184.0,105.0407,105.2176,104.9326,105.1881,11184.0
2024-04-18 14:55:00,107.05,107.06,106.77,106.82,7088.0,105.1979,105.2078,104.9228,104.9719,7088.0
2024-04-18 15:00:00,106.85,106.95,106.73,106.86,9928.0,105.0014,105.0997,104.8835,105.0112,9928.0
2024-04-18 15:05:00,106.88,106.99,106.84,106.85,5384.0,105.0309,105.139,104.9916,105.0014,5384.0
2024-04-18 15:10:00,106.89,107.03,106.79,106.79,4788.0,105.0407,105.1783,104.9424,104.9424,4788.0
2024-04-18 15:15:00,106.81,106.82,106.71,106.72,9539.0,104.9621,104.9719,104.8638,104.8736,9539.0
2024-04-18 15:20:00,106.76,106.99,106.76,106.93,10518.0,104.913,105.139,104.913,105.08,10518.0
2024-04-18 15:25:00,106.94,106.98,106.78,106.91,8456.0,105.0898,105.1291,104.9326,105.0604,8456.0
2024-04-18 15:30:00,106.89,107.12,106.89,107.1,8267.0,105.0407,105.2667,105.0407,105.2471,8267.0
2024-04-18 15:35:00,107.09,107.21,106.99,106.99,10696.0,105.2372,105.3552,105.139,105.139,10696.0
2024-04-18 15:40:00,106.95,107.19,106.95,107.14,19867.0,105.0997,105.3355,105.0997,105.2864,19867.0
2024-04-18 15:45:00,107.14,107.22,107.05,107.21,27052.0,105.2864,105.365,105.1979,105.3552,27052.0
2024-04-18 15:50:00,107.23,107.52,107.18,107.19,42234.0,105.3748,105.6598,105.3257,105.3355,42234.0
2024-04-18 15:55:00,107.2,107.35,106.94,107.31,104413.0,105.3453,105.4927,105.0898,105.4534,104413.0
2024-04-19 09:30:00,107.1,107.35,106.92,107.2,11254.0,105.2471,105.4927,105.0702,105.3453,11254.0
2024-04-19 09:35:00,107.22,107.42,107.13,107.39,3199.0,105.365,105.5615,105.2766,105.5321,3199.0
2024-04-19 09:40:00,107.37,108.01,107.24,107.89,5668.0,105.5124,106.1413,105.3846,106.0234,5668.0
2024-04-19 09:45:00,107.99,108.42,107.85,108.22,12617.0,106.1217,106.5442,105.9841,106.3477,12617.0
2024-04-19 09:50:00,108.3,108.36,108.05,108.36,10062.0,106.4263,106.4853,106.1806,106.4853,10062.0
2024-04-19 09:55:00,108.35,108.77,108.35,108.71,18532.0,106.4754,106.8882,106.4754,106.8292,18532.0
2024-04-19 10:00:00,108.72,108.78,108.23,108.34,9098.0,106.839,106.898,106.3575,106.4656,9098.0
2024-04-19 10:05:00,108.37,108.4,108.0,108.02,9757.0,106.4951,106.5246,106.1315,106.1512,9757.0
2024-04-19 10:10:00,107.97,108.02,107.71,107.73,8064.0,106.102,106.1512,105.8465,105.8662,8064.0
2024-04-19 10:15:00,107.76,107.91,107.59,107.7,8966.0,105.8957,106.0431,105.7286,105.8367,8966.0
2024-04-19 10:20:00,107.66,107.85,107.63,107.67,6227.0,105.7974,105.9841,105.7679,105.8072,6227.0
2024-04-19 10:25:00,107.71,107.9,107.45,107.82,17900.0,105.8465,106.0332,105.591,105.9546,17900.0
2024-04-19 10:30:00,107.91,108.0,107.73,107.94,9203.0,106.0431,106.1315,105.8662,106.0725,9203.0
2024-04-19 10:35:00,107.88,107.88,107.41,107.49,7602.0,106.0136,106.0136,105.5517,105.6303,7602.0
2024-04-19 10:40:00,107.45,107.62,107.38,107.51,4039.0,105.591,105.7581,105.5222,105.65,4039.0
2024-04-19 10:45:00,107.64,107.75,107.5,107.72,8947.0,105.7777,105.8858,105.6402,105.8563,8947.0
2024-04-19 10:50:00,107.76,107.86,107.64,107.78,8445.0,105.8957,105.9939,105.7777,105.9153,8445.0
2024-04-19 10:55:00,107.8,107.8,107.51,107.56,10896.0,105.935,105.935,105.65,105.6991,10896.0
2024-04-19 11:00:00,107.56,107.56,107.3,107.45,1632.0,105.6991,105.6991,105.4436,105.591,1632.0
2024-04-19 11:05:00,107.5,107.62,107.45,107.6,4841.0,105.6402,105.7581,105.591,105.7384,4841.0
2024-04-19 11:10:00,107.56,107.64,107.48,107.51,7807.0,105.6991,105.7777,105.6205,105.65,7807.0
2024-04-19 11:15:00,107.53,107.56,107.17,107.17,34951.0,105.6696,105.6991,105.3159,105.3159,34951.0
2024-04-19 11:20:00,107.23,107.3,107.13,107.13,4075.0,105.3748,105.4436,105.2766,105.2766,4075.0
2024-04-19 11:25:00,107.11,107.22,107.11,107.17,4865.0,105.2569,105.365,105.2569,105.3159,4865.0
2024-04-19 11:30:00,107.13,107.17,107.03,107.06,2631.0,105.2766,105.3159,105.1783,105.2078,2631.0
2024-04-19 11:35:00,107.01,107.08,106.9,107.04,3201.0,105.1586,105.2274,105.0505,105.1881,3201.0
2024-04-19 11:40:00,107.09,107.17,106.82,106.82,3063.0,105.2372,105.3159,104.9719,104.9719,3063.0
2024-04-19 11:45:00,106.88,106.94,106.84,106.88,3070.0,105.0309,105.0898,104.9916,105.0309,3070.0
2024-04-19 11:50:00,106.95,106.99,106.81,106.82,5726.0,105.0997,105.139,104.9621,104.9719,5726.0
2024-04-19 11:55:00,106.82,106.83,106.66,106.7,7540.0,104.9719,104.9817,104.8147,104.854,7540.0
2024-04-19 12:00:00,106.72,106.87,106.71,106.71,11747.0,104.8736,105.021,104.8638,104.8638,11747.0
2024-04-19 12:05:00,106.68,106.71,106.57,106.57,36816.0,104.8343,104.8638,104.7262,104.7262,36816.0
2024-04-19 12:10:00,106.57,106.57,106.3,106.31,8531.0,104.7262,104.7262,104.4609,104.4707,8531.0
2024-04-19 12:15:00,106.36,106.4,106.29,106.33,8685.0,104.5199,104.5592,104.4511,104.4904,8685.0
2024-04-19 12:20:00,106.34,106.57,106.34,106.49,8124.0,104.5002,104.7262,104.5002,104.6476,8124.0
2024-04-19 12:25:00,106.51,106.66,106.49,106.49,17128.0,104.6673,104.8147,104.6476,104.6476,17128.0
2024-04-19 12:30:00,106.56,106.6,106.43,106.55,13275.0,104.7164,104.7557,104.5887,104.7066,13275.0
2024-04-19 12:35:00,106.57,106.6,106.39,106.39,3581.0,104.7262,104.7557,104.5494,104.5494,3581.0
2024-04-19 12:40:00,106.45,106.62,106.45,106.58,1350.0,104.6083,104.7754,104.6083,104.7361,1350.0
2024-04-19 12:45:00,106.6,106.91,106.6,106.91,4797.0,104.7557,105.0604,104.7557,105.0604,4797.0
2024-04-19 12:50:00,106.91,107.22,106.91,107.09,6499.0,105.0604,105.365,105.0604,105.2372,6499.0
2024-04-19 12:55:00,107.06,107.19,107.02,107.19,3332.0,105.2078,105.3355,105.1685,105.3355,3332.0
2024-04-19 13:00:00,107.2,107.31,107.1,107.27,4000.0,105.3453,105.4534,105.2471,105.4141,4000.0
2024-04-19 13:05:00,107.26,107.34,107.23,107.28,4884.0,105.4043,105.4829,105.3748,105.424,4884.0
2024-04-19 13:10:00,107.29,107.29,107.1,107.13,2860.0,105.4338,105.4338,105.2471,105.2766,2860.0
2024-04-19 13:15:00,107.1,107.29,107.01,107.23,9676.0,105.2471,105.4338,105.1586,105.3748,9676.0
2024-04-19 13:20:00,107.29,107.32,107.09,107.13,3243.0,105.4338,105.4633,105.2372,105.2766,3243.0
2024-04-19 13:25:00,107.12,107.22,106.97,106.98,3806.0,105.2667,105.365,105.1193,105.1291,3806.0
2024-04-19 13:30:00,106.99,107.06,106.93,106.95,1909.0,105.139,105.2078,105.08,105.0997,1909.0
2024-04-19 13:35:00,107.03,107.12,106.91,107.03,7761.0,105.1783,105.2667,105.0604,105.1783,7761.0
2024-04-19 13:40:00,107.08,107.17,107.0,107.04,4799.0,105.2274,105.3159,105.1488,105.1881,4799.0
2024-04-19 13:45:00,107.01,107.33,107.01,107.33,6093.0,105.1586,105.4731,105.1586,105.4731,6093.0
2024-04-19 13:50:00,107.34,107.57,107.34,107.57,3664.0,105.4829,105.7089,105.4829,105.7089,3664.0
2024-04-19 13:55:00,107.57,107.58,107.27,107.33,7797.0,105.7089,105.7188,105.4141,105.4731,7797.0
2024-04-19 14:00:00,107.33,107.33,107.01,107.1,5311.0,105.4731,105.4731,105.1586,105.2471,5311.0
2024-04-19 14:05:00,107.1,107.4,107.04,107.21,5439.0,105.2471,105.5419,105.1881,105.3552,5439.0
2024-04-19 14:10:00,107.25,107.28,107.14,107.19,3343.0,105.3945,105.424,105.2864,105.3355,3343.0
2024-04-19 14:15:00,107.12,107.23,107.01,107.23,4430.0,105.2667,105.3748,105.1586,105.3748,4430.0
2024-04-19 14:20:00,107.2,107.3,107.13,107.21,6512.0,105.3453,105.4436,105.2766,105.3552,6512.0
2024-04-19 14:25:00,107.18,107.21,106.99,106.99,7933.0,105.3257,105.3552,105.139,105.139,7933.0
2024-04-19 14:30:00,107.02,107.15,106.99,107.15,5990.0,105.1685,105.2962,105.139,105.2962,5990.0
2024-04-19 14:35:00,107.15,107.16,106.91,106.95,8019.0,105.2962,105.306,105.0604,105.0997,8019.0
2024-04-19 14:40:00,106.92,106.98,106.82,106.88,8453.0,105.0702,105.1291,104.9719,105.0309,8453.0
2024-04-19 14:45:00,106.86,106.9,106.67,106.79,4421.0,105.0112,105.0505,104.8245,104.9424,4421.0
2024-04-19 14:50:00,106.82,106.84,106.69,106.72,5250.0,104.9719,104.9916,104.8442,104.8736,5250.0
2024-04-19 14:55:00,106.75,106.92,106.72,106.75,19085.0,104.9031,105.0702,104.8736,104.9031,19085.0
2024-04-19 15:00:00,106.73,106.73,106.6,106.7,8346.0,104.8835,104.8835,104.7557,104.854,8346.0
2024-04-19 15:05:00,106.65,106.8,106.5,106.79,7158.0,104.8049,104.9523,104.6575,104.9424,7158.0
2024-04-19 15:10:00,106.82,106.94,106.69,106.88,12011.0,104.9719,105.0898,104.8442,105.0309,12011.0
2024-04-19 15:15:00,106.87,106.87,106.63,106.83,10273.0,105.021,105.021,104.7852,104.9817,10273.0
2024-04-19 15:20:00,106.86,106.94,106.81,106.83,11327.0,105.0112,105.0898,104.9621,104.9817,11327.0
2024-04-19 15:25:00,106.79,106.89,106.65,106.82,10833.0,104.9424,105.0407,104.8049,104.9719,10833.0
2024-04-19 15:30:00,106.78,106.89,106.77,106.86,8347.0,104.9326,105.0407,104.9228,105.0112,8347.0
2024-04-19 15:35:00,106.84,106.91,106.61,106.79,18606.0,104.9916,105.0604,104.7655,104.9424,18606.0
2024-04-19 15:40:00,106.76,107.11,106.64,107.11,79647.0,104.913,105.2569,104.795,105.2569,79647.0
2024-04-19 15:45:00,107.11,107.19,106.98,106.98,85275.0,105.2569,105.3355,105.1291,105.1291,85275.0
2024-04-19 15:50:00,106.97,107.44,106.8,107.39,111790.0,105.1193,105.5812,104.9523,105.5321,111790.0
2024-04-19 15:55:00,107.41,107.76,107.39,107.64,209165.0,105.5517,105.8957,105.5321,105.7777,209165.0
2024-04-22 09:30:00,108.9,108.97,108.22,108.37,16757.0,107.0159,107.0847,106.3477,106.4951,16757.0
2024-04-22 09:35:00,108.29,108.48,108.01,108.48,4117.0,106.4165,106.6032,106.1413,106.6032,4117.0
2024-04-22 09:40:00,108.39,108.68,108.25,108.68,17327.0,106.5148,106.7997,106.3772,106.7997,17327.0
2024-04-22 09:45:00,108.68,108.88,108.6,108.67,11202.0,106.7997,106.9963,106.7211,106.7899,11202.0
2024-04-22 09:50:00,108.67,108.92,108.65,108.85,10623.0,106.7899,107.0356,106.7703,106.9668,10623.0
2024-04-22 09:55:00,108.86,109.04,108.86,108.92,11532.0,106.9766,107.1535,106.9766,107.0356,11532.0
2024-04-22 10:00:00,108.89,109.09,108.87,108.9,6175.0,107.0061,107.2026,106.9864,107.0159,6175.0
2024-04-22 10:05:00,108.92,108.92,108.67,108.72,8173.0,107.0356,107.0356,106.7899,106.839,8173.0
2024-04-22 10:10:00,108.67,108.82,108.49,108.61,4451.0,106.7899,106.9373,106.613,106.7309,4451.0
2024-04-22 10:15:00,108.62,108.87,108.57,108.61,12465.0,106.7408,106.9864,106.6916,106.7309,12465.0
2024-04-22 10:20:00,108.63,108.79,108.44,108.44,7737.0,106.7506,106.9078,106.5639,106.5639,7737.0
2024-04-22 10:25:00,108.48,108.53,108.32,108.51,6964.0,106.6032,106.6523,106.446,106.6327,6964.0
2024-04-22 10:30:00,108.52,108.75,108.52,108.74,29267.0,106.6425,106.8685,106.6425,106.8587,29267.0
2024-04-22 10:35:00,108.75,108.82,108.6,108.78,10441.0,106.8685,106.9373,106.7211,106.898,10441.0
2024-04-22 10:40:00,108.81,109.05,108.79,108.99,18197.0,106.9275,107.1633,106.9078,107.1044,18197.0
2024-04-22 10:45:00,108.97,109.07,108.96,109.01,12108.0,107.0847,107.183,107.0749,107.124,12108.0
2024-04-22 10:50:00,109.01,109.03,108.79,108.93,15489.0,107.124,107.1437,106.9078,107.0454,15489.0
2024-04-22 10:55:00,108.91,108.94,108.79,108.84,7815.0,107.0258,107.0552,106.9078,106.957,7815.0
2024-04-22 11:00:00,108.82,108.96,108.81,108.91,49566.0,106.9373,107.0749,106.9275,107.0258,49566.0
2024-04-22 11:05:00,108.94,108.94,108.63,108.63,5927.0,107.0552,107.0552,106.7506,106.7506,5927.0
2024-04-22 11:10:00,108.62,108.69,108.56,108.56,2830.0,106.7408,106.8096,106.6818,106.6818,2830.0
2024-04-22 11:15:00,108.53,108.85,108.49,108.85,30002.0,106.6523,106.9668,106.613,106.9668,30002.0
2024-04-22 11:20:00,108.85,108.85,108.74,108.81,9594.0,106.9668,106.9668,106.8587,106.9275,9594.0
2024-04-22 11:25:00,108.81,108.92,108.63,108.78,8397.0,106.9275,107.0356,106.7506,106.898,8397.0
2024-04-22 11:30:00,108.77,108.93,108.76,108.86,11892.0,106.8882,107.0454,106.8784,106.9766,11892.0
2024-04-22 11:35:00,108.83,108.97,108.82,108.92,6268.0,106.9471,107.0847,106.9373,107.0356,6268.0
2024-04-22 11:40:00,108.9,108.98,108.76,108.81,15507.0,107.0159,107.0945,106.8784,106.9275,15507.0
2024-04-22 11:45:00,108.8,108.92,108.76,108.82,27880.0,106.9177,107.0356,106.8784,106.9373,27880.0
2024-04-22 11:50:00,108.8,108.89,108.77,108.88,6700.0,106.9177,107.0061,106.8882,106.9963,6700.0
2024-04-22 11:55:00,108.91,109.09,108.85,108.99,10545.0,107.0258,107.2026,106.9668,107.1044,10545.0
2024-04-22 12:00:00,109.05,109.28,109.05,109.28,12267.0,107.1633,107.3894,107.1633,107.3894,12267.0
2024-04-22 12:05:00,109.31,109.47,109.21,109.37,6446.0,107.4188,107.5761,107.3206,107.4778,6446.0
2024-04-22 12:10:00,109.42,109.48,109.36,109.48,2905.0,107.5269,107.5859,107.468,107.5859,2905.0
2024-04-22 12:15:00,109.54,109.67,109.39,109.39,8306.0,107.6449,107.7726,107.4975,107.4975,8306.0
2024-04-22 12:20:00,109.45,109.56,109.38,109.4,8590.0,107.5564,107.6645,107.4876,107.5073,8590.0
2024-04-22 12:25:00,109.43,109.43,109.28,109.3,4839.0,107.5368,107.5368,107.3894,107.409,4839.0
2024-04-22 12:30:00,109.3,109.3,109.14,109.17,4452.0,107.409,107.409,107.2518,107.2813,4452.0
2024-04-22 12:35:00,109.2,109.41,109.19,109.38,6180.0,107.3107,107.5171,107.3009,107.4876,6180.0
2024-04-22 12:40:00,109.39,109.65,109.37,109.6,12895.0,107.4975,107.753,107.4778,107.7038,12895.0
2024-04-22 12:45:00,109.58,109.76,109.57,109.68,10758.0,107.6842,107.861,107.6743,107.7824,10758.0
2024-04-22 12:50:00,109.65,109.73,109.58,109.67,5472.0,107.753,107.8316,107.6842,107.7726,5472.0
2024-04-22 12:55:00,109.72,109.86,109.63,109.86,6141.0,107.8217,107.9593,107.7333,107.9593,6141.0
2024-04-22 13:00:00,109.85,110.0,109.8,109.91,16570.0,107.9495,108.0969,107.9004,108.0085,16570.0
2024-04-22 13:05:00,109.91,110.04,109.91,109.99,7978.0,108.0085,108.1362,108.0085,108.0871,7978.0
2024-04-22 13:10:00,109.97,110.1,109.93,110.05,15985.0,108.0674,108.1952,108.0281,108.146,15985.0
2024-04-22 13:15:00,110.05,110.09,110.0,110.03,8494.0,108.146,108.1853,108.0969,108.1264,8494.0
2024-04-22 13:20:00,110.06,110.16,109.96,110.16,11907.0,108.1559,108.2541,108.0576,108.2541,11907.0
2024-04-22 13:25:00,110.19,110.48,110.14,110.48,7797.0,108.2836,108.5686,108.2345,108.5686,7797.0
2024-04-22 13:30:00,110.46,110.51,110.38,110.39,9915.0,108.5489,108.5981,108.4703,108.4802,9915.0
2024-04-22 13:35:00,110.37,110.4,110.2,110.33,9679.0,108.4605,108.49,108.2934,108.4212,9679.0
2024-04-22 13:40:00,110.35,110.58,110.33,110.54,10007.0,108.4408,108.6669,108.4212,108.6276,10007.0
2024-04-22 13:45:00,110.58,110.68,110.57,110.63,12374.0,108.6669,108.7651,108.657,108.716,12374.0
2024-04-22 13:50:00,110.63,110.92,110.6,110.82,14089.0,108.716,109.001,108.6865,108.9027,14089.0
2024-04-22 13:55:00,110.86,110.87,110.69,110.87,9013.0,108.942,108.9518,108.775,108.9518,9013.0
2024-04-22 14:00:00,110.89,111.04,110.88,110.96,13608.0,108.9715,109.1189,108.9617,109.0403,13608.0
2024-04-22 14:05:00,110.98,111.09,110.95,111.05,43395.0,109.0599,109.168,109.0305,109.1287,43395.0
2024-04-22 14:10:00,111.05,111.15,110.94,111.15,9133.0,109.1287,109.227,109.0206,109.227,9133.0
2024-04-22 14:15:00,111.14,111.24,111.13,111.19,7994.0,109.2172,109.3154,109.2073,109.2663,7994.0
2024-04-22 14:20:00,111.2,111.5,111.19,111.47,10633.0,109.2761,109.5709,109.2663,109.5415,10633.0
2024-04-22 14:25:00,111.49,111.72,111.45,111.63,41452.0,109.5611,109.7871,109.5218,109.6987,41452.0
2024-04-22 14:30:00,111.65,111.69,111.38,111.59,19629.0,109.7184,109.7577,109.453,109.6594,19629.0
2024-04-22 14:35:00,111.6,111.62,111.49,111.58,23803.0,109.6692,109.6889,109.5611,109.6496,23803.0
2024-04-22 14:40:00,111.57,111.65,111.28,111.35,56249.0,109.6397,109.7184,109.3548,109.4235,56249.0
2024-04-22 14:45:00,111.35,111.48,111.34,111.44,19472.0,109.4235,109.5513,109.4137,109.512,19472.0
2024-04-22 14:50:00,111.44,111.46,111.26,111.3,9309.0,109.512,109.5316,109.3351,109.3744,9309.0
2024-04-22 14:55:00,111.32,111.51,111.27,111.29,23916.0,109.3941,109.5808,109.3449,109.3646,23916.0
2024-04-22 15:00:00,111.27,111.29,111.07,111.14,8433.0,109.3449,109.3646,109.1484,109.2172,8433.0
2024-04-22 15:05:00,111.16,111.21,111.06,111.11,18614.0,109.2368,109.286,109.1386,109.1877,18614.0
2024-04-22 15:10:00,111.1,111.17,111.07,111.12,8706.0,109.1779,109.2467,109.1484,109.1975,8706.0
2024-04-22 15:15:00,111.09,111.19,111.07,111.18,8519.0,109.168,109.2663,109.1484,109.2565,8519.0
2024-04-22 15:20:00,111.2,111.21,111.05,111.13,25111.0,109.2761,109.286,109.1287,109.2073,25111.0
2024-04-22 15:25:00,111.15,111.35,111.12,111.31,24849.0,109.227,109.4235,109.1975,109.3842,24849.0
2024-04-22 15:30:00,111.3,111.37,111.07,111.09,45908.0,109.3744,109.4432,109.1484,109.168,45908.0
2024-04-22 15:35:00,111.09,111.12,110.96,111.09,64913.0,109.168,109.1975,109.0403,109.168,64913.0
2024-04-22 15:40:00,111.1,111.18,110.94,111.15,22095.0,109.1779,109.2565,109.0206,109.227,22095.0
2024-04-22 15:45:00,111.16,111.3,111.06,111.26,53174.0,109.2368,109.3744,109.1386,109.3351,53174.0
2024-04-22 15:50:00,111.23,111.25,110.92,111.04,107739.0,109.3056,109.3253,109.001,109.1189,107739.0
2024-04-22 15:55:00,111.03,111.09,110.59,110.6,244918.0,109.1091,109.168,108.6767,108.6865,244918.0
2024-04-23 09:30:00,111.16,111.58,111.0,111.07,15374.0,109.2368,109.6496,109.0796,109.1484,15374.0
2024-04-23 09:35:00,111.09,111.13,110.96,111.13,1750.0,109.168,109.2073,109.0403,109.2073,1750.0
2024-04-23 09:40:00,111.32,111.63,111.11,111.63,5762.0,109.3941,109.6987,109.1877,109.6987,5762.0
2024-04-23 09:45:00,111.75,111.92,111.62,111.88,5150.0,109.8166,109.9837,109.6889,109.9444,5150.0
2024-04-23 09:50:00,111.9,111.91,111.61,111.7,4824.0,109.964,109.9739,109.679,109.7675,4824.0
2024-04-23 09:55:00,111.76,111.98,111.74,111.86,10153.0,109.8264,110.0426,109.8068,109.9247,10153.0
2024-04-23 10:00:00,111.92,112.1,111.84,112.07,11415.0,109.9837,110.1606,109.9051,110.1311,11415.0
2024-04-23 10:05:00,111.98,112.46,111.98,112.39,15167.0,110.0426,110.5143,110.0426,110.4455,15167.0
2024-04-23 10:10:00,112.46,112.8,112.46,112.76,33385.0,110.5143,110.8485,110.5143,110.8091,33385.0
2024-04-23 10:15:00,112.76,112.88,112.52,112.74,13043.0,110.8091,110.9271,110.5733,110.7895,13043.0
2024-04-23 10:20:00,112.83,112.94,112.73,112.89,13417.0,110.8779,110.986,110.7797,110.9369,13417.0
2024-04-23 10:25:00,112.99,113.42,112.89,113.41,12648.0,111.0352,111.4577,110.9369,111.4479,12648.0
2024-04-23 10:30:00,113.38,113.77,113.38,113.67,12491.0,111.4184,111.8017,111.4184,111.7034,12491.0
2024-04-23 10:35:00,113.67,113.71,113.34,113.44,5958.0,111.7034,111.7427,111.3791,111.4774,5958.0
2024-04-23 10:40:00,113.44,113.6,113.34,113.42,8609.0,111.4774,111.6346,111.3791,111.4577,8609.0
2024-04-23 10:45:00,113.45,113.49,113.15,113.34,15196.0,111.4872,111.5265,111.1924,111.3791,15196.0
2024-04-23 10:50:00,113.38,113.55,113.36,113.37,18590.0,111.4184,111.5855,111.3988,111.4086,18590.0
2024-04-23 10:55:00,113.41,113.48,113.31,113.35,7961.0,111.4479,111.5167,111.3496,111.3889,7961.0
2024-04-23 11:00:00,113.33,113.33,112.78,112.97,9669.0,111.3693,111.3693,110.8288,111.0155,9669.0
2024-04-23 11:05:00,113.01,113.03,112.79,112.86,8685.0,111.0548,111.0745,110.8386,110.9074,8685.0
2024-04-23 11:10:00,112.9,112.95,112.67,112.95,6410.0,110.9467,110.9959,110.7207,110.9959,6410.0
2024-04-23 11:15:00,112.9,112.95,112.79,112.83,5859.0,110.9467,110.9959,110.8386,110.8779,5859.0
2024-04-23 11:20:00,112.93,113.11,112.84,113.09,7596.0,110.9762,111.1531,110.8878,111.1334,7596.0
2024-04-23 11:25:00,113.09,113.14,112.97,113.0,10464.0,111.1334,111.1826,111.0155,111.045,10464.0
2024-04-23 11:30:00,112.99,113.05,112.84,112.89,7246.0,111.0352,111.0941,110.8878,110.9369,7246.0
2024-04-23 11:35:00,112.98,113.06,112.8,112.87,7449.0,111.0253,111.104,110.8485,110.9172,7449.0
2024-04-23 11:40:00,112.87,112.89,112.64,112.66,6273.0,110.9172,110.9369,110.6912,110.7109,6273.0
2024-04-23 11:45:00,112.63,112.7,112.52,112.57,2052.0,110.6814,110.7502,110.5733,110.6224,2052.0
2024-04-23 11:50:00,112.58,112.68,112.54,112.56,6447.0,110.6323,110.7305,110.593,110.6126,6447.0
2024-04-23 11:55:00,112.56,112.69,112.54,112.69,4879.0,110.6126,110.7404,110.593,110.7404,4879.0
2024-04-23 12:00:00,112.75,113.01,112.73,112.98,4907.0,110.7993,111.0548,110.7797,111.0253,4907.0
2024-04-23 12:05:00,113.05,113.15,113.03,113.12,5963.0,111.0941,111.1924,111.0745,111.1629,5963.0
2024-04-23 12:10:00,113.1,113.35,113.06,113.34,6275.0,111.1433,111.3889,111.104,111.3791,6275.0
2024-04-23 12:15:00,113.34,113.5,113.34,113.36,10304.0,111.3791,111.5363,111.3791,111.3988,10304.0
2024-04-23 12:20:00,113.42,113.5,113.32,113.4,19351.0,111.4577,111.5363,111.3595,111.4381,19351.0
2024-04-23 12:25:00,113.35,113.43,113.32,113.38,7362.0,111.3889,111.4676,111.3595,111.4184,7362.0
2024-04-23 12:30:00,113.4,113.54,113.36,113.54,2678.0,111.4381,111.5757,111.3988,111.5757,2678.0
2024-04-23 12:35:00,113.59,113.75,113.53,113.73,10790.0,111.6248,111.782,111.5658,111.7624,10790.0
2024-04-23 12:40:00,113.7,113.77,113.64,113.67,6468.0,111.7329,111.8017,111.6739,111.7034,6468.0
2024-04-23 12:45:00,113.61,113.66,113.52,113.63,6765.0,111.6444,111.6936,111.556,111.6641,6765.0
2024-04-23 12:50:00,113.6,113.63,113.56,113.56,4442.0,111.6346,111.6641,111.5953,111.5953,4442.0
2024-04-23 12:55:00,113.56,113.71,113.46,113.66,16676.0,111.5953,111.7427,111.497,111.6936,16676.0
2024-04-23 13:00:00,113.67,113.67,112.91,113.09,54537.0,111.7034,111.7034,110.9566,111.1334,54537.0
2024-04-23 13:05:00,113.12,113.24,113.06,113.08,4190.0,111.1629,111.2808,111.104,111.1236,4190.0
2024-04-23 13:10:00,113.01,113.12,112.88,112.98,5882.0,111.0548,111.1629,110.9271,111.0253,5882.0
2024-04-23 13:15:00,112.93,113.27,112.91,113.27,48699.0,110.9762,111.3103,110.9566,111.3103,48699.0
2024-04-23 13:20:00,113.27,113.34,113.17,113.18,5763.0,111.3103,111.3791,111.2121,111.2219,5763.0
2024-04-23 13:25:00,113.21,113.46,113.14,113.37,2485.0,111.2514,111.497,111.1826,111.4086,2485.0
2024-04-23 13:30:00,113.41,113.58,113.34,113.55,10120.0,111.4479,111.615,111.3791,111.5855,10120.0
2024-04-23 13:35:00,113.57,113.68,113.51,113.51,15438.0,111.6051,111.7132,111.5462,111.5462,15438.0
2024-04-23 13:40:00,113.58,113.76,113.57,113.71,4404.0,111.615,111.7918,111.6051,111.7427,4404.0
2024-04-23 13:45:00,113.77,113.8,113.68,113.7,7083.0,111.8017,111.8312,111.7132,111.7329,7083.0
2024-04-23 13:50:00,113.69,113.7,113.59,113.62,2086.0,111.7231,111.7329,111.6248,111.6543,2086.0
2024-04-23 13:55:00,113.62,113.63,113.51,113.55,6984.0,111.6543,111.6641,111.5462,111.5855,6984.0
2024-04-23 14:00:00,113.51,113.57,113.47,113.48,4397.0,111.5462,111.6051,111.5069,111.5167,4397.0
2024-04-23 14:05:00,113.46,113.65,113.45,113.57,10738.0,111.497,111.6837,111.4872,111.6051,10738.0
2024-04-23 14:10:00,113.59,113.72,113.56,113.58,6851.0,111.6248,111.7525,111.5953,111.615,6851.0
2024-04-23 14:15:00,113.62,113.89,113.62,113.89,5993.0,111.6543,111.9196,111.6543,111.9196,5993.0
2024-04-23 14:20:00,113.88,113.92,113.73,113.73,8849.0,111.9098,111.9491,111.7624,111.7624,8849.0
2024-04-23 14:25:00,113.77,113.91,113.66,113.88,16335.0,111.8017,111.9393,111.6936,111.9098,16335.0
2024-04-23 14:30:00,113.89,113.89,113.69,113.75,7572.0,111.9196,111.9196,111.7231,111.782,7572.0
2024-04-23 14:35:00,113.83,113.96,113.81,113.95,11443.0,111.8606,111.9884,111.841,111.9786,11443.0
2024-04-23 14:40:00,113.97,113.97,113.87,113.94,10379.0,111.9982,111.9982,111.8999,111.9687,10379.0
2024-04-23 14:45:00,113.92,113.94,113.68,113.69,14536.0,111.9491,111.9687,111.7132,111.7231,14536.0
2024-04-23 14:50:00,113.71,113.75,113.59,113.66,12178.0,111.7427,111.782,111.6248,111.6936,12178.0
2024-04-23 14:55:00,113.67,113.84,113.64,113.79,20039.0,111.7034,111.8705,111.6739,111.8213,20039.0
2024-04-23 15:00:00,113.77,113.8,113.48,113.54,5132.0,111.8017,111.8312,111.5167,111.5757,5132.0
2024-04-23 15:05:00,113.54,113.67,113.53,113.59,10033.0,111.5757,111.7034,111.5658,111.6248,10033.0
2024-04-23 15:10:00,113.65,113.96,113.65,113.86,12097.0,111.6837,111.9884,111.6837,111.8901,12097.0
2024-04-23 15:15:00,113.88,114.02,113.68,114.0,95437.0,111.9098,112.0473,111.7132,112.0277,95437.0
2024-04-23 15:20:00,113.99,114.05,113.78,113.8,48180.0,112.0179,112.0768,111.8115,111.8312,48180.0
2024-04-23 15:25:00,113.82,113.83,113.69,113.74,23135.0,111.8508,111.8606,111.7231,111.7722,23135.0
2024-04-23 15:30:00,113.74,113.82,113.69,113.75,22770.0,111.7722,111.8508,111.7231,111.782,22770.0
2024-04-23 15:35:00,113.75,113.84,113.68,113.77,25946.0,111.782,111.8705,111.7132,111.8017,25946.0
2024-04-23 15:40:00,113.79,114.02,113.78,114.02,19251.0,111.8213,112.0473,111.8115,112.0473,19251.0
2024-04-23 15:45:00,113.99,114.01,113.59,113.63,24817.0,112.0179,112.0375,111.6248,111.6641,24817.0
2024-04-23 15:50:00,113.59,114.01,113.58,113.91,46834.0,111.6248,112.0375,111.615,111.9393,46834.0
2024-04-23 15:55:00,113.94,114.01,113.71,113.77,105218.0,111.9687,112.0375,111.7427,111.8017,105218.0
2024-04-24 09:30:00,114.17,114.25,113.53,113.53,10679.0,112.1948,112.2734,111.5658,111.5658,10679.0
2024-04-24 09:35:00,113.68,113.68,113.25,113.44,7595.0,111.7132,111.7132,111.2907,111.4774,7595.0
2024-04-24 09:40:00,113.43,113.6,113.21,113.53,7473.0,111.4676,111.6346,111.2514,111.5658,7473.0
2024-04-24 09:45:00,113.44,113.44,113.09,113.33,4290.0,111.4774,111.4774,111.1334,111.3693,4290.0
2024-04-24 09:50:00,113.41,113.43,113.04,113.3,12160.0,111.4479,111.4676,111.0843,111.3398,12160.0
2024-04-24 09:55:00,113.29,114.01,113.23,113.9,18341.0,111.33,112.0375,111.271,111.9294,18341.0
2024-04-24 10:00:00,113.95,113.99,113.57,113.83,18168.0,111.9786,112.0179,111.6051,111.8606,18168.0
2024-04-24 10:05:00,113.88,114.16,113.83,114.09,6589.0,111.9098,112.1849,111.8606,112.1161,6589.0
2024-04-24 10:10:00,114.16,114.33,113.99,113.99,6511.0,112.1849,112.352,112.0179,112.0179,6511.0
2024-04-24 10:15:00,113.99,114.06,113.7,113.96,33221.0,112.0179,112.0867,111.7329,111.9884,33221.0
2024-04-24 10:20:00,114.06,114.13,113.92,114.13,9718.0,112.0867,112.1554,111.9491,112.1554,9718.0
2024-04-24 10:25:00,114.14,114.2,113.89,114.0,8822.0,112.1653,112.2242,111.9196,112.0277,8822.0
2024-04-24 10:30:00,114.0,114.1,113.81,113.81,12961.0,112.0277,112.126,111.841,111.841,12961.0
2024-04-24 10:35:00,113.78,113.83,113.5,113.5,13973.0,111.8115,111.8606,111.5363,111.5363,13973.0
2024-04-24 10:40:00,113.5,113.61,113.45,113.56,6327.0,111.5363,111.6444,111.4872,111.5953,6327.0
2024-04-24 10:45:00,113.53,113.59,113.28,113.34,9893.0,111.5658,111.6248,111.3202,111.3791,9893.0
2024-04-24 10:50:00,113.32,113.46,113.26,113.37,4314.0,111.3595,111.497,111.3005,111.4086,4314.0
2024-04-24 10:55:00,113.39,113.45,113.32,113.35,2291.0,111.4282,111.4872,111.3595,111.3889,2291.0
2024-04-24 11:00:00,113.26,113.37,113.26,113.37,5950.0,111.3005,111.4086,111.3005,111.4086,5950.0
2024-04-24 11:05:00,113.38,113.38,113.05,113.08,6457.0,111.4184,111.4184,111.0941,111.1236,6457.0
2024-04-24 11:10:00,113.06,113.07,112.91,113.02,8657.0,111.104,111.1138,110.9566,111.0646,8657.0
2024-04-24 11:15:00,112.98,113.09,112.83,112.86,28717.0,111.0253,111.1334,110.8779,110.9074,28717.0
2024-04-24 11:20:00,112.86,112.87,112.67,112.75,7967.0,110.9074,110.9172,110.7207,110.7993,7967.0
2024-04-24 11:25:00,112.82,113.24,112.82,113.2,4845.0,110.8681,111.2808,110.8681,111.2415,4845.0
2024-04-24 11:30:00,113.2,113.35,113.2,113.34,2800.0,111.2415,111.3889,111.2415,111.3791,2800.0
2024-04-24 11:35:00,113.36,113.36,113.21,113.24,6910.0,111.3988,111.3988,111.2514,111.2808,6910.0
2024-04-24 11:40:00,113.28,113.3,112.92,112.92,6371.0,111.3202,111.3398,110.9664,110.9664,6371.0
2024-04-24 11:45:00,112.87,112.95,112.83,112.85,4747.0,110.9172,110.9959,110.8779,110.8976,4747.0
2024-04-24 11:50:00,112.92,112.92,112.75,112.87,6260.0,110.9664,110.9664,110.7993,110.9172,6260.0
2024-04-24 11:55:00,112.82,112.83,112.6,112.62,4341.0,110.8681,110.8779,110.6519,110.6716,4341.0
2024-04-24 12:00:00,112.62,112.74,112.61,112.64,5110.0,110.6716,110.7895,110.6617,110.6912,5110.0
2024-04-24 12:05:00,112.61,112.61,112.35,112.43,6847.0,110.6617,110.6617,110.4062,110.4849,6847.0
2024-04-24 12:10:00,112.43,112.55,112.42,112.51,4970.0,110.4849,110.6028,110.475,110.5635,4970.0
2024-04-24 12:15:00,112.55,112.69,112.53,112.68,2212.0,110.6028,110.7404,110.5831,110.7305,2212.0
2024-04-24 12:20:00,112.72,112.77,112.68,112.7,2000.0,110.7698,110.819,110.7305,110.7502,2000.0
2024-04-24 12:25:00,112.74,112.75,112.69,112.75,4427.0,110.7895,110.7993,110.7404,110.7993,4427.0
2024-04-24 12:30:00,112.71,112.72,112.38,112.41,2501.0,110.76,110.7698,110.4357,110.4652,2501.0
2024-04-24 12:35:00,112.41,112.44,112.35,112.41,4616.0,110.4652,110.4947,110.4062,110.4652,4616.0
2024-04-24 12:40:00,112.39,112.39,112.26,112.27,3742.0,110.4455,110.4455,110.3178,110.3276,3742.0
2024-04-24 12:45:00,112.28,112.37,112.23,112.36,2874.0,110.3375,110.4259,110.2883,110.4161,2874.0
2024-04-24 12:50:00,112.36,112.58,112.36,112.58,3100.0,110.4161,110.6323,110.4161,110.6323,3100.0
2024-04-24 12:55:00,112.55,112.78,112.52,112.78,7422.0,110.6028,110.8288,110.5733,110.8288,7422.0
2024-04-24 13:00:00,112.76,112.79,112.64,112.66,2721.0,110.8091,110.8386,110.6912,110.7109,2721.0
2024-04-24 13:05:00,112.63,112.71,112.63,112.64,2493.0,110.6814,110.76,110.6814,110.6912,2493.0
2024-04-24 13:10:00,112.66,112.7,112.6,112.6,3388.0,110.7109,110.7502,110.6519,110.6519,3388.0
2024-04-24 13:15:00,112.59,112.68,112.55,112.66,5896.0,110.6421,110.7305,110.6028,110.7109,5896.0
2024-04-24 13:20:00,112.64,112.88,112.63,112.86,3122.0,110.6912,110.9271,110.6814,110.9074,3122.0
2024-04-24 13:25:00,112.85,113.08,112.85,113.06,5559.0,110.8976,111.1236,110.8976,111.104,5559.0
2024-04-24 13:30:00,113.12,113.28,113.1,113.1,4856.0,111.1629,111.3202,111.1433,111.1433,4856.0
2024-04-24 13:35:00,113.1,113.31,113.04,113.21,5964.0,111.1433,111.3496,111.0843,111.2514,5964.0
2024-04-24 13:40:00,113.22,113.29,113.22,113.26,2326.0,111.2612,111.33,111.2612,111.3005,2326.0
2024-04-24 13:45:00,113.28,113.33,113.2,113.21,2867.0,111.3202,111.3693,111.2415,111.2514,2867.0
2024-04-24 13:50:00,113.24,113.25,113.07,113.07,5021.0,111.2808,111.2907,111.1138,111.1138,5021.0
2024-04-24 13:55:00,113.11,113.32,113.11,113.25,5307.0,111.1531,111.3595,111.1531,111.2907,5307.0
2024-04-24 14:00:00,113.25,113.25,113.11,113.11,3974.0,111.2907,111.2907,111.1531,111.1531,3974.0
2024-04-24 14:05:00,113.08,113.19,112.88,113.18,7638.0,111.1236,111.2317,110.9271,111.2219,7638.0
2024-04-24 14:10:00,113.21,113.21,112.97,112.97,3347.0,111.2514,111.2514,111.0155,111.0155,3347.0
2024-04-24 14:15:00,112.87,112.92,112.83,112.91,2780.0,110.9172,110.9664,110.8779,110.9566,2780.0
2024-04-24 14:20:00,112.91,113.0,112.75,112.95,9757.0,110.9566,111.045,110.7993,110.9959,9757.0
2024-04-24 14:25:00,112.98,113.03,112.82,112.91,3797.0,111.0253,111.0745,110.8681,110.9566,3797.0
2024-04-24 14:30:00,112.87,112.92,112.71,112.84,7225.0,110.9172,110.9664,110.76,110.8878,7225.0
2024-04-24 14:35:00,112.89,113.04,112.86,112.99,2501.0,110.9369,111.0843,110.9074,111.0352,2501.0
2024-04-24 14:40:00,112.96,113.07,112.95,113.01,4071.0,111.0057,111.1138,110.9959,111.0548,4071.0
2024-04-24 14:45:00,113.01,113.03,112.94,112.94,5359.0,111.0548,111.0745,110.986,110.986,5359.0
2024-04-24 14:50:00,112.9,112.94,112.86,112.92,3333.0,110.9467,110.986,110.9074,110.9664,3333.0
2024-04-24 14:55:00,112.9,113.02,112.84,112.88,5903.0,110.9467,111.0646,110.8878,110.9271,5903.0
2024-04-24 15:00:00,112.87,112.87,112.75,112.79,5518.0,110.9172,110.9172,110.7993,110.8386,5518.0
2024-04-24 15:05:00,112.78,112.98,112.72,112.98,7058.0,110.8288,111.0253,110.7698,111.0253,7058.0
2024-04-24 15:10:00,112.94,113.03,112.82,112.93,3736.0,110.986,111.0745,110.8681,110.9762,3736.0
2024-04-24 15:15:00,112.9,112.94,112.81,112.81,3510.0,110.9467,110.986,110.8583,110.8583,3510.0
2024-04-24 15:20:00,112.81,112.98,112.81,112.93,4336.0,110.8583,111.0253,110.8583,110.9762,4336.0
2024-04-24 15:25:00,112.94,112.97,112.87,112.9,3296.0,110.986,111.0155,110.9172,110.9467,3296.0
2024-04-24 15:30:00,112.87,112.92,112.75,112.81,9088.0,110.9172,110.9664,110.7993,110.8583,9088.0
2024-04-24 15:35:00,112.81,112.85,112.72,112.75,5896.0,110.8583,110.8976,110.7698,110.7993,5896.0
2024-04-24 15:40:00,112.65,112.73,112.63,112.68,11378.0,110.7011,110.7797,110.6814,110.7305,11378.0
2024-04-24 15:45:00,112.66,112.95,112.56,112.88,22993.0,110.7109,110.9959,110.6126,110.9271,22993.0
2024-04-24 15:50:00,112.87,113.12,112.77,113.05,18310.0,110.9172,111.1629,110.819,111.0941,18310.0
2024-04-24 15:55:00,113.06,113.09,112.67,112.72,94550.0,111.104,111.1334,110.7207,110.7698,94550.0
2024-04-25 09:30:00,111.49,111.95,110.62,110.78,14607.0,109.5611,110.0132,108.7062,108.8634,14607.0
2024-04-25 09:35:00,110.55,110.85,110.46,110.54,3212.0,108.6374,108.9322,108.5489,108.6276,3212.0
2024-04-25 09:40:00,110.42,110.56,110.3,110.36,7917.0,108.5096,108.6472,108.3917,108.4507,7917.0
2024-04-25 09:45:00,110.39,110.9,110.35,110.41,5892.0,108.4802,108.9813,108.4408,108.4998,5892.0
2024-04-25 09:50:00,110.5,110.7,110.12,110.21,7443.0,108.5882,108.7848,108.2148,108.3033,7443.0
2024-04-25 09:55:00,110.22,110.28,110.07,110.18,11021.0,108.3131,108.3721,108.1657,108.2738,11021.0
2024-04-25 10:00:00,110.14,110.24,109.77,110.03,10462.0,108.2345,108.3327,107.8709,108.1264,10462.0
2024-04-25 10:05:00,110.04,110.5,109.93,110.5,5993.0,108.1362,108.5882,108.0281,108.5882,5993.0
2024-04-25 10:10:00,110.5,111.02,110.48,110.9,10899.0,108.5882,109.0993,108.5686,108.9813,10899.0
2024-04-25 10:15:00,110.97,111.56,110.96,111.42,7225.0,109.0501,109.6299,109.0403,109.4923,7225.0
2024-04-25 10:20:00,111.43,111.59,111.33,111.4,5160.0,109.5022,109.6594,109.4039,109.4727,5160.0
2024-04-25 10:25:00,111.59,111.59,111.36,111.4,1000.0,109.6594,109.6594,109.4334,109.4727,1000.0
2024-04-25 10:30:00,111.27,111.36,111.09,111.11,3992.0,109.3449,109.4334,109.168,109.1877,3992.0
2024-04-25 10:35:00,111.03,111.12,110.8,111.06,7261.0,109.1091,109.1975,108.8831,109.1386,7261.0
2024-04-25 10:40:00,111.0,111.12,110.73,111.08,5063.0,109.0796,109.1975,108.8143,109.1582,5063.0
2024-04-25 10:45:00,111.09,111.21,111.04,111.16,3810.0,109.168,109.286,109.1189,109.2368,3810.0
2024-04-25 10:50:00,111.24,111.24,111.01,111.09,2300.0,109.3154,109.3154,109.0894,109.168,2300.0
2024-04-25 10:55:00,111.15,111.35,111.15,111.29,3041.0,109.227,109.4235,109.227,109.3646,3041.0
2024-04-25 11:00:00,111.3,111.52,111.29,111.42,5677.0,109.3744,109.5906,109.3646,109.4923,5677.0
2024-04-25 11:05:00,111.42,111.69,111.42,111.47,22776.0,109.4923,109.7577,109.4923,109.5415,22776.0
2024-04-25 11:10:00,111.46,111.6,111.43,111.58,6507.0,109.5316,109.6692,109.5022,109.6496,6507.0
2024-04-25 11:15:00,111.61,111.65,111.36,111.56,7209.0,109.679,109.7184,109.4334,109.6299,7209.0
2024-04-25 11:20:00,111.56,111.6,111.46,111.57,1160.0,109.6299,109.6692,109.5316,109.6397,1160.0
2024-04-25 11:25:00,111.57,111.73,111.47,111.64,4218.0,109.6397,109.797,109.5415,109.7085,4218.0
2024-04-25 11:30:00,111.6,111.63,111.5,111.59,4397.0,109.6692,109.6987,109.5709,109.6594,4397.0
2024-04-25 11:35:00,111.6,111.65,111.57,111.65,1700.0,109.6692,109.7184,109.6397,109.7184,1700.0
2024-04-25 11:40:00,111.59,111.81,111.58,111.81,6892.0,109.6594,109.8756,109.6496,109.8756,6892.0
2024-04-25 11:45:00,111.77,111.92,111.76,111.86,9772.0,109.8363,109.9837,109.8264,109.9247,9772.0
2024-04-25 11:50:00,111.81,111.93,111.6,111.7,8637.0,109.8756,109.9935,109.6692,109.7675,8637.0
2024-04-25 11:55:00,111.67,111.89,111.61,111.88,3142.0,109.738,109.9542,109.679,109.9444,3142.0
2024-04-25 12:00:00,111.87,111.87,111.76,111.87,3155.0,109.9345,109.9345,109.8264,109.9345,3155.0
2024-04-25 12:05:00,111.87,112.04,111.8,112.03,38872.0,109.9345,110.1016,109.8658,110.0918,38872.0
2024-04-25 12:10:00,112.03,112.03,111.74,111.82,4956.0,110.0918,110.0918,109.8068,109.8854,4956.0
2024-04-25 12:15:00,111.81,112.01,111.81,111.88,5942.0,109.8756,110.0721,109.8756,109.9444,5942.0
2024-04-25 12:20:00,111.97,112.09,111.96,112.02,5412.0,110.0328,110.1507,110.023,110.0819,5412.0
2024-04-25 12:25:00,112.0,112.12,111.99,112.08,6849.0,110.0623,110.1802,110.0525,110.1409,6849.0
2024-04-25 12:30:00,112.0,112.11,111.99,112.04,3906.0,110.0623,110.1704,110.0525,110.1016,3906.0
2024-04-25 12:35:00,112.1,112.12,111.85,111.86,5714.0,110.1606,110.1802,109.9149,109.9247,5714.0
2024-04-25 12:40:00,111.91,111.91,111.77,111.89,38975.0,109.9739,109.9739,109.8363,109.9542,38975.0
2024-04-25 12:45:00,111.88,111.88,111.73,111.8,1730.0,109.9444,109.9444,109.797,109.8658,1730.0
2024-04-25 12:50:00,111.83,111.91,111.76,111.77,3622.0,109.8952,109.9739,109.8264,109.8363,3622.0
2024-04-25 12:55:00,111.85,112.0,111.81,112.0,15569.0,109.9149,110.0623,109.8756,110.0623,15569.0
2024-04-25 13:00:00,112.0,112.05,111.9,111.98,6308.0,110.0623,110.1114,109.964,110.0426,6308.0
2024-04-25 13:05:00,112.04,112.04,111.75,111.81,2242.0,110.1016,110.1016,109.8166,109.8756,2242.0
2024-04-25 13:10:00,111.79,111.79,111.57,111.63,4620.0,109.8559,109.8559,109.6397,109.6987,4620.0
2024-04-25 13:15:00,111.62,111.62,111.53,111.59,2660.0,109.6889,109.6889,109.6004,109.6594,2660.0
2024-04-25 13:20:00,111.56,111.57,111.43,111.48,4664.0,109.6299,109.6397,109.5022,109.5513,4664.0
2024-04-25 13:25:00,111.51,111.7,111.51,111.7,1610.0,109.5808,109.7675,109.5808,109.7675,1610.0
2024-04-25 13:30:00,111.7,111.74,111.62,111.7,3469.0,109.7675,109.8068,109.6889,109.7675,3469.0
2024-04-25 13:35:00,111.69,111.96,111.68,111.96,5820.0,109.7577,110.023,109.7478,110.023,5820.0
2024-04-25 13:40:00,111.89,111.92,111.83,111.91,6725.0,109.9542,109.9837,109.8952,109.9739,6725.0
2024-04-25 13:45:00,111.99,112.17,111.92,112.17,4805.0,110.0525,110.2294,109.9837,110.2294,4805.0
2024-04-25 13:50:00,112.14,112.22,112.1,112.15,4129.0,110.1999,110.2785,110.1606,110.2097,4129.0
2024-04-25 13:55:00,112.23,112.23,112.07,112.16,3739.0,110.2883,110.2883,110.1311,110.2195,3739.0
2024-04-25 14:00:00,112.18,112.18,111.96,111.96,5847.0,110.2392,110.2392,110.023,110.023,5847.0
2024-04-25 14:05:00,111.98,111.98,111.85,111.85,9553.0,110.0426,110.0426,109.9149,109.9149,9553.0
2024-04-25 14:10:00,111.85,112.07,111.81,112.07,16895.0,109.9149,110.1311,109.8756,110.1311,16895.0
2024-04-25 14:15:00,112.08,112.31,112.05,112.28,47616.0,110.1409,110.3669,110.1114,110.3375,47616.0
2024-04-25 14:20:00,112.28,112.51,112.28,112.43,24059.0,110.3375,110.5635,110.3375,110.4849,24059.0
2024-04-25 14:25:00,112.4,112.47,112.17,112.17,9293.0,110.4554,110.5242,110.2294,110.2294,9293.0
2024-04-25 14:30:00,112.27,112.43,112.22,112.27,3342.0,110.3276,110.4849,110.2785,110.3276,3342.0
2024-04-25 14:35:00,112.29,112.38,112.2,112.32,4394.0,110.3473,110.4357,110.2588,110.3768,4394.0
2024-04-25 14:40:00,112.3,112.34,112.16,112.22,5993.0,110.3571,110.3964,110.2195,110.2785,5993.0
2024-04-25 14:45:00,112.2,112.28,112.14,112.22,8094.0,110.2588,110.3375,110.1999,110.2785,8094.0
2024-04-25 14:50:00,112.25,112.28,112.13,112.24,6243.0,110.308,110.3375,110.19,110.2981,6243.0
2024-04-25 14:55:00,112.21,112.59,112.17,112.59,6310.0,110.2687,110.6421,110.2294,110.6421,6310.0
2024-04-25 15:00:00,112.58,112.76,112.58,112.75,7295.0,110.6323,110.8091,110.6323,110.7993,7295.0
2024-04-25 15:05:00,112.73,112.78,112.53,112.59,6792.0,110.7797,110.8288,110.5831,110.6421,6792.0
2024-04-25 15:10:00,112.55,112.63,112.51,112.62,10271.0,110.6028,110.6814,110.5635,110.6716,10271.0
2024-04-25 15:15:00,112.64,112.83,112.61,112.83,11023.0,110.6912,110.8779,110.6617,110.8779,11023.0
2024-04-25 15:20:00,112.77,112.83,112.73,112.79,11033.0,110.819,110.8779,110.7797,110.8386,11033.0
2024-04-25 15:25:00,112.76,112.9,112.74,112.9,9820.0,110.8091,110.9467,110.7895,110.9467,9820.0
2024-04-25 15:30:00,112.9,112.98,112.73,112.73,17860.0,110.9467,111.0253,110.7797,110.7797,17860.0
2024-04-25 15:35:00,112.7,112.72,112.53,112.62,20442.0,110.7502,110.7698,110.5831,110.6716,20442.0
2024-04-25 15:40:00,112.63,112.66,112.35,112.47,33088.0,110.6814,110.7109,110.4062,110.5242,33088.0
2024-04-25 15:45:00,112.45,112.45,112.23,112.25,23389.0,110.5045,110.5045,110.2883,110.308,23389.0
2024-04-25 15:50:00,112.25,112.26,111.98,112.11,82856.0,110.308,110.3178,110.0426,110.1704,82856.0
2024-04-25 15:55:00,112.09,112.19,111.83,111.88,137634.0,110.1507,110.249,109.8952,109.9444,137634.0
2024-04-26 09:30:00,112.51,112.51,111.59,111.9,12606.0,110.5635,110.5635,109.6594,109.964,12606.0
2024-04-26 09:35:00,111.69,112.03,111.55,111.73,32056.0,109.7577,110.0918,109.6201,109.797,32056.0
2024-04-26 09:40:00,111.56,111.73,111.51,111.68,5774.0,109.6299,109.797,109.5808,109.7478,5774.0
2024-04-26 09:45:00,111.63,111.98,111.57,111.75,17188.0,109.6987,110.0426,109.6397,109.8166,17188.0
2024-04-26 09:50:00,111.68,112.22,111.68,112.07,7029.0,109.7478,110.2785,109.7478,110.1311,7029.0
2024-04-26 09:55:00,112.03,112.1,111.72,111.72,7211.0,110.0918,110.1606,109.7871,109.7871,7211.0
2024-04-26 10:00:00,111.83,111.84,111.61,111.64,8268.0,109.8952,109.9051,109.679,109.7085,8268.0
2024-04-26 10:05:00,111.59,112.0,111.37,111.78,9677.0,109.6594,110.0623,109.4432,109.8461,9677.0
2024-04-26 10:10:00,111.9,112.1,111.87,112.05,7635.0,109.964,110.1606,109.9345,110.1114,7635.0
2024-04-26 10:15:00,112.1,112.43,112.0,112.27,10892.0,110.1606,110.4849,110.0623,110.3276,10892.0
2024-04-26 10:20:00,112.42,112.42,111.9,112.1,59711.0,110.475,110.475,109.964,110.1606,59711.0
2024-04-26 10:25:00,112.1,112.1,111.58,111.58,23865.0,110.1606,110.1606,109.6496,109.6496,23865.0
2024-04-26 10:30:00,111.5,111.95,111.43,111.9,9578.0,109.5709,110.0132,109.5022,109.964,9578.0
2024-04-26 10:35:00,111.9,111.97,111.63,111.63,8295.0,109.964,110.0328,109.6987,109.6987,8295.0
2024-04-26 10:40:00,111.61,111.8,111.58,111.73,11852.0,109.679,109.8658,109.6496,109.797,11852.0
2024-04-26 10:45:00,111.78,111.9,111.75,111.82,14568.0,109.8461,109.964,109.8166,109.8854,14568.0
2024-04-26 10:50:00,111.74,111.83,111.59,111.83,1935.0,109.8068,109.8952,109.6594,109.8952,1935.0
2024-04-26 10:55:00,111.75,111.88,111.71,111.84,4918.0,109.8166,109.9444,109.7773,109.9051,4918.0
2024-04-26 11:00:00,111.76,111.86,111.72,111.75,10684.0,109.8264,109.9247,109.7871,109.8166,10684.0
2024-04-26 11:05:00,111.71,111.73,111.59,111.59,4528.0,109.7773,109.797,109.6594,109.6594,4528.0
2024-04-26 11:10:00,111.61,111.61,111.42,111.51,5204.0,109.679,109.679,109.4923,109.5808,5204.0
2024-04-26 11:15:00,111.56,111.59,111.43,111.43,5584.0,109.6299,109.6594,109.5022,109.5022,5584.0
2024-04-26 11:20:00,111.41,111.41,111.23,111.32,8541.0,109.4825,109.4825,109.3056,109.3941,8541.0
2024-04-26 11:25:00,111.3,111.39,111.25,111.34,7542.0,109.3744,109.4628,109.3253,109.4137,7542.0
2024-04-26 11:30:00,111.34,111.34,111.2,111.23,5554.0,109.4137,109.4137,109.2761,109.3056,5554.0
2024-04-26 11:35:00,111.25,111.34,111.24,111.34,2171.0,109.3253,109.4137,109.3154,109.4137,2171.0
2024-04-26 11:40:00,111.39,111.53,111.36,111.53,6481.0,109.4628,109.6004,109.4334,109.6004,6481.0
2024-04-26 11:45:00,111.64,111.65,111.55,111.61,9165.0,109.7085,109.7184,109.6201,109.679,9165.0
2024-04-26 11:50:00,111.59,111.62,111.42,111.44,4619.0,109.6594,109.6889,109.4923,109.512,4619.0
2024-04-26 11:55:00,111.42,111.49,111.38,111.38,3580.0,109.4923,109.5611,109.453,109.453,3580.0
2024-04-26 12:00:00,111.38,111.38,111.29,111.36,4909.0,109.453,109.453,109.3646,109.4334,4909.0
2024-04-26 12:05:00,111.33,111.33,111.17,111.25,6150.0,109.4039,109.4039,109.2467,109.3253,6150.0
2024-04-26 12:10:00,111.31,111.44,111.31,111.44,2123.0,109.3842,109.512,109.3842,109.512,2123.0
2024-04-26 12:15:00,111.45,111.51,111.4,111.47,9944.0,109.5218,109.5808,109.4727,109.5415,9944.0
2024-04-26 12:20:00,111.45,111.53,111.42,111.52,9635.0,109.5218,109.6004,109.4923,109.5906,9635.0
2024-04-26 12:25:00,111.55,111.73,111.55,111.73,4861.0,109.6201,109.797,109.6201,109.797,4861.0
2024-04-26 12:30:00,111.75,111.75,111.64,111.7,14296.0,109.8166,109.8166,109.7085,109.7675,14296.0
2024-04-26 12:35:00,111.7,111.9,111.68,111.88,7782.0,109.7675,109.964,109.7478,109.9444,7782.0
2024-04-26 12:40:00,111.89,111.89,111.79,111.82,11233.0,109.9542,109.9542,109.8559,109.8854,11233.0
2024-04-26 12:45:00,111.8,111.9,111.8,111.9,5367.0,109.8658,109.964,109.8658,109.964,5367.0
2024-04-26 12:50:00,111.88,111.92,111.87,111.87,3851.0,109.9444,109.9837,109.9345,109.9345,3851.0
2024-04-26 12:55:00,111.9,111.9,111.81,111.9,7430.0,109.964,109.964,109.8756,109.964,7430.0
2024-04-26 13:00:00,111.9,111.97,111.77,111.83,13796.0,109.964,110.0328,109.8363,109.8952,13796.0
2024-04-26 13:05:00,111.83,111.83,111.69,111.69,2441.0,109.8952,109.8952,109.7577,109.7577,2441.0
2024-04-26 13:10:00,111.71,111.73,111.64,111.73,5463.0,109.7773,109.797,109.7085,109.797,5463.0
2024-04-26 13:15:00,111.75,111.8,111.7,111.79,7660.0,109.8166,109.8658,109.7675,109.8559,7660.0
2024-04-26 13:20:00,111.79,111.89,111.76,111.8,9729.0,109.8559,109.9542,109.8264,109.8658,9729.0
2024-04-26 13:25:00,111.79,111.9,111.78,111.9,3512.0,109.8559,109.964,109.8461,109.964,3512.0
2024-04-26 13:30:00,111.9,111.99,111.85,111.98,3610.0,109.964,110.0525,109.9149,110.0426,3610.0
2024-04-26 13:35:00,112.0,112.19,112.0,112.12,8529.0,110.0623,110.249,110.0623,110.1802,8529.0
2024-04-26 13:40:00,112.15,112.18,112.09,112.16,6404.0,110.2097,110.2392,110.1507,110.2195,6404.0
2024-04-26 13:45:00,112.18,112.22,112.16,112.2,3382.0,110.2392,110.2785,110.2195,110.2588,3382.0
2024-04-26 13:50:00,112.22,112.36,112.19,112.27,5631.0,110.2785,110.4161,110.249,110.3276,5631.0
2024-04-26 13:55:00,112.22,112.22,112.14,112.18,3189.0,110.2785,110.2785,110.1999,110.2392,3189.0
2024-04-26 14:00:00,112.16,112.16,111.97,111.98,4255.0,110.2195,110.2195,110.0328,110.0426,4255.0
2024-04-26 14:05:00,112.02,112.15,112.0,112.08,5161.0,110.0819,110.2097,110.0623,110.1409,5161.0
2024-04-26 14:10:00,112.07,112.16,112.05,112.12,2072.0,110.1311,110.2195,110.1114,110.1802,2072.0
2024-04-26 14:15:00,112.11,112.16,112.04,112.04,3417.0,110.1704,110.2195,110.1016,110.1016,3417.0
2024-04-26 14:20:00,112.02,112.05,111.92,111.93,5207.0,110.0819,110.1114,109.9837,109.9935,5207.0
2024-04-26 14:25:00,111.91,111.92,111.82,111.9,11662.0,109.9739,109.9837,109.8854,109.964,11662.0
2024-04-26 14:30:00,111.88,111.99,111.86,111.95,14880.0,109.9444,110.0525,109.9247,110.0132,14880.0
2024-04-26 14:35:00,111.96,112.08,111.94,112.01,5916.0,110.023,110.1409,110.0033,110.0721,5916.0
2024-04-26 14:40:00,112.0,112.1,112.0,112.09,9112.0,110.0623,110.1606,110.0623,110.1507,9112.0
2024-04-26 14:45:00,112.1,112.14,112.05,112.07,2976.0,110.1606,110.1999,110.1114,110.1311,2976.0
2024-04-26 14:50:00,112.08,112.21,112.08,112.14,5080.0,110.1409,110.2687,110.1409,110.1999,5080.0
2024-04-26 14:55:00,112.15,112.21,112.09,112.2,10268.0,110.2097,110.2687,110.1507,110.2588,10268.0
2024-04-26 15:00:00,112.2,112.33,112.17,112.31,17014.0,110.2588,110.3866,110.2294,110.3669,17014.0
2024-04-26 15:05:00,112.31,112.33,112.14,112.16,6171.0,110.3669,110.3866,110.1999,110.2195,6171.0
2024-04-26 15:10:00,112.17,112.18,112.05,112.15,9689.0,110.2294,110.2392,110.1114,110.2097,9689.0
2024-04-26 15:15:00,112.14,112.22,112.14,112.18,5025.0,110.1999,110.2785,110.1999,110.2392,5025.0
2024-04-26 15:20:00,112.16,112.35,112.15,112.29,7497.0,110.2195,110.4062,110.2097,110.3473,7497.0
2024-04-26 15:25:00,112.29,112.32,112.28,112.31,9726.0,110.3473,110.3768,110.3375,110.3669,9726.0
2024-04-26 15:30:00,112.31,112.31,112.15,112.18,18052.0,110.3669,110.3669,110.2097,110.2392,18052.0
2024-04-26 15:35:00,112.18,112.18,111.97,112.02,21070.0,110.2392,110.2392,110.0328,110.0819,21070.0
2024-04-26 15:40:00,112.02,112.07,111.82,111.9,25537.0,110.0819,110.1311,109.8854,109.964,25537.0
2024-04-26 15:45:00,111.88,112.08,111.87,112.07,25678.0,109.9444,110.1409,109.9345,110.1311,25678.0
2024-04-26 15:50:00,112.08,112.25,112.03,112.16,36597.0,110.1409,110.308,110.0918,110.2195,36597.0
2024-04-26 15:55:00,112.17,112.28,112.12,112.19,81070.0,110.2294,110.3375,110.1802,110.249,81070.0
2024-04-29 09:30:00,112.81,113.31,112.52,113.19,19813.0,110.8583,111.3496,110.5733,111.2317,19813.0
2024-04-29 09:35:00,113.21,113.31,112.44,112.44,6400.0,111.2514,111.3496,110.4947,110.4947,6400.0
2024-04-29 09:40:00,112.22,112.22,111.11,111.21,10120.0,110.2785,110.2785,109.1877,109.286,10120.0
2024-04-29 09:45:00,111.29,111.8,111.21,111.73,6736.0,109.3646,109.8658,109.286,109.797,6736.0
2024-04-29 09:50:00,111.82,111.82,111.58,111.67,6901.0,109.8854,109.8854,109.6496,109.738,6901.0
2024-04-29 09:55:00,111.7,111.94,111.7,111.85,4631.0,109.7675,110.0033,109.7675,109.9149,4631.0
2024-04-29 10:00:00,111.83,112.22,111.82,112.07,6446.0,109.8952,110.2785,109.8854,110.1311,6446.0
2024-04-29 10:05:00,112.2,112.23,111.99,112.09,9381.0,110.2588,110.2883,110.0525,110.1507,9381.0
2024-04-29 10:10:00,112.06,112.12,111.93,112.12,3459.0,110.1213,110.1802,109.9935,110.1802,3459.0
2024-04-29 10:15:00,112.12,112.19,112.05,112.05,2702.0,110.1802,110.249,110.1114,110.1114,2702.0
2024-04-29 10:20:00,112.06,112.07,111.84,111.91,4944.0,110.1213,110.1311,109.9051,109.9739,4944.0
2024-04-29 10:25:00,111.91,112.04,111.85,111.91,8486.0,109.9739,110.1016,109.9149,109.9739,8486.0
2024-04-29 10:30:00,111.94,112.02,111.82,111.92,7661.0,110.0033,110.0819,109.8854,109.9837,7661.0
2024-04-29 10:35:00,111.9,111.9,111.54,111.66,8935.0,109.964,109.964,109.6103,109.7282,8935.0
2024-04-29 10:40:00,111.72,111.83,111.63,111.71,9940.0,109.7871,109.8952,109.6987,109.7773,9940.0
2024-04-29 10:45:00,111.66,111.66,111.34,111.34,4173.0,109.7282,109.7282,109.4137,109.4137,4173.0
2024-04-29 10:50:00,111.38,111.51,111.37,111.41,3593.0,109.453,109.5808,109.4432,109.4825,3593.0
2024-04-29 10:55:00,111.4,111.6,111.36,111.52,5885.0,109.4727,109.6692,109.4334,109.5906,5885.0
2024-04-29 11:00:00,111.49,111.55,111.44,111.48,3525.0,109.5611,109.6201,109.512,109.5513,3525.0
2024-04-29 11:05:00,111.48,111.48,111.33,111.37,12033.0,109.5513,109.5513,109.4039,109.4432,12033.0
2024-04-29 11:10:00,111.35,111.44,111.34,111.39,10199.0,109.4235,109.512,109.4137,109.4628,10199.0
2024-04-29 11:15:00,111.38,111.5,111.31,111.47,22905.0,109.453,109.5709,109.3842,109.5415,22905.0
2024-04-29 11:20:00,111.48,111.51,111.41,111.43,8481.0,109.5513,109.5808,109.4825,109.5022,8481.0
2024-04-29 11:25:00,111.45,111.86,111.42,111.73,14842.0,109.5218,109.9247,109.4923,109.797,14842.0
2024-04-29 11:30:00,111.77,111.77,111.53,111.53,10042.0,109.8363,109.8363,109.6004,109.6004,10042.0
2024-04-29 11:35:00,111.53,111.56,111.3,111.53,17557.0,109.6004,109.6299,109.3744,109.6004,17557.0
2024-04-29 11:40:00,111.52,111.68,111.48,111.48,4655.0,109.5906,109.7478,109.5513,109.5513,4655.0
2024-04-29 11:45:00,111.44,111.51,111.32,111.39,4639.0,109.512,109.5808,109.3941,109.4628,4639.0
2024-04-29 11:50:00,111.33,111.38,111.23,111.23,6953.0,109.4039,109.453,109.3056,109.3056,6953.0
2024-04-29 11:55:00,111.25,111.26,111.07,111.07,8312.0,109.3253,109.3351,109.1484,109.1484,8312.0
2024-04-29 12:00:00,111.05,111.06,110.93,110.93,4719.0,109.1287,109.1386,109.0108,109.0108,4719.0
2024-04-29 12:05:00,110.97,111.17,110.95,111.17,7554.0,109.0501,109.2467,109.0305,109.2467,7554.0
2024-04-29 12:10:00,111.17,111.21,111.15,111.18,6136.0,109.2467,109.286,109.227,109.2565,6136.0
2024-04-29 12:15:00,111.2,111.2,111.09,111.09,6407.0,109.2761,109.2761,109.168,109.168,6407.0
2024-04-29 12:20:00,111.13,111.14,111.08,111.11,3919.0,109.2073,109.2172,109.1582,109.1877,3919.0
2024-04-29 12:25:00,111.09,111.22,111.06,111.17,5311.0,109.168,109.2958,109.1386,109.2467,5311.0
2024-04-29 12:30:00,111.21,111.3,111.1,111.19,8019.0,109.286,109.3744,109.1779,109.2663,8019.0
2024-04-29 12:35:00,111.18,111.2,111.07,111.07,4996.0,109.2565,109.2761,109.1484,109.1484,4996.0
2024-04-29 12:40:00,111.09,111.19,111.02,111.18,5104.0,109.168,109.2663,109.0993,109.2565,5104.0
2024-04-29 12:45:00,111.16,111.22,111.09,111.14,5519.0,109.2368,109.2958,109.168,109.2172,5519.0
2024-04-29 12:50:00,111.13,111.15,111.05,111.05,7151.0,109.2073,109.227,109.1287,109.1287,7151.0
2024-04-29 12:55:00,111.05,111.11,110.98,111.11,8569.0,109.1287,109.1877,109.0599,109.1877,8569.0
2024-04-29 13:00:00,111.1,111.15,111.08,111.15,5566.0,109.1779,109.227,109.1582,109.227,5566.0
2024-04-29 13:05:00,111.13,111.22,111.04,111.08,7934.0,109.2073,109.2958,109.1189,109.1582,7934.0
2024-04-29 13:10:00,111.08,111.1,111.03,111.05,2937.0,109.1582,109.1779,109.1091,109.1287,2937.0
2024-04-29 13:15:00,111.04,111.14,111.03,111.14,12005.0,109.1189,109.2172,109.1091,109.2172,12005.0
2024-04-29 13:20:00,111.13,111.21,110.98,111.21,27011.0,109.2073,109.286,109.0599,109.286,27011.0
2024-04-29 13:25:00,111.21,111.48,111.21,111.44,3072.0,109.286,109.5513,109.286,109.512,3072.0
2024-04-29 13:30:00,111.45,111.65,111.39,111.65,5950.0,109.5218,109.7184,109.4628,109.7184,5950.0
2024-04-29 13:35:00,111.62,111.73,111.6,111.66,8724.0,109.6889,109.797,109.6692,109.7282,8724.0
2024-04-29 13:40:00,111.68,111.69,111.58,111.63,4601.0,109.7478,109.7577,109.6496,109.6987,4601.0
2024-04-29 13:45:00,111.61,111.61,111.43,111.43,4772.0,109.679,109.679,109.5022,109.5022,4772.0
2024-04-29 13:50:00,111.44,111.46,111.41,111.45,2759.0,109.512,109.5316,109.4825,109.5218,2759.0
2024-04-29 13:55:00,111.43,111.5,111.42,111.45,7450.0,109.5022,109.5709,109.4923,109.5218,7450.0
2024-04-29 14:00:00,111.4,111.4,111.16,111.23,15935.0,109.4727,109.4727,109.2368,109.3056,15935.0
2024-04-29 14:05:00,111.23,111.38,111.23,111.33,5594.0,109.3056,109.453,109.3056,109.4039,5594.0
2024-04-29 14:10:00,111.35,111.5,111.33,111.49,5704.0,109.4235,109.5709,109.4039,109.5611,5704.0
2024-04-29 14:15:00,111.52,111.54,111.43,111.43,6969.0,109.5906,109.6103,109.5022,109.5022,6969.0
2024-04-29 14:20:00,111.4,111.49,111.4,111.44,7204.0,109.4727,109.5611,109.4727,109.512,7204.0
2024-04-29 14:25:00,111.44,111.46,111.35,111.35,10640.0,109.512,109.5316,109.4235,109.4235,10640.0
2024-04-29 14:30:00,111.35,111.35,111.08,111.14,12913.0,109.4235,109.4235,109.1582,109.2172,12913.0
2024-04-29 14:35:00,111.16,111.23,111.12,111.23,8164.0,109.2368,109.3056,109.1975,109.3056,8164.0
2024-04-29 14:40:00,111.25,111.35,111.25,111.34,5661.0,109.3253,109.4235,109.3253,109.4137,5661.0
2024-04-29 14:45:00,111.34,111.34,111.18,111.19,14952.0,109.4137,109.4137,109.2565,109.2663,14952.0
2024-04-29 14:50:00,111.21,111.34,111.17,111.3,12152.0,109.286,109.4137,109.2467,109.3744,12152.0
2024-04-29 14:55:00,111.32,111.4,111.3,111.34,7107.0,109.3941,109.4727,109.3744,109.4137,7107.0
2024-04-29 15:00:00,111.29,111.29,110.85,110.98,13703.0,109.3646,109.3646,108.9322,109.0599,13703.0
2024-04-29 15:05:00,110.95,110.98,110.78,110.95,9906.0,109.0305,109.0599,108.8634,109.0305,9906.0
2024-04-29 15:10:00,110.98,111.11,110.98,111.1,10532.0,109.0599,109.1877,109.0599,109.1779,10532.0
2024-04-29 15:15:00,111.12,111.12,111.0,111.07,9031.0,109.1975,109.1975,109.0796,109.1484,9031.0
2024-04-29 15:20:00,111.05,111.22,111.05,111.2,12715.0,109.1287,109.2958,109.1287,109.2761,12715.0
2024-04-29 15:25:00,111.21,111.21,110.95,111.01,14048.0,109.286,109.286,109.0305,109.0894,14048.0
2024-04-29 15:30:00,111.0,111.13,110.99,111.02,8959.0,109.0796,109.2073,109.0698,109.0993,8959.0
2024-04-29 15:35:00,111.02,111.03,110.82,110.87,41512.0,109.0993,109.1091,108.9027,108.9518,41512.0
2024-04-29 15:40:00,110.86,110.97,110.84,110.88,16492.0,108.942,109.0501,108.9224,108.9617,16492.0
2024-04-29 15:45:00,110.85,110.9,110.77,110.89,91384.0,108.9322,108.9813,108.8536,108.9715,91384.0
2024-04-29 15:50:00,110.9,111.07,110.83,111.06,92434.0,108.9813,109.1484,108.9125,109.1386,92434.0
2024-04-29 15:55:00,111.05,111.12,110.84,110.91,196413.0,109.1287,109.1975,108.9224,108.9912,196413.0
2024-04-30 09:30:00,110.44,110.44,110.27,110.41,10613.0,108.5293,108.5293,108.3622,108.4998,10613.0
2024-04-30 09:35:00,110.45,110.45,109.98,109.98,9520.0,108.5391,108.5391,108.0772,108.0772,9520.0
2024-04-30 09:40:00,110.04,110.17,109.97,110.04,14950.0,108.1362,108.264,108.0674,108.1362,14950.0
2024-04-30 09:45:00,110.1,110.13,109.91,109.98,4762.0,108.1952,108.2246,108.0085,108.0772,4762.0
2024-04-30 09:50:00,109.98,110.03,109.79,110.01,7846.0,108.0772,108.1264,107.8905,108.1067,7846.0
2024-04-30 09:55:00,110.01,110.08,109.84,110.0,7490.0,108.1067,108.1755,107.9397,108.0969,7490.0
2024-04-30 10:00:00,110.08,110.2,109.98,110.14,42842.0,108.1755,108.2934,108.0772,108.2345,42842.0
2024-04-30 10:05:00,110.14,110.81,110.14,110.8,29684.0,108.2345,108.8929,108.2345,108.8831,29684.0
2024-04-30 10:10:00,110.7,111.18,110.64,111.13,25540.0,108.7848,109.2565,108.7258,109.2073,25540.0
2024-04-30 10:15:00,111.17,111.28,110.77,110.83,16662.0,109.2467,109.3548,108.8536,108.9125,16662.0
2024-04-30 10:20:00,110.78,110.82,110.36,110.43,7398.0,108.8634,108.9027,108.4507,108.5195,7398.0
2024-04-30 10:25:00,110.42,110.54,110.32,110.36,6515.0,108.5096,108.6276,108.4114,108.4507,6515.0
2024-04-30 10:30:00,110.31,110.34,109.9,109.99,9876.0,108.4015,108.431,107.9986,108.0871,9876.0
2024-04-30 10:35:00,109.98,110.1,109.95,110.1,12630.0,108.0772,108.1952,108.0478,108.1952,12630.0
2024-04-30 10:40:00,110.11,110.3,110.1,110.2,8701.0,108.205,108.3917,108.1952,108.2934,8701.0
2024-04-30 10:45:00,110.2,110.32,110.14,110.2,8392.0,108.2934,108.4114,108.2345,108.2934,8392.0
2024-04-30 10:50:00,110.26,110.27,110.09,110.15,9063.0,108.3524,108.3622,108.1853,108.2443,9063.0
2024-04-30 10:55:00,110.15,110.27,110.1,110.15,14452.0,108.2443,108.3622,108.1952,108.2443,14452.0
2024-04-30 11:00:00,110.17,110.23,109.92,109.92,10145.0,108.264,108.3229,108.0183,108.0183,10145.0
2024-04-30 11:05:00,109.95,109.95,109.61,109.66,13026.0,108.0478,108.0478,107.7136,107.7628,13026.0
2024-04-30 11:10:00,109.65,109.65,109.38,109.43,12510.0,107.753,107.753,107.4876,107.5368,12510.0
2024-04-30 11:15:00,109.46,109.7,109.46,109.62,9519.0,107.5662,107.8021,107.5662,107.7235,9519.0
2024-04-30 11:20:00,109.64,109.65,109.44,109.44,10933.0,107.7431,107.753,107.5466,107.5466,10933.0
2024-04-30 11:25:00,109.48,109.51,109.31,109.37,13641.0,107.5859,107.6154,107.4188,107.4778,13641.0
2024-04-30 11:30:00,109.34,109.37,109.16,109.28,13161.0,107.4483,107.4778,107.2714,107.3894,13161.0
2024-04-30 11:35:00,109.31,109.35,109.24,109.31,5577.0,107.4188,107.4581,107.35,107.4188,5577.0
2024-04-30 11:40:00,109.29,109.29,109.05,109.24,13167.0,107.3992,107.3992,107.1633,107.35,13167.0
2024-04-30 11:45:00,109.26,109.31,109.14,109.17,7403.0,107.3697,107.4188,107.2518,107.2813,7403.0
2024-04-30 11:50:00,109.19,109.25,109.13,109.15,7683.0,107.3009,107.3599,107.2419,107.2616,7683.0
2024-04-30 11:55:00,109.12,109.22,108.97,108.97,13805.0,107.2321,107.3304,107.0847,107.0847,13805.0
2024-04-30 12:00:00,108.98,109.01,108.81,108.97,10423.0,107.0945,107.124,106.9275,107.0847,10423.0
2024-04-30 12:05:00,108.97,108.98,108.87,108.92,12211.0,107.0847,107.0945,106.9864,107.0356,12211.0
2024-04-30 12:10:00,108.93,109.03,108.88,109.03,8460.0,107.0454,107.1437,106.9963,107.1437,8460.0
2024-04-30 12:15:00,109.04,109.19,108.99,109.08,15207.0,107.1535,107.3009,107.1044,107.1928,15207.0
2024-04-30 12:20:00,109.06,109.09,108.93,108.93,15670.0,107.1732,107.2026,107.0454,107.0454,15670.0
2024-04-30 12:25:00,108.93,109.08,108.9,109.02,15174.0,107.0454,107.1928,107.0159,107.1339,15174.0
2024-04-30 12:30:00,109.01,109.01,108.72,108.73,13683.0,107.124,107.124,106.839,106.8489,13683.0
2024-04-30 12:35:00,108.72,108.89,108.7,108.8,8836.0,106.839,107.0061,106.8194,106.9177,8836.0
2024-04-30 12:40:00,108.81,108.88,108.75,108.78,8852.0,106.9275,106.9963,106.8685,106.898,8852.0
2024-04-30 12:45:00,108.76,108.78,108.64,108.69,14828.0,106.8784,106.898,106.7604,106.8096,14828.0
2024-04-30 12:50:00,108.7,108.79,108.47,108.63,17736.0,106.8194,106.9078,106.5934,106.7506,17736.0
2024-04-30 12:55:00,108.63,108.66,108.48,108.6,16557.0,106.7506,106.7801,106.6032,106.7211,16557.0
2024-04-30 13:00:00,108.55,108.7,108.46,108.54,11033.0,106.672,106.8194,106.5835,106.6622,11033.0
2024-04-30 13:05:00,108.51,108.6,108.43,108.54,5771.0,106.6327,106.7211,106.5541,106.6622,5771.0
2024-04-30 13:10:00,108.53,108.59,108.45,108.51,8012.0,106.6523,106.7113,106.5737,106.6327,8012.0
2024-04-30 13:15:00,108.51,108.59,108.45,108.58,12804.0,106.6327,106.7113,106.5737,106.7015,12804.0
2024-04-30 13:20:00,108.59,108.71,108.56,108.66,7016.0,106.7113,106.8292,106.6818,106.7801,7016.0
2024-04-30 13:25:00,108.65,108.69,108.56,108.62,6837.0,106.7703,106.8096,106.6818,106.7408,6837.0
2024-04-30 13:30:00,108.61,108.67,108.61,108.64,2619.0,106.7309,106.7899,106.7309,106.7604,2619.0
2024-04-30 13:35:00,108.67,108.71,108.63,108.7,5761.0,106.7899,106.8292,106.7506,106.8194,5761.0
2024-04-30 13:40:00,108.73,108.79,108.61,108.65,4021.0,106.8489,106.9078,106.7309,106.7703,4021.0
2024-04-30 13:45:00,108.65,108.78,108.64,108.75,8573.0,106.7703,106.898,106.7604,106.8685,8573.0
2024-04-30 13:50:00,108.72,108.82,108.7,108.82,5271.0,106.839,106.9373,106.8194,106.9373,5271.0
2024-04-30 13:55:00,108.79,108.9,108.72,108.9,8815.0,106.9078,107.0159,106.839,107.0159,8815.0
2024-04-30 14:00:00,108.87,109.03,108.85,108.97,8362.0,106.9864,107.1437,106.9668,107.0847,8362.0
2024-04-30 14:05:00,109.01,109.01,108.75,108.75,11338.0,107.124,107.124,106.8685,106.8685,11338.0
2024-04-30 14:10:00,108.75,108.78,108.61,108.67,7881.0,106.8685,106.898,106.7309,106.7899,7881.0
2024-04-30 14:15:00,108.64,108.69,108.51,108.53,9312.0,106.7604,106.8096,106.6327,106.6523,9312.0
2024-04-30 14:20:00,108.53,108.62,108.51,108.53,8528.0,106.6523,106.7408,106.6327,106.6523,8528.0
2024-04-30 14:25:00,108.54,108.61,108.42,108.5,10965.0,106.6622,106.7309,106.5442,106.6228,10965.0
2024-04-30 14:30:00,108.48,108.55,108.45,108.55,4179.0,106.6032,106.672,106.5737,106.672,4179.0
2024-04-30 14:35:00,108.56,108.6,108.5,108.5,7400.0,106.6818,106.7211,106.6228,106.6228,7400.0
2024-04-30 14:40:00,108.53,108.64,108.49,108.5,24095.0,106.6523,106.7604,106.613,106.6228,24095.0
2024-04-30 14:45:00,108.52,108.52,108.35,108.4,8033.0,106.6425,106.6425,106.4754,106.5246,8033.0
2024-04-30 14:50:00,108.37,108.37,108.25,108.32,10382.0,106.4951,106.4951,106.3772,106.446,10382.0
2024-04-30 14:55:00,108.35,108.42,108.32,108.42,5275.0,106.4754,106.5442,106.446,106.5442,5275.0
2024-04-30 15:00:00,108.42,108.5,108.38,108.4,8767.0,106.5442,106.6228,106.5049,106.5246,8767.0
2024-04-30 15:05:00,108.41,108.71,108.37,108.71,30038.0,106.5344,106.8292,106.4951,106.8292,30038.0
2024-04-30 15:10:00,108.74,108.81,108.65,108.71,11906.0,106.8587,106.9275,106.7703,106.8292,11906.0
2024-04-30 15:15:00,108.71,108.71,108.43,108.47,9522.0,106.8292,106.8292,106.5541,106.5934,9522.0
2024-04-30 15:20:00,108.46,108.5,108.17,108.18,12013.0,106.5835,106.6228,106.2986,106.3084,12013.0
2024-04-30 15:25:00,108.19,108.32,108.09,108.32,17814.0,106.3182,106.446,106.2199,106.446,17814.0
2024-04-30 15:30:00,108.25,108.44,108.24,108.4,20057.0,106.3772,106.5639,106.3673,106.5246,20057.0
2024-04-30 15:35:00,108.41,108.41,107.88,108.06,37631.0,106.5344,106.5344,106.0136,106.1905,37631.0
2024-04-30 15:40:00,108.06,108.33,108.03,108.14,23095.0,106.1905,106.4558,106.161,106.2691,23095.0
2024-04-30 15:45:00,108.13,108.48,108.1,108.44,46066.0,106.2593,106.6032,106.2298,106.5639,46066.0
2024-04-30 15:50:00,108.41,108.51,108.25,108.45,97935.0,106.5344,106.6327,106.3772,106.5737,97935.0
2024-04-30 15:55:00,108.41,108.43,108.23,108.39,249736.0,106.5344,106.5541,106.3575,106.5148,249736.0
2024-05-01 09:30:00,108.6,108.9,107.96,108.38,38458.0,106.7211,107.0159,106.0922,106.5049,38458.0
2024-05-01 09:35:00,108.18,108.38,107.99,108.03,7018.0,106.3084,106.5049,106.1217,106.161,7018.0
2024-05-01 09:40:00,107.88,107.88,107.5,107.72,4238.0,106.0136,106.0136,105.6402,105.8563,4238.0
2024-05-01 09:45:00,107.72,107.95,107.48,107.54,10320.0,105.8563,106.0824,105.6205,105.6795,10320.0
2024-05-01 09:50:00,107.53,107.62,107.3,107.43,13969.0,105.6696,105.7581,105.4436,105.5714,13969.0
2024-05-01 09:55:00,107.4,107.47,107.2,107.36,12106.0,105.5419,105.6107,105.3453,105.5026,12106.0
2024-05-01 10:00:00,107.48,107.67,107.34,107.52,15850.0,105.6205,105.8072,105.4829,105.6598,15850.0
2024-05-01 10:05:00,107.53,108.1,107.51,108.09,8476.0,105.6696,106.2298,105.65,106.2199,8476.0
2024-05-01 10:10:00,108.04,108.04,107.9,108.04,12316.0,106.1708,106.1708,106.0332,106.1708,12316.0
2024-05-01 10:15:00,108.04,108.13,107.92,107.96,10808.0,106.1708,106.2593,106.0529,106.0922,10808.0
2024-05-01 10:20:00,107.98,108.63,107.97,108.23,29214.0,106.1118,106.7506,106.102,106.3575,29214.0
2024-05-01 10:25:00,108.23,108.51,108.19,108.27,10872.0,106.3575,106.6327,106.3182,106.3968,10872.0
2024-05-01 10:30:00,108.26,108.55,108.25,108.46,20903.0,106.387,106.672,106.3772,106.5835,20903.0
2024-05-01 10:35:00,108.47,108.62,108.47,108.62,8342.0,106.5934,106.7408,106.5934,106.7408,8342.0
2024-05-01 10:40:00,108.55,108.56,108.11,108.23,15551.0,106.672,106.6818,106.2396,106.3575,15551.0
2024-05-01 10:45:00,108.23,108.54,108.14,108.52,7154.0,106.3575,106.6622,106.2691,106.6425,7154.0
2024-05-01 10:50:00,108.51,108.51,108.3,108.3,15978.0,106.6327,106.6327,106.4263,106.4263,15978.0
2024-05-01 10:55:00,108.32,108.67,108.31,108.33,9820.0,106.446,106.7899,106.4361,106.4558,9820.0
2024-05-01 11:00:00,108.33,108.34,108.17,108.28,6264.0,106.4558,106.4656,106.2986,106.4067,6264.0
2024-05-01 11:05:00,108.32,108.38,108.24,108.25,7081.0,106.446,106.5049,106.3673,106.3772,7081.0
2024-05-01 11:10:00,108.3,108.3,108.12,108.14,18919.0,106.4263,106.4263,106.2494,106.2691,18919.0
2024-05-01 11:15:00,108.14,108.17,107.92,107.99,15894.0,106.2691,106.2986,106.0529,106.1217,15894.0
2024-05-01 11:20:00,108.03,108.31,108.0,108.25,5077.0,106.161,106.4361,106.1315,106.3772,5077.0
2024-05-01 11:25:00,108.27,108.27,108.07,108.12,6038.0,106.3968,106.3968,106.2003,106.2494,6038.0
2024-05-01 11:30:00,108.11,108.14,107.9,107.93,6464.0,106.2396,106.2691,106.0332,106.0627,6464.0
2024-05-01 11:35:00,107.92,107.92,107.83,107.88,5336.0,106.0529,106.0529,105.9644,106.0136,5336.0
2024-05-01 11:40:00,107.88,108.0,107.77,107.99,10103.0,106.0136,106.1315,105.9055,106.1217,10103.0
2024-05-01 11:45:00,107.96,108.03,107.86,107.98,6515.0,106.0922,106.161,105.9939,106.1118,6515.0
2024-05-01 11:50:00,107.94,108.0,107.89,107.91,6002.0,106.0725,106.1315,106.0234,106.0431,6002.0
2024-05-01 11:55:00,107.93,108.08,107.92,108.05,6149.0,106.0627,106.2101,106.0529,106.1806,6149.0
2024-05-01 12:00:00,107.99,108.0,107.81,107.86,8729.0,106.1217,106.1315,105.9448,105.9939,8729.0
2024-05-01 12:05:00,107.9,107.9,107.73,107.89,6886.0,106.0332,106.0332,105.8662,106.0234,6886.0
2024-05-01 12:10:00,107.91,108.17,107.91,108.15,13060.0,106.0431,106.2986,106.0431,106.2789,13060.0
2024-05-01 12:15:00,108.13,108.21,108.05,108.07,12365.0,106.2593,106.3379,106.1806,106.2003,12365.0
2024-05-01 12:20:00,108.07,108.3,108.05,108.16,27705.0,106.2003,106.4263,106.1806,106.2887,27705.0
2024-05-01 12:25:00,108.16,108.54,108.16,108.42,56744.0,106.2887,106.6622,106.2887,106.5442,56744.0
2024-05-01 12:30:00,108.42,108.56,108.37,108.37,20009.0,106.5442,106.6818,106.4951,106.4951,20009.0
2024-05-01 12:35:00,108.35,108.51,108.32,108.36,20029.0,106.4754,106.6327,106.446,106.4853,20029.0
2024-05-01 12:40:00,108.35,108.38,108.1,108.1,5544.0,106.4754,106.5049,106.2298,106.2298,5544.0
2024-05-01 12:45:00,108.13,108.13,107.89,107.93,10159.0,106.2593,106.2593,106.0234,106.0627,10159.0
2024-05-01 12:50:00,107.89,108.01,107.8,107.93,6908.0,106.0234,106.1413,105.935,106.0627,6908.0
2024-05-01 12:55:00,107.92,107.93,107.79,107.93,5371.0,106.0529,106.0627,105.9251,106.0627,5371.0
2024-05-01 13:00:00,107.93,108.11,107.92,107.92,7589.0,106.0627,106.2396,106.0529,106.0529,7589.0
2024-05-01 13:05:00,107.91,107.91,107.8,107.81,5951.0,106.0431,106.0431,105.935,105.9448,5951.0
2024-05-01 13:10:00,107.8,107.88,107.73,107.77,7054.0,105.935,106.0136,105.8662,105.9055,7054.0
2024-05-01 13:15:00,107.8,107.82,107.73,107.76,3256.0,105.935,105.9546,105.8662,105.8957,3256.0
2024-05-01 13:20:00,107.74,108.01,107.73,107.98,5171.0,105.876,106.1413,105.8662,106.1118,5171.0
2024-05-01 13:25:00,107.95,108.05,107.93,108.05,3431.0,106.0824,106.1806,106.0627,106.1806,3431.0
2024-05-01 13:30:00,108.07,108.09,108.01,108.05,4095.0,106.2003,106.2199,106.1413,106.1806,4095.0
2024-05-01 13:35:00,108.03,108.35,108.03,108.23,6939.0,106.161,106.4754,106.161,106.3575,6939.0
2024-05-01 13:40:00,108.22,108.25,108.19,108.24,4364.0,106.3477,106.3772,106.3182,106.3673,4364.0
2024-05-01 13:45:00,108.23,108.29,108.17,108.27,5821.0,106.3575,106.4165,106.2986,106.3968,5821.0
2024-05-01 13:50:00,108.22,108.37,108.21,108.37,5971.0,106.3477,106.4951,106.3379,106.4951,5971.0
2024-05-01 13:55:00,108.39,108.39,108.25,108.34,3921.0,106.5148,106.5148,106.3772,106.4656,3921.0
2024-05-01 14:00:00,108.38,108.62,108.33,108.52,22956.0,106.5049,106.7408,106.4558,106.6425,22956.0
2024-05-01 14:05:00,108.53,108.57,108.2,108.32,8842.0,106.6523,106.6916,106.328,106.446,8842.0
2024-05-01 14:10:00,108.29,108.45,108.23,108.45,6766.0,106.4165,106.5737,106.3575,106.5737,6766.0
2024-05-01 14:15:00,108.36,108.53,108.35,108.5,5301.0,106.4853,106.6523,106.4754,106.6228,5301.0
2024-05-01 14:20:00,108.49,108.6,108.45,108.59,7257.0,106.613,106.7211,106.5737,106.7113,7257.0
2024-05-01 14:25:00,108.59,108.93,108.59,108.85,16297.0,106.7113,107.0454,106.7113,106.9668,16297.0
2024-05-01 14:30:00,108.81,109.0,108.33,108.95,14704.0,106.9275,107.1142,106.4558,107.0651,14704.0
2024-05-01 14:35:00,108.87,109.16,108.34,109.08,20959.0,106.9864,107.2714,106.4656,107.1928,20959.0
2024-05-01 14:40:00,109.05,109.83,109.01,109.83,32856.0,107.1633,107.9298,107.124,107.9298,32856.0
2024-05-01 14:45:00,109.89,109.89,109.29,109.42,15216.0,107.9888,107.9888,107.3992,107.5269,15216.0
2024-05-01 14:50:00,109.51,110.07,109.5,110.02,19546.0,107.6154,108.1657,107.6055,108.1166,19546.0
2024-05-01 14:55:00,110.0,110.04,109.58,109.73,32362.0,108.0969,108.1362,107.6842,107.8316,32362.0
2024-05-01 15:00:00,109.73,109.98,109.51,109.51,21313.0,107.8316,108.0772,107.6154,107.6154,21313.0
2024-05-01 15:05:00,109.48,109.79,109.35,109.65,13275.0,107.5859,107.8905,107.4581,107.753,13275.0
2024-05-01 15:10:00,109.64,109.68,109.43,109.45,6318.0,107.7431,107.7824,107.5368,107.5564,6318.0
2024-05-01 15:15:00,109.52,109.57,109.37,109.45,14119.0,107.6252,107.6743,107.4778,107.5564,14119.0
2024-05-01 15:20:00,109.41,109.55,109.12,109.42,19583.0,107.5171,107.6547,107.2321,107.5269,19583.0
2024-05-01 15:25:00,109.43,109.57,109.18,109.2,12172.0,107.5368,107.6743,107.2911,107.3107,12172.0
2024-05-01 15:30:00,109.19,109.19,108.84,109.02,38283.0,107.3009,107.3009,106.957,107.1339,38283.0
2024-05-01 15:35:00,109.0,109.03,108.59,108.71,41946.0,107.1142,107.1437,106.7113,106.8292,41946.0
2024-05-01 15:40:00,108.72,108.92,108.31,108.41,56790.0,106.839,107.0356,106.4361,106.5344,56790.0
2024-05-01 15:45:00,108.42,108.7,108.39,108.55,37800.0,106.5442,106.8194,106.5148,106.672,37800.0
2024-05-01 15:50:00,108.51,108.51,107.95,107.95,71943.0,106.6327,106.6327,106.0824,106.0824,71943.0
2024-05-01 15:55:00,108.0,108.04,107.71,107.72,195682.0,106.1315,106.1708,105.8465,105.8563,195682.0
2024-05-02 09:30:00,107.75,109.82,107.36,109.31,187471.0,105.8858,107.92,105.5026,107.4188,187471.0
2024-05-02 09:35:00,109.31,110.46,108.86,109.4,55548.0,107.4188,108.5489,106.9766,107.5073,55548.0
2024-05-02 09:40:00,109.4,110.65,109.16,109.47,66393.0,107.5073,108.7357,107.2714,107.5761,66393.0
2024-05-02 09:45:00,109.47,109.58,106.92,107.52,129033.0,107.5761,107.6842,105.0702,105.6598,129033.0
2024-05-02 09:50:00,107.6,108.34,106.95,108.34,51857.0,105.7384,106.4656,105.0997,106.4656,51857.0
2024-05-02 09:55:00,108.17,108.51,107.66,108.51,59878.0,106.2986,106.6327,105.7974,106.6327,59878.0
2024-05-02 10:00:00,108.45,109.0,108.21,109.0,46970.0,106.5737,107.1142,106.3379,107.1142,46970.0
2024-05-02 10:05:00,108.95,109.34,108.18,108.39,32340.0,107.0651,107.4483,106.3084,106.5148,32340.0
2024-05-02 10:10:00,108.26,109.09,108.24,109.09,18086.0,106.387,107.2026,106.3673,107.2026,18086.0
2024-05-02 10:15:00,109.15,109.45,109.03,109.29,18658.0,107.2616,107.5564,107.1437,107.3992,18658.0
2024-05-02 10:20:00,109.3,110.85,109.21,110.85,36098.0,107.409,108.9322,107.3206,108.9322,36098.0
2024-05-02 10:25:00,110.86,112.22,110.75,111.9,90022.0,108.942,110.2785,108.8339,109.964,90022.0
2024-05-02 10:30:00,111.97,112.26,110.66,110.81,83455.0,110.0328,110.3178,108.7455,108.8929,83455.0
2024-05-02 10:35:00,110.96,111.36,110.33,111.29,23555.0,109.0403,109.4334,108.4212,109.3646,23555.0
2024-05-02 10:40:00,111.41,111.44,110.47,110.64,47973.0,109.4825,109.512,108.5588,108.7258,47973.0
2024-05-02 10:45:00,110.59,110.78,110.42,110.65,41623.0,108.6767,108.8634,108.5096,108.7357,41623.0
2024-05-02 10:50:00,110.66,110.75,110.3,110.66,16444.0,108.7455,108.8339,108.3917,108.7455,16444.0
2024-05-02 10:55:00,110.55,111.49,110.47,111.2,84456.0,108.6374,109.5611,108.5588,109.2761,84456.0
2024-05-02 11:00:00,111.38,111.55,111.13,111.53,23529.0,109.453,109.6201,109.2073,109.6004,23529.0
2024-05-02 11:05:00,111.54,112.64,111.42,112.21,48868.0,109.6103,110.6912,109.4923,110.2687,48868.0
2024-05-02 11:10:00,112.25,112.39,111.79,111.79,52067.0,110.308,110.4455,109.8559,109.8559,52067.0
2024-05-02 11:15:00,111.86,112.14,111.6,112.14,39084.0,109.9247,110.1999,109.6692,110.1999,39084.0
2024-05-02 11:20:00,112.14,112.48,112.0,112.05,13968.0,110.1999,110.534,110.0623,110.1114,13968.0
2024-05-02 11:25:00,112.1,112.3,111.77,112.17,20063.0,110.1606,110.3571,109.8363,110.2294,20063.0
2024-05-02 11:30:00,112.16,112.63,112.06,112.63,29331.0,110.2195,110.6814,110.1213,110.6814,29331.0
2024-05-02 11:35:00,112.63,113.15,112.53,112.84,29335.0,110.6814,111.1924,110.5831,110.8878,29335.0
2024-05-02 11:40:00,112.79,113.14,112.61,112.92,31557.0,110.8386,111.1826,110.6617,110.9664,31557.0
2024-05-02 11:45:00,112.82,112.82,112.28,112.42,22008.0,110.8681,110.8681,110.3375,110.475,22008.0
2024-05-02 11:50:00,112.43,112.7,112.4,112.52,8654.0,110.4849,110.7502,110.4554,110.5733,8654.0
2024-05-02 11:55:00,112.52,112.58,112.25,112.32,12127.0,110.5733,110.6323,110.308,110.3768,12127.0
2024-05-02 12:00:00,112.21,112.44,112.16,112.32,10043.0,110.2687,110.4947,110.2195,110.3768,10043.0
2024-05-02 12:05:00,112.32,112.32,111.86,111.86,16669.0,110.3768,110.3768,109.9247,109.9247,16669.0
2024-05-02 12:10:00,111.95,112.25,111.88,112.24,7735.0,110.0132,110.308,109.9444,110.2981,7735.0
2024-05-02 12:15:00,112.2,112.34,111.86,111.97,15380.0,110.2588,110.3964,109.9247,110.0328,15380.0
2024-05-02 12:20:00,111.9,111.92,111.51,111.62,37696.0,109.964,109.9837,109.5808,109.6889,37696.0
2024-05-02 12:25:00,111.69,111.69,111.18,111.62,33803.0,109.7577,109.7577,109.2565,109.6889,33803.0
2024-05-02 12:30:00,111.7,112.0,111.29,111.74,21034.0,109.7675,110.0623,109.3646,109.8068,21034.0
2024-05-02 12:35:00,111.75,111.99,111.63,111.99,10665.0,109.8166,110.0525,109.6987,110.0525,10665.0
2024-05-02 12:40:00,111.9,111.99,111.66,111.95,54116.0,109.964,110.0525,109.7282,110.0132,54116.0
2024-05-02 12:45:00,111.92,112.06,111.73,111.93,16890.0,109.9837,110.1213,109.797,109.9935,16890.0
2024-05-02 12:50:00,111.94,111.97,111.48,111.49,18264.0,110.0033,110.0328,109.5513,109.5611,18264.0
2024-05-02 12:55:00,111.47,111.56,111.4,111.45,9942.0,109.5415,109.6299,109.4727,109.5218,9942.0
2024-05-02 13:00:00,111.45,111.72,111.45,111.72,8075.0,109.5218,109.7871,109.5218,109.7871,8075.0
2024-05-02 13:05:00,111.72,111.82,111.62,111.77,7520.0,109.7871,109.8854,109.6889,109.8363,7520.0
2024-05-02 13:10:00,111.8,112.12,111.73,112.12,67160.0,109.8658,110.1802,109.797,110.1802,67160.0
2024-05-02 13:15:00,112.18,112.2,111.92,112.05,18205.0,110.2392,110.2588,109.9837,110.1114,18205.0
2024-05-02 13:20:00,112.03,112.1,111.88,111.93,21620.0,110.0918,110.1606,109.9444,109.9935,21620.0
2024-05-02 13:25:00,111.93,112.07,111.77,112.05,13350.0,109.9935,110.1311,109.8363,110.1114,13350.0
2024-05-02 13:30:00,112.05,112.17,111.96,112.0,10133.0,110.1114,110.2294,110.023,110.0623,10133.0
2024-05-02 13:35:00,112.0,112.05,111.9,111.92,13240.0,110.0623,110.1114,109.964,109.9837,13240.0
2024-05-02 13:40:00,111.88,112.08,111.84,111.93,10747.0,109.9444,110.1409,109.9051,109.9935,10747.0
2024-05-02 13:45:00,111.93,112.03,111.73,111.88,20459.0,109.9935,110.0918,109.797,109.9444,20459.0
2024-05-02 13:50:00,111.84,111.97,111.81,111.91,10601.0,109.9051,110.0328,109.8756,109.9739,10601.0
2024-05-02 13:55:00,111.91,112.0,111.88,111.95,7946.0,109.9739,110.0623,109.9444,110.0132,7946.0
2024-05-02 14:00:00,111.91,111.95,111.73,111.77,14977.0,109.9739,110.0132,109.797,109.8363,14977.0
2024-05-02 14:05:00,111.82,111.85,111.72,111.78,35930.0,109.8854,109.9149,109.7871,109.8461,35930.0
2024-05-02 14:10:00,111.81,112.07,111.74,112.04,30043.0,109.8756,110.1311,109.8068,110.1016,30043.0
2024-05-02 14:15:00,111.99,112.17,111.96,112.01,17563.0,110.0525,110.2294,110.023,110.0721,17563.0
2024-05-02 14:20:00,111.95,112.12,111.91,112.12,6997.0,110.0132,110.1802,109.9739,110.1802,6997.0
2024-05-02 14:25:00,112.1,112.1,111.91,112.04,15330.0,110.1606,110.1606,109.9739,110.1016,15330.0
2024-05-02 14:30:00,112.05,112.09,111.99,112.04,12968.0,110.1114,110.1507,110.0525,110.1016,12968.0
2024-05-02 14:35:00,112.08,112.2,112.04,112.09,19835.0,110.1409,110.2588,110.1016,110.1507,19835.0
2024-05-02 14:40:00,112.09,112.18,111.91,111.93,27100.0,110.1507,110.2392,109.9739,109.9935,27100.0
2024-05-02 14:45:00,111.9,112.17,111.8,112.09,20384.0,109.964,110.2294,109.8658,110.1507,20384.0
2024-05-02 14:50:00,112.07,112.18,111.97,112.0,19573.0,110.1311,110.2392,110.0328,110.0623,19573.0
2024-05-02 14:55:00,112.0,112.17,111.93,111.97,34586.0,110.0623,110.2294,109.9935,110.0328,34586.0
2024-05-02 15:00:00,111.92,112.03,111.88,112.0,56230.0,109.9837,110.0918,109.9444,110.0623,56230.0
2024-05-02 15:05:00,112.01,112.17,111.96,112.03,25556.0,110.0721,110.2294,110.023,110.0918,25556.0
2024-05-02 15:10:00,112.03,112.09,111.77,111.87,66367.0,110.0918,110.1507,109.8363,109.9345,66367.0
2024-05-02 15:15:00,111.85,111.97,111.66,111.73,98425.0,109.9149,110.0328,109.7282,109.797,98425.0
2024-05-02 15:20:00,111.75,111.99,111.7,111.94,38550.0,109.8166,110.0525,109.7675,110.0033,38550.0
2024-05-02 15:25:00,111.89,112.02,111.8,111.83,43365.0,109.9542,110.0819,109.8658,109.8952,43365.0
2024-05-02 15:30:00,111.85,111.97,111.82,111.86,44801.0,109.9149,110.0328,109.8854,109.9247,44801.0
2024-05-02 15:35:00,111.83,112.1,111.8,112.05,95061.0,109.8952,110.1606,109.8658,110.1114,95061.0
2024-05-02 15:40:00,112.07,112.21,111.96,112.11,54685.0,110.1311,110.2687,110.023,110.1704,54685.0
2024-05-02 15:45:00,112.11,112.3,112.03,112.18,59052.0,110.1704,110.3571,110.0918,110.2392,59052.0
2024-05-02 15:50:00,112.17,112.35,111.91,111.92,109200.0,110.2294,110.4062,109.9739,109.9837,109200.0
2024-05-02 15:55:00,111.94,112.15,111.94,112.08,310880.0,110.0033,110.2097,110.0033,110.1409,310880.0
2024-05-03 09:30:00,113.0,113.25,112.1,112.61,43040.0,111.045,111.2907,110.1606,110.6617,43040.0
2024-05-03 09:35:00,112.65,112.65,111.08,111.92,29362.0,110.7011,110.7011,109.1582,109.9837,29362.0
2024-05-03 09:40:00,111.85,111.85,110.58,111.24,56136.0,109.9149,109.9149,108.6669,109.3154,56136.0
2024-05-03 09:45:00,111.42,111.96,111.13,111.25,64817.0,109.4923,110.023,109.2073,109.3253,64817.0
2024-05-03 09:50:00,111.21,111.66,110.81,111.66,22871.0,109.286,109.7282,108.8929,109.7282,22871.0
2024-05-03 09:55:00,111.54,111.68,111.45,111.67,17707.0,109.6103,109.7478,109.5218,109.738,17707.0
2024-05-03 10:00:00,111.65,111.81,111.25,111.63,25025.0,109.7184,109.8756,109.3253,109.6987,25025.0
2024-05-03 10:05:00,111.54,111.68,111.05,111.33,28767.0,109.6103,109.7478,109.1287,109.4039,28767.0
2024-05-03 10:10:00,111.44,111.61,111.17,111.26,20884.0,109.512,109.679,109.2467,109.3351,20884.0
2024-05-03 10:15:00,111.26,111.78,111.26,111.5,19292.0,109.3351,109.8461,109.3351,109.5709,19292.0
2024-05-03 10:20:00,111.5,111.6,111.26,111.34,8786.0,109.5709,109.6692,109.3351,109.4137,8786.0
2024-05-03 10:25:00,111.3,111.69,111.11,111.62,11570.0,109.3744,109.7577,109.1877,109.6889,11570.0
2024-05-03 10:30:00,111.62,111.64,111.01,111.05,14717.0,109.6889,109.7085,109.0894,109.1287,14717.0
2024-05-03 10:35:00,111.06,111.21,111.0,111.08,33040.0,109.1386,109.286,109.0796,109.1582,33040.0
2024-05-03 10:40:00,111.08,111.4,111.06,111.4,18559.0,109.1582,109.4727,109.1386,109.4727,18559.0
2024-05-03 10:45:00,111.33,111.47,111.05,111.23,26558.0,109.4039,109.5415,109.1287,109.3056,26558.0
2024-05-03 10:50:00,111.26,111.43,111.02,111.17,22752.0,109.3351,109.5022,109.0993,109.2467,22752.0
2024-05-03 10:55:00,111.2,111.22,111.0,111.17,45612.0,109.2761,109.2958,109.0796,109.2467,45612.0
2024-05-03 11:00:00,111.18,111.44,111.07,111.14,26796.0,109.2565,109.512,109.1484,109.2172,26796.0
2024-05-03 11:05:00,111.12,111.24,110.87,110.87,29389.0,109.1975,109.3154,108.9518,108.9518,29389.0
2024-05-03 11:10:00,110.73,110.94,110.45,110.51,32561.0,108.8143,109.0206,108.5391,108.5981,32561.0
2024-05-03 11:15:00,110.48,110.49,110.13,110.14,21276.0,108.5686,108.5784,108.2246,108.2345,21276.0
2024-05-03 11:20:00,110.08,110.43,110.08,110.32,28461.0,108.1755,108.5195,108.1755,108.4114,28461.0
2024-05-03 11:25:00,110.34,110.39,110.14,110.25,17156.0,108.431,108.4802,108.2345,108.3426,17156.0
2024-05-03 11:30:00,110.32,110.83,110.28,110.55,24648.0,108.4114,108.9125,108.3721,108.6374,24648.0
2024-05-03 11:35:00,110.53,110.57,110.27,110.4,27056.0,108.6177,108.657,108.3622,108.49,27056.0
2024-05-03 11:40:00,110.44,110.54,110.12,110.21,20898.0,108.5293,108.6276,108.2148,108.3033,20898.0
2024-05-03 11:45:00,110.19,110.25,110.0,110.09,17765.0,108.2836,108.3426,108.0969,108.1853,17765.0
2024-05-03 11:50:00,110.12,110.37,110.06,110.37,11955.0,108.2148,108.4605,108.1559,108.4605,11955.0
2024-05-03 11:55:00,110.37,110.58,110.37,110.42,7951.0,108.4605,108.6669,108.4605,108.5096,7951.0
2024-05-03 12:00:00,110.44,110.44,110.12,110.26,30036.0,108.5293,108.5293,108.2148,108.3524,30036.0
2024-05-03 12:05:00,110.32,110.32,110.08,110.11,10583.0,108.4114,108.4114,108.1755,108.205,10583.0
2024-05-03 12:10:00,110.12,110.17,110.0,110.1,14082.0,108.2148,108.264,108.0969,108.1952,14082.0
2024-05-03 12:15:00,110.08,110.19,109.85,109.86,23123.0,108.1755,108.2836,107.9495,107.9593,23123.0
2024-05-03 12:20:00,109.84,110.14,109.69,110.03,15990.0,107.9397,108.2345,107.7923,108.1264,15990.0
2024-05-03 12:25:00,110.05,110.3,110.03,110.11,33170.0,108.146,108.3917,108.1264,108.205,33170.0
2024-05-03 12:30:00,110.13,110.21,110.08,110.18,10885.0,108.2246,108.3033,108.1755,108.2738,10885.0
2024-05-03 12:35:00,110.19,110.34,110.05,110.18,10264.0,108.2836,108.431,108.146,108.2738,10264.0
2024-05-03 12:40:00,110.14,110.14,109.89,109.93,10125.0,108.2345,108.2345,107.9888,108.0281,10125.0
2024-05-03 12:45:00,109.99,110.13,109.88,109.88,10214.0,108.0871,108.2246,107.979,107.979,10214.0
2024-05-03 12:50:00,109.86,109.93,109.82,109.85,10771.0,107.9593,108.0281,107.92,107.9495,10771.0
2024-05-03 12:55:00,109.83,110.02,109.79,109.9,20104.0,107.9298,108.1166,107.8905,107.9986,20104.0
2024-05-03 13:00:00,109.88,110.24,109.83,110.14,12323.0,107.979,108.3327,107.9298,108.2345,12323.0
2024-05-03 13:05:00,110.18,110.4,110.18,110.35,9084.0,108.2738,108.49,108.2738,108.4408,9084.0
2024-05-03 13:10:00,110.35,110.43,110.29,110.37,7831.0,108.4408,108.5195,108.3819,108.4605,7831.0
2024-05-03 13:15:00,110.4,110.69,110.4,110.49,12302.0,108.49,108.775,108.49,108.5784,12302.0
2024-05-03 13:20:00,110.52,110.57,110.34,110.47,13549.0,108.6079,108.657,108.431,108.5588,13549.0
2024-05-03 13:25:00,110.45,110.72,110.41,110.62,30694.0,108.5391,108.8044,108.4998,108.7062,30694.0
2024-05-03 13:30:00,110.64,110.71,110.51,110.63,9823.0,108.7258,108.7946,108.5981,108.716,9823.0
2024-05-03 13:35:00,110.67,110.8,110.58,110.59,8727.0,108.7553,108.8831,108.6669,108.6767,8727.0
2024-05-03 13:40:00,110.59,110.64,110.08,110.08,15959.0,108.6767,108.7258,108.1755,108.1755,15959.0
2024-05-03 13:45:00,110.13,110.35,110.08,110.29,25472.0,108.2246,108.4408,108.1755,108.3819,25472.0
2024-05-03 13:50:00,110.25,110.52,110.25,110.52,16502.0,108.3426,108.6079,108.3426,108.6079,16502.0
2024-05-03 13:55:00,110.52,110.75,110.51,110.65,13531.0,108.6079,108.8339,108.5981,108.7357,13531.0
2024-05-03 14:00:00,110.62,110.74,110.62,110.71,14495.0,108.7062,108.8241,108.7062,108.7946,14495.0
2024-05-03 14:05:00,110.75,110.87,110.72,110.81,14581.0,108.8339,108.9518,108.8044,108.8929,14581.0
2024-05-03 14:10:00,110.81,110.83,110.65,110.77,29406.0,108.8929,108.9125,108.7357,108.8536,29406.0
2024-05-03 14:15:00,110.75,110.84,110.68,110.76,13831.0,108.8339,108.9224,108.7651,108.8437,13831.0
2024-05-03 14:20:00,110.73,110.75,110.41,110.45,18974.0,108.8143,108.8339,108.4998,108.5391,18974.0
2024-05-03 14:25:00,110.45,110.69,110.44,110.66,35860.0,108.5391,108.775,108.5293,108.7455,35860.0
2024-05-03 14:30:00,110.67,110.7,110.49,110.57,12409.0,108.7553,108.7848,108.5784,108.657,12409.0
2024-05-03 14:35:00,110.58,110.59,110.46,110.52,16738.0,108.6669,108.6767,108.5489,108.6079,16738.0
2024-05-03 14:40:00,110.52,110.59,110.43,110.52,18872.0,108.6079,108.6767,108.5195,108.6079,18872.0
2024-05-03 14:45:00,110.53,110.53,110.33,110.47,16368.0,108.6177,108.6177,108.4212,108.5588,16368.0
2024-05-03 14:50:00,110.47,110.54,110.4,110.53,16188.0,108.5588,108.6276,108.49,108.6177,16188.0
2024-05-03 14:55:00,110.54,110.72,110.49,110.53,34471.0,108.6276,108.8044,108.5784,108.6177,34471.0
2024-05-03 15:00:00,110.57,110.57,110.35,110.4,16313.0,108.657,108.657,108.4408,108.49,16313.0
2024-05-03 15:05:00,110.46,110.46,110.15,110.17,14753.0,108.5489,108.5489,108.2443,108.264,14753.0
2024-05-03 15:10:00,110.15,110.17,109.85,109.93,45466.0,108.2443,108.264,107.9495,108.0281,45466.0
2024-05-03 15:15:00,109.91,110.01,109.82,109.83,25749.0,108.0085,108.1067,107.92,107.9298,25749.0
2024-05-03 15:20:00,109.84,109.85,109.69,109.83,19472.0,107.9397,107.9495,107.7923,107.9298,19472.0
2024-05-03 15:25:00,109.81,109.82,109.54,109.57,22766.0,107.9102,107.92,107.6449,107.6743,22766.0
2024-05-03 15:30:00,109.57,109.57,109.35,109.53,32176.0,107.6743,107.6743,107.4581,107.635,32176.0
2024-05-03 15:35:00,109.52,109.63,109.42,109.42,31893.0,107.6252,107.7333,107.5269,107.5269,31893.0
2024-05-03 15:40:00,109.43,109.49,109.22,109.41,95304.0,107.5368,107.5957,107.3304,107.5171,95304.0
2024-05-03 15:45:00,109.41,109.8,109.28,109.66,53304.0,107.5171,107.9004,107.3894,107.7628,53304.0
2024-05-03 15:50:00,109.69,109.74,109.39,109.56,95680.0,107.7923,107.8414,107.4975,107.6645,95680.0
2024-05-03 15:55:00,109.57,109.57,109.33,109.47,196157.0,107.6743,107.6743,107.4385,107.5761,196157.0
2024-05-06 09:30:00,109.62,109.89,108.13,108.71,55308.0,107.7235,107.9888,106.2593,106.8292,55308.0
2024-05-06 09:35:00,108.74,109.45,108.33,109.06,18768.0,106.8587,107.5564,106.4558,107.1732,18768.0
2024-05-06 09:40:00,109.06,109.37,109.02,109.27,11891.0,107.1732,107.4778,107.1339,107.3795,11891.0
2024-05-06 09:45:00,109.2,109.93,109.17,109.93,24192.0,107.3107,108.0281,107.2813,108.0281,24192.0
2024-05-06 09:50:00,109.94,109.95,109.54,109.83,23643.0,108.0379,108.0478,107.6449,107.9298,23643.0
2024-05-06 09:55:00,109.84,110.8,109.84,110.73,25961.0,107.9397,108.8831,107.9397,108.8143,25961.0
2024-05-06 10:00:00,110.73,110.91,110.46,110.46,16631.0,108.8143,108.9912,108.5489,108.5489,16631.0
2024-05-06 10:05:00,110.47,110.86,110.44,110.82,7874.0,108.5588,108.942,108.5293,108.9027,7874.0
2024-05-06 10:10:00,110.84,110.97,110.69,110.97,6356.0,108.9224,109.0501,108.775,109.0501,6356.0
2024-05-06 10:15:00,110.99,111.15,110.91,111.1,25327.0,109.0698,109.227,108.9912,109.1779,25327.0
2024-05-06 10:20:00,111.17,111.28,110.98,111.05,7066.0,109.2467,109.3548,109.0599,109.1287,7066.0
2024-05-06 10:25:00,111.12,111.35,111.06,111.2,10548.0,109.1975,109.4235,109.1386,109.2761,10548.0
2024-05-06 10:30:00,111.24,111.29,110.92,111.0,17109.0,109.3154,109.3646,109.001,109.0796,17109.0
2024-05-06 10:35:00,111.0,111.11,110.83,111.11,10808.0,109.0796,109.1877,108.9125,109.1877,10808.0
2024-05-06 10:40:00,111.15,111.33,111.14,111.14,10998.0,109.227,109.4039,109.2172,109.2172,10998.0
2024-05-06 10:45:00,111.14,111.28,111.07,111.23,7481.0,109.2172,109.3548,109.1484,109.3056,7481.0
2024-05-06 10:50:00,111.26,111.32,111.14,111.32,10401.0,109.3351,109.3941,109.2172,109.3941,10401.0
2024-05-06 10:55:00,111.31,111.52,111.29,111.4,17684.0,109.3842,109.5906,109.3646,109.4727,17684.0
2024-05-06 11:00:00,111.39,111.39,111.24,111.26,12376.0,109.4628,109.4628,109.3154,109.3351,12376.0
2024-05-06 11:05:00,111.29,111.55,111.26,111.55,8668.0,109.3646,109.6201,109.3351,109.6201,8668.0
2024-05-06 11:10:00,111.56,111.69,111.44,111.47,22565.0,109.6299,109.7577,109.512,109.5415,22565.0
2024-05-06 11:15:00,111.5,111.5,111.2,111.27,11323.0,109.5709,109.5709,109.2761,109.3449,11323.0
2024-05-06 11:20:00,111.22,111.27,111.08,111.1,8921.0,109.2958,109.3449,109.1582,109.1779,8921.0
2024-05-06 11:25:00,111.06,111.14,110.78,110.95,21352.0,109.1386,109.2172,108.8634,109.0305,21352.0
2024-05-06 11:30:00,110.99,111.18,110.89,111.16,6439.0,109.0698,109.2565,108.9715,109.2368,6439.0
2024-05-06 11:35:00,111.17,111.24,111.06,111.1,12079.0,109.2467,109.3154,109.1386,109.1779,12079.0
2024-05-06 11:40:00,111.07,111.19,111.06,111.07,9413.0,109.1484,109.2663,109.1386,109.1484,9413.0
2024-05-06 11:45:00,111.1,111.1,110.71,110.8,19815.0,109.1779,109.1779,108.7946,108.8831,19815.0
2024-05-06 11:50:00,110.81,110.89,110.66,110.81,4163.0,108.8929,108.9715,108.7455,108.8929,4163.0
2024-05-06 11:55:00,110.85,111.03,110.79,111.03,8773.0,108.9322,109.1091,108.8732,109.1091,8773.0
2024-05-06 12:00:00,110.97,111.06,110.91,111.06,4539.0,109.0501,109.1386,108.9912,109.1386,4539.0
2024-05-06 12:05:00,111.04,111.07,110.97,110.98,5234.0,109.1189,109.1484,109.0501,109.0599,5234.0
2024-05-06 12:10:00,110.97,111.01,110.92,111.0,3390.0,109.0501,109.0894,109.001,109.0796,3390.0
2024-05-06 12:15:00,110.93,110.94,110.64,110.68,5298.0,109.0108,109.0206,108.7258,108.7651,5298.0
2024-05-06 12:20:00,110.66,110.68,110.58,110.65,3305.0,108.7455,108.7651,108.6669,108.7357,3305.0
2024-05-06 12:25:00,110.65,110.75,110.54,110.75,6641.0,108.7357,108.8339,108.6276,108.8339,6641.0
2024-05-06 12:30:00,110.75,110.91,110.72,110.75,11560.0,108.8339,108.9912,108.8044,108.8339,11560.0
2024-05-06 12:35:00,110.75,110.78,110.56,110.65,7680.0,108.8339,108.8634,108.6472,108.7357,7680.0
2024-05-06 12:40:00,110.65,110.66,110.36,110.37,15769.0,108.7357,108.7455,108.4507,108.4605,15769.0
2024-05-06 12:45:00,110.38,110.44,110.28,110.28,5086.0,108.4703,108.5293,108.3721,108.3721,5086.0
2024-05-06 12:50:00,110.34,110.45,110.22,110.45,9306.0,108.431,108.5391,108.3131,108.5391,9306.0
2024-05-06 12:55:00,110.43,110.58,110.39,110.58,24673.0,108.5195,108.6669,108.4802,108.6669,24673.0
2024-05-06 13:00:00,110.59,110.9,110.59,110.89,9941.0,108.6767,108.9813,108.6767,108.9715,9941.0
2024-05-06 13:05:00,110.89,111.09,110.88,111.02,26615.0,108.9715,109.168,108.9617,109.0993,26615.0
2024-05-06 13:10:00,111.09,111.1,110.95,111.06,6357.0,109.168,109.1779,109.0305,109.1386,6357.0
2024-05-06 13:15:00,111.06,111.06,110.69,110.76,9508.0,109.1386,109.1386,108.775,108.8437,9508.0
2024-05-06 13:20:00,110.76,110.79,110.64,110.64,5799.0,108.8437,108.8732,108.7258,108.7258,5799.0
2024-05-06 13:25:00,110.63,110.81,110.62,110.81,9512.0,108.716,108.8929,108.7062,108.8929,9512.0
2024-05-06 13:30:00,110.86,110.9,110.8,110.82,3119.0,108.942,108.9813,108.8831,108.9027,3119.0
2024-05-06 13:35:00,110.85,110.88,110.69,110.7,5299.0,108.9322,108.9617,108.775,108.7848,5299.0
2024-05-06 13:40:00,110.7,110.71,110.64,110.71,6394.0,108.7848,108.7946,108.7258,108.7946,6394.0
2024-05-06 13:45:00,110.65,110.78,110.65,110.69,6162.0,108.7357,108.8634,108.7357,108.775,6162.0
2024-05-06 13:50:00,110.72,110.75,110.65,110.65,7298.0,108.8044,108.8339,108.7357,108.7357,7298.0
2024-05-06 13:55:00,110.68,110.82,110.65,110.82,6914.0,108.7651,108.9027,108.7357,108.9027,6914.0
2024-05-06 14:00:00,110.84,110.9,110.72,110.75,6937.0,108.9224,108.9813,108.8044,108.8339,6937.0
2024-05-06 14:05:00,110.77,110.92,110.77,110.85,5895.0,108.8536,109.001,108.8536,108.9322,5895.0
2024-05-06 14:10:00,110.85,110.91,110.79,110.83,8913.0,108.9322,108.9912,108.8732,108.9125,8913.0
2024-05-06 14:15:00,110.83,110.95,110.81,110.95,6668.0,108.9125,109.0305,108.8929,109.0305,6668.0
2024-05-06 14:20:00,110.91,111.01,110.85,111.01,8128.0,108.9912,109.0894,108.9322,109.0894,8128.0
2024-05-06 14:25:00,110.99,111.04,110.93,110.98,10501.0,109.0698,109.1189,109.0108,109.0599,10501.0
2024-05-06 14:30:00,110.96,111.01,110.82,110.83,15414.0,109.0403,109.0894,108.9027,108.9125,15414.0
2024-05-06 14:35:00,110.84,110.88,110.78,110.88,7427.0,108.9224,108.9617,108.8634,108.9617,7427.0
2024-05-06 14:40:00,110.88,111.05,110.87,110.97,9349.0,108.9617,109.1287,108.9518,109.0501,9349.0
2024-05-06 14:45:00,110.98,111.18,110.96,111.13,11079.0,109.0599,109.2565,109.0403,109.2073,11079.0
2024-05-06 14:50:00,111.15,111.18,111.06,111.07,8230.0,109.227,109.2565,109.1386,109.1484,8230.0
2024-05-06 14:55:00,111.08,111.17,111.07,111.08,8183.0,109.1582,109.2467,109.1484,109.1582,8183.0
2024-05-06 15:00:00,111.09,111.16,110.98,111.04,10464.0,109.168,109.2368,109.0599,109.1189,10464.0
2024-05-06 15:05:00,111.04,111.04,110.9,110.97,9401.0,109.1189,109.1189,108.9813,109.0501,9401.0
2024-05-06 15:10:00,110.98,110.98,110.79,110.81,10135.0,109.0599,109.0599,108.8732,108.8929,10135.0
2024-05-06 15:15:00,110.82,110.99,110.8,110.95,15229.0,108.9027,109.0698,108.8831,109.0305,15229.0
2024-05-06 15:20:00,110.95,111.05,110.95,110.99,11368.0,109.0305,109.1287,109.0305,109.0698,11368.0
2024-05-06 15:25:00,110.98,111.04,110.94,110.98,12156.0,109.0599,109.1189,109.0206,109.0599,12156.0
2024-05-06 15:30:00,110.98,110.98,110.85,110.85,11119.0,109.0599,109.0599,108.9322,108.9322,11119.0
2024-05-06 15:35:00,110.85,110.95,110.78,110.84,16078.0,108.9322,109.0305,108.8634,108.9224,16078.0
2024-05-06 15:40:00,110.83,110.95,110.79,110.9,20134.0,108.9125,109.0305,108.8732,108.9813,20134.0
2024-05-06 15:45:00,110.92,111.2,110.86,111.18,25446.0,109.001,109.2761,108.942,109.2565,25446.0
2024-05-06 15:50:00,111.21,111.28,111.11,111.25,60940.0,109.286,109.3548,109.1877,109.3253,60940.0
2024-05-06 15:55:00,111.26,111.49,111.18,111.47,142118.0,109.3351,109.5611,109.2565,109.5415,142118.0
2024-05-07 09:30:00,110.88,111.48,110.2,110.26,34725.0,108.9617,109.5513,108.2934,108.3524,34725.0
2024-05-07 09:35:00,110.46,111.34,110.26,110.4,29720.0,108.5489,109.4137,108.3524,108.49,29720.0
2024-05-07 09:40:00,110.51,110.8,110.47,110.8,10609.0,108.5981,108.8831,108.5588,108.8831,10609.0
2024-05-07 09:45:00,110.79,111.4,110.72,111.29,33653.0,108.8732,109.4727,108.8044,109.3646,33653.0
2024-05-07 09:50:00,111.26,112.0,111.12,111.99,75296.0,109.3351,110.0623,109.1975,110.0525,75296.0
2024-05-07 09:55:00,111.98,112.6,111.94,112.0,42673.0,110.0426,110.6519,110.0033,110.0623,42673.0
2024-05-07 10:00:00,112.06,112.54,112.06,112.43,7619.0,110.1213,110.593,110.1213,110.4849,7619.0
2024-05-07 10:05:00,112.4,112.83,112.31,112.57,12245.0,110.4554,110.8779,110.3669,110.6224,12245.0
2024-05-07 10:10:00,112.56,113.11,112.55,113.05,20987.0,110.6126,111.1531,110.6028,111.0941,20987.0
2024-05-07 10:15:00,113.05,113.14,112.82,112.86,13703.0,111.0941,111.1826,110.8681,110.9074,13703.0
2024-05-07 10:20:00,112.87,112.87,112.48,112.72,32533.0,110.9172,110.9172,110.534,110.7698,32533.0
2024-05-07 10:25:00,112.75,113.14,112.74,113.05,28352.0,110.7993,111.1826,110.7895,111.0941,28352.0
2024-05-07 10:30:00,113.05,113.3,113.0,113.06,27109.0,111.0941,111.3398,111.045,111.104,27109.0
2024-05-07 10:35:00,113.07,113.15,112.93,112.99,43378.0,111.1138,111.1924,110.9762,111.0352,43378.0
2024-05-07 10:40:00,113.04,113.21,112.96,113.17,28890.0,111.0843,111.2514,111.0057,111.2121,28890.0
2024-05-07 10:45:00,113.23,113.6,113.23,113.46,30519.0,111.271,111.6346,111.271,111.497,30519.0
2024-05-07 10:50:00,113.45,113.76,113.36,113.41,17894.0,111.4872,111.7918,111.3988,111.4479,17894.0
2024-05-07 10:55:00,113.41,113.45,113.2,113.29,7937.0,111.4479,111.4872,111.2415,111.33,7937.0
2024-05-07 11:00:00,113.24,113.62,113.24,113.45,15812.0,111.2808,111.6543,111.2808,111.4872,15812.0
2024-05-07 11:05:00,113.4,113.69,113.38,113.43,18068.0,111.4381,111.7231,111.4184,111.4676,18068.0
2024-05-07 11:10:00,113.46,113.55,113.32,113.39,8649.0,111.497,111.5855,111.3595,111.4282,8649.0
2024-05-07 11:15:00,113.45,113.54,113.32,113.36,11676.0,111.4872,111.5757,111.3595,111.3988,11676.0
2024-05-07 11:20:00,113.32,113.44,113.29,113.44,4890.0,111.3595,111.4774,111.33,111.4774,4890.0
2024-05-07 11:25:00,113.39,113.5,113.23,113.23,19150.0,111.4282,111.5363,111.271,111.271,19150.0
2024-05-07 11:30:00,113.23,113.33,113.06,113.11,15583.0,111.271,111.3693,111.104,111.1531,15583.0
2024-05-07 11:35:00,113.16,113.24,113.13,113.19,14379.0,111.2022,111.2808,111.1727,111.2317,14379.0
2024-05-07 11:40:00,113.16,113.33,112.9,112.93,21848.0,111.2022,111.3693,110.9467,110.9762,21848.0
2024-05-07 11:45:00,112.93,113.09,112.9,113.02,6586.0,110.9762,111.1334,110.9467,111.0646,6586.0
2024-05-07 11:50:00,113.03,113.06,112.84,113.06,10943.0,111.0745,111.104,110.8878,111.104,10943.0
2024-05-07 11:55:00,113.09,113.2,112.98,113.2,5420.0,111.1334,111.2415,111.0253,111.2415,5420.0
2024-05-07 12:00:00,113.19,113.23,113.13,113.17,8801.0,111.2317,111.271,111.1727,111.2121,8801.0
2024-05-07 12:05:00,113.2,113.23,113.15,113.15,3972.0,111.2415,111.271,111.1924,111.1924,3972.0
2024-05-07 12:10:00,113.15,113.22,113.15,113.17,5678.0,111.1924,111.2612,111.1924,111.2121,5678.0
2024-05-07 12:15:00,113.19,113.36,113.17,113.29,25042.0,111.2317,111.3988,111.2121,111.33,25042.0
2024-05-07 12:20:00,113.27,113.36,113.2,113.32,25416.0,111.3103,111.3988,111.2415,111.3595,25416.0
2024-05-07 12:25:00,113.31,113.31,113.24,113.29,5139.0,111.3496,111.3496,111.2808,111.33,5139.0
2024-05-07 12:30:00,113.26,113.32,113.05,113.06,16096.0,111.3005,111.3595,111.0941,111.104,16096.0
2024-05-07 12:35:00,113.01,113.12,112.93,113.03,15088.0,111.0548,111.1629,110.9762,111.0745,15088.0
2024-05-07 12:40:00,113.03,113.04,112.85,112.89,29735.0,111.0745,111.0843,110.8976,110.9369,29735.0
2024-05-07 12:45:00,112.9,113.08,112.88,113.05,4949.0,110.9467,111.1236,110.9271,111.0941,4949.0
2024-05-07 12:50:00,113.06,113.07,112.86,112.86,3841.0,111.104,111.1138,110.9074,110.9074,3841.0
2024-05-07 12:55:00,112.82,113.06,112.73,113.06,9247.0,110.8681,111.104,110.7797,111.104,9247.0
2024-05-07 13:00:00,113.1,113.16,113.0,113.07,5555.0,111.1433,111.2022,111.045,111.1138,5555.0
2024-05-07 13:05:00,113.04,113.13,113.01,113.11,2471.0,111.0843,111.1727,111.0548,111.1531,2471.0
2024-05-07 13:10:00,113.13,113.22,113.09,113.17,6994.0,111.1727,111.2612,111.1334,111.2121,6994.0
2024-05-07 13:15:00,113.18,113.33,113.15,113.33,3582.0,111.2219,111.3693,111.1924,111.3693,3582.0
2024-05-07 13:20:00,113.33,113.33,113.13,113.2,7553.0,111.3693,111.3693,111.1727,111.2415,7553.0
2024-05-07 13:25:00,113.2,113.38,113.16,113.28,11148.0,111.2415,111.4184,111.2022,111.3202,11148.0
2024-05-07 13:30:00,113.3,113.37,113.23,113.31,11576.0,111.3398,111.4086,111.271,111.3496,11576.0
2024-05-07 13:35:00,113.25,113.34,113.22,113.23,6394.0,111.2907,111.3791,111.2612,111.271,6394.0
2024-05-07 13:40:00,113.26,113.26,112.9,113.03,31443.0,111.3005,111.3005,110.9467,111.0745,31443.0
2024-05-07 13:45:00,113.09,113.13,112.58,112.64,10219.0,111.1334,111.1727,110.6323,110.6912,10219.0
2024-05-07 13:50:00,112.59,113.1,112.59,113.1,11746.0,110.6421,111.1433,110.6421,111.1433,11746.0
2024-05-07 13:55:00,113.09,113.09,112.91,113.05,21700.0,111.1334,111.1334,110.9566,111.0941,21700.0
2024-05-07 14:00:00,113.06,113.21,112.99,113.06,5909.0,111.104,111.2514,111.0352,111.104,5909.0
2024-05-07 14:05:00,113.11,113.14,112.94,113.05,16158.0,111.1531,111.1826,110.986,111.0941,16158.0
2024-05-07 14:10:00,113.1,113.18,113.03,113.16,3989.0,111.1433,111.2219,111.0745,111.2022,3989.0
2024-05-07 14:15:00,113.16,113.16,113.0,113.03,8668.0,111.2022,111.2022,111.045,111.0745,8668.0
2024-05-07 14:20:00,113.01,113.09,112.97,113.03,6652.0,111.0548,111.1334,111.0155,111.0745,6652.0
2024-05-07 14:25:00,113.03,113.24,112.99,113.19,22625.0,111.0745,111.2808,111.0352,111.2317,22625.0
2024-05-07 14:30:00,113.19,113.19,113.04,113.14,7607.0,111.2317,111.2317,111.0843,111.1826,7607.0
2024-05-07 14:35:00,113.12,113.26,113.09,113.19,6989.0,111.1629,111.3005,111.1334,111.2317,6989.0
2024-05-07 14:40:00,113.16,113.39,113.14,113.34,21138.0,111.2022,111.4282,111.1826,111.3791,21138.0
2024-05-07 14:45:00,113.36,113.39,113.23,113.23,8091.0,111.3988,111.4282,111.271,111.271,8091.0
2024-05-07 14:50:00,113.23,113.23,113.05,113.18,16480.0,111.271,111.271,111.0941,111.2219,16480.0
2024-05-07 14:55:00,113.15,113.33,113.15,113.33,13034.0,111.1924,111.3693,111.1924,111.3693,13034.0
2024-05-07 15:00:00,113.33,113.36,113.19,113.29,31452.0,111.3693,111.3988,111.2317,111.33,31452.0
2024-05-07 15:05:00,113.25,113.25,113.13,113.23,5327.0,111.2907,111.2907,111.1727,111.271,5327.0
2024-05-07 15:10:00,113.21,113.23,112.97,113.02,2749.0,111.2514,111.271,111.0155,111.0646,2749.0
2024-05-07 15:15:00,113.01,113.01,112.79,112.8,6020.0,111.0548,111.0548,110.8386,110.8485,6020.0
2024-05-07 15:20:00,112.8,113.29,112.8,113.22,17324.0,110.8485,111.33,110.8485,111.2612,17324.0
2024-05-07 15:25:00,113.26,113.27,112.99,113.09,16455.0,111.3005,111.3103,111.0352,111.1334,16455.0
2024-05-07 15:30:00,113.07,113.08,112.93,113.0,10293.0,111.1138,111.1236,110.9762,111.045,10293.0
2024-05-07 15:35:00,112.99,113.07,112.98,113.02,15644.0,111.0352,111.1138,111.0253,111.0646,15644.0
2024-05-07 15:40:00,113.04,113.19,113.01,113.12,19204.0,111.0843,111.2317,111.0548,111.1629,19204.0
2024-05-07 15:45:00,113.14,113.16,112.92,112.97,23047.0,111.1826,111.2022,110.9664,111.0155,23047.0
2024-05-07 15:50:00,112.95,113.27,112.89,113.11,44339.0,110.9959,111.3103,110.9369,111.1531,44339.0
2024-05-07 15:55:00,113.11,113.21,112.92,113.18,79708.0,111.1531,111.2514,110.9664,111.2219,79708.0
2024-05-08 09:30:00,112.56,112.56,111.13,111.4,13625.0,110.6126,110.6126,109.2073,109.4727,13625.0
2024-05-08 09:35:00,111.31,111.43,110.82,110.95,20680.0,109.3842,109.5022,108.9027,109.0305,20680.0
2024-05-08 09:40:00,110.97,111.3,110.95,111.2,9585.0,109.0501,109.3744,109.0305,109.2761,9585.0
2024-05-08 09:45:00,111.3,111.52,110.87,111.03,17808.0,109.3744,109.5906,108.9518,109.1091,17808.0
2024-05-08 09:50:00,111.03,111.03,110.44,110.74,25399.0,109.1091,109.1091,108.5293,108.8241,25399.0
2024-05-08 09:55:00,110.75,111.11,110.74,111.03,14461.0,108.8339,109.1877,108.8241,109.1091,14461.0
2024-05-08 10:00:00,111.07,111.6,111.06,111.44,7829.0,109.1484,109.6692,109.1386,109.512,7829.0
2024-05-08 10:05:00,111.43,111.54,111.24,111.53,7424.0,109.5022,109.6103,109.3154,109.6004,7424.0
2024-05-08 10:10:00,111.53,111.58,111.0,111.24,35691.0,109.6004,109.6496,109.0796,109.3154,35691.0
2024-05-08 10:15:00,111.21,111.56,111.19,111.56,6318.0,109.286,109.6299,109.2663,109.6299,6318.0
2024-05-08 10:20:00,111.57,111.83,111.57,111.77,3437.0,109.6397,109.8952,109.6397,109.8363,3437.0
2024-05-08 10:25:00,111.75,111.75,111.44,111.46,6545.0,109.8166,109.8166,109.512,109.5316,6545.0
2024-05-08 10:30:00,111.45,111.56,111.26,111.34,8193.0,109.5218,109.6299,109.3351,109.4137,8193.0
2024-05-08 10:35:00,111.34,111.51,111.19,111.51,39610.0,109.4137,109.5808,109.2663,109.5808,39610.0
2024-05-08 10:40:00,111.51,111.67,111.51,111.64,6185.0,109.5808,109.738,109.5808,109.7085,6185.0
2024-05-08 10:45:00,111.61,111.96,111.6,111.93,7588.0,109.679,110.023,109.6692,109.9935,7588.0
2024-05-08 10:50:00,111.91,111.94,111.73,111.82,16048.0,109.9739,110.0033,109.797,109.8854,16048.0
2024-05-08 10:55:00,111.85,111.89,111.76,111.88,13648.0,109.9149,109.9542,109.8264,109.9444,13648.0
2024-05-08 11:00:00,111.88,111.91,111.8,111.89,18410.0,109.9444,109.9739,109.8658,109.9542,18410.0
2024-05-08 11:05:00,111.9,111.9,111.78,111.83,10336.0,109.964,109.964,109.8461,109.8952,10336.0
2024-05-08 11:10:00,111.83,111.83,111.48,111.49,2900.0,109.8952,109.8952,109.5513,109.5611,2900.0
2024-05-08 11:15:00,111.48,111.64,111.37,111.43,27690.0,109.5513,109.7085,109.4432,109.5022,27690.0
2024-05-08 11:20:00,111.44,111.66,111.42,111.62,14265.0,109.512,109.7282,109.4923,109.6889,14265.0
2024-05-08 11:25:00,111.68,111.89,111.64,111.71,12152.0,109.7478,109.9542,109.7085,109.7773,12152.0
2024-05-08 11:30:00,111.68,111.8,111.6,111.79,19118.0,109.7478,109.8658,109.6692,109.8559,19118.0
2024-05-08 11:35:00,111.79,111.87,111.66,111.73,5422.0,109.8559,109.9345,109.7282,109.797,5422.0
2024-05-08 11:40:00,111.73,111.98,111.67,111.94,4808.0,109.797,110.0426,109.738,110.0033,4808.0
2024-05-08 11:45:00,111.97,112.17,111.89,112.12,13280.0,110.0328,110.2294,109.9542,110.1802,13280.0
2024-05-08 11:50:00,112.17,112.24,112.15,112.21,4540.0,110.2294,110.2981,110.2097,110.2687,4540.0
2024-05-08 11:55:00,112.19,112.49,112.19,112.45,10373.0,110.249,110.5438,110.249,110.5045,10373.0
2024-05-08 12:00:00,112.46,112.55,112.42,112.51,5933.0,110.5143,110.6028,110.475,110.5635,5933.0
2024-05-08 12:05:00,112.52,112.56,112.41,112.46,4733.0,110.5733,110.6126,110.4652,110.5143,4733.0
2024-05-08 12:10:00,112.45,112.5,112.36,112.37,4049.0,110.5045,110.5536,110.4161,110.4259,4049.0
2024-05-08 12:15:00,112.36,112.56,112.36,112.56,2698.0,110.4161,110.6126,110.4161,110.6126,2698.0
2024-05-08 12:20:00,112.56,112.74,112.55,112.73,12089.0,110.6126,110.7895,110.6028,110.7797,12089.0
2024-05-08 12:25:00,112.72,112.72,112.54,112.6,8226.0,110.7698,110.7698,110.593,110.6519,8226.0
2024-05-08 12:30:00,112.6,112.71,112.6,112.64,11120.0,110.6519,110.76,110.6519,110.6912,11120.0
2024-05-08 12:35:00,112.64,112.64,112.49,112.61,8670.0,110.6912,110.6912,110.5438,110.6617,8670.0
2024-05-08 12:40:00,112.63,112.67,112.52,112.57,3689.0,110.6814,110.7207,110.5733,110.6224,3689.0
2024-05-08 12:45:00,112.57,112.7,112.57,112.61,5182.0,110.6224,110.7502,110.6224,110.6617,5182.0
2024-05-08 12:50:00,112.63,112.66,112.59,112.61,3164.0,110.6814,110.7109,110.6421,110.6617,3164.0
2024-05-08 12:55:00,112.64,112.64,112.51,112.56,6207.0,110.6912,110.6912,110.5635,110.6126,6207.0
2024-05-08 13:00:00,112.55,112.63,112.45,112.63,5253.0,110.6028,110.6814,110.5045,110.6814,5253.0
2024-05-08 13:05:00,112.61,112.71,112.54,112.54,6216.0,110.6617,110.76,110.593,110.593,6216.0
2024-05-08 13:10:00,112.52,112.55,112.49,112.5,4391.0,110.5733,110.6028,110.5438,110.5536,4391.0
2024-05-08 13:15:00,112.48,112.58,112.45,112.58,5659.0,110.534,110.6323,110.5045,110.6323,5659.0
2024-05-08 13:20:00,112.54,112.65,112.53,112.63,8345.0,110.593,110.7011,110.5831,110.6814,8345.0
2024-05-08 13:25:00,112.66,112.71,112.58,112.58,9045.0,110.7109,110.76,110.6323,110.6323,9045.0
2024-05-08 13:30:00,112.57,112.65,112.56,112.65,3340.0,110.6224,110.7011,110.6126,110.7011,3340.0
2024-05-08 13:35:00,112.64,112.71,112.62,112.66,10489.0,110.6912,110.76,110.6716,110.7109,10489.0
2024-05-08 13:40:00,112.63,112.88,112.62,112.79,19595.0,110.6814,110.9271,110.6716,110.8386,19595.0
2024-05-08 13:45:00,112.78,112.81,112.69,112.73,6000.0,110.8288,110.8583,110.7404,110.7797,6000.0
2024-05-08 13:50:00,112.76,112.76,112.69,112.72,4166.0,110.8091,110.8091,110.7404,110.7698,4166.0
2024-05-08 13:55:00,112.69,112.79,112.68,112.77,4761.0,110.7404,110.8386,110.7305,110.819,4761.0
2024-05-08 14:00:00,112.78,112.83,112.78,112.79,4442.0,110.8288,110.8779,110.8288,110.8386,4442.0
2024-05-08 14:05:00,112.79,112.9,112.75,112.89,13311.0,110.8386,110.9467,110.7993,110.9369,13311.0
2024-05-08 14:10:00,112.89,112.89,112.78,112.87,7347.0,110.9369,110.9369,110.8288,110.9172,7347.0
2024-05-08 14:15:00,112.84,112.85,112.66,112.7,8340.0,110.8878,110.8976,110.7109,110.7502,8340.0
2024-05-08 14:20:00,112.73,112.81,112.65,112.69,8788.0,110.7797,110.8583,110.7011,110.7404,8788.0
2024-05-08 14:25:00,112.66,112.74,112.66,112.74,5425.0,110.7109,110.7895,110.7109,110.7895,5425.0
2024-05-08 14:30:00,112.74,112.79,112.68,112.71,15859.0,110.7895,110.8386,110.7305,110.76,15859.0
2024-05-08 14:35:00,112.75,112.87,112.69,112.87,8658.0,110.7993,110.9172,110.7404,110.9172,8658.0
2024-05-08 14:40:00,112.88,112.88,112.69,112.71,39315.0,110.9271,110.9271,110.7404,110.76,39315.0
2024-05-08 14:45:00,112.7,112.7,112.53,112.55,4584.0,110.7502,110.7502,110.5831,110.6028,4584.0
2024-05-08 14:50:00,112.57,112.6,112.54,112.57,5947.0,110.6224,110.6519,110.593,110.6224,5947.0
2024-05-08 14:55:00,112.59,112.66,112.45,112.59,16633.0,110.6421,110.7109,110.5045,110.6421,16633.0
2024-05-08 15:00:00,112.58,112.66,112.49,112.64,7757.0,110.6323,110.7109,110.5438,110.6912,7757.0
2024-05-08 15:05:00,112.65,112.69,112.58,112.67,8214.0,110.7011,110.7404,110.6323,110.7207,8214.0
2024-05-08 15:10:00,112.7,112.72,112.64,112.67,8917.0,110.7502,110.7698,110.6912,110.7207,8917.0
2024-05-08 15:15:00,112.65,112.77,112.64,112.75,12129.0,110.7011,110.819,110.6912,110.7993,12129.0
2024-05-08 15:20:00,112.76,112.8,112.73,112.78,5952.0,110.8091,110.8485,110.7797,110.8288,5952.0
2024-05-08 15:25:00,112.78,112.86,112.76,112.79,11659.0,110.8288,110.9074,110.8091,110.8386,11659.0
2024-05-08 15:30:00,112.8,113.01,112.8,112.94,12588.0,110.8485,111.0548,110.8485,110.986,12588.0
2024-05-08 15:35:00,112.93,113.0,112.91,112.99,8651.0,110.9762,111.045,110.9566,111.0352,8651.0
2024-05-08 15:40:00,112.96,113.03,112.86,112.98,19634.0,111.0057,111.0745,110.9074,111.0253,19634.0
2024-05-08 15:45:00,112.99,113.17,112.98,113.14,20459.0,111.0352,111.2121,111.0253,111.1826,20459.0
2024-05-08 15:50:00,113.14,113.36,113.06,113.29,45710.0,111.1826,111.3988,111.104,111.33,45710.0
2024-05-08 15:55:00,113.25,113.34,113.14,113.32,78833.0,111.2907,111.3791,111.1826,111.3595,78833.0
2024-05-09 09:30:00,113.04,113.13,112.7,112.98,14264.0,111.0843,111.1727,110.7502,111.0253,14264.0
2024-05-09 09:35:00,113.0,113.29,112.42,112.6,16512.0,111.045,111.33,110.475,110.6519,16512.0
2024-05-09 09:40:00,112.59,112.63,112.23,112.33,6860.0,110.6421,110.6814,110.2883,110.3866,6860.0
2024-05-09 09:45:00,112.32,112.63,112.26,112.34,5241.0,110.3768,110.6814,110.3178,110.3964,5241.0
2024-05-09 09:50:00,112.3,112.88,112.29,112.78,15584.0,110.3571,110.9271,110.3473,110.8288,15584.0
2024-05-09 09:55:00,112.78,112.96,112.75,112.89,10630.0,110.8288,111.0057,110.7993,110.9369,10630.0
2024-05-09 10:00:00,112.75,112.9,112.68,112.72,5621.0,110.7993,110.9467,110.7305,110.7698,5621.0
2024-05-09 10:05:00,112.75,112.85,112.71,112.76,6515.0,110.7993,110.8976,110.76,110.8091,6515.0
2024-05-09 10:10:00,112.78,112.89,112.59,112.59,4770.0,110.8288,110.9369,110.6421,110.6421,4770.0
2024-05-09 10:15:00,112.47,112.96,112.32,112.91,14657.0,110.5242,111.0057,110.3768,110.9566,14657.0
2024-05-09 10:20:00,112.86,113.05,112.79,113.0,9336.0,110.9074,111.0941,110.8386,111.045,9336.0
2024-05-09 10:25:00,113.0,113.29,112.99,113.26,11377.0,111.045,111.33,111.0352,111.3005,11377.0
2024-05-09 10:30:00,113.29,113.47,113.22,113.47,12213.0,111.33,111.5069,111.2612,111.5069,12213.0
2024-05-09 10:35:00,113.47,113.62,113.47,113.48,11176.0,111.5069,111.6543,111.5069,111.5167,11176.0
2024-05-09 10:40:00,113.48,113.68,113.39,113.43,9856.0,111.5167,111.7132,111.4282,111.4676,9856.0
2024-05-09 10:45:00,113.46,113.51,113.34,113.4,11168.0,111.497,111.5462,111.3791,111.4381,11168.0
2024-05-09 10:50:00,113.41,113.53,113.35,113.42,7709.0,111.4479,111.5658,111.3889,111.4577,7709.0
2024-05-09 10:55:00,113.4,113.4,113.26,113.34,5106.0,111.4381,111.4381,111.3005,111.3791,5106.0
2024-05-09 11:00:00,113.27,113.56,113.24,113.5,18154.0,111.3103,111.5953,111.2808,111.5363,18154.0
2024-05-09 11:05:00,113.47,113.69,113.47,113.67,8487.0,111.5069,111.7231,111.5069,111.7034,8487.0
2024-05-09 11:10:00,113.64,113.75,113.59,113.7,18725.0,111.6739,111.782,111.6248,111.7329,18725.0
2024-05-09 11:15:00,113.69,113.74,113.51,113.55,9269.0,111.7231,111.7722,111.5462,111.5855,9269.0
2024-05-09 11:20:00,113.55,113.59,113.34,113.56,21169.0,111.5855,111.6248,111.3791,111.5953,21169.0
2024-05-09 11:25:00,113.59,113.78,113.46,113.51,17012.0,111.6248,111.8115,111.497,111.5462,17012.0
2024-05-09 11:30:00,113.51,113.51,113.32,113.5,19624.0,111.5462,111.5462,111.3595,111.5363,19624.0
2024-05-09 11:35:00,113.47,113.52,113.22,113.24,21908.0,111.5069,111.556,111.2612,111.2808,21908.0
2024-05-09 11:40:00,113.24,113.25,112.97,113.04,8087.0,111.2808,111.2907,111.0155,111.0843,8087.0
2024-05-09 11:45:00,113.05,113.38,113.01,113.36,11970.0,111.0941,111.4184,111.0548,111.3988,11970.0
2024-05-09 11:50:00,113.3,113.35,113.09,113.23,5469.0,111.3398,111.3889,111.1334,111.271,5469.0
2024-05-09 11:55:00,113.2,113.4,113.13,113.21,10955.0,111.2415,111.4381,111.1727,111.2514,10955.0
2024-05-09 12:00:00,113.16,113.29,113.08,113.09,11105.0,111.2022,111.33,111.1236,111.1334,11105.0
2024-05-09 12:05:00,113.06,113.15,112.84,112.89,12851.0,111.104,111.1924,110.8878,110.9369,12851.0
2024-05-09 12:10:00,112.87,112.97,112.87,112.9,7819.0,110.9172,111.0155,110.9172,110.9467,7819.0
2024-05-09 12:15:00,112.9,112.98,112.8,112.8,5394.0,110.9467,111.0253,110.8485,110.8485,5394.0
2024-05-09 12:20:00,112.81,112.96,112.73,112.94,6744.0,110.8583,111.0057,110.7797,110.986,6744.0
2024-05-09 12:25:00,112.89,112.93,112.85,112.86,5579.0,110.9369,110.9762,110.8976,110.9074,5579.0
2024-05-09 12:30:00,112.9,112.93,112.78,112.86,7583.0,110.9467,110.9762,110.8288,110.9074,7583.0
2024-05-09 12:35:00,112.89,113.0,112.84,112.92,10141.0,110.9369,111.045,110.8878,110.9664,10141.0
2024-05-09 12:40:00,112.91,112.96,112.87,112.95,4407.0,110.9566,111.0057,110.9172,110.9959,4407.0
2024-05-09 12:45:00,112.94,113.01,112.75,113.01,18721.0,110.986,111.0548,110.7993,111.0548,18721.0
2024-05-09 12:50:00,112.98,112.99,112.85,112.94,3592.0,111.0253,111.0352,110.8976,110.986,3592.0
2024-05-09 12:55:00,112.92,112.93,112.86,112.9,2722.0,110.9664,110.9762,110.9074,110.9467,2722.0
2024-05-09 13:00:00,112.93,112.96,112.76,112.96,4610.0,110.9762,111.0057,110.8091,111.0057,4610.0
2024-05-09 13:05:00,112.91,112.97,112.91,112.94,1412.0,110.9566,111.0155,110.9566,110.986,1412.0
2024-05-09 13:10:00,112.94,113.0,112.74,112.74,19135.0,110.986,111.045,110.7895,110.7895,19135.0
2024-05-09 13:15:00,112.76,112.76,112.43,112.43,9241.0,110.8091,110.8091,110.4849,110.4849,9241.0
2024-05-09 13:20:00,112.4,112.47,112.31,112.4,5970.0,110.4554,110.5242,110.3669,110.4554,5970.0
2024-05-09 13:25:00,112.4,112.52,112.37,112.48,7862.0,110.4554,110.5733,110.4259,110.534,7862.0
2024-05-09 13:30:00,112.46,112.51,112.4,112.5,6845.0,110.5143,110.5635,110.4554,110.5536,6845.0
2024-05-09 13:35:00,112.48,112.85,112.48,112.78,26205.0,110.534,110.8976,110.534,110.8288,26205.0
2024-05-09 13:40:00,112.7,112.73,112.59,112.66,7682.0,110.7502,110.7797,110.6421,110.7109,7682.0
2024-05-09 13:45:00,112.68,112.69,112.59,112.62,2309.0,110.7305,110.7404,110.6421,110.6716,2309.0
2024-05-09 13:50:00,112.62,112.74,112.6,112.69,10202.0,110.6716,110.7895,110.6519,110.7404,10202.0
2024-05-09 13:55:00,112.68,112.68,112.54,112.56,5009.0,110.7305,110.7305,110.593,110.6126,5009.0
2024-05-09 14:00:00,112.52,112.55,112.38,112.43,5612.0,110.5733,110.6028,110.4357,110.4849,5612.0
2024-05-09 14:05:00,112.45,112.45,112.22,112.33,12039.0,110.5045,110.5045,110.2785,110.3866,12039.0
2024-05-09 14:10:00,112.3,112.3,112.09,112.19,19886.0,110.3571,110.3571,110.1507,110.249,19886.0
2024-05-09 14:15:00,112.2,112.35,112.2,112.32,8701.0,110.2588,110.4062,110.2588,110.3768,8701.0
2024-05-09 14:20:00,112.31,112.37,112.27,112.29,8344.0,110.3669,110.4259,110.3276,110.3473,8344.0
2024-05-09 14:25:00,112.32,112.44,112.29,112.41,19524.0,110.3768,110.4947,110.3473,110.4652,19524.0
2024-05-09 14:30:00,112.43,112.52,112.3,112.31,18233.0,110.4849,110.5733,110.3571,110.3669,18233.0
2024-05-09 14:35:00,112.3,112.37,112.25,112.32,9114.0,110.3571,110.4259,110.308,110.3768,9114.0
2024-05-09 14:40:00,112.32,112.35,112.18,112.2,12928.0,110.3768,110.4062,110.2392,110.2588,12928.0
2024-05-09 14:45:00,112.2,112.21,112.02,112.13,22428.0,110.2588,110.2687,110.0819,110.19,22428.0
2024-05-09 14:50:00,112.13,112.13,112.01,112.01,7715.0,110.19,110.19,110.0721,110.0721,7715.0
2024-05-09 14:55:00,112.0,112.04,111.92,111.97,9772.0,110.0623,110.1016,109.9837,110.0328,9772.0
2024-05-09 15:00:00,111.98,112.02,111.92,111.97,12962.0,110.0426,110.0819,109.9837,110.0328,12962.0
2024-05-09 15:05:00,111.98,112.21,111.97,112.18,24287.0,110.0426,110.2687,110.0328,110.2392,24287.0
2024-05-09 15:10:00,112.18,112.18,111.99,112.02,12864.0,110.2392,110.2392,110.0525,110.0819,12864.0
2024-05-09 15:15:00,112.02,112.07,111.96,112.02,44930.0,110.0819,110.1311,110.023,110.0819,44930.0
2024-05-09 15:20:00,112.0,112.09,111.95,112.07,29651.0,110.0623,110.1507,110.0132,110.1311,29651.0
2024-05-09 15:25:00,112.08,112.36,112.02,112.21,15404.0,110.1409,110.4161,110.0819,110.2687,15404.0
2024-05-09 15:30:00,112.23,112.3,112.1,112.18,28485.0,110.2883,110.3571,110.1606,110.2392,28485.0
2024-05-09 15:35:00,112.2,112.4,112.17,112.23,15694.0,110.2588,110.4554,110.2294,110.2883,15694.0
2024-05-09 15:40:00,112.25,112.28,112.15,112.2,18221.0,110.308,110.3375,110.2097,110.2588,18221.0
2024-05-09 15:45:00,112.18,112.37,112.08,112.33,39207.0,110.2392,110.4259,110.1409,110.3866,39207.0
2024-05-09 15:50:00,112.36,112.56,112.34,112.38,58677.0,110.4161,110.6126,110.3964,110.4357,58677.0
2024-05-09 15:55:00,112.38,112.42,112.16,112.21,193260.0,110.4357,110.475,110.2195,110.2687,193260.0
2024-05-10 09:30:00,112.93,112.93,112.17,112.23,11396.0,110.9762,110.9762,110.2294,110.2883,11396.0
2024-05-10 09:35:00,112.62,112.63,111.93,111.97,6738.0,110.6716,110.6814,109.9935,110.0328,6738.0
2024-05-10 09:40:00,111.96,112.45,111.96,112.31,19536.0,110.023,110.5045,110.023,110.3669,19536.0
2024-05-10 09:45:00,112.3,112.37,112.06,112.32,7480.0,110.3571,110.4259,110.1213,110.3768,7480.0
2024-05-10 09:50:00,112.36,112.36,112.11,112.34,3756.0,110.4161,110.4161,110.1704,110.3964,3756.0
2024-05-10 09:55:00,112.34,112.42,112.17,112.2,2935.0,110.3964,110.475,110.2294,110.2588,2935.0
2024-05-10 10:00:00,112.07,112.07,111.56,111.74,4860.0,110.1311,110.1311,109.6299,109.8068,4860.0
2024-05-10 10:05:00,111.89,112.05,111.88,111.98,12056.0,109.9542,110.1114,109.9444,110.0426,12056.0
2024-05-10 10:10:00,111.98,112.05,111.67,111.76,3419.0,110.0426,110.1114,109.738,109.8264,3419.0
2024-05-10 10:15:00,111.76,111.89,111.76,111.79,4290.0,109.8264,109.9542,109.8264,109.8559,4290.0
2024-05-10 10:20:00,111.78,111.92,111.67,111.87,10781.0,109.8461,109.9837,109.738,109.9345,10781.0
2024-05-10 10:25:00,111.83,111.89,111.66,111.68,6954.0,109.8952,109.9542,109.7282,109.7478,6954.0
2024-05-10 10:30:00,111.75,111.85,111.64,111.64,20604.0,109.8166,109.9149,109.7085,109.7085,20604.0
2024-05-10 10:35:00,111.71,111.95,111.67,111.91,6895.0,109.7773,110.0132,109.738,109.9739,6895.0
2024-05-10 10:40:00,111.99,112.3,111.93,112.23,7413.0,110.0525,110.3571,109.9935,110.2883,7413.0
2024-05-10 10:45:00,112.17,112.22,111.91,112.18,15787.0,110.2294,110.2785,109.9739,110.2392,15787.0
2024-05-10 10:50:00,112.22,112.35,111.82,111.84,4774.0,110.2785,110.4062,109.8854,109.9051,4774.0
2024-05-10 10:55:00,111.86,112.03,111.86,111.97,5047.0,109.9247,110.0918,109.9247,110.0328,5047.0
2024-05-10 11:00:00,111.9,111.96,111.85,111.87,2226.0,109.964,110.023,109.9149,109.9345,2226.0
2024-05-10 11:05:00,111.94,111.98,111.79,111.83,3817.0,110.0033,110.0426,109.8559,109.8952,3817.0
2024-05-10 11:10:00,111.87,112.05,111.86,112.04,2545.0,109.9345,110.1114,109.9247,110.1016,2545.0
2024-05-10 11:15:00,112.08,112.1,111.68,111.68,12111.0,110.1409,110.1606,109.7478,109.7478,12111.0
2024-05-10 11:20:00,111.66,111.87,111.65,111.81,5972.0,109.7282,109.9345,109.7184,109.8756,5972.0
2024-05-10 11:25:00,111.82,111.91,111.72,111.91,4771.0,109.8854,109.9739,109.7871,109.9739,4771.0
2024-05-10 11:30:00,111.79,111.8,111.65,111.77,5626.0,109.8559,109.8658,109.7184,109.8363,5626.0
2024-05-10 11:35:00,111.78,111.79,111.65,111.68,6142.0,109.8461,109.8559,109.7184,109.7478,6142.0
2024-05-10 11:40:00,111.69,111.95,111.69,111.93,10698.0,109.7577,110.0132,109.7577,109.9935,10698.0
2024-05-10 11:45:00,111.94,112.01,111.89,111.99,2839.0,110.0033,110.0721,109.9542,110.0525,2839.0
2024-05-10 11:50:00,112.02,112.1,111.99,112.02,8663.0,110.0819,110.1606,110.0525,110.0819,8663.0
2024-05-10 11:55:00,112.03,112.28,112.02,112.16,3883.0,110.0918,110.3375,110.0819,110.2195,3883.0
2024-05-10 12:00:00,112.14,112.15,111.98,111.98,6677.0,110.1999,110.2097,110.0426,110.0426,6677.0
2024-05-10 12:05:00,111.96,112.09,111.91,112.09,2301.0,110.023,110.1507,109.9739,110.1507,2301.0
2024-05-10 12:10:00,112.05,112.1,112.01,112.09,2364.0,110.1114,110.1606,110.0721,110.1507,2364.0
2024-05-10 12:15:00,112.14,112.14,111.99,112.03,5428.0,110.1999,110.1999,110.0525,110.0918,5428.0
2024-05-10 12:20:00,112.05,112.08,112.0,112.06,1899.0,110.1114,110.1409,110.0623,110.1213,1899.0
2024-05-10 12:25:00,112.07,112.07,111.98,112.03,3000.0,110.1311,110.1311,110.0426,110.0918,3000.0
2024-05-10 12:30:00,111.96,112.04,111.92,112.01,11333.0,110.023,110.1016,109.9837,110.0721,11333.0
2024-05-10 12:35:00,112.02,112.05,111.91,111.92,3891.0,110.0819,110.1114,109.9739,109.9837,3891.0
2024-05-10 12:40:00,111.92,111.98,111.92,111.98,4533.0,109.9837,110.0426,109.9837,110.0426,4533.0
2024-05-10 12:45:00,112.0,112.1,111.98,112.1,4528.0,110.0623,110.1606,110.0426,110.1606,4528.0
2024-05-10 12:50:00,112.09,112.09,112.0,112.07,3901.0,110.1507,110.1507,110.0623,110.1311,3901.0
2024-05-10 12:55:00,112.05,112.09,111.99,112.07,7165.0,110.1114,110.1507,110.0525,110.1311,7165.0
2024-05-10 13:00:00,112.07,112.1,112.03,112.07,4821.0,110.1311,110.1606,110.0918,110.1311,4821.0
2024-05-10 13:05:00,112.07,112.09,111.98,111.99,8193.0,110.1311,110.1507,110.0426,110.0525,8193.0
2024-05-10 13:10:00,112.01,112.05,111.86,112.03,21353.0,110.0721,110.1114,109.9247,110.0918,21353.0
2024-05-10 13:15:00,112.03,112.06,111.95,111.95,5079.0,110.0918,110.1213,110.0132,110.0132,5079.0
2024-05-10 13:20:00,111.92,112.02,111.86,111.94,12052.0,109.9837,110.0819,109.9247,110.0033,12052.0
2024-05-10 13:25:00,111.9,111.96,111.82,111.93,14064.0,109.964,110.023,109.8854,109.9935,14064.0
2024-05-10 13:30:00,111.95,112.17,111.94,112.16,3699.0,110.0132,110.2294,110.0033,110.2195,3699.0
2024-05-10 13:35:00,112.13,112.23,112.11,112.16,4997.0,110.19,110.2883,110.1704,110.2195,4997.0
2024-05-10 13:40:00,112.16,112.16,112.07,112.1,8839.0,110.2195,110.2195,110.1311,110.1606,8839.0
2024-05-10 13:45:00,112.13,112.16,112.06,112.16,4436.0,110.19,110.2195,110.1213,110.2195,4436.0
2024-05-10 13:50:00,112.18,112.24,112.17,112.21,2957.0,110.2392,110.2981,110.2294,110.2687,2957.0
2024-05-10 13:55:00,112.24,112.41,112.21,112.36,10133.0,110.2981,110.4652,110.2687,110.4161,10133.0
2024-05-10 14:00:00,112.33,112.34,112.19,112.28,12461.0,110.3866,110.3964,110.249,110.3375,12461.0
2024-05-10 14:05:00,112.3,112.31,112.23,112.27,8393.0,110.3571,110.3669,110.2883,110.3276,8393.0
2024-05-10 14:10:00,112.31,112.36,112.27,112.32,6217.0,110.3669,110.4161,110.3276,110.3768,6217.0
2024-05-10 14:15:00,112.31,112.35,112.23,112.35,7818.0,110.3669,110.4062,110.2883,110.4062,7818.0
2024-05-10 14:20:00,112.35,112.36,112.25,112.25,2731.0,110.4062,110.4161,110.308,110.308,2731.0
2024-05-10 14:25:00,112.24,112.27,112.15,112.24,7088.0,110.2981,110.3276,110.2097,110.2981,7088.0
2024-05-10 14:30:00,112.25,112.25,112.03,112.03,3626.0,110.308,110.308,110.0918,110.0918,3626.0
2024-05-10 14:35:00,112.04,112.1,112.0,112.1,2456.0,110.1016,110.1606,110.0623,110.1606,2456.0
2024-05-10 14:40:00,112.1,112.15,112.08,112.12,5699.0,110.1606,110.2097,110.1409,110.1802,5699.0
2024-05-10 14:45:00,112.15,112.21,112.11,112.15,3512.0,110.2097,110.2687,110.1704,110.2097,3512.0
2024-05-10 14:50:00,112.17,112.21,112.14,112.14,4460.0,110.2294,110.2687,110.1999,110.1999,4460.0
2024-05-10 14:55:00,112.15,112.21,112.14,112.18,4481.0,110.2097,110.2687,110.1999,110.2392,4481.0
2024-05-10 15:00:00,112.18,112.22,112.13,112.2,3866.0,110.2392,110.2785,110.19,110.2588,3866.0
2024-05-10 15:05:00,112.2,112.27,112.2,112.21,9048.0,110.2588,110.3276,110.2588,110.2687,9048.0
2024-05-10 15:10:00,112.2,112.29,112.19,112.28,5440.0,110.2588,110.3473,110.249,110.3375,5440.0
2024-05-10 15:15:00,112.26,112.34,112.25,112.28,7362.0,110.3178,110.3964,110.308,110.3375,7362.0
2024-05-10 15:20:00,112.3,112.31,112.24,112.24,7528.0,110.3571,110.3669,110.2981,110.2981,7528.0
2024-05-10 15:25:00,112.24,112.3,112.24,112.28,7859.0,110.2981,110.3571,110.2981,110.3375,7859.0
2024-05-10 15:30:00,112.26,112.29,112.2,112.28,8293.0,110.3178,110.3473,110.2588,110.3375,8293.0
2024-05-10 15:35:00,112.28,112.28,112.16,112.17,10674.0,110.3375,110.3375,110.2195,110.2294,10674.0
2024-05-10 15:40:00,112.18,112.18,112.02,112.07,18466.0,110.2392,110.2392,110.0819,110.1311,18466.0
2024-05-10 15:45:00,112.06,112.11,112.0,112.01,24625.0,110.1213,110.1704,110.0623,110.0721,24625.0
2024-05-10 15:50:00,112.01,112.16,111.99,112.14,42113.0,110.0721,110.2195,110.0525,110.1999,42113.0
2024-05-10 15:55:00,112.16,112.16,111.99,112.08,88781.0,110.2195,110.2195,110.0525,110.1409,88781.0
2024-05-13 09:30:00,112.6,112.6,111.62,111.78,75146.0,110.6519,110.6519,109.6889,109.8461,75146.0
2024-05-13 09:35:00,111.85,112.05,111.67,111.97,9600.0,109.9149,110.1114,109.738,110.0328,9600.0
2024-05-13 09:40:00,112.01,112.14,111.8,112.03,16069.0,110.0721,110.1999,109.8658,110.0918,16069.0
2024-05-13 09:45:00,112.05,112.2,111.86,112.2,21623.0,110.1114,110.2588,109.9247,110.2588,21623.0
2024-05-13 09:50:00,112.28,112.4,112.14,112.33,14973.0,110.3375,110.4554,110.1999,110.3866,14973.0
2024-05-13 09:55:00,112.31,112.31,111.79,111.95,12833.0,110.3669,110.3669,109.8559,110.0132,12833.0
2024-05-13 10:00:00,112.04,112.04,111.26,111.26,10157.0,110.1016,110.1016,109.3351,109.3351,10157.0
2024-05-13 10:05:00,111.26,111.55,111.11,111.37,16213.0,109.3351,109.6201,109.1877,109.4432,16213.0
2024-05-13 10:10:00,111.37,111.37,110.86,110.9,10485.0,109.4432,109.4432,108.942,108.9813,10485.0
2024-05-13 10:15:00,110.91,111.18,110.91,111.1,6687.0,108.9912,109.2565,108.9912,109.1779,6687.0
2024-05-13 10:20:00,111.14,111.15,110.89,111.07,3723.0,109.2172,109.227,108.9715,109.1484,3723.0
2024-05-13 10:25:00,111.13,111.3,111.06,111.23,8044.0,109.2073,109.3744,109.1386,109.3056,8044.0
2024-05-13 10:30:00,111.17,111.25,110.94,111.15,10091.0,109.2467,109.3253,109.0206,109.227,10091.0
2024-05-13 10:35:00,111.04,111.29,111.02,111.03,9104.0,109.1189,109.3646,109.0993,109.1091,9104.0
2024-05-13 10:40:00,111.09,111.13,110.96,111.13,4863.0,109.168,109.2073,109.0403,109.2073,4863.0
2024-05-13 10:45:00,111.16,111.18,111.01,111.01,6697.0,109.2368,109.2565,109.0894,109.0894,6697.0
2024-05-13 10:50:00,111.02,111.19,111.02,111.19,3829.0,109.0993,109.2663,109.0993,109.2663,3829.0
2024-05-13 10:55:00,111.14,111.45,111.14,111.25,12579.0,109.2172,109.5218,109.2172,109.3253,12579.0
2024-05-13 11:00:00,111.27,111.32,111.1,111.1,6572.0,109.3449,109.3941,109.1779,109.1779,6572.0
2024-05-13 11:05:00,111.14,111.14,111.04,111.04,4563.0,109.2172,109.2172,109.1189,109.1189,4563.0
2024-05-13 11:10:00,111.07,111.12,111.04,111.04,9145.0,109.1484,109.1975,109.1189,109.1189,9145.0
2024-05-13 11:15:00,111.06,111.3,111.05,111.27,9429.0,109.1386,109.3744,109.1287,109.3449,9429.0
2024-05-13 11:20:00,111.29,111.4,111.23,111.33,9632.0,109.3646,109.4727,109.3056,109.4039,9632.0
2024-05-13 11:25:00,111.33,111.35,111.04,111.04,8503.0,109.4039,109.4235,109.1189,109.1189,8503.0
2024-05-13 11:30:00,111.05,111.23,110.91,111.23,9700.0,109.1287,109.3056,108.9912,109.3056,9700.0
2024-05-13 11:35:00,111.29,111.39,111.23,111.34,2203.0,109.3646,109.4628,109.3056,109.4137,2203.0
2024-05-13 11:40:00,111.34,111.37,111.33,111.34,3549.0,109.4137,109.4432,109.4039,109.4137,3549.0
2024-05-13 11:45:00,111.32,111.32,111.13,111.13,7678.0,109.3941,109.3941,109.2073,109.2073,7678.0
2024-05-13 11:50:00,111.1,111.12,111.04,111.07,6797.0,109.1779,109.1975,109.1189,109.1484,6797.0
2024-05-13 11:55:00,111.07,111.15,111.07,111.14,6067.0,109.1484,109.227,109.1484,109.2172,6067.0
2024-05-13 12:00:00,111.14,111.15,111.04,111.09,4206.0,109.2172,109.227,109.1189,109.168,4206.0
2024-05-13 12:05:00,111.1,111.14,111.04,111.04,6863.0,109.1779,109.2172,109.1189,109.1189,6863.0
2024-05-13 12:10:00,111.04,111.12,111.01,111.1,3848.0,109.1189,109.1975,109.0894,109.1779,3848.0
2024-05-13 12:15:00,111.09,111.18,111.08,111.08,17929.0,109.168,109.2565,109.1582,109.1582,17929.0
2024-05-13 12:20:00,111.12,111.24,111.08,111.13,8999.0,109.1975,109.3154,109.1582,109.2073,8999.0
2024-05-13 12:25:00,111.13,111.14,111.03,111.12,6188.0,109.2073,109.2172,109.1091,109.1975,6188.0
2024-05-13 12:30:00,111.16,111.16,111.02,111.08,5381.0,109.2368,109.2368,109.0993,109.1582,5381.0
2024-05-13 12:35:00,111.08,111.13,111.04,111.13,3942.0,109.1582,109.2073,109.1189,109.2073,3942.0
2024-05-13 12:40:00,111.13,111.18,111.11,111.16,3578.0,109.2073,109.2565,109.1877,109.2368,3578.0
2024-05-13 12:45:00,111.18,111.19,111.0,111.12,12535.0,109.2565,109.2663,109.0796,109.1975,12535.0
2024-05-13 12:50:00,111.16,111.21,111.12,111.15,10847.0,109.2368,109.286,109.1975,109.227,10847.0
2024-05-13 12:55:00,111.16,111.2,111.14,111.16,2135.0,109.2368,109.2761,109.2172,109.2368,2135.0
2024-05-13 13:00:00,111.12,111.13,110.89,110.9,8926.0,109.1975,109.2073,108.9715,108.9813,8926.0
2024-05-13 13:05:00,110.86,110.86,110.72,110.72,5839.0,108.942,108.942,108.8044,108.8044,5839.0
2024-05-13 13:10:00,110.71,110.75,110.61,110.67,5721.0,108.7946,108.8339,108.6963,108.7553,5721.0
2024-05-13 13:15:00,110.63,110.76,110.62,110.71,8366.0,108.716,108.8437,108.7062,108.7946,8366.0
2024-05-13 13:20:00,110.7,110.75,110.58,110.58,8427.0,108.7848,108.8339,108.6669,108.6669,8427.0
2024-05-13 13:25:00,110.58,110.75,110.55,110.75,12399.0,108.6669,108.8339,108.6374,108.8339,12399.0
2024-05-13 13:30:00,110.69,110.8,110.68,110.7,8123.0,108.775,108.8831,108.7651,108.7848,8123.0
2024-05-13 13:35:00,110.67,110.74,110.56,110.66,8093.0,108.7553,108.8241,108.6472,108.7455,8093.0
2024-05-13 13:40:00,110.7,110.7,110.56,110.64,3614.0,108.7848,108.7848,108.6472,108.7258,3614.0
2024-05-13 13:45:00,110.67,110.71,110.65,110.7,2480.0,108.7553,108.7946,108.7357,108.7848,2480.0
2024-05-13 13:50:00,110.69,110.72,110.66,110.67,2629.0,108.775,108.8044,108.7455,108.7553,2629.0
2024-05-13 13:55:00,110.66,110.66,110.6,110.64,3380.0,108.7455,108.7455,108.6865,108.7258,3380.0
2024-05-13 14:00:00,110.64,110.64,110.47,110.53,7834.0,108.7258,108.7258,108.5588,108.6177,7834.0
2024-05-13 14:05:00,110.54,110.58,110.52,110.53,4305.0,108.6276,108.6669,108.6079,108.6177,4305.0
2024-05-13 14:10:00,110.54,110.62,110.53,110.62,5707.0,108.6276,108.7062,108.6177,108.7062,5707.0
2024-05-13 14:15:00,110.6,110.63,110.43,110.48,8547.0,108.6865,108.716,108.5195,108.5686,8547.0
2024-05-13 14:20:00,110.53,110.56,110.45,110.45,3953.0,108.6177,108.6472,108.5391,108.5391,3953.0
2024-05-13 14:25:00,110.45,110.5,110.34,110.41,7252.0,108.5391,108.5882,108.431,108.4998,7252.0
2024-05-13 14:30:00,110.41,110.41,110.36,110.38,4427.0,108.4998,108.4998,108.4507,108.4703,4427.0
2024-05-13 14:35:00,110.4,110.41,110.3,110.3,7243.0,108.49,108.4998,108.3917,108.3917,7243.0
2024-05-13 14:40:00,110.34,110.41,110.33,110.4,7169.0,108.431,108.4998,108.4212,108.49,7169.0
2024-05-13 14:45:00,110.35,110.4,110.35,110.39,3909.0,108.4408,108.49,108.4408,108.4802,3909.0
2024-05-13 14:50:00,110.38,110.45,110.23,110.23,13019.0,108.4703,108.5391,108.3229,108.3229,13019.0
2024-05-13 14:55:00,110.26,110.28,110.16,110.24,12440.0,108.3524,108.3721,108.2541,108.3327,12440.0
2024-05-13 15:00:00,110.24,110.24,110.18,110.21,13385.0,108.3327,108.3327,108.2738,108.3033,13385.0
2024-05-13 15:05:00,110.2,110.21,110.09,110.09,6349.0,108.2934,108.3033,108.1853,108.1853,6349.0
2024-05-13 15:10:00,110.11,110.31,110.07,110.28,29242.0,108.205,108.4015,108.1657,108.3721,29242.0
2024-05-13 15:15:00,110.3,110.35,110.28,110.31,7791.0,108.3917,108.4408,108.3721,108.4015,7791.0
2024-05-13 15:20:00,110.29,110.29,110.13,110.19,18941.0,108.3819,108.3819,108.2246,108.2836,18941.0
2024-05-13 15:25:00,110.2,110.54,110.17,110.32,32633.0,108.2934,108.6276,108.264,108.4114,32633.0
2024-05-13 15:30:00,110.32,110.42,110.18,110.2,22103.0,108.4114,108.5096,108.2738,108.2934,22103.0
2024-05-13 15:35:00,110.18,110.29,110.14,110.22,23670.0,108.2738,108.3819,108.2345,108.3131,23670.0
2024-05-13 15:40:00,110.22,110.24,110.12,110.12,35716.0,108.3131,108.3327,108.2148,108.2148,35716.0
2024-05-13 15:45:00,110.13,110.14,110.01,110.02,30753.0,108.2246,108.2345,108.1067,108.1166,30753.0
2024-05-13 15:50:00,110.02,110.15,109.84,109.88,80634.0,108.1166,108.2443,107.9397,107.979,80634.0
2024-05-13 15:55:00,109.88,109.94,109.64,109.75,145926.0,107.979,108.0379,107.7431,107.8512,145926.0
2024-05-14 09:30:00,109.69,110.14,109.38,109.65,38676.0,107.7923,108.2345,107.4876,107.753,38676.0
2024-05-14 09:35:00,109.56,109.69,109.45,109.69,5688.0,107.6645,107.7923,107.5564,107.7923,5688.0
2024-05-14 09:40:00,109.76,110.16,109.75,110.16,5218.0,107.861,108.2541,107.8512,108.2541,5218.0
2024-05-14 09:45:00,110.09,110.29,110.04,110.23,3038.0,108.1853,108.3819,108.1362,108.3229,3038.0
2024-05-14 09:50:00,110.18,110.3,109.96,110.1,16962.0,108.2738,108.3917,108.0576,108.1952,16962.0
2024-05-14 09:55:00,110.08,110.21,109.93,110.13,10166.0,108.1755,108.3033,108.0281,108.2246,10166.0
2024-05-14 10:00:00,110.19,110.31,110.07,110.15,9068.0,108.2836,108.4015,108.1657,108.2443,9068.0
2024-05-14 10:05:00,110.16,110.29,109.96,110.12,15400.0,108.2541,108.3819,108.0576,108.2148,15400.0
2024-05-14 10:10:00,110.04,110.09,109.89,110.01,13574.0,108.1362,108.1853,107.9888,108.1067,13574.0
2024-05-14 10:15:00,109.96,110.11,109.91,110.05,13349.0,108.0576,108.205,108.0085,108.146,13349.0
2024-05-14 10:20:00,110.11,110.34,110.03,110.29,12620.0,108.205,108.431,108.1264,108.3819,12620.0
2024-05-14 10:25:00,110.29,110.49,110.19,110.2,13476.0,108.3819,108.5784,108.2836,108.2934,13476.0
2024-05-14 10:30:00,110.22,110.3,110.1,110.11,4570.0,108.3131,108.3917,108.1952,108.205,4570.0
2024-05-14 10:35:00,110.12,110.12,109.76,109.91,13309.0,108.2148,108.2148,107.861,108.0085,13309.0
2024-05-14 10:40:00,109.87,109.95,109.8,109.8,6686.0,107.9691,108.0478,107.9004,107.9004,6686.0
2024-05-14 10:45:00,109.85,109.96,109.72,109.93,4826.0,107.9495,108.0576,107.8217,108.0281,4826.0
2024-05-14 10:50:00,109.84,109.9,109.84,109.89,3749.0,107.9397,107.9986,107.9397,107.9888,3749.0
2024-05-14 10:55:00,109.91,109.93,109.82,109.91,5176.0,108.0085,108.0281,107.92,108.0085,5176.0
2024-05-14 11:00:00,109.91,110.06,109.88,110.02,7214.0,108.0085,108.1559,107.979,108.1166,7214.0
2024-05-14 11:05:00,110.02,110.05,109.92,109.95,7708.0,108.1166,108.146,108.0183,108.0478,7708.0
2024-05-14 11:10:00,109.93,110.04,109.92,109.96,4893.0,108.0281,108.1362,108.0183,108.0576,4893.0
2024-05-14 11:15:00,110.03,110.05,109.93,109.96,12595.0,108.1264,108.146,108.0281,108.0576,12595.0
2024-05-14 11:20:00,109.98,110.06,109.96,110.04,8153.0,108.0772,108.1559,108.0576,108.1362,8153.0
2024-05-14 11:25:00,110.02,110.24,110.0,110.22,11255.0,108.1166,108.3327,108.0969,108.3131,11255.0
2024-05-14 11:30:00,110.17,110.25,110.13,110.25,5218.0,108.264,108.3426,108.2246,108.3426,5218.0
2024-05-14 11:35:00,110.23,110.35,110.18,110.21,11189.0,108.3229,108.4408,108.2738,108.3033,11189.0
2024-05-14 11:40:00,110.23,110.31,110.2,110.26,6913.0,108.3229,108.4015,108.2934,108.3524,6913.0
2024-05-14 11:45:00,110.25,110.32,110.23,110.28,5785.0,108.3426,108.4114,108.3229,108.3721,5785.0
2024-05-14 11:50:00,110.31,110.41,110.27,110.38,8154.0,108.4015,108.4998,108.3622,108.4703,8154.0
2024-05-14 11:55:00,110.42,110.43,110.2,110.25,22450.0,108.5096,108.5195,108.2934,108.3426,22450.0
2024-05-14 12:00:00,110.27,110.28,110.12,110.15,13691.0,108.3622,108.3721,108.2148,108.2443,13691.0
2024-05-14 12:05:00,110.13,110.25,110.02,110.24,7568.0,108.2246,108.3426,108.1166,108.3327,7568.0
2024-05-14 12:10:00,110.2,110.29,110.17,110.25,7320.0,108.2934,108.3819,108.264,108.3426,7320.0
2024-05-14 12:15:00,110.25,110.3,110.21,110.3,9148.0,108.3426,108.3917,108.3033,108.3917,9148.0
2024-05-14 12:20:00,110.27,110.27,110.03,110.08,8032.0,108.3622,108.3622,108.1264,108.1755,8032.0
2024-05-14 12:25:00,110.06,110.13,110.01,110.08,3102.0,108.1559,108.2246,108.1067,108.1755,3102.0
2024-05-14 12:30:00,110.09,110.1,110.03,110.08,5867.0,108.1853,108.1952,108.1264,108.1755,5867.0
2024-05-14 12:35:00,110.06,110.07,109.92,109.94,12746.0,108.1559,108.1657,108.0183,108.0379,12746.0
2024-05-14 12:40:00,109.93,109.97,109.83,109.88,8539.0,108.0281,108.0674,107.9298,107.979,8539.0
2024-05-14 12:45:00,109.84,109.95,109.83,109.93,5699.0,107.9397,108.0478,107.9298,108.0281,5699.0
2024-05-14 12:50:00,109.95,110.03,109.86,110.03,14707.0,108.0478,108.1264,107.9593,108.1264,14707.0
2024-05-14 12:55:00,110.02,110.05,109.9,109.92,26457.0,108.1166,108.146,107.9986,108.0183,26457.0
2024-05-14 13:00:00,109.93,109.95,109.83,109.94,3969.0,108.0281,108.0478,107.9298,108.0379,3969.0
2024-05-14 13:05:00,109.96,109.96,109.83,109.84,2204.0,108.0576,108.0576,107.9298,107.9397,2204.0
2024-05-14 13:10:00,109.83,109.83,109.76,109.78,8549.0,107.9298,107.9298,107.861,107.8807,8549.0
2024-05-14 13:15:00,109.75,109.91,109.75,109.87,5600.0,107.8512,108.0085,107.8512,107.9691,5600.0
2024-05-14 13:20:00,109.89,109.92,109.84,109.92,4528.0,107.9888,108.0183,107.9397,108.0183,4528.0
2024-05-14 13:25:00,109.95,109.97,109.88,109.93,9738.0,108.0478,108.0674,107.979,108.0281,9738.0
2024-05-14 13:30:00,109.94,110.08,109.91,110.07,6303.0,108.0379,108.1755,108.0085,108.1657,6303.0
2024-05-14 13:35:00,110.07,110.22,110.07,110.2,3695.0,108.1657,108.3131,108.1657,108.2934,3695.0
2024-05-14 13:40:00,110.21,110.34,110.18,110.32,7012.0,108.3033,108.431,108.2738,108.4114,7012.0
2024-05-14 13:45:00,110.3,110.31,110.2,110.24,5106.0,108.3917,108.4015,108.2934,108.3327,5106.0
2024-05-14 13:50:00,110.26,110.35,110.23,110.34,10792.0,108.3524,108.4408,108.3229,108.431,10792.0
2024-05-14 13:55:00,110.34,110.4,110.33,110.38,3803.0,108.431,108.49,108.4212,108.4703,3803.0
2024-05-14 14:00:00,110.4,110.52,110.4,110.46,7204.0,108.49,108.6079,108.49,108.5489,7204.0
2024-05-14 14:05:00,110.49,110.49,110.39,110.44,18047.0,108.5784,108.5784,108.4802,108.5293,18047.0
2024-05-14 14:10:00,110.46,110.54,110.42,110.5,10346.0,108.5489,108.6276,108.5096,108.5882,10346.0
2024-05-14 14:15:00,110.53,110.55,110.4,110.47,6498.0,108.6177,108.6374,108.49,108.5588,6498.0
2024-05-14 14:20:00,110.48,110.53,110.43,110.52,5950.0,108.5686,108.6177,108.5195,108.6079,5950.0
2024-05-14 14:25:00,110.49,110.5,110.33,110.4,6367.0,108.5784,108.5882,108.4212,108.49,6367.0
2024-05-14 14:30:00,110.43,110.45,110.35,110.4,13696.0,108.5195,108.5391,108.4408,108.49,13696.0
2024-05-14 14:35:00,110.37,110.38,110.28,110.37,5959.0,108.4605,108.4703,108.3721,108.4605,5959.0
2024-05-14 14:40:00,110.37,110.5,110.36,110.44,7276.0,108.4605,108.5882,108.4507,108.5293,7276.0
2024-05-14 14:45:00,110.44,110.44,110.35,110.39,5860.0,108.5293,108.5293,108.4408,108.4802,5860.0
2024-05-14 14:50:00,110.39,110.39,110.26,110.27,9227.0,108.4802,108.4802,108.3524,108.3622,9227.0
2024-05-14 14:55:00,110.25,110.52,110.25,110.51,15101.0,108.3426,108.6079,108.3426,108.5981,15101.0
2024-05-14 15:00:00,110.52,110.62,110.49,110.49,8724.0,108.6079,108.7062,108.5784,108.5784,8724.0
2024-05-14 15:05:00,110.52,110.64,110.52,110.63,8438.0,108.6079,108.7258,108.6079,108.716,8438.0
2024-05-14 15:10:00,110.63,110.72,110.6,110.7,9016.0,108.716,108.8044,108.6865,108.7848,9016.0
2024-05-14 15:15:00,110.66,110.7,110.58,110.61,8537.0,108.7455,108.7848,108.6669,108.6963,8537.0
2024-05-14 15:20:00,110.6,110.64,110.55,110.55,8283.0,108.6865,108.7258,108.6374,108.6374,8283.0
2024-05-14 15:25:00,110.53,110.54,110.49,110.51,8932.0,108.6177,108.6276,108.5784,108.5981,8932.0
2024-05-14 15:30:00,110.5,110.51,110.43,110.5,10725.0,108.5882,108.5981,108.5195,108.5882,10725.0
2024-05-14 15:35:00,110.5,110.72,110.49,110.58,37192.0,108.5882,108.8044,108.5784,108.6669,37192.0
2024-05-14 15:40:00,110.59,110.78,110.58,110.74,18688.0,108.6767,108.8634,108.6669,108.8241,18688.0
2024-05-14 15:45:00,110.75,110.75,110.42,110.47,30126.0,108.8339,108.8339,108.5096,108.5588,30126.0
2024-05-14 15:50:00,110.47,110.82,110.47,110.82,43944.0,108.5588,108.9027,108.5588,108.9027,43944.0
2024-05-14 15:55:00,110.81,110.94,110.69,110.85,109976.0,108.8929,109.0206,108.775,108.9322,109976.0
2024-05-15 09:30:00,111.38,112.0,111.02,111.95,19813.0,109.453,110.0623,109.0993,110.0132,19813.0
2024-05-15 09:35:00,111.96,112.34,111.95,112.08,19720.0,110.023,110.3964,110.0132,110.1409,19720.0
2024-05-15 09:40:00,112.19,112.76,112.02,112.13,16255.0,110.249,110.8091,110.0819,110.19,16255.0
2024-05-15 09:45:00,111.99,112.3,111.92,112.07,14153.0,110.0525,110.3571,109.9837,110.1311,14153.0
2024-05-15 09:50:00,112.1,112.23,111.88,112.13,11370.0,110.1606,110.2883,109.9444,110.19,11370.0
2024-05-15 09:55:00,112.09,112.24,111.98,111.99,15962.0,110.1507,110.2981,110.0426,110.0525,15962.0
2024-05-15 10:00:00,112.08,112.25,111.93,112.02,9999.0,110.1409,110.308,109.9935,110.0819,9999.0
2024-05-15 10:05:00,112.03,112.16,111.99,112.11,12910.0,110.0918,110.2195,110.0525,110.1704,12910.0
2024-05-15 10:10:00,112.1,112.1,111.58,111.62,13090.0,110.1606,110.1606,109.6496,109.6889,13090.0
2024-05-15 10:15:00,111.61,111.75,111.51,111.68,21243.0,109.679,109.8166,109.5808,109.7478,21243.0
2024-05-15 10:20:00,111.68,111.97,111.54,111.94,10174.0,109.7478,110.0328,109.6103,110.0033,10174.0
2024-05-15 10:25:00,111.94,111.97,111.61,111.82,9476.0,110.0033,110.0328,109.679,109.8854,9476.0
2024-05-15 10:30:00,111.82,111.85,111.61,111.62,7787.0,109.8854,109.9149,109.679,109.6889,7787.0
2024-05-15 10:35:00,111.66,111.73,111.59,111.67,9553.0,109.7282,109.797,109.6594,109.738,9553.0
2024-05-15 10:40:00,111.67,111.9,111.64,111.88,6348.0,109.738,109.964,109.7085,109.9444,6348.0
2024-05-15 10:45:00,111.88,111.88,111.7,111.75,4885.0,109.9444,109.9444,109.7675,109.8166,4885.0
2024-05-15 10:50:00,111.79,111.83,111.69,111.79,6418.0,109.8559,109.8952,109.7577,109.8559,6418.0
2024-05-15 10:55:00,111.79,111.9,111.79,111.87,21339.0,109.8559,109.964,109.8559,109.9345,21339.0
2024-05-15 11:00:00,111.88,111.9,111.72,111.85,8573.0,109.9444,109.964,109.7871,109.9149,8573.0
2024-05-15 11:05:00,111.88,111.94,111.78,111.81,15302.0,109.9444,110.0033,109.8461,109.8756,15302.0
2024-05-15 11:10:00,111.81,112.07,111.79,112.06,9690.0,109.8756,110.1311,109.8559,110.1213,9690.0
2024-05-15 11:15:00,112.07,112.26,111.95,112.25,8031.0,110.1311,110.3178,110.0132,110.308,8031.0
2024-05-15 11:20:00,112.17,112.17,112.02,112.14,9789.0,110.2294,110.2294,110.0819,110.1999,9789.0
2024-05-15 11:25:00,112.13,112.14,112.02,112.04,5487.0,110.19,110.1999,110.0819,110.1016,5487.0
2024-05-15 11:30:00,112.05,112.23,112.05,112.18,7626.0,110.1114,110.2883,110.1114,110.2392,7626.0
2024-05-15 11:35:00,112.17,112.56,112.13,112.56,36889.0,110.2294,110.6126,110.19,110.6126,36889.0
2024-05-15 11:40:00,112.58,112.63,112.36,112.36,7339.0,110.6323,110.6814,110.4161,110.4161,7339.0
2024-05-15 11:45:00,112.38,112.48,112.35,112.48,7225.0,110.4357,110.534,110.4062,110.534,7225.0
2024-05-15 11:50:00,112.48,112.64,112.46,112.61,8058.0,110.534,110.6912,110.5143,110.6617,8058.0
2024-05-15 11:55:00,112.61,112.79,112.6,112.72,16583.0,110.6617,110.8386,110.6519,110.7698,16583.0
2024-05-15 12:00:00,112.73,112.88,112.67,112.88,24182.0,110.7797,110.9271,110.7207,110.9271,24182.0
2024-05-15 12:05:00,112.89,113.12,112.84,113.08,7314.0,110.9369,111.1629,110.8878,111.1236,7314.0
2024-05-15 12:10:00,113.07,113.22,113.07,113.18,8519.0,111.1138,111.2612,111.1138,111.2219,8519.0
2024-05-15 12:15:00,113.2,113.33,113.2,113.27,4497.0,111.2415,111.3693,111.2415,111.3103,4497.0
2024-05-15 12:20:00,113.28,113.53,113.26,113.53,7951.0,111.3202,111.5658,111.3005,111.5658,7951.0
2024-05-15 12:25:00,113.52,113.62,113.43,113.59,25191.0,111.556,111.6543,111.4676,111.6248,25191.0
2024-05-15 12:30:00,113.59,113.63,113.42,113.63,10590.0,111.6248,111.6641,111.4577,111.6641,10590.0
2024-05-15 12:35:00,113.64,113.77,113.62,113.66,9932.0,111.6739,111.8017,111.6543,111.6936,9932.0
2024-05-15 12:40:00,113.68,113.76,113.6,113.76,9148.0,111.7132,111.7918,111.6346,111.7918,9148.0
2024-05-15 12:45:00,113.76,113.79,113.59,113.71,34424.0,111.7918,111.8213,111.6248,111.7427,34424.0
2024-05-15 12:50:00,113.71,113.94,113.6,113.88,20138.0,111.7427,111.9687,111.6346,111.9098,20138.0
2024-05-15 12:55:00,113.86,113.89,113.67,113.7,7176.0,111.8901,111.9196,111.7034,111.7329,7176.0
2024-05-15 13:00:00,113.71,113.85,113.71,113.84,2998.0,111.7427,111.8803,111.7427,111.8705,2998.0
2024-05-15 13:05:00,113.86,113.88,113.76,113.79,7032.0,111.8901,111.9098,111.7918,111.8213,7032.0
2024-05-15 13:10:00,113.81,113.86,113.77,113.86,3901.0,111.841,111.8901,111.8017,111.8901,3901.0
2024-05-15 13:15:00,113.84,113.89,113.81,113.86,4316.0,111.8705,111.9196,111.841,111.8901,4316.0
2024-05-15 13:20:00,113.86,113.99,113.86,113.93,18542.0,111.8901,112.0179,111.8901,111.9589,18542.0
2024-05-15 13:25:00,113.92,114.05,113.89,114.04,15384.0,111.9491,112.0768,111.9196,112.067,15384.0
2024-05-15 13:30:00,114.06,114.22,113.97,114.21,18968.0,112.0867,112.2439,111.9982,112.2341,18968.0
2024-05-15 13:35:00,114.22,114.25,114.14,114.19,5920.0,112.2439,112.2734,112.1653,112.2144,5920.0
2024-05-15 13:40:00,114.19,114.21,114.09,114.2,13763.0,112.2144,112.2341,112.1161,112.2242,13763.0
2024-05-15 13:45:00,114.17,114.19,114.02,114.04,50936.0,112.1948,112.2144,112.0473,112.067,50936.0
2024-05-15 13:50:00,114.05,114.26,114.04,114.22,10019.0,112.0768,112.2832,112.067,112.2439,10019.0
2024-05-15 13:55:00,114.22,114.23,114.1,114.14,25615.0,112.2439,112.2537,112.126,112.1653,25615.0
2024-05-15 14:00:00,114.15,114.3,114.07,114.29,12775.0,112.1751,112.3225,112.0965,112.3127,12775.0
2024-05-15 14:05:00,114.3,114.34,114.21,114.24,13001.0,112.3225,112.3618,112.2341,112.2635,13001.0
2024-05-15 14:10:00,114.25,114.3,114.1,114.29,33519.0,112.2734,112.3225,112.126,112.3127,33519.0
2024-05-15 14:15:00,114.29,114.3,114.05,114.07,11387.0,112.3127,112.3225,112.0768,112.0965,11387.0
2024-05-15 14:20:00,114.05,114.07,113.94,114.0,12553.0,112.0768,112.0965,111.9687,112.0277,12553.0
2024-05-15 14:25:00,114.02,114.19,114.02,114.17,4281.0,112.0473,112.2144,112.0473,112.1948,4281.0
2024-05-15 14:30:00,114.22,114.33,114.21,114.22,10591.0,112.2439,112.352,112.2341,112.2439,10591.0
2024-05-15 14:35:00,114.22,114.25,114.07,114.09,6868.0,112.2439,112.2734,112.0965,112.1161,6868.0
2024-05-15 14:40:00,114.07,114.16,114.03,114.15,11863.0,112.0965,112.1849,112.0572,112.1751,11863.0
2024-05-15 14:45:00,114.16,114.17,114.01,114.01,5042.0,112.1849,112.1948,112.0375,112.0375,5042.0
2024-05-15 14:50:00,114.01,114.06,113.92,114.01,7763.0,112.0375,112.0867,111.9491,112.0375,7763.0
2024-05-15 14:55:00,114.01,114.02,113.9,114.0,22647.0,112.0375,112.0473,111.9294,112.0277,22647.0
2024-05-15 15:00:00,113.98,114.18,113.98,114.17,7192.0,112.008,112.2046,112.008,112.1948,7192.0
2024-05-15 15:05:00,114.14,114.17,113.99,114.06,7789.0,112.1653,112.1948,112.0179,112.0867,7789.0
2024-05-15 15:10:00,114.06,114.31,114.06,114.18,19490.0,112.0867,112.3323,112.0867,112.2046,19490.0
2024-05-15 15:15:00,114.18,114.4,114.14,114.38,10721.0,112.2046,112.4208,112.1653,112.4011,10721.0
2024-05-15 15:20:00,114.39,114.63,114.39,114.63,25470.0,112.4109,112.6468,112.4109,112.6468,25470.0
2024-05-15 15:25:00,114.61,114.68,114.51,114.68,22602.0,112.6271,112.6959,112.5289,112.6959,22602.0
2024-05-15 15:30:00,114.67,114.7,114.49,114.67,24947.0,112.6861,112.7156,112.5092,112.6861,24947.0
2024-05-15 15:35:00,114.67,114.93,114.65,114.93,19873.0,112.6861,112.9416,112.6664,112.9416,19873.0
2024-05-15 15:40:00,114.93,115.23,114.93,115.22,32780.0,112.9416,113.2364,112.9416,113.2266,32780.0
2024-05-15 15:45:00,115.22,115.42,115.18,115.42,39430.0,113.2266,113.4231,113.1873,113.4231,39430.0
2024-05-15 15:50:00,115.45,115.47,115.14,115.19,70966.0,113.4526,113.4723,113.148,113.1971,70966.0
2024-05-15 15:55:00,115.18,115.48,115.14,115.3,170547.0,113.1873,113.4821,113.148,113.3052,170547.0
2024-05-16 09:30:00,115.0,115.18,114.6,114.65,21785.0,113.474,113.6517,113.0794,113.1287,21785.0
2024-05-16 09:35:00,114.62,114.71,114.39,114.68,3929.0,113.0991,113.1879,112.8721,113.1583,3929.0
2024-05-16 09:40:00,114.52,114.77,114.36,114.36,4683.0,113.0004,113.2471,112.8425,112.8425,4683.0
2024-05-16 09:45:00,114.39,114.88,114.39,114.75,7726.0,112.8721,113.3556,112.8721,113.2274,7726.0
2024-05-16 09:50:00,114.84,114.88,114.5,114.54,6637.0,113.3162,113.3556,112.9807,113.0201,6637.0
2024-05-16 09:55:00,114.55,114.62,114.27,114.4,7833.0,113.03,113.0991,112.7537,112.882,7833.0
2024-05-16 10:00:00,114.45,114.54,114.17,114.27,9394.0,112.9313,113.0201,112.6551,112.7537,9394.0
2024-05-16 10:05:00,114.23,114.57,114.11,114.55,15216.0,112.7143,113.0497,112.5959,113.03,15216.0
2024-05-16 10:10:00,114.57,115.0,114.56,114.99,8775.0,113.0497,113.474,113.0399,113.4642,8775.0
2024-05-16 10:15:00,115.0,115.04,114.73,114.85,7970.0,113.474,113.5135,113.2076,113.326,7970.0
2024-05-16 10:20:00,114.91,114.93,114.69,114.73,5825.0,113.3852,113.405,113.1682,113.2076,5825.0
2024-05-16 10:25:00,114.77,114.86,114.63,114.71,4894.0,113.2471,113.3359,113.109,113.1879,4894.0
2024-05-16 10:30:00,114.73,114.74,114.39,114.42,8375.0,113.2076,113.2175,112.8721,112.9017,8375.0
2024-05-16 10:35:00,114.47,114.47,114.22,114.23,3658.0,112.9511,112.9511,112.7044,112.7143,3658.0
2024-05-16 10:40:00,114.27,114.52,114.23,114.47,9808.0,112.7537,113.0004,112.7143,112.9511,9808.0
2024-05-16 10:45:00,114.5,114.75,114.45,114.75,5272.0,112.9807,113.2274,112.9313,113.2274,5272.0
2024-05-16 10:50:00,114.73,114.75,114.29,114.57,21587.0,113.2076,113.2274,112.7735,113.0497,21587.0
2024-05-16 10:55:00,114.63,114.79,114.59,114.79,6032.0,113.109,113.2668,113.0695,113.2668,6032.0
2024-05-16 11:00:00,114.79,114.99,114.77,114.84,6226.0,113.2668,113.4642,113.2471,113.3162,6226.0
2024-05-16 11:05:00,114.86,114.97,114.81,114.89,8824.0,113.3359,113.4444,113.2866,113.3655,8824.0
2024-05-16 11:10:00,114.87,114.87,114.46,114.46,4117.0,113.3458,113.3458,112.9412,112.9412,4117.0
2024-05-16 11:15:00,114.5,114.6,114.5,114.59,1777.0,112.9807,113.0794,112.9807,113.0695,1777.0
2024-05-16 11:20:00,114.64,114.86,114.49,114.73,26348.0,113.1188,113.3359,112.9708,113.2076,26348.0
2024-05-16 11:25:00,114.73,114.76,114.54,114.7,4442.0,113.2076,113.2372,113.0201,113.178,4442.0
2024-05-16 11:30:00,114.77,115.0,114.66,114.96,12603.0,113.2471,113.474,113.1386,113.4346,12603.0
2024-05-16 11:35:00,114.99,115.2,114.75,114.93,19583.0,113.4642,113.6714,113.2274,113.405,19583.0
2024-05-16 11:40:00,114.93,114.97,114.83,114.97,6456.0,113.405,113.4444,113.3063,113.4444,6456.0
2024-05-16 11:45:00,114.97,115.0,114.78,114.84,6955.0,113.4444,113.474,113.257,113.3162,6955.0
2024-05-16 11:50:00,114.79,114.81,114.64,114.68,4773.0,113.2668,113.2866,113.1188,113.1583,4773.0
2024-05-16 11:55:00,114.7,114.73,114.45,114.46,4753.0,113.178,113.2076,112.9313,112.9412,4753.0
2024-05-16 12:00:00,114.44,114.44,114.06,114.11,14799.0,112.9215,112.9215,112.5465,112.5959,14799.0
2024-05-16 12:05:00,114.14,114.23,114.07,114.18,8256.0,112.6255,112.7143,112.5564,112.6649,8256.0
2024-05-16 12:10:00,114.13,114.42,114.04,114.33,6586.0,112.6156,112.9017,112.5268,112.8129,6586.0
2024-05-16 12:15:00,114.33,114.33,114.13,114.14,2334.0,112.8129,112.8129,112.6156,112.6255,2334.0
2024-05-16 12:20:00,114.13,114.13,113.96,114.09,8153.0,112.6156,112.6156,112.4478,112.5761,8153.0
2024-05-16 12:25:00,114.13,114.17,114.0,114.0,2669.0,112.6156,112.6551,112.4873,112.4873,2669.0
2024-05-16 12:30:00,114.01,114.07,113.85,114.06,6665.0,112.4972,112.5564,112.3393,112.5465,6665.0
2024-05-16 12:35:00,114.08,114.21,114.02,114.2,3961.0,112.5663,112.6945,112.507,112.6847,3961.0
2024-05-16 12:40:00,114.18,114.19,114.04,114.09,9272.0,112.6649,112.6748,112.5268,112.5761,9272.0
2024-05-16 12:45:00,114.09,114.17,114.04,114.04,5153.0,112.5761,112.6551,112.5268,112.5268,5153.0
2024-05-16 12:50:00,114.08,114.12,114.05,114.06,1873.0,112.5663,112.6057,112.5366,112.5465,1873.0
2024-05-16 12:55:00,114.08,114.09,113.89,113.96,18507.0,112.5663,112.5761,112.3788,112.4478,18507.0
2024-05-16 13:00:00,113.92,113.93,113.73,113.76,4309.0,112.4084,112.4182,112.2209,112.2505,4309.0
2024-05-16 13:05:00,113.77,113.8,113.66,113.8,4153.0,112.2604,112.29,112.1518,112.29,4153.0
2024-05-16 13:10:00,113.82,113.85,113.72,113.84,6535.0,112.3097,112.3393,112.211,112.3294,6535.0
2024-05-16 13:15:00,113.86,113.87,113.75,113.81,3312.0,112.3492,112.359,112.2406,112.2998,3312.0
2024-05-16 13:20:00,113.84,113.89,113.46,113.47,8918.0,112.3294,112.3788,111.9545,111.9643,8918.0
2024-05-16 13:25:00,113.43,113.6,113.4,113.42,6949.0,111.9249,112.0926,111.8953,111.915,6949.0
2024-05-16 13:30:00,113.45,113.55,113.42,113.46,4983.0,111.9446,112.0433,111.915,111.9545,4983.0
2024-05-16 13:35:00,113.44,113.47,113.3,113.37,3374.0,111.9347,111.9643,111.7966,111.8657,3374.0
2024-05-16 13:40:00,113.29,113.31,113.16,113.24,4607.0,111.7867,111.8065,111.6585,111.7374,4607.0
2024-05-16 13:45:00,113.26,113.36,113.2,113.36,6137.0,111.7571,111.8558,111.6979,111.8558,6137.0
2024-05-16 13:50:00,113.32,113.49,113.29,113.47,4087.0,111.8163,111.9841,111.7867,111.9643,4087.0
2024-05-16 13:55:00,113.47,113.54,113.39,113.41,15197.0,111.9643,112.0334,111.8854,111.9051,15197.0
2024-05-16 14:00:00,113.43,113.51,113.32,113.32,3468.0,111.9249,112.0038,111.8163,111.8163,3468.0
2024-05-16 14:05:00,113.3,113.41,113.25,113.39,5299.0,111.7966,111.9051,111.7473,111.8854,5299.0
2024-05-16 14:10:00,113.35,113.4,113.17,113.17,4808.0,111.8459,111.8953,111.6683,111.6683,4808.0
2024-05-16 14:15:00,113.18,113.21,113.12,113.14,3121.0,111.6782,111.7078,111.619,111.6387,3121.0
2024-05-16 14:20:00,113.17,113.21,112.98,113.03,8105.0,111.6683,111.7078,111.4808,111.5302,8105.0
2024-05-16 14:25:00,113.03,113.19,112.9,113.03,8906.0,111.5302,111.6881,111.4019,111.5302,8906.0
2024-05-16 14:30:00,113.05,113.24,113.03,113.18,8007.0,111.5499,111.7374,111.5302,111.6782,8007.0
2024-05-16 14:35:00,113.21,113.33,113.2,113.28,7209.0,111.7078,111.8262,111.6979,111.7769,7209.0
2024-05-16 14:40:00,113.25,113.36,113.24,113.36,5731.0,111.7473,111.8558,111.7374,111.8558,5731.0
2024-05-16 14:45:00,113.37,113.55,113.32,113.52,6217.0,111.8657,112.0433,111.8163,112.0137,6217.0
2024-05-16 14:50:00,113.51,113.63,113.42,113.63,9500.0,112.0038,112.1222,111.915,112.1222,9500.0
2024-05-16 14:55:00,113.71,113.76,113.63,113.73,14068.0,112.2012,112.2505,112.1222,112.2209,14068.0
2024-05-16 15:00:00,113.73,113.88,113.71,113.71,12092.0,112.2209,112.3689,112.2012,112.2012,12092.0
2024-05-16 15:05:00,113.71,113.76,113.57,113.61,9047.0,112.2012,112.2505,112.063,112.1025,9047.0
2024-05-16 15:10:00,113.57,113.75,113.53,113.73,14499.0,112.063,112.2406,112.0235,112.2209,14499.0
2024-05-16 15:15:00,113.73,113.77,113.65,113.72,13129.0,112.2209,112.2604,112.142,112.211,13129.0
2024-05-16 15:20:00,113.69,113.69,113.52,113.53,6969.0,112.1814,112.1814,112.0137,112.0235,6969.0
2024-05-16 15:25:00,113.51,113.65,113.47,113.53,14440.0,112.0038,112.142,111.9643,112.0235,14440.0
2024-05-16 15:30:00,113.55,113.57,113.39,113.47,32074.0,112.0433,112.063,111.8854,111.9643,32074.0
2024-05-16 15:35:00,113.45,113.49,113.16,113.22,24852.0,111.9446,111.9841,111.6585,111.7177,24852.0
2024-05-16 15:40:00,113.22,113.25,112.96,113.09,25971.0,111.7177,111.7473,111.4611,111.5894,25971.0
2024-05-16 15:45:00,113.11,113.27,113.03,113.05,34743.0,111.6091,111.767,111.5302,111.5499,34743.0
2024-05-16 15:50:00,113.05,113.17,113.05,113.09,38379.0,111.5499,111.6683,111.5499,111.5894,38379.0
2024-05-16 15:55:00,113.09,113.09,112.68,112.7,130079.0,111.5894,111.5894,111.1848,111.2046,130079.0
2024-05-17 09:30:00,113.28,113.28,112.74,112.98,10739.0,111.7769,111.7769,111.244,111.4808,10739.0
2024-05-17 09:35:00,113.1,113.26,113.1,113.14,824.0,111.5993,111.7571,111.5993,111.6387,824.0
2024-05-17 09:40:00,113.18,113.49,113.18,113.29,4334.0,111.6782,111.9841,111.6782,111.7867,4334.0
2024-05-17 09:45:00,113.3,113.57,113.3,113.57,3533.0,111.7966,112.063,111.7966,112.063,3533.0
2024-05-17 09:50:00,113.57,113.65,113.45,113.59,10842.0,112.063,112.142,111.9446,112.0828,10842.0
2024-05-17 09:55:00,113.52,113.6,113.4,113.53,17345.0,112.0137,112.0926,111.8953,112.0235,17345.0
2024-05-17 10:00:00,113.56,113.56,113.22,113.45,11705.0,112.0532,112.0532,111.7177,111.9446,11705.0
2024-05-17 10:05:00,113.45,113.49,113.09,113.09,4868.0,111.9446,111.9841,111.5894,111.5894,4868.0
2024-05-17 10:10:00,113.14,113.15,112.87,112.88,25802.0,111.6387,111.6486,111.3723,111.3822,25802.0
2024-05-17 10:15:00,112.89,112.93,112.75,112.84,2437.0,111.392,111.4315,111.2539,111.3427,2437.0
2024-05-17 10:20:00,112.88,113.37,112.82,113.37,15643.0,111.3822,111.8657,111.323,111.8657,15643.0
2024-05-17 10:25:00,113.3,113.4,113.21,113.4,5601.0,111.7966,111.8953,111.7078,111.8953,5601.0
2024-05-17 10:30:00,113.41,113.41,113.27,113.33,2849.0,111.9051,111.9051,111.767,111.8262,2849.0
2024-05-17 10:35:00,113.23,113.23,112.88,112.93,4975.0,111.7275,111.7275,111.3822,111.4315,4975.0
2024-05-17 10:40:00,112.99,113.01,112.88,112.97,1792.0,111.4907,111.5104,111.3822,111.471,1792.0
2024-05-17 10:45:00,113.02,113.18,112.99,113.09,14558.0,111.5203,111.6782,111.4907,111.5894,14558.0
2024-05-17 10:50:00,113.09,113.13,112.96,112.96,15163.0,111.5894,111.6289,111.4611,111.4611,15163.0
2024-05-17 10:55:00,113.02,113.11,112.92,112.95,16027.0,111.5203,111.6091,111.4216,111.4512,16027.0
2024-05-17 11:00:00,112.89,112.89,112.53,112.53,6946.0,111.392,111.392,111.0368,111.0368,6946.0
2024-05-17 11:05:00,112.52,112.63,112.52,112.57,11031.0,111.027,111.1355,111.027,111.0763,11031.0
2024-05-17 11:10:00,112.53,112.73,112.53,112.73,12068.0,111.0368,111.2342,111.0368,111.2342,12068.0
2024-05-17 11:15:00,112.72,112.72,112.56,112.66,13213.0,111.2243,111.2243,111.0664,111.1651,13213.0
2024-05-17 11:20:00,112.58,112.65,112.53,112.56,9343.0,111.0862,111.1552,111.0368,111.0664,9343.0
2024-05-17 11:25:00,112.56,112.6,112.47,112.56,9870.0,111.0664,111.1059,110.9776,111.0664,9870.0
2024-05-17 11:30:00,112.57,112.7,112.49,112.54,9587.0,111.0763,111.2046,110.9973,111.0467,9587.0
2024-05-17 11:35:00,112.54,112.56,112.5,112.5,2340.0,111.0467,111.0664,111.0072,111.0072,2340.0
2024-05-17 11:40:00,112.44,112.65,112.42,112.65,6115.0,110.948,111.1552,110.9283,111.1552,6115.0
2024-05-17 11:45:00,112.67,112.68,112.6,112.6,3143.0,111.175,111.1848,111.1059,111.1059,3143.0
2024-05-17 11:50:00,112.59,112.81,112.58,112.72,25894.0,111.096,111.3131,111.0862,111.2243,25894.0
2024-05-17 11:55:00,112.74,112.9,112.74,112.87,12854.0,111.244,111.4019,111.244,111.3723,12854.0
2024-05-17 12:00:00,112.85,112.9,112.79,112.88,19415.0,111.3526,111.4019,111.2934,111.3822,19415.0
2024-05-17 12:05:00,112.89,113.02,112.81,112.92,10440.0,111.392,111.5203,111.3131,111.4216,10440.0
2024-05-17 12:10:00,112.92,112.92,112.81,112.84,3150.0,111.4216,111.4216,111.3131,111.3427,3150.0
2024-05-17 12:15:00,112.86,113.03,112.86,113.01,44164.0,111.3624,111.5302,111.3624,111.5104,44164.0
2024-05-17 12:20:00,112.97,113.08,112.96,112.99,12635.0,111.471,111.5795,111.4611,111.4907,12635.0
2024-05-17 12:25:00,113.02,113.11,112.99,113.07,8990.0,111.5203,111.6091,111.4907,111.5697,8990.0
2024-05-17 12:30:00,112.97,113.07,112.93,113.07,9544.0,111.471,111.5697,111.4315,111.5697,9544.0
2024-05-17 12:35:00,113.06,113.1,112.96,112.96,18892.0,111.5598,111.5993,111.4611,111.4611,18892.0
2024-05-17 12:40:00,113.01,113.14,112.91,113.09,25659.0,111.5104,111.6387,111.4118,111.5894,25659.0
2024-05-17 12:45:00,113.01,113.1,112.92,112.92,14642.0,111.5104,111.5993,111.4216,111.4216,14642.0
2024-05-17 12:50:00,112.91,113.02,112.91,112.95,4173.0,111.4118,111.5203,111.4118,111.4512,4173.0
2024-05-17 12:55:00,112.94,113.0,112.94,112.97,3485.0,111.4414,111.5006,111.4414,111.471,3485.0
2024-05-17 13:00:00,112.95,113.06,112.93,113.05,22755.0,111.4512,111.5598,111.4315,111.5499,22755.0
2024-05-17 13:05:00,113.05,113.05,112.99,113.01,4754.0,111.5499,111.5499,111.4907,111.5104,4754.0
2024-05-17 13:10:00,113.05,113.06,112.95,113.01,8252.0,111.5499,111.5598,111.4512,111.5104,8252.0
2024-05-17 13:15:00,113.01,113.01,112.81,112.81,6700.0,111.5104,111.5104,111.3131,111.3131,6700.0
2024-05-17 13:20:00,112.79,112.92,112.71,112.92,10811.0,111.2934,111.4216,111.2144,111.4216,10811.0
2024-05-17 13:25:00,112.97,113.0,112.93,112.97,4409.0,111.471,111.5006,111.4315,111.471,4409.0
2024-05-17 13:30:00,113.0,113.03,112.97,112.98,39172.0,111.5006,111.5302,111.471,111.4808,39172.0
2024-05-17 13:35:00,112.99,112.99,112.87,112.88,6333.0,111.4907,111.4907,111.3723,111.3822,6333.0
2024-05-17 13:40:00,112.89,112.89,112.81,112.86,2712.0,111.392,111.392,111.3131,111.3624,2712.0
2024-05-17 13:45:00,112.86,112.86,112.77,112.78,4303.0,111.3624,111.3624,111.2736,111.2835,4303.0
2024-05-17 13:50:00,112.77,112.78,112.65,112.7,18421.0,111.2736,111.2835,111.1552,111.2046,18421.0
2024-05-17 13:55:00,112.71,112.83,112.68,112.71,11683.0,111.2144,111.3328,111.1848,111.2144,11683.0
2024-05-17 14:00:00,112.68,112.68,112.41,112.41,13360.0,111.1848,111.1848,110.9184,110.9184,13360.0
2024-05-17 14:05:00,112.38,112.43,112.31,112.33,4588.0,110.8888,110.9381,110.8197,110.8395,4588.0
2024-05-17 14:10:00,112.35,112.53,112.31,112.33,17244.0,110.8592,111.0368,110.8197,110.8395,17244.0
2024-05-17 14:15:00,112.29,112.33,112.27,112.33,7929.0,110.8,110.8395,110.7803,110.8395,7929.0
2024-05-17 14:20:00,112.33,112.34,112.15,112.19,11071.0,110.8395,110.8493,110.6619,110.7013,11071.0
2024-05-17 14:25:00,112.19,112.39,112.19,112.32,5171.0,110.7013,110.8987,110.7013,110.8296,5171.0
2024-05-17 14:30:00,112.37,112.51,112.37,112.42,7498.0,110.8789,111.0171,110.8789,110.9283,7498.0
2024-05-17 14:35:00,112.41,112.55,112.4,112.52,6889.0,110.9184,111.0566,110.9085,111.027,6889.0
2024-05-17 14:40:00,112.49,112.51,112.39,112.45,3051.0,110.9973,111.0171,110.8987,110.9579,3051.0
2024-05-17 14:45:00,112.44,112.48,112.33,112.41,8406.0,110.948,110.9875,110.8395,110.9184,8406.0
2024-05-17 14:50:00,112.41,112.63,112.4,112.63,12336.0,110.9184,111.1355,110.9085,111.1355,12336.0
2024-05-17 14:55:00,112.64,112.68,112.61,112.67,13300.0,111.1454,111.1848,111.1158,111.175,13300.0
2024-05-17 15:00:00,112.65,112.71,112.62,112.67,14947.0,111.1552,111.2144,111.1256,111.175,14947.0
2024-05-17 15:05:00,112.62,112.72,112.62,112.66,4679.0,111.1256,111.2243,111.1256,111.1651,4679.0
2024-05-17 15:10:00,112.63,112.64,112.51,112.58,7777.0,111.1355,111.1454,111.0171,111.0862,7777.0
2024-05-17 15:15:00,112.59,112.65,112.59,112.61,5063.0,111.096,111.1552,111.096,111.1158,5063.0
2024-05-17 15:20:00,112.64,112.67,112.59,112.62,11881.0,111.1454,111.175,111.096,111.1256,11881.0
2024-05-17 15:25:00,112.62,112.72,112.61,112.72,13842.0,111.1256,111.2243,111.1158,111.2243,13842.0
2024-05-17 15:30:00,112.7,112.91,112.69,112.91,17157.0,111.2046,111.4118,111.1947,111.4118,17157.0
2024-05-17 15:35:00,112.89,112.89,112.74,112.84,13921.0,111.392,111.392,111.244,111.3427,13921.0
2024-05-17 15:40:00,112.86,112.98,112.86,112.92,15851.0,111.3624,111.4808,111.3624,111.4216,15851.0
2024-05-17 15:45:00,112.97,112.98,112.87,112.88,14424.0,111.471,111.4808,111.3723,111.3822,14424.0
2024-05-17 15:50:00,112.87,113.0,112.85,112.96,29986.0,111.3723,111.5006,111.3526,111.4611,29986.0
2024-05-17 15:55:00,112.94,113.29,112.82,113.07,139027.0,111.4414,111.7867,111.323,111.5697,139027.0
2024-05-20 09:30:00,113.08,113.18,112.85,113.07,28485.0,111.5795,111.6782,111.3526,111.5697,28485.0
2024-05-20 09:35:00,113.06,113.42,113.06,113.28,10220.0,111.5598,111.915,111.5598,111.7769,10220.0
2024-05-20 09:40:00,113.3,113.48,112.82,112.87,10542.0,111.7966,111.9742,111.323,111.3723,10542.0
2024-05-20 09:45:00,112.87,113.27,112.74,113.27,2675.0,111.3723,111.767,111.244,111.767,2675.0
2024-05-20 09:50:00,113.31,113.45,113.15,113.18,10187.0,111.8065,111.9446,111.6486,111.6782,10187.0
2024-05-20 09:55:00,113.17,113.24,112.96,113.12,4467.0,111.6683,111.7374,111.4611,111.619,4467.0
2024-05-20 10:00:00,113.19,113.19,112.91,113.0,4945.0,111.6881,111.6881,111.4118,111.5006,4945.0
2024-05-20 10:05:00,112.89,113.29,112.83,113.29,5729.0,111.392,111.7867,111.3328,111.7867,5729.0
2024-05-20 10:10:00,113.28,113.74,113.2,113.7,8200.0,111.7769,112.2308,111.6979,112.1913,8200.0
2024-05-20 10:15:00,113.7,113.92,113.63,113.64,20144.0,112.1913,112.4084,112.1222,112.1321,20144.0
2024-05-20 10:20:00,113.62,113.91,113.61,113.83,6517.0,112.1124,112.3985,112.1025,112.3196,6517.0
2024-05-20 10:25:00,113.8,113.87,113.63,113.73,5417.0,112.29,112.359,112.1222,112.2209,5417.0
2024-05-20 10:30:00,113.76,113.92,113.65,113.65,5833.0,112.2505,112.4084,112.142,112.142,5833.0
2024-05-20 10:35:00,113.61,113.67,113.51,113.6,9385.0,112.1025,112.1617,112.0038,112.0926,9385.0
2024-05-20 10:40:00,113.52,113.73,113.51,113.71,2562.0,112.0137,112.2209,112.0038,112.2012,2562.0
2024-05-20 10:45:00,113.69,113.69,113.53,113.53,2571.0,112.1814,112.1814,112.0235,112.0235,2571.0
2024-05-20 10:50:00,113.52,113.63,113.46,113.51,9841.0,112.0137,112.1222,111.9545,112.0038,9841.0
2024-05-20 10:55:00,113.47,113.51,113.34,113.43,5591.0,111.9643,112.0038,111.8361,111.9249,5591.0
2024-05-20 11:00:00,113.39,113.6,113.35,113.57,8173.0,111.8854,112.0926,111.8459,112.063,8173.0
2024-05-20 11:05:00,113.55,113.7,113.52,113.58,2388.0,112.0433,112.1913,112.0137,112.0729,2388.0
2024-05-20 11:10:00,113.45,113.6,113.44,113.56,1800.0,111.9446,112.0926,111.9347,112.0532,1800.0
2024-05-20 11:15:00,113.5,113.6,113.48,113.53,4244.0,111.9939,112.0926,111.9742,112.0235,4244.0
2024-05-20 11:20:00,113.54,113.58,113.34,113.46,3185.0,112.0334,112.0729,111.8361,111.9545,3185.0
2024-05-20 11:25:00,113.48,113.63,113.48,113.54,8639.0,111.9742,112.1222,111.9742,112.0334,8639.0
2024-05-20 11:30:00,113.48,113.55,113.42,113.55,9968.0,111.9742,112.0433,111.915,112.0433,9968.0
2024-05-20 11:35:00,113.54,113.54,113.25,113.26,10199.0,112.0334,112.0334,111.7473,111.7571,10199.0
2024-05-20 11:40:00,113.27,113.3,113.14,113.16,6318.0,111.767,111.7966,111.6387,111.6585,6318.0
2024-05-20 11:45:00,113.14,113.2,113.03,113.04,10044.0,111.6387,111.6979,111.5302,111.5401,10044.0
2024-05-20 11:50:00,113.04,113.11,113.01,113.04,5088.0,111.5401,111.6091,111.5104,111.5401,5088.0
2024-05-20 11:55:00,113.01,113.08,113.01,113.06,2401.0,111.5104,111.5795,111.5104,111.5598,2401.0
2024-05-20 12:00:00,113.02,113.3,113.0,113.3,4971.0,111.5203,111.7966,111.5006,111.7966,4971.0
2024-05-20 12:05:00,113.31,113.33,113.11,113.15,8184.0,111.8065,111.8262,111.6091,111.6486,8184.0
2024-05-20 12:10:00,113.01,113.09,113.01,113.08,5919.0,111.5104,111.5894,111.5104,111.5795,5919.0
2024-05-20 12:15:00,113.09,113.12,113.05,113.11,10086.0,111.5894,111.619,111.5499,111.6091,10086.0
2024-05-20 12:20:00,113.08,113.22,113.08,113.15,4640.0,111.5795,111.7177,111.5795,111.6486,4640.0
2024-05-20 12:25:00,113.13,113.21,113.11,113.21,3305.0,111.6289,111.7078,111.6091,111.7078,3305.0
2024-05-20 12:30:00,113.21,113.21,113.14,113.18,1510.0,111.7078,111.7078,111.6387,111.6782,1510.0
2024-05-20 12:35:00,113.17,113.31,113.17,113.3,3398.0,111.6683,111.8065,111.6683,111.7966,3398.0
2024-05-20 12:40:00,113.28,113.33,113.24,113.29,2617.0,111.7769,111.8262,111.7374,111.7867,2617.0
2024-05-20 12:45:00,113.3,113.33,113.23,113.33,3827.0,111.7966,111.8262,111.7275,111.8262,3827.0
2024-05-20 12:50:00,113.35,113.47,113.33,113.37,5964.0,111.8459,111.9643,111.8262,111.8657,5964.0
2024-05-20 12:55:00,113.42,113.42,113.36,113.41,2388.0,111.915,111.915,111.8558,111.9051,2388.0
2024-05-20 13:00:00,113.41,113.41,113.34,113.39,7301.0,111.9051,111.9051,111.8361,111.8854,7301.0
2024-05-20 13:05:00,113.39,113.41,113.29,113.4,4124.0,111.8854,111.9051,111.7867,111.8953,4124.0
2024-05-20 13:10:00,113.41,113.41,113.33,113.35,1506.0,111.9051,111.9051,111.8262,111.8459,1506.0
2024-05-20 13:15:00,113.41,113.55,113.39,113.5,8560.0,111.9051,112.0433,111.8854,111.9939,8560.0
2024-05-20 13:20:00,113.47,113.52,113.36,113.52,4448.0,111.9643,112.0137,111.8558,112.0137,4448.0
2024-05-20 13:25:00,113.52,113.52,113.29,113.36,8348.0,112.0137,112.0137,111.7867,111.8558,8348.0
2024-05-20 13:30:00,113.4,113.46,113.32,113.37,3092.0,111.8953,111.9545,111.8163,111.8657,3092.0
2024-05-20 13:35:00,113.37,113.41,113.27,113.27,22020.0,111.8657,111.9051,111.767,111.767,22020.0
2024-05-20 13:40:00,113.31,113.31,113.17,113.22,5569.0,111.8065,111.8065,111.6683,111.7177,5569.0
2024-05-20 13:45:00,113.22,113.22,113.0,113.04,13543.0,111.7177,111.7177,111.5006,111.5401,13543.0
2024-05-20 13:50:00,113.04,113.27,113.0,113.14,14350.0,111.5401,111.767,111.5006,111.6387,14350.0
2024-05-20 13:55:00,113.12,113.21,113.09,113.19,6766.0,111.619,111.7078,111.5894,111.6881,6766.0
2024-05-20 14:00:00,113.17,113.18,113.0,113.02,8064.0,111.6683,111.6782,111.5006,111.5203,8064.0
2024-05-20 14:05:00,113.05,113.06,112.84,112.95,12454.0,111.5499,111.5598,111.3427,111.4512,12454.0
2024-05-20 14:10:00,112.93,113.08,112.9,113.03,3516.0,111.4315,111.5795,111.4019,111.5302,3516.0
2024-05-20 14:15:00,113.0,113.11,112.95,112.96,4023.0,111.5006,111.6091,111.4512,111.4611,4023.0
2024-05-20 14:20:00,112.97,113.03,112.82,112.84,9431.0,111.471,111.5302,111.323,111.3427,9431.0
2024-05-20 14:25:00,112.82,112.88,112.75,112.88,6723.0,111.323,111.3822,111.2539,111.3822,6723.0
2024-05-20 14:30:00,112.89,112.94,112.84,112.89,5919.0,111.392,111.4414,111.3427,111.392,5919.0
2024-05-20 14:35:00,112.9,112.99,112.9,112.96,7073.0,111.4019,111.4907,111.4019,111.4611,7073.0
2024-05-20 14:40:00,112.99,113.01,112.89,112.89,7879.0,111.4907,111.5104,111.392,111.392,7879.0
2024-05-20 14:45:00,112.89,112.93,112.81,112.89,5853.0,111.392,111.4315,111.3131,111.392,5853.0
2024-05-20 14:50:00,112.87,112.87,112.73,112.81,6872.0,111.3723,111.3723,111.2342,111.3131,6872.0
2024-05-20 14:55:00,112.81,112.87,112.78,112.87,7376.0,111.3131,111.3723,111.2835,111.3723,7376.0
2024-05-20 15:00:00,112.86,112.91,112.84,112.88,4355.0,111.3624,111.4118,111.3427,111.3822,4355.0
2024-05-20 15:05:00,112.87,112.89,112.8,112.86,11248.0,111.3723,111.392,111.3032,111.3624,11248.0
2024-05-20 15:10:00,112.86,112.94,112.85,112.91,9812.0,111.3624,111.4414,111.3526,111.4118,9812.0
2024-05-20 15:15:00,112.94,112.98,112.83,112.86,11633.0,111.4414,111.4808,111.3328,111.3624,11633.0
2024-05-20 15:20:00,112.83,112.83,112.63,112.71,48598.0,111.3328,111.3328,111.1355,111.2144,48598.0
2024-05-20 15:25:00,112.71,112.91,112.71,112.88,20242.0,111.2144,111.4118,111.2144,111.3822,20242.0
2024-05-20 15:30:00,112.88,112.93,112.76,112.76,20723.0,111.3822,111.4315,111.2638,111.2638,20723.0
2024-05-20 15:35:00,112.79,112.91,112.76,112.89,22143.0,111.2934,111.4118,111.2638,111.392,22143.0
2024-05-20 15:40:00,112.9,113.14,112.89,113.13,13864.0,111.4019,111.6387,111.392,111.6289,13864.0
2024-05-20 15:45:00,113.13,113.21,113.06,113.16,39123.0,111.6289,111.7078,111.5598,111.6585,39123.0
2024-05-20 15:50:00,113.19,113.21,112.72,112.87,83892.0,111.6881,111.7078,111.2243,111.3723,83892.0
2024-05-20 15:55:00,112.89,112.99,112.77,112.98,110301.0,111.392,111.4907,111.2736,111.4808,110301.0
2024-05-21 09:30:00,112.78,113.28,112.35,113.17,22216.0,111.2835,111.7769,110.8592,111.6683,22216.0
2024-05-21 09:35:00,113.17,113.23,112.38,112.38,4766.0,111.6683,111.7275,110.8888,110.8888,4766.0
2024-05-21 09:40:00,112.49,112.56,112.32,112.46,15225.0,110.9973,111.0664,110.8296,110.9677,15225.0
2024-05-21 09:45:00,112.4,112.65,112.17,112.65,12232.0,110.9085,111.1552,110.6816,111.1552,12232.0
2024-05-21 09:50:00,112.73,112.87,112.73,112.79,1783.0,111.2342,111.3723,111.2342,111.2934,1783.0
2024-05-21 09:55:00,112.74,113.02,112.74,113.0,10415.0,111.244,111.5203,111.244,111.5006,10415.0
2024-05-21 10:00:00,113.0,113.21,112.95,113.21,1619.0,111.5006,111.7078,111.4512,111.7078,1619.0
2024-05-21 10:05:00,113.21,113.4,113.21,113.3,6556.0,111.7078,111.8953,111.7078,111.7966,6556.0
2024-05-21 10:10:00,113.34,113.45,113.18,113.38,7544.0,111.8361,111.9446,111.6782,111.8755,7544.0
2024-05-21 10:15:00,113.31,113.35,113.2,113.2,2419.0,111.8065,111.8459,111.6979,111.6979,2419.0
2024-05-21 10:20:00,113.2,113.24,113.16,113.2,2776.0,111.6979,111.7374,111.6585,111.6979,2776.0
2024-05-21 10:25:00,113.25,113.36,113.21,113.32,8288.0,111.7473,111.8558,111.7078,111.8163,8288.0
2024-05-21 10:30:00,113.25,113.51,113.25,113.46,3574.0,111.7473,112.0038,111.7473,111.9545,3574.0
2024-05-21 10:35:00,113.47,113.63,113.45,113.53,11750.0,111.9643,112.1222,111.9446,112.0235,11750.0
2024-05-21 10:40:00,113.46,113.66,113.44,113.59,5274.0,111.9545,112.1518,111.9347,112.0828,5274.0
2024-05-21 10:45:00,113.59,113.72,113.56,113.7,2994.0,112.0828,112.211,112.0532,112.1913,2994.0
2024-05-21 10:50:00,113.73,113.94,113.72,113.93,13910.0,112.2209,112.4281,112.211,112.4182,13910.0
2024-05-21 10:55:00,113.94,113.97,113.75,113.78,6962.0,112.4281,112.4577,112.2406,112.2702,6962.0
2024-05-21 11:00:00,113.74,113.79,113.63,113.64,2647.0,112.2308,112.2801,112.1222,112.1321,2647.0
2024-05-21 11:05:00,113.55,113.55,113.23,113.3,7598.0,112.0433,112.0433,111.7275,111.7966,7598.0
2024-05-21 11:10:00,113.2,113.27,113.07,113.27,5809.0,111.6979,111.767,111.5697,111.767,5809.0
2024-05-21 11:15:00,113.25,113.39,113.25,113.36,4109.0,111.7473,111.8854,111.7473,111.8558,4109.0
2024-05-21 11:20:00,113.36,113.44,113.35,113.37,4233.0,111.8558,111.9347,111.8459,111.8657,4233.0
2024-05-21 11:25:00,113.32,113.46,113.32,113.45,3139.0,111.8163,111.9545,111.8163,111.9446,3139.0
2024-05-21 11:30:00,113.5,113.74,113.48,113.54,20201.0,111.9939,112.2308,111.9742,112.0334,20201.0
2024-05-21 11:35:00,113.59,113.64,113.57,113.59,4832.0,112.0828,112.1321,112.063,112.0828,4832.0
2024-05-21 11:40:00,113.54,113.58,113.38,113.48,10214.0,112.0334,112.0729,111.8755,111.9742,10214.0
2024-05-21 11:45:00,113.5,113.59,113.49,113.56,3573.0,111.9939,112.0828,111.9841,112.0532,3573.0
2024-05-21 11:50:00,113.57,113.57,113.19,113.19,5266.0,112.063,112.063,111.6881,111.6881,5266.0
2024-05-21 11:55:00,113.23,113.28,113.16,113.23,5511.0,111.7275,111.7769,111.6585,111.7275,5511.0
2024-05-21 12:00:00,113.21,113.32,113.17,113.29,24334.0,111.7078,111.8163,111.6683,111.7867,24334.0
2024-05-21 12:05:00,113.29,113.4,113.24,113.4,5542.0,111.7867,111.8953,111.7374,111.8953,5542.0
2024-05-21 12:10:00,113.43,113.8,113.43,113.76,6341.0,111.9249,112.29,111.9249,112.2505,6341.0
2024-05-21 12:15:00,113.79,113.89,113.74,113.89,6863.0,112.2801,112.3788,112.2308,112.3788,6863.0
2024-05-21 12:20:00,113.86,113.93,113.85,113.93,2976.0,112.3492,112.4182,112.3393,112.4182,2976.0
2024-05-21 12:25:00,113.89,113.93,113.86,113.89,4966.0,112.3788,112.4182,112.3492,112.3788,4966.0
2024-05-21 12:30:00,113.93,113.96,113.84,113.9,11915.0,112.4182,112.4478,112.3294,112.3886,11915.0
2024-05-21 12:35:00,113.9,113.9,113.8,113.88,5101.0,112.3886,112.3886,112.29,112.3689,5101.0
2024-05-21 12:40:00,113.9,113.94,113.83,113.85,17936.0,112.3886,112.4281,112.3196,112.3393,17936.0
2024-05-21 12:45:00,113.8,113.93,113.69,113.92,7292.0,112.29,112.4182,112.1814,112.4084,7292.0
2024-05-21 12:50:00,113.92,113.97,113.89,113.94,6003.0,112.4084,112.4577,112.3788,112.4281,6003.0
2024-05-21 12:55:00,113.94,113.96,113.83,113.84,11076.0,112.4281,112.4478,112.3196,112.3294,11076.0
2024-05-21 13:00:00,113.84,113.95,113.82,113.87,45313.0,112.3294,112.438,112.3097,112.359,45313.0
2024-05-21 13:05:00,113.88,113.88,113.67,113.79,12657.0,112.3689,112.3689,112.1617,112.2801,12657.0
2024-05-21 13:10:00,113.79,113.79,113.49,113.59,3685.0,112.2801,112.2801,111.9841,112.0828,3685.0
2024-05-21 13:15:00,113.58,113.63,113.55,113.63,1100.0,112.0729,112.1222,112.0433,112.1222,1100.0
2024-05-21 13:20:00,113.63,113.68,113.57,113.57,6653.0,112.1222,112.1716,112.063,112.063,6653.0
2024-05-21 13:25:00,113.58,113.71,113.57,113.71,700.0,112.0729,112.2012,112.063,112.2012,700.0
2024-05-21 13:30:00,113.75,113.8,113.71,113.73,5411.0,112.2406,112.29,112.2012,112.2209,5411.0
2024-05-21 13:35:00,113.72,113.76,113.71,113.72,4068.0,112.211,112.2505,112.2012,112.211,4068.0
2024-05-21 13:40:00,113.72,113.78,113.72,113.76,3008.0,112.211,112.2702,112.211,112.2505,3008.0
2024-05-21 13:45:00,113.76,113.95,113.75,113.95,2663.0,112.2505,112.438,112.2406,112.438,2663.0
2024-05-21 13:50:00,113.95,114.27,113.95,114.24,13017.0,112.438,112.7537,112.438,112.7241,13017.0
2024-05-21 13:55:00,114.25,114.38,114.24,114.35,6145.0,112.734,112.8623,112.7241,112.8327,6145.0
2024-05-21 14:00:00,114.35,114.39,114.21,114.23,5733.0,112.8327,112.8721,112.6945,112.7143,5733.0
2024-05-21 14:05:00,114.22,114.22,114.13,114.16,6042.0,112.7044,112.7044,112.6156,112.6452,6042.0
2024-05-21 14:10:00,114.16,114.19,113.95,113.95,5159.0,112.6452,112.6748,112.438,112.438,5159.0
2024-05-21 14:15:00,113.97,114.08,113.94,113.94,20561.0,112.4577,112.5663,112.4281,112.4281,20561.0
2024-05-21 14:20:00,113.92,114.03,113.91,114.0,2058.0,112.4084,112.5169,112.3985,112.4873,2058.0
2024-05-21 14:25:00,114.07,114.26,114.07,114.22,4086.0,112.5564,112.7439,112.5564,112.7044,4086.0
2024-05-21 14:30:00,114.22,114.31,114.2,114.31,4250.0,112.7044,112.7932,112.6847,112.7932,4250.0
2024-05-21 14:35:00,114.28,114.41,114.27,114.38,7459.0,112.7636,112.8919,112.7537,112.8623,7459.0
2024-05-21 14:40:00,114.34,114.42,114.33,114.41,24051.0,112.8228,112.9017,112.8129,112.8919,24051.0
2024-05-21 14:45:00,114.37,114.44,114.32,114.41,9727.0,112.8524,112.9215,112.8031,112.8919,9727.0
2024-05-21 14:50:00,114.43,114.56,114.4,114.56,6679.0,112.9116,113.0399,112.882,113.0399,6679.0
2024-05-21 14:55:00,114.59,114.6,114.42,114.45,13819.0,113.0695,113.0794,112.9017,112.9313,13819.0
2024-05-21 15:00:00,114.42,114.5,114.31,114.31,9389.0,112.9017,112.9807,112.7932,112.7932,9389.0
2024-05-21 15:05:00,114.31,114.39,114.22,114.27,9214.0,112.7932,112.8721,112.7044,112.7537,9214.0
2024-05-21 15:10:00,114.3,114.49,114.3,114.31,15069.0,112.7833,112.9708,112.7833,112.7932,15069.0
2024-05-21 15:15:00,114.28,114.5,114.28,114.5,7935.0,112.7636,112.9807,112.7636,112.9807,7935.0
2024-05-21 15:20:00,114.5,114.52,114.44,114.51,6247.0,112.9807,113.0004,112.9215,112.9905,6247.0
2024-05-21 15:25:00,114.47,114.65,114.47,114.55,13880.0,112.9511,113.1287,112.9511,113.03,13880.0
2024-05-21 15:30:00,114.58,114.6,114.49,114.51,20290.0,113.0596,113.0794,112.9708,112.9905,20290.0
2024-05-21 15:35:00,114.58,114.74,114.47,114.47,51440.0,113.0596,113.2175,112.9511,112.9511,51440.0
2024-05-21 15:40:00,114.46,114.59,114.42,114.48,48197.0,112.9412,113.0695,112.9017,112.9609,48197.0
2024-05-21 15:45:00,114.46,114.84,114.44,114.66,34234.0,112.9412,113.3162,112.9215,113.1386,34234.0
2024-05-21 15:50:00,114.69,114.85,114.66,114.73,42705.0,113.1682,113.326,113.1386,113.2076,42705.0
2024-05-21 15:55:00,114.74,114.9,114.67,114.7,131357.0,113.2175,113.3754,113.1484,113.178,131357.0
2024-05-22 09:30:00,114.42,115.23,114.4,114.97,20234.0,112.9017,113.701,112.882,113.4444,20234.0
2024-05-22 09:35:00,114.98,115.07,114.64,114.84,13854.0,113.4543,113.5431,113.1188,113.3162,13854.0
2024-05-22 09:40:00,114.75,115.27,114.68,115.27,4667.0,113.2274,113.7405,113.1583,113.7405,4667.0
2024-05-22 09:45:00,115.29,115.54,114.57,114.57,37186.0,113.7602,114.0069,113.0497,113.0497,37186.0
2024-05-22 09:50:00,114.59,115.1,114.58,114.82,12421.0,113.0695,113.5727,113.0596,113.2964,12421.0
2024-05-22 09:55:00,114.84,114.84,114.51,114.74,4812.0,113.3162,113.3162,112.9905,113.2175,4812.0
2024-05-22 10:00:00,114.59,114.74,114.29,114.4,9253.0,113.0695,113.2175,112.7735,112.882,9253.0
2024-05-22 10:05:00,114.4,114.89,114.39,114.53,8141.0,112.882,113.3655,112.8721,113.0103,8141.0
2024-05-22 10:10:00,114.64,114.77,114.4,114.46,2500.0,113.1188,113.2471,112.882,112.9412,2500.0
2024-05-22 10:15:00,114.44,114.63,114.4,114.55,5103.0,112.9215,113.109,112.882,113.03,5103.0
2024-05-22 10:20:00,114.55,114.61,114.52,114.55,4422.0,113.03,113.0892,113.0004,113.03,4422.0
2024-05-22 10:25:00,114.64,114.65,114.49,114.55,3800.0,113.1188,113.1287,112.9708,113.03,3800.0
2024-05-22 10:30:00,114.54,114.71,114.49,114.6,11259.0,113.0201,113.1879,112.9708,113.0794,11259.0
2024-05-22 10:35:00,114.61,114.76,114.53,114.6,5452.0,113.0892,113.2372,113.0103,113.0794,5452.0
2024-05-22 10:40:00,114.56,114.57,114.2,114.29,8029.0,113.0399,113.0497,112.6847,112.7735,8029.0
2024-05-22 10:45:00,114.34,114.51,114.28,114.51,4322.0,112.8228,112.9905,112.7636,112.9905,4322.0
2024-05-22 10:50:00,114.45,114.59,114.44,114.58,2126.0,112.9313,113.0695,112.9215,113.0596,2126.0
2024-05-22 10:55:00,114.51,114.56,114.47,114.55,3209.0,112.9905,113.0399,112.9511,113.03,3209.0
2024-05-22 11:00:00,114.55,114.64,114.51,114.57,5710.0,113.03,113.1188,112.9905,113.0497,5710.0
2024-05-22 11:05:00,114.57,114.57,114.36,114.52,8324.0,113.0497,113.0497,112.8425,113.0004,8324.0
2024-05-22 11:10:00,114.53,114.53,114.33,114.34,3285.0,113.0103,113.0103,112.8129,112.8228,3285.0
2024-05-22 11:15:00,114.33,114.36,114.07,114.08,8171.0,112.8129,112.8425,112.5564,112.5663,8171.0
2024-05-22 11:20:00,114.05,114.08,113.91,113.96,6343.0,112.5366,112.5663,112.3985,112.4478,6343.0
2024-05-22 11:25:00,113.95,114.14,113.95,114.14,1313.0,112.438,112.6255,112.438,112.6255,1313.0
2024-05-22 11:30:00,114.08,114.24,114.07,114.23,2150.0,112.5663,112.7241,112.5564,112.7143,2150.0
2024-05-22 11:35:00,114.27,114.27,114.18,114.19,939.0,112.7537,112.7537,112.6649,112.6748,939.0
2024-05-22 11:40:00,114.23,114.25,114.18,114.24,3148.0,112.7143,112.734,112.6649,112.7241,3148.0
2024-05-22 11:45:00,114.19,114.21,114.15,114.17,2140.0,112.6748,112.6945,112.6353,112.6551,2140.0
2024-05-22 11:50:00,114.19,114.19,114.02,114.08,3143.0,112.6748,112.6748,112.507,112.5663,3143.0
2024-05-22 11:55:00,114.1,114.23,114.1,114.19,3491.0,112.586,112.7143,112.586,112.6748,3491.0
2024-05-22 12:00:00,114.2,114.23,114.02,114.02,21843.0,112.6847,112.7143,112.507,112.507,21843.0
2024-05-22 12:05:00,114.07,114.11,113.97,114.08,11679.0,112.5564,112.5959,112.4577,112.5663,11679.0
2024-05-22 12:10:00,114.04,114.06,113.99,114.0,4086.0,112.5268,112.5465,112.4774,112.4873,4086.0
2024-05-22 12:15:00,114.0,114.03,113.92,113.96,10163.0,112.4873,112.5169,112.4084,112.4478,10163.0
2024-05-22 12:20:00,113.96,114.09,113.96,114.09,8602.0,112.4478,112.5761,112.4478,112.5761,8602.0
2024-05-22 12:25:00,114.08,114.19,114.07,114.17,12340.0,112.5663,112.6748,112.5564,112.6551,12340.0
2024-05-22 12:30:00,114.17,114.2,114.12,114.13,12166.0,112.6551,112.6847,112.6057,112.6156,12166.0
2024-05-22 12:35:00,114.12,114.45,114.08,114.42,6243.0,112.6057,112.9313,112.5663,112.9017,6243.0
2024-05-22 12:40:00,114.48,114.55,114.34,114.34,4672.0,112.9609,113.03,112.8228,112.8228,4672.0
2024-05-22 12:45:00,114.35,114.36,114.16,114.23,2275.0,112.8327,112.8425,112.6452,112.7143,2275.0
2024-05-22 12:50:00,114.25,114.28,114.1,114.1,2038.0,112.734,112.7636,112.586,112.586,2038.0
2024-05-22 12:55:00,114.16,114.26,114.15,114.21,2708.0,112.6452,112.7439,112.6353,112.6945,2708.0
2024-05-22 13:00:00,114.19,114.21,114.12,114.21,1839.0,112.6748,112.6945,112.6057,112.6945,1839.0
2024-05-22 13:05:00,114.23,114.25,114.15,114.15,4322.0,112.7143,112.734,112.6353,112.6353,4322.0
2024-05-22 13:10:00,114.18,114.18,114.09,114.17,2805.0,112.6649,112.6649,112.5761,112.6551,2805.0
2024-05-22 13:15:00,114.13,114.16,114.07,114.11,4811.0,112.6156,112.6452,112.5564,112.5959,4811.0
2024-05-22 13:20:00,114.12,114.23,114.11,114.23,1804.0,112.6057,112.7143,112.5959,112.7143,1804.0
2024-05-22 13:25:00,114.2,114.2,114.14,114.19,1708.0,112.6847,112.6847,112.6255,112.6748,1708.0
2024-05-22 13:30:00,114.2,114.2,114.11,114.13,3630.0,112.6847,112.6847,112.5959,112.6156,3630.0
2024-05-22 13:35:00,114.11,114.11,113.86,114.0,5901.0,112.5959,112.5959,112.3492,112.4873,5901.0
2024-05-22 13:40:00,113.98,114.04,113.82,113.89,5827.0,112.4676,112.5268,112.3097,112.3788,5827.0
2024-05-22 13:45:00,113.87,114.03,113.82,113.95,6119.0,112.359,112.5169,112.3097,112.438,6119.0
2024-05-22 13:50:00,113.99,114.04,113.96,114.03,5972.0,112.4774,112.5268,112.4478,112.5169,5972.0
2024-05-22 13:55:00,113.96,114.01,113.86,114.01,5671.0,112.4478,112.4972,112.3492,112.4972,5671.0
2024-05-22 14:00:00,114.01,114.1,113.78,114.0,7431.0,112.4972,112.586,112.2702,112.4873,7431.0
2024-05-22 14:05:00,114.07,114.07,113.95,113.95,2881.0,112.5564,112.5564,112.438,112.438,2881.0
2024-05-22 14:10:00,113.95,114.11,113.94,114.02,6752.0,112.438,112.5959,112.4281,112.507,6752.0
2024-05-22 14:15:00,114.0,114.0,113.88,113.91,3240.0,112.4873,112.4873,112.3689,112.3985,3240.0
2024-05-22 14:20:00,113.92,113.96,113.57,113.57,15848.0,112.4084,112.4478,112.063,112.063,15848.0
2024-05-22 14:25:00,113.63,113.65,113.36,113.36,8916.0,112.1222,112.142,111.8558,111.8558,8916.0
2024-05-22 14:30:00,113.36,113.6,113.34,113.59,7015.0,111.8558,112.0926,111.8361,112.0828,7015.0
2024-05-22 14:35:00,113.63,113.63,113.42,113.42,7339.0,112.1222,112.1222,111.915,111.915,7339.0
2024-05-22 14:40:00,113.48,113.48,113.36,113.37,6228.0,111.9742,111.9742,111.8558,111.8657,6228.0
2024-05-22 14:45:00,113.37,113.59,113.33,113.55,11828.0,111.8657,112.0828,111.8262,112.0433,11828.0
2024-05-22 14:50:00,113.47,113.49,113.37,113.37,2420.0,111.9643,111.9841,111.8657,111.8657,2420.0
2024-05-22 14:55:00,113.37,113.46,113.37,113.45,9942.0,111.8657,111.9545,111.8657,111.9446,9942.0
2024-05-22 15:00:00,113.45,113.56,113.41,113.54,4094.0,111.9446,112.0532,111.9051,112.0334,4094.0
2024-05-22 15:05:00,113.54,113.75,113.54,113.75,3539.0,112.0334,112.2406,112.0334,112.2406,3539.0
2024-05-22 15:10:00,113.72,113.76,113.71,113.73,4426.0,112.211,112.2505,112.2012,112.2209,4426.0
2024-05-22 15:15:00,113.72,113.9,113.53,113.58,6424.0,112.211,112.3886,112.0235,112.0729,6424.0
2024-05-22 15:20:00,113.61,113.75,113.61,113.67,6058.0,112.1025,112.2406,112.1025,112.1617,6058.0
2024-05-22 15:25:00,113.65,113.67,113.53,113.58,4420.0,112.142,112.1617,112.0235,112.0729,4420.0
2024-05-22 15:30:00,113.59,113.8,113.56,113.65,10411.0,112.0828,112.29,112.0532,112.142,10411.0
2024-05-22 15:35:00,113.67,113.88,113.64,113.7,15030.0,112.1617,112.3689,112.1321,112.1913,15030.0
2024-05-22 15:40:00,113.72,113.77,113.56,113.57,7679.0,112.211,112.2604,112.0532,112.063,7679.0
2024-05-22 15:45:00,113.58,113.85,113.58,113.61,12410.0,112.0729,112.3393,112.0729,112.1025,12410.0
2024-05-22 15:50:00,113.58,113.69,113.54,113.69,12907.0,112.0729,112.1814,112.0334,112.1814,12907.0
2024-05-22 15:55:00,113.71,113.87,113.68,113.87,53178.0,112.2012,112.359,112.1716,112.359,53178.0
2024-05-23 09:30:00,115.0,115.0,114.18,114.43,13813.0,113.474,113.474,112.6649,112.9116,13813.0
2024-05-23 09:35:00,114.29,114.53,114.16,114.5,5708.0,112.7735,113.0103,112.6452,112.9807,5708.0
2024-05-23 09:40:00,114.6,114.81,114.35,114.81,10286.0,113.0794,113.2866,112.8327,113.2866,10286.0
2024-05-23 09:45:00,114.61,114.7,114.01,114.02,9746.0,113.0892,113.178,112.4972,112.507,9746.0
2024-05-23 09:50:00,113.96,113.96,113.49,113.56,6089.0,112.4478,112.4478,111.9841,112.0532,6089.0
2024-05-23 09:55:00,113.63,114.0,113.58,114.0,4061.0,112.1222,112.4873,112.0729,112.4873,4061.0
2024-05-23 10:00:00,114.05,114.14,113.8,114.14,11133.0,112.5366,112.6255,112.29,112.6255,11133.0
2024-05-23 10:05:00,114.03,114.27,114.02,114.23,9755.0,112.5169,112.7537,112.507,112.7143,9755.0
2024-05-23 10:10:00,114.27,114.6,114.27,114.42,28908.0,112.7537,113.0794,112.7537,112.9017,28908.0
2024-05-23 10:15:00,114.4,114.41,114.13,114.14,7202.0,112.882,112.8919,112.6156,112.6255,7202.0
2024-05-23 10:20:00,114.08,114.08,113.64,113.64,9547.0,112.5663,112.5663,112.1321,112.1321,9547.0
2024-05-23 10:25:00,113.6,113.77,113.6,113.74,7873.0,112.0926,112.2604,112.0926,112.2308,7873.0
2024-05-23 10:30:00,113.67,113.7,113.57,113.57,6755.0,112.1617,112.1913,112.063,112.063,6755.0
2024-05-23 10:35:00,113.63,113.66,113.55,113.58,1615.0,112.1222,112.1518,112.0433,112.0729,1615.0
2024-05-23 10:40:00,113.65,113.66,113.32,113.32,6197.0,112.142,112.1518,111.8163,111.8163,6197.0
2024-05-23 10:45:00,113.34,113.44,113.29,113.43,8410.0,111.8361,111.9347,111.7867,111.9249,8410.0
2024-05-23 10:50:00,113.39,113.42,113.17,113.17,4698.0,111.8854,111.915,111.6683,111.6683,4698.0
2024-05-23 10:55:00,113.17,113.2,112.81,112.87,7841.0,111.6683,111.6979,111.3131,111.3723,7841.0
2024-05-23 11:00:00,112.87,113.09,112.86,113.03,10861.0,111.3723,111.5894,111.3624,111.5302,10861.0
2024-05-23 11:05:00,112.97,113.36,112.96,113.35,10288.0,111.471,111.8558,111.4611,111.8459,10288.0
2024-05-23 11:10:00,113.38,113.51,113.34,113.46,4072.0,111.8755,112.0038,111.8361,111.9545,4072.0
2024-05-23 11:15:00,113.45,113.75,113.4,113.74,7763.0,111.9446,112.2406,111.8953,112.2308,7763.0
2024-05-23 11:20:00,113.76,113.9,113.69,113.9,3462.0,112.2505,112.3886,112.1814,112.3886,3462.0
2024-05-23 11:25:00,113.99,114.04,113.97,114.04,1479.0,112.4774,112.5268,112.4577,112.5268,1479.0
2024-05-23 11:30:00,114.04,114.17,114.04,114.17,4109.0,112.5268,112.6551,112.5268,112.6551,4109.0
2024-05-23 11:35:00,114.18,114.27,114.1,114.18,6591.0,112.6649,112.7537,112.586,112.6649,6591.0
2024-05-23 11:40:00,114.22,114.22,114.09,114.14,1937.0,112.7044,112.7044,112.5761,112.6255,1937.0
2024-05-23 11:45:00,114.16,114.16,114.0,114.03,3749.0,112.6452,112.6452,112.4873,112.5169,3749.0
2024-05-23 11:50:00,114.09,114.24,114.08,114.21,3748.0,112.5761,112.7241,112.5663,112.6945,3748.0
2024-05-23 11:55:00,114.23,114.34,114.18,114.18,6264.0,112.7143,112.8228,112.6649,112.6649,6264.0
2024-05-23 12:00:00,114.13,114.32,114.13,114.31,3266.0,112.6156,112.8031,112.6156,112.7932,3266.0
2024-05-23 12:05:00,114.25,114.31,113.95,114.06,7824.0,112.734,112.7932,112.438,112.5465,7824.0
2024-05-23 12:10:00,114.07,114.07,114.0,114.03,1435.0,112.5564,112.5564,112.4873,112.5169,1435.0
2024-05-23 12:15:00,113.98,114.01,113.93,114.01,3404.0,112.4676,112.4972,112.4182,112.4972,3404.0
2024-05-23 12:20:00,113.97,114.07,113.97,114.03,3852.0,112.4577,112.5564,112.4577,112.5169,3852.0
2024-05-23 12:25:00,114.09,114.14,114.06,114.08,4256.0,112.5761,112.6255,112.5465,112.5663,4256.0
2024-05-23 12:30:00,114.08,114.08,113.97,114.0,1441.0,112.5663,112.5663,112.4577,112.4873,1441.0
2024-05-23 12:35:00,114.03,114.05,113.99,114.0,7987.0,112.5169,112.5366,112.4774,112.4873,7987.0
2024-05-23 12:40:00,114.02,114.11,113.96,113.96,8784.0,112.507,112.5959,112.4478,112.4478,8784.0
2024-05-23 12:45:00,113.95,113.97,113.86,113.94,4548.0,112.438,112.4577,112.3492,112.4281,4548.0
2024-05-23 12:50:00,113.94,114.0,113.85,113.86,2566.0,112.4281,112.4873,112.3393,112.3492,2566.0
2024-05-23 12:55:00,113.89,113.94,113.8,113.84,4798.0,112.3788,112.4281,112.29,112.3294,4798.0
2024-05-23 13:00:00,113.86,113.92,113.73,113.75,5262.0,112.3492,112.4084,112.2209,112.2406,5262.0
2024-05-23 13:05:00,113.8,113.82,113.68,113.71,2441.0,112.29,112.3097,112.1716,112.2012,2441.0
2024-05-23 13:10:00,113.69,113.76,113.68,113.72,8518.0,112.1814,112.2505,112.1716,112.211,8518.0
2024-05-23 13:15:00,113.68,113.71,113.44,113.44,5098.0,112.1716,112.2012,111.9347,111.9347,5098.0
2024-05-23 13:20:00,113.48,113.65,113.4,113.65,9483.0,111.9742,112.142,111.8953,112.142,9483.0
2024-05-23 13:25:00,113.65,113.74,113.6,113.71,2134.0,112.142,112.2308,112.0926,112.2012,2134.0
2024-05-23 13:30:00,113.67,113.67,113.6,113.65,1877.0,112.1617,112.1617,112.0926,112.142,1877.0
2024-05-23 13:35:00,113.62,113.62,113.41,113.42,7262.0,112.1124,112.1124,111.9051,111.915,7262.0
2024-05-23 13:40:00,113.41,113.48,113.23,113.23,11347.0,111.9051,111.9742,111.7275,111.7275,11347.0
2024-05-23 13:45:00,113.27,113.31,113.26,113.28,3353.0,111.767,111.8065,111.7571,111.7769,3353.0
2024-05-23 13:50:00,113.3,113.43,113.2,113.25,8885.0,111.7966,111.9249,111.6979,111.7473,8885.0
2024-05-23 13:55:00,113.28,113.28,113.09,113.11,4049.0,111.7769,111.7769,111.5894,111.6091,4049.0
2024-05-23 14:00:00,113.05,113.14,112.84,112.92,7196.0,111.5499,111.6387,111.3427,111.4216,7196.0
2024-05-23 14:05:00,112.99,113.07,112.84,113.04,11444.0,111.4907,111.5697,111.3427,111.5401,11444.0
2024-05-23 14:10:00,113.08,113.09,112.97,112.97,2330.0,111.5795,111.5894,111.471,111.471,2330.0
2024-05-23 14:15:00,112.98,113.0,112.6,112.66,11624.0,111.4808,111.5006,111.1059,111.1651,11624.0
2024-05-23 14:20:00,112.65,112.77,112.48,112.49,14975.0,111.1552,111.2736,110.9875,110.9973,14975.0
2024-05-23 14:25:00,112.46,112.74,112.46,112.74,12096.0,110.9677,111.244,110.9677,111.244,12096.0
2024-05-23 14:30:00,112.66,112.71,112.48,112.54,25231.0,111.1651,111.2144,110.9875,111.0467,25231.0
2024-05-23 14:35:00,112.51,112.87,112.51,112.87,6845.0,111.0171,111.3723,111.0171,111.3723,6845.0
2024-05-23 14:40:00,112.86,112.86,112.64,112.65,9087.0,111.3624,111.3624,111.1454,111.1552,9087.0
2024-05-23 14:45:00,112.68,112.7,112.48,112.52,8246.0,111.1848,111.2046,110.9875,111.027,8246.0
2024-05-23 14:50:00,112.51,112.53,112.45,112.45,1468.0,111.0171,111.0368,110.9579,110.9579,1468.0
2024-05-23 14:55:00,112.46,112.52,112.45,112.49,3303.0,110.9677,111.027,110.9579,110.9973,3303.0
2024-05-23 15:00:00,112.49,112.71,112.49,112.57,13995.0,110.9973,111.2144,110.9973,111.0763,13995.0
2024-05-23 15:05:00,112.61,112.63,112.43,112.51,7107.0,111.1158,111.1355,110.9381,111.0171,7107.0
2024-05-23 15:10:00,112.58,112.61,112.52,112.53,5875.0,111.0862,111.1158,111.027,111.0368,5875.0
2024-05-23 15:15:00,112.55,112.69,112.5,112.5,21854.0,111.0566,111.1947,111.0072,111.0072,21854.0
2024-05-23 15:20:00,112.54,112.6,112.44,112.46,6332.0,111.0467,111.1059,110.948,110.9677,6332.0
2024-05-23 15:25:00,112.44,112.46,112.26,112.42,32722.0,110.948,110.9677,110.7704,110.9283,32722.0
2024-05-23 15:30:00,112.45,112.58,112.44,112.5,11983.0,110.9579,111.0862,110.948,111.0072,11983.0
2024-05-23 15:35:00,112.49,112.56,112.42,112.52,15720.0,110.9973,111.0664,110.9283,111.027,15720.0
2024-05-23 15:40:00,112.49,112.52,112.27,112.4,13170.0,110.9973,111.027,110.7803,110.9085,13170.0
2024-05-23 15:45:00,112.37,112.48,112.25,112.43,16470.0,110.8789,110.9875,110.7605,110.9381,16470.0
2024-05-23 15:50:00,112.46,112.67,112.36,112.64,22857.0,110.9677,111.175,110.8691,111.1454,22857.0
2024-05-23 15:55:00,112.62,112.9,112.51,112.9,93289.0,111.1256,111.4019,111.0171,111.4019,93289.0
2024-05-24 09:30:00,113.15,113.8,112.93,113.74,7899.0,111.6486,112.29,111.4315,112.2308,7899.0
2024-05-24 09:35:00,113.29,114.0,113.29,113.75,5748.0,111.7867,112.4873,111.7867,112.2406,5748.0
2024-05-24 09:40:00,113.76,113.94,113.73,113.92,2929.0,112.2505,112.4281,112.2209,112.4084,2929.0
2024-05-24 09:45:00,113.95,114.0,113.73,113.78,4481.0,112.438,112.4873,112.2209,112.2702,4481.0
2024-05-24 09:50:00,113.78,113.79,113.62,113.7,3554.0,112.2702,112.2801,112.1124,112.1913,3554.0
2024-05-24 09:55:00,113.64,114.24,113.64,114.24,11018.0,112.1321,112.7241,112.1321,112.7241,11018.0
2024-05-24 10:00:00,114.24,114.63,114.22,114.61,44490.0,112.7241,113.109,112.7044,113.0892,44490.0
2024-05-24 10:05:00,114.61,114.72,114.5,114.57,12100.0,113.0892,113.1978,112.9807,113.0497,12100.0
2024-05-24 10:10:00,114.59,114.98,114.43,114.9,80594.0,113.0695,113.4543,112.9116,113.3754,80594.0
2024-05-24 10:15:00,114.98,115.29,114.95,115.28,23123.0,113.4543,113.7602,113.4247,113.7503,23123.0
2024-05-24 10:20:00,115.21,115.24,115.04,115.17,23183.0,113.6813,113.7109,113.5135,113.6418,23183.0
2024-05-24 10:25:00,115.11,115.12,114.91,114.97,20566.0,113.5826,113.5925,113.3852,113.4444,20566.0
2024-05-24 10:30:00,115.0,115.43,114.92,115.21,34344.0,113.474,113.8983,113.3951,113.6813,34344.0
2024-05-24 10:35:00,115.2,115.2,114.89,115.01,6228.0,113.6714,113.6714,113.3655,113.4839,6228.0
2024-05-24 10:40:00,114.88,114.9,114.58,114.58,6665.0,113.3556,113.3754,113.0596,113.0596,6665.0
2024-05-24 10:45:00,114.56,114.87,114.53,114.85,9000.0,113.0399,113.3458,113.0103,113.326,9000.0
2024-05-24 10:50:00,114.88,114.98,114.83,114.95,2864.0,113.3556,113.4543,113.3063,113.4247,2864.0
2024-05-24 10:55:00,114.99,115.28,114.97,115.21,34187.0,113.4642,113.7503,113.4444,113.6813,34187.0
2024-05-24 11:00:00,115.15,115.45,114.99,115.45,11399.0,113.6221,113.9181,113.4642,113.9181,11399.0
2024-05-24 11:05:00,115.4,115.49,115.4,115.44,9788.0,113.8687,113.9575,113.8687,113.9082,9788.0
2024-05-24 11:10:00,115.39,115.69,115.24,115.56,22037.0,113.8589,114.1549,113.7109,114.0266,22037.0
2024-05-24 11:15:00,115.56,115.72,115.44,115.72,17939.0,114.0266,114.1845,113.9082,114.1845,17939.0
2024-05-24 11:20:00,115.73,115.89,115.7,115.87,24991.0,114.1944,114.3522,114.1648,114.3325,24991.0
2024-05-24 11:25:00,115.89,115.89,115.59,115.65,19714.0,114.3522,114.3522,114.0562,114.1154,19714.0
2024-05-24 11:30:00,115.65,115.73,115.57,115.6,9529.0,114.1154,114.1944,114.0365,114.0661,9529.0
2024-05-24 11:35:00,115.52,115.52,115.06,115.06,10113.0,113.9871,113.9871,113.5332,113.5332,10113.0
2024-05-24 11:40:00,115.12,115.19,115.01,115.09,8947.0,113.5925,113.6615,113.4839,113.5628,8947.0
2024-05-24 11:45:00,115.08,115.08,114.88,115.0,9274.0,113.553,113.553,113.3556,113.474,9274.0
2024-05-24 11:50:00,114.98,115.05,114.89,115.0,6951.0,113.4543,113.5234,113.3655,113.474,6951.0
2024-05-24 11:55:00,115.05,115.09,114.98,114.99,5982.0,113.5234,113.5628,113.4543,113.4642,5982.0
2024-05-24 12:00:00,115.0,115.17,115.0,115.17,7715.0,113.474,113.6418,113.474,113.6418,7715.0
2024-05-24 12:05:00,115.14,115.28,115.14,115.17,6567.0,113.6122,113.7503,113.6122,113.6418,6567.0
2024-05-24 12:10:00,115.19,115.44,115.19,115.41,10398.0,113.6615,113.9082,113.6615,113.8786,10398.0
2024-05-24 12:15:00,115.41,115.5,115.36,115.46,10965.0,113.8786,113.9674,113.8293,113.9279,10965.0
2024-05-24 12:20:00,115.42,115.6,115.4,115.6,16292.0,113.8885,114.0661,113.8687,114.0661,16292.0
2024-05-24 12:25:00,115.56,115.63,115.36,115.41,8721.0,114.0266,114.0957,113.8293,113.8786,8721.0
2024-05-24 12:30:00,115.38,115.39,115.31,115.39,4830.0,113.849,113.8589,113.7799,113.8589,4830.0
2024-05-24 12:35:00,115.36,115.36,115.26,115.27,6063.0,113.8293,113.8293,113.7306,113.7405,6063.0
2024-05-24 12:40:00,115.23,115.31,115.22,115.26,12883.0,113.701,113.7799,113.6911,113.7306,12883.0
2024-05-24 12:45:00,115.23,115.31,115.1,115.25,10355.0,113.701,113.7799,113.5727,113.7207,10355.0
2024-05-24 12:50:00,115.24,115.27,115.17,115.27,12989.0,113.7109,113.7405,113.6418,113.7405,12989.0
2024-05-24 12:55:00,115.24,115.24,114.9,114.95,4542.0,113.7109,113.7109,113.3754,113.4247,4542.0
2024-05-24 13:00:00,114.98,115.08,114.98,115.03,5999.0,113.4543,113.553,113.4543,113.5036,5999.0
2024-05-24 13:05:00,115.05,115.08,115.0,115.04,5147.0,113.5234,113.553,113.474,113.5135,5147.0
2024-05-24 13:10:00,114.95,115.01,114.9,114.97,17401.0,113.4247,113.4839,113.3754,113.4444,17401.0
2024-05-24 13:15:00,115.0,115.25,114.98,115.25,10237.0,113.474,113.7207,113.4543,113.7207,10237.0
2024-05-24 13:20:00,115.22,115.33,115.13,115.31,13638.0,113.6911,113.7997,113.6023,113.7799,13638.0
2024-05-24 13:25:00,115.31,115.48,115.29,115.42,8675.0,113.7799,113.9477,113.7602,113.8885,8675.0
2024-05-24 13:30:00,115.41,115.44,115.21,115.24,5508.0,113.8786,113.9082,113.6813,113.7109,5508.0
2024-05-24 13:35:00,115.2,115.38,115.2,115.36,2455.0,113.6714,113.849,113.6714,113.8293,2455.0
2024-05-24 13:40:00,115.39,115.39,115.25,115.29,6884.0,113.8589,113.8589,113.7207,113.7602,6884.0
2024-05-24 13:45:00,115.33,115.34,115.18,115.18,5931.0,113.7997,113.8095,113.6517,113.6517,5931.0
2024-05-24 13:50:00,115.22,115.25,115.0,115.12,25702.0,113.6911,113.7207,113.474,113.5925,25702.0
2024-05-24 13:55:00,115.15,115.23,115.11,115.16,5812.0,113.6221,113.701,113.5826,113.6319,5812.0
2024-05-24 14:00:00,115.22,115.32,115.17,115.28,2822.0,113.6911,113.7898,113.6418,113.7503,2822.0
2024-05-24 14:05:00,115.29,115.38,115.29,115.37,4550.0,113.7602,113.849,113.7602,113.8391,4550.0
2024-05-24 14:10:00,115.36,115.36,115.24,115.29,6229.0,113.8293,113.8293,113.7109,113.7602,6229.0
2024-05-24 14:15:00,115.32,115.43,115.31,115.43,3224.0,113.7898,113.8983,113.7799,113.8983,3224.0
2024-05-24 14:20:00,115.4,115.4,115.23,115.33,8616.0,113.8687,113.8687,113.701,113.7997,8616.0
2024-05-24 14:25:00,115.34,115.37,115.33,115.35,3438.0,113.8095,113.8391,113.7997,113.8194,3438.0
2024-05-24 14:30:00,115.35,115.35,115.23,115.24,115208.0,113.8194,113.8194,113.701,113.7109,115208.0
2024-05-24 14:35:00,115.25,115.47,115.22,115.36,10638.0,113.7207,113.9378,113.6911,113.8293,10638.0
2024-05-24 14:40:00,115.36,115.41,115.3,115.39,4365.0,113.8293,113.8786,113.7701,113.8589,4365.0
2024-05-24 14:45:00,115.42,115.47,115.35,115.35,3892.0,113.8885,113.9378,113.8194,113.8194,3892.0
2024-05-24 14:50:00,115.4,115.46,115.37,115.43,6663.0,113.8687,113.9279,113.8391,113.8983,6663.0
2024-05-24 14:55:00,115.46,115.46,115.21,115.37,10539.0,113.9279,113.9279,113.6813,113.8391,10539.0
2024-05-24 15:00:00,115.34,115.42,115.22,115.34,14965.0,113.8095,113.8885,113.6911,113.8095,14965.0
2024-05-24 15:05:00,115.32,115.51,115.32,115.34,27784.0,113.7898,113.9773,113.7898,113.8095,27784.0
2024-05-24 15:10:00,115.31,115.5,115.24,115.48,9265.0,113.7799,113.9674,113.7109,113.9477,9265.0
2024-05-24 15:15:00,115.51,115.57,115.47,115.47,9680.0,113.9773,114.0365,113.9378,113.9378,9680.0
2024-05-24 15:20:00,115.45,115.6,115.45,115.58,10771.0,113.9181,114.0661,113.9181,114.0463,10771.0
2024-05-24 15:25:00,115.58,115.6,115.36,115.39,8216.0,114.0463,114.0661,113.8293,113.8589,8216.0
2024-05-24 15:30:00,115.35,115.61,115.32,115.53,15102.0,113.8194,114.0759,113.7898,113.997,15102.0
2024-05-24 15:35:00,115.51,115.58,115.35,115.52,23711.0,113.9773,114.0463,113.8194,113.9871,23711.0
2024-05-24 15:40:00,115.52,115.61,115.44,115.47,36797.0,113.9871,114.0759,113.9082,113.9378,36797.0
2024-05-24 15:45:00,115.47,115.58,115.45,115.46,16571.0,113.9378,114.0463,113.9181,113.9279,16571.0
2024-05-24 15:50:00,115.49,115.64,115.46,115.63,37450.0,113.9575,114.1056,113.9279,114.0957,37450.0
2024-05-24 15:55:00,115.65,115.69,115.49,115.51,95150.0,114.1154,114.1549,113.9575,113.9773,95150.0
2024-05-28 09:30:00,115.75,116.92,115.39,116.45,56706.0,114.2141,115.3686,113.8589,114.9048,56706.0
2024-05-28 09:35:00,116.3,116.72,116.21,116.64,19631.0,114.7568,115.1712,114.668,115.0923,19631.0
2024-05-28 09:40:00,116.67,117.21,116.61,116.98,43824.0,115.1219,115.6547,115.0627,115.4278,43824.0
2024-05-28 09:45:00,117.0,117.15,116.35,116.64,70320.0,115.4475,115.5955,114.8061,115.0923,70320.0
2024-05-28 09:50:00,116.67,116.76,116.3,116.53,30766.0,115.1219,115.2107,114.7568,114.9837,30766.0
2024-05-28 09:55:00,116.58,116.77,116.46,116.77,21895.0,115.0331,115.2206,114.9147,115.2206,21895.0
2024-05-28 10:00:00,116.71,116.71,115.97,116.34,37895.0,115.1614,115.1614,114.4312,114.7963,37895.0
2024-05-28 10:05:00,116.2,116.2,115.85,116.17,7408.0,114.6581,114.6581,114.3128,114.6285,7408.0
2024-05-28 10:10:00,116.18,116.51,116.17,116.29,15996.0,114.6384,114.964,114.6285,114.7469,15996.0
2024-05-28 10:15:00,116.29,116.45,116.09,116.14,47352.0,114.7469,114.9048,114.5496,114.5989,47352.0
2024-05-28 10:20:00,116.14,116.29,115.97,116.18,21144.0,114.5989,114.7469,114.4312,114.6384,21144.0
2024-05-28 10:25:00,116.14,116.29,116.05,116.07,18099.0,114.5989,114.7469,114.5101,114.5298,18099.0
2024-05-28 10:30:00,116.07,116.23,115.98,116.04,34086.0,114.5298,114.6877,114.441,114.5002,34086.0
2024-05-28 10:35:00,116.0,116.21,115.93,115.99,37114.0,114.4608,114.668,114.3917,114.4509,37114.0
2024-05-28 10:40:00,115.99,116.4,115.96,116.35,51616.0,114.4509,114.8555,114.4213,114.8061,51616.0
2024-05-28 10:45:00,116.34,116.52,116.31,116.34,17044.0,114.7963,114.9739,114.7667,114.7963,17044.0
2024-05-28 10:50:00,116.34,116.58,116.31,116.49,10801.0,114.7963,115.0331,114.7667,114.9443,10801.0
2024-05-28 10:55:00,116.5,116.53,116.32,116.36,9044.0,114.9541,114.9837,114.7765,114.816,9044.0
2024-05-28 11:00:00,116.31,116.34,116.12,116.18,23076.0,114.7667,114.7963,114.5792,114.6384,23076.0
2024-05-28 11:05:00,116.14,116.27,116.13,116.16,16150.0,114.5989,114.7272,114.589,114.6187,16150.0
2024-05-28 11:10:00,116.17,116.47,116.14,116.38,8982.0,114.6285,114.9245,114.5989,114.8357,8982.0
2024-05-28 11:15:00,116.36,116.36,116.14,116.19,8248.0,114.816,114.816,114.5989,114.6483,8248.0
2024-05-28 11:20:00,116.22,116.34,116.12,116.34,12754.0,114.6779,114.7963,114.5792,114.7963,12754.0
2024-05-28 11:25:00,116.36,116.45,116.28,116.28,8038.0,114.816,114.9048,114.7371,114.7371,8038.0
2024-05-28 11:30:00,116.26,116.26,116.1,116.13,11653.0,114.7173,114.7173,114.5594,114.589,11653.0
2024-05-28 11:35:00,116.12,116.14,115.73,115.89,22864.0,114.5792,114.5989,114.1944,114.3522,22864.0
2024-05-28 11:40:00,115.95,116.1,115.95,116.04,9747.0,114.4114,114.5594,114.4114,114.5002,9747.0
2024-05-28 11:45:00,116.06,116.14,115.9,116.1,4545.0,114.52,114.5989,114.3621,114.5594,4545.0
2024-05-28 11:50:00,116.13,116.14,116.04,116.06,6730.0,114.589,114.5989,114.5002,114.52,6730.0
2024-05-28 11:55:00,116.1,116.11,116.02,116.05,6978.0,114.5594,114.5693,114.4805,114.5101,6978.0
2024-05-28 12:00:00,116.02,116.08,115.69,115.69,7500.0,114.4805,114.5397,114.1549,114.1549,7500.0
2024-05-28 12:05:00,115.71,115.86,115.6,115.86,11953.0,114.1746,114.3226,114.0661,114.3226,11953.0
2024-05-28 12:10:00,115.85,115.99,115.8,115.98,9270.0,114.3128,114.4509,114.2634,114.441,9270.0
2024-05-28 12:15:00,116.03,116.03,115.88,116.01,4393.0,114.4904,114.4904,114.3424,114.4706,4393.0
2024-05-28 12:20:00,116.01,116.04,115.98,116.02,6518.0,114.4706,114.5002,114.441,114.4805,6518.0
2024-05-28 12:25:00,116.04,116.04,115.93,116.04,12143.0,114.5002,114.5002,114.3917,114.5002,12143.0
2024-05-28 12:30:00,116.01,116.15,115.99,116.15,5064.0,114.4706,114.6088,114.4509,114.6088,5064.0
2024-05-28 12:35:00,116.12,116.2,116.08,116.15,4382.0,114.5792,114.6581,114.5397,114.6088,4382.0
2024-05-28 12:40:00,116.14,116.25,116.14,116.22,5566.0,114.5989,114.7075,114.5989,114.6779,5566.0
2024-05-28 12:45:00,116.23,116.28,116.03,116.06,13141.0,114.6877,114.7371,114.4904,114.52,13141.0
2024-05-28 12:50:00,116.07,116.11,115.95,116.09,8320.0,114.5298,114.5693,114.4114,114.5496,8320.0
2024-05-28 12:55:00,116.06,116.18,115.98,116.16,12840.0,114.52,114.6384,114.441,114.6187,12840.0
2024-05-28 13:00:00,116.29,116.4,116.03,116.04,13712.0,114.7469,114.8555,114.4904,114.5002,13712.0
2024-05-28 13:05:00,116.03,116.08,115.8,115.92,10020.0,114.4904,114.5397,114.2634,114.3818,10020.0
2024-05-28 13:10:00,115.98,116.04,115.88,115.96,3050.0,114.441,114.5002,114.3424,114.4213,3050.0
2024-05-28 13:15:00,115.93,115.93,115.61,115.67,7128.0,114.3917,114.3917,114.0759,114.1352,7128.0
2024-05-28 13:20:00,115.64,115.78,115.62,115.78,14983.0,114.1056,114.2437,114.0858,114.2437,14983.0
2024-05-28 13:25:00,115.76,115.88,115.73,115.76,6481.0,114.224,114.3424,114.1944,114.224,6481.0
2024-05-28 13:30:00,115.72,115.79,115.64,115.73,4089.0,114.1845,114.2536,114.1056,114.1944,4089.0
2024-05-28 13:35:00,115.73,115.75,115.64,115.65,3816.0,114.1944,114.2141,114.1056,114.1154,3816.0
2024-05-28 13:40:00,115.71,115.75,115.65,115.71,8795.0,114.1746,114.2141,114.1154,114.1746,8795.0
2024-05-28 13:45:00,115.71,115.74,115.63,115.69,5167.0,114.1746,114.2042,114.0957,114.1549,5167.0
2024-05-28 13:50:00,115.67,115.68,115.58,115.63,13414.0,114.1352,114.145,114.0463,114.0957,13414.0
2024-05-28 13:55:00,115.64,115.72,115.61,115.72,10149.0,114.1056,114.1845,114.0759,114.1845,10149.0
2024-05-28 14:00:00,115.69,115.78,115.64,115.75,8631.0,114.1549,114.2437,114.1056,114.2141,8631.0
2024-05-28 14:05:00,115.79,115.84,115.73,115.84,5232.0,114.2536,114.3029,114.1944,114.3029,5232.0
2024-05-28 14:10:00,115.85,115.95,115.81,115.91,13217.0,114.3128,114.4114,114.2733,114.372,13217.0
2024-05-28 14:15:00,115.88,115.95,115.74,115.74,3571.0,114.3424,114.4114,114.2042,114.2042,3571.0
2024-05-28 14:20:00,115.74,115.8,115.7,115.79,11357.0,114.2042,114.2634,114.1648,114.2536,11357.0
2024-05-28 14:25:00,115.77,115.79,115.64,115.65,14797.0,114.2338,114.2536,114.1056,114.1154,14797.0
2024-05-28 14:30:00,115.65,115.72,115.61,115.64,34496.0,114.1154,114.1845,114.0759,114.1056,34496.0
2024-05-28 14:35:00,115.64,115.67,115.48,115.48,20955.0,114.1056,114.1352,113.9477,113.9477,20955.0
2024-05-28 14:40:00,115.53,115.55,115.24,115.33,12952.0,113.997,114.0167,113.7109,113.7997,12952.0
2024-05-28 14:45:00,115.33,115.34,115.18,115.28,5970.0,113.7997,113.8095,113.6517,113.7503,5970.0
2024-05-28 14:50:00,115.32,115.32,115.14,115.16,5819.0,113.7898,113.7898,113.6122,113.6319,5819.0
2024-05-28 14:55:00,115.17,115.47,115.17,115.46,7983.0,113.6418,113.9378,113.6418,113.9279,7983.0
2024-05-28 15:00:00,115.46,115.63,115.44,115.52,8682.0,113.9279,114.0957,113.9082,113.9871,8682.0
2024-05-28 15:05:00,115.51,115.62,115.46,115.59,8920.0,113.9773,114.0858,113.9279,114.0562,8920.0
2024-05-28 15:10:00,115.59,115.65,115.49,115.53,11050.0,114.0562,114.1154,113.9575,113.997,11050.0
2024-05-28 15:15:00,115.52,115.58,115.46,115.58,6999.0,113.9871,114.0463,113.9279,114.0463,6999.0
2024-05-28 15:20:00,115.57,115.77,115.55,115.77,14674.0,114.0365,114.2338,114.0167,114.2338,14674.0
2024-05-28 15:25:00,115.77,115.84,115.75,115.8,21858.0,114.2338,114.3029,114.2141,114.2634,21858.0
2024-05-28 15:30:00,115.8,115.88,115.76,115.84,17397.0,114.2634,114.3424,114.224,114.3029,17397.0
2024-05-28 15:35:00,115.86,115.89,115.8,115.85,17434.0,114.3226,114.3522,114.2634,114.3128,17434.0
2024-05-28 15:40:00,115.84,115.96,115.69,115.8,27520.0,114.3029,114.4213,114.1549,114.2634,27520.0
2024-05-28 15:45:00,115.79,115.83,115.64,115.73,44043.0,114.2536,114.293,114.1056,114.1944,44043.0
2024-05-28 15:50:00,115.74,116.04,115.74,115.97,33750.0,114.2042,114.5002,114.2042,114.4312,33750.0
2024-05-28 15:55:00,115.98,116.04,115.48,115.62,161416.0,114.441,114.5002,113.9477,114.0858,161416.0
2024-05-29 09:30:00,114.79,114.79,113.59,114.15,27155.0,113.2668,113.2668,112.0828,112.6353,27155.0
2024-05-29 09:35:00,114.15,114.17,113.69,114.05,4004.0,112.6353,112.6551,112.1814,112.5366,4004.0
2024-05-29 09:40:00,113.97,114.16,113.59,113.73,8907.0,112.4577,112.6452,112.0828,112.2209,8907.0
2024-05-29 09:45:00,113.89,113.89,112.81,113.03,13006.0,112.3788,112.3788,111.3131,111.5302,13006.0
2024-05-29 09:50:00,113.03,113.58,113.03,113.41,5035.0,111.5302,112.0729,111.5302,111.9051,5035.0
2024-05-29 09:55:00,113.35,113.42,113.15,113.24,29774.0,111.8459,111.915,111.6486,111.7374,29774.0
2024-05-29 10:00:00,113.27,113.28,113.0,113.17,7301.0,111.767,111.7769,111.5006,111.6683,7301.0
2024-05-29 10:05:00,113.16,113.35,113.08,113.35,5919.0,111.6585,111.8459,111.5795,111.8459,5919.0
2024-05-29 10:10:00,113.34,113.79,113.34,113.79,7129.0,111.8361,112.2801,111.8361,112.2801,7129.0
2024-05-29 10:15:00,113.77,114.09,113.76,114.08,5658.0,112.2604,112.5761,112.2505,112.5663,5658.0
2024-05-29 10:20:00,114.05,114.05,113.67,113.82,5691.0,112.5366,112.5366,112.1617,112.3097,5691.0
2024-05-29 10:25:00,113.89,113.93,113.61,113.66,2146.0,112.3788,112.4182,112.1025,112.1518,2146.0
2024-05-29 10:30:00,113.65,113.76,113.59,113.72,2817.0,112.142,112.2505,112.0828,112.211,2817.0
2024-05-29 10:35:00,113.66,113.98,113.63,113.95,2756.0,112.1518,112.4676,112.1222,112.438,2756.0
2024-05-29 10:40:00,113.97,113.97,113.71,113.71,2601.0,112.4577,112.4577,112.2012,112.2012,2601.0
2024-05-29 10:45:00,113.64,113.77,113.59,113.66,5778.0,112.1321,112.2604,112.0828,112.1518,5778.0
2024-05-29 10:50:00,113.63,113.67,113.49,113.53,3577.0,112.1222,112.1617,111.9841,112.0235,3577.0
2024-05-29 10:55:00,113.53,113.57,113.36,113.36,4666.0,112.0235,112.063,111.8558,111.8558,4666.0
2024-05-29 11:00:00,113.36,113.51,113.31,113.42,6629.0,111.8558,112.0038,111.8065,111.915,6629.0
2024-05-29 11:05:00,113.4,113.48,113.32,113.34,7936.0,111.8953,111.9742,111.8163,111.8361,7936.0
2024-05-29 11:10:00,113.36,113.36,113.23,113.35,2915.0,111.8558,111.8558,111.7275,111.8459,2915.0
2024-05-29 11:15:00,113.34,113.37,113.11,113.16,7562.0,111.8361,111.8657,111.6091,111.6585,7562.0
2024-05-29 11:20:00,113.18,113.29,113.17,113.23,7233.0,111.6782,111.7867,111.6683,111.7275,7233.0
2024-05-29 11:25:00,113.19,113.26,113.06,113.06,30065.0,111.6881,111.7571,111.5598,111.5598,30065.0
2024-05-29 11:30:00,113.01,113.03,112.88,112.88,8321.0,111.5104,111.5302,111.3822,111.3822,8321.0
2024-05-29 11:35:00,112.88,113.08,112.8,112.99,5903.0,111.3822,111.5795,111.3032,111.4907,5903.0
2024-05-29 11:40:00,113.02,113.04,112.77,112.81,8249.0,111.5203,111.5401,111.2736,111.3131,8249.0
2024-05-29 11:45:00,112.79,112.82,112.67,112.67,7494.0,111.2934,111.323,111.175,111.175,7494.0
2024-05-29 11:50:00,112.69,112.76,112.67,112.68,3809.0,111.1947,111.2638,111.175,111.1848,3809.0
2024-05-29 11:55:00,112.72,112.74,112.55,112.6,5328.0,111.2243,111.244,111.0566,111.1059,5328.0
2024-05-29 12:00:00,112.58,112.6,112.35,112.51,9385.0,111.0862,111.1059,110.8592,111.0171,9385.0
2024-05-29 12:05:00,112.5,112.52,112.33,112.33,10050.0,111.0072,111.027,110.8395,110.8395,10050.0
2024-05-29 12:10:00,112.31,112.42,112.21,112.25,13188.0,110.8197,110.9283,110.7211,110.7605,13188.0
2024-05-29 12:15:00,112.21,112.6,112.16,112.57,21427.0,110.7211,111.1059,110.6717,111.0763,21427.0
2024-05-29 12:20:00,112.61,112.8,112.61,112.77,6578.0,111.1158,111.3032,111.1158,111.2736,6578.0
2024-05-29 12:25:00,112.77,112.81,112.7,112.77,5320.0,111.2736,111.3131,111.2046,111.2736,5320.0
2024-05-29 12:30:00,112.76,112.76,112.67,112.68,2720.0,111.2638,111.2638,111.175,111.1848,2720.0
2024-05-29 12:35:00,112.68,112.83,112.67,112.83,5932.0,111.1848,111.3328,111.175,111.3328,5932.0
2024-05-29 12:40:00,112.81,112.82,112.6,112.69,4728.0,111.3131,111.323,111.1059,111.1947,4728.0
2024-05-29 12:45:00,112.68,113.01,112.67,113.01,10874.0,111.1848,111.5104,111.175,111.5104,10874.0
2024-05-29 12:50:00,113.01,113.04,112.99,113.01,4176.0,111.5104,111.5401,111.4907,111.5104,4176.0
2024-05-29 12:55:00,112.98,113.06,112.97,113.0,4444.0,111.4808,111.5598,111.471,111.5006,4444.0
2024-05-29 13:00:00,113.0,113.01,112.82,112.91,7590.0,111.5006,111.5104,111.323,111.4118,7590.0
2024-05-29 13:05:00,112.93,112.95,112.7,112.73,7139.0,111.4315,111.4512,111.2046,111.2342,7139.0
2024-05-29 13:10:00,112.74,112.74,112.53,112.59,3805.0,111.244,111.244,111.0368,111.096,3805.0
2024-05-29 13:15:00,112.52,112.59,112.48,112.56,5470.0,111.027,111.096,110.9875,111.0664,5470.0
2024-05-29 13:20:00,112.52,112.77,112.52,112.76,5621.0,111.027,111.2736,111.027,111.2638,5621.0
2024-05-29 13:25:00,112.79,112.86,112.75,112.84,7079.0,111.2934,111.3624,111.2539,111.3427,7079.0
2024-05-29 13:30:00,112.84,112.85,112.72,112.75,2857.0,111.3427,111.3526,111.2243,111.2539,2857.0
2024-05-29 13:35:00,112.62,112.65,112.58,112.59,4554.0,111.1256,111.1552,111.0862,111.096,4554.0
2024-05-29 13:40:00,112.6,112.77,112.6,112.71,9418.0,111.1059,111.2736,111.1059,111.2144,9418.0
2024-05-29 13:45:00,112.63,112.71,112.61,112.65,4637.0,111.1355,111.2144,111.1158,111.1552,4637.0
2024-05-29 13:50:00,112.68,112.98,112.67,112.95,11685.0,111.1848,111.4808,111.175,111.4512,11685.0
2024-05-29 13:55:00,112.98,113.03,112.96,113.01,4088.0,111.4808,111.5302,111.4611,111.5104,4088.0
2024-05-29 14:00:00,113.02,113.07,113.0,113.03,5486.0,111.5203,111.5697,111.5006,111.5302,5486.0
2024-05-29 14:05:00,113.03,113.18,113.01,113.18,3836.0,111.5302,111.6782,111.5104,111.6782,3836.0
2024-05-29 14:10:00,113.19,113.32,113.18,113.32,8522.0,111.6881,111.8163,111.6782,111.8163,8522.0
2024-05-29 14:15:00,113.31,113.31,113.22,113.25,8154.0,111.8065,111.8065,111.7177,111.7473,8154.0
2024-05-29 14:20:00,113.29,113.29,113.24,113.28,5466.0,111.7867,111.7867,111.7374,111.7769,5466.0
2024-05-29 14:25:00,113.3,113.32,113.23,113.25,5462.0,111.7966,111.8163,111.7275,111.7473,5462.0
2024-05-29 14:30:00,113.25,113.31,113.22,113.3,16715.0,111.7473,111.8065,111.7177,111.7966,16715.0
2024-05-29 14:35:00,113.31,113.37,113.23,113.29,5388.0,111.8065,111.8657,111.7275,111.7867,5388.0
2024-05-29 14:40:00,113.3,113.53,113.29,113.5,8388.0,111.7966,112.0235,111.7867,111.9939,8388.0
2024-05-29 14:45:00,113.47,113.54,113.38,113.44,15342.0,111.9643,112.0334,111.8755,111.9347,15342.0
2024-05-29 14:50:00,113.42,113.47,113.4,113.47,21625.0,111.915,111.9643,111.8953,111.9643,21625.0
2024-05-29 14:55:00,113.47,113.5,113.17,113.22,14050.0,111.9643,111.9939,111.6683,111.7177,14050.0
2024-05-29 15:00:00,113.23,113.43,113.21,113.43,10083.0,111.7275,111.9249,111.7078,111.9249,10083.0
2024-05-29 15:05:00,113.43,113.51,113.42,113.45,5650.0,111.9249,112.0038,111.915,111.9446,5650.0
2024-05-29 15:10:00,113.45,113.5,113.41,113.49,7381.0,111.9446,111.9939,111.9051,111.9841,7381.0
2024-05-29 15:15:00,113.51,113.54,113.48,113.54,6715.0,112.0038,112.0334,111.9742,112.0334,6715.0
2024-05-29 15:20:00,113.53,113.56,113.52,113.55,8831.0,112.0235,112.0532,112.0137,112.0433,8831.0
2024-05-29 15:25:00,113.54,113.64,113.49,113.49,14104.0,112.0334,112.1321,111.9841,111.9841,14104.0
2024-05-29 15:30:00,113.53,113.61,113.46,113.58,20391.0,112.0235,112.1025,111.9545,112.0729,20391.0
2024-05-29 15:35:00,113.56,113.64,113.48,113.61,17043.0,112.0532,112.1321,111.9742,112.1025,17043.0
2024-05-29 15:40:00,113.63,113.64,113.5,113.64,22036.0,112.1222,112.1321,111.9939,112.1321,22036.0
2024-05-29 15:45:00,113.64,113.73,113.35,113.37,23850.0,112.1321,112.2209,111.8459,111.8657,23850.0
2024-05-29 15:50:00,113.35,113.39,113.23,113.26,38445.0,111.8459,111.8854,111.7275,111.7571,38445.0
2024-05-29 15:55:00,113.27,113.3,113.04,113.19,106748.0,111.767,111.7966,111.5401,111.6881,106748.0
2024-05-30 09:30:00,112.99,113.76,112.92,113.4,31722.0,111.4907,112.2505,111.4216,111.8953,31722.0
2024-05-30 09:35:00,114.1,114.12,113.76,113.92,8145.0,112.586,112.6057,112.2505,112.4084,8145.0
2024-05-30 09:40:00,113.91,114.1,113.87,113.88,4249.0,112.3985,112.586,112.359,112.3689,4249.0
2024-05-30 09:45:00,113.9,114.2,113.89,114.15,15990.0,112.3886,112.6847,112.3788,112.6353,15990.0
2024-05-30 09:50:00,114.1,114.19,113.91,114.15,12333.0,112.586,112.6748,112.3985,112.6353,12333.0
2024-05-30 09:55:00,114.18,114.21,114.05,114.2,9112.0,112.6649,112.6945,112.5366,112.6847,9112.0
2024-05-30 10:00:00,114.23,114.3,114.04,114.12,16813.0,112.7143,112.7833,112.5268,112.6057,16813.0
2024-05-30 10:05:00,114.11,114.47,114.04,114.45,16922.0,112.5959,112.9511,112.5268,112.9313,16922.0
2024-05-30 10:10:00,114.39,114.43,114.05,114.12,13293.0,112.8721,112.9116,112.5366,112.6057,13293.0
2024-05-30 10:15:00,114.1,114.26,114.03,114.2,8220.0,112.586,112.7439,112.5169,112.6847,8220.0
2024-05-30 10:20:00,114.22,114.24,114.04,114.17,5150.0,112.7044,112.7241,112.5268,112.6551,5150.0
2024-05-30 10:25:00,114.19,114.37,114.13,114.23,9576.0,112.6748,112.8524,112.6156,112.7143,9576.0
2024-05-30 10:30:00,114.24,114.5,114.21,114.48,16005.0,112.7241,112.9807,112.6945,112.9609,16005.0
2024-05-30 10:35:00,114.47,114.48,114.31,114.38,28493.0,112.9511,112.9609,112.7932,112.8623,28493.0
2024-05-30 10:40:00,114.43,114.52,114.2,114.52,13116.0,112.9116,113.0004,112.6847,113.0004,13116.0
2024-05-30 10:45:00,114.53,114.87,114.53,114.87,5522.0,113.0103,113.3458,113.0103,113.3458,5522.0
2024-05-30 10:50:00,114.9,114.95,114.78,114.81,4301.0,113.3754,113.4247,113.257,113.2866,4301.0
2024-05-30 10:55:00,114.81,114.86,114.73,114.73,3109.0,113.2866,113.3359,113.2076,113.2076,3109.0
2024-05-30 11:00:00,114.68,114.77,114.54,114.72,11087.0,113.1583,113.2471,113.0201,113.1978,11087.0
2024-05-30 11:05:00,114.7,114.75,114.59,114.67,17211.0,113.178,113.2274,113.0695,113.1484,17211.0
2024-05-30 11:10:00,114.64,114.75,114.56,114.72,6791.0,113.1188,113.2274,113.0399,113.1978,6791.0
2024-05-30 11:15:00,114.67,114.83,114.63,114.83,4070.0,113.1484,113.3063,113.109,113.3063,4070.0
2024-05-30 11:20:00,114.82,114.94,114.76,114.93,11068.0,113.2964,113.4148,113.2372,113.405,11068.0
2024-05-30 11:25:00,114.96,115.07,114.94,115.07,5730.0,113.4346,113.5431,113.4148,113.5431,5730.0
2024-05-30 11:30:00,115.04,115.08,114.86,114.91,7027.0,113.5135,113.553,113.3359,113.3852,7027.0
2024-05-30 11:35:00,114.87,114.98,114.81,114.98,2509.0,113.3458,113.4543,113.2866,113.4543,2509.0
2024-05-30 11:40:00,114.96,114.96,114.85,114.91,2360.0,113.4346,113.4346,113.326,113.3852,2360.0
2024-05-30 11:45:00,114.85,114.91,114.8,114.8,6374.0,113.326,113.3852,113.2767,113.2767,6374.0
2024-05-30 11:50:00,114.79,115.04,114.73,114.89,29165.0,113.2668,113.5135,113.2076,113.3655,29165.0
2024-05-30 11:55:00,114.87,115.03,114.83,115.03,4860.0,113.3458,113.5036,113.3063,113.5036,4860.0
2024-05-30 12:00:00,114.96,115.02,114.83,114.98,5535.0,113.4346,113.4938,113.3063,113.4543,5535.0
2024-05-30 12:05:00,114.97,115.08,114.97,115.05,8624.0,113.4444,113.553,113.4444,113.5234,8624.0
2024-05-30 12:10:00,115.05,115.22,115.05,115.22,4041.0,113.5234,113.6911,113.5234,113.6911,4041.0
2024-05-30 12:15:00,115.26,115.31,115.18,115.2,9969.0,113.7306,113.7799,113.6517,113.6714,9969.0
2024-05-30 12:20:00,115.21,115.24,115.02,115.12,8133.0,113.6813,113.7109,113.4938,113.5925,8133.0
2024-05-30 12:25:00,115.24,115.25,115.12,115.17,4353.0,113.7109,113.7207,113.5925,113.6418,4353.0
2024-05-30 12:30:00,115.17,115.28,115.15,115.26,9983.0,113.6418,113.7503,113.6221,113.7306,9983.0
2024-05-30 12:35:00,115.28,115.34,115.2,115.29,7766.0,113.7503,113.8095,113.6714,113.7602,7766.0
2024-05-30 12:40:00,115.27,115.41,115.24,115.4,9412.0,113.7405,113.8786,113.7109,113.8687,9412.0
2024-05-30 12:45:00,115.42,115.46,115.26,115.29,8658.0,113.8885,113.9279,113.7306,113.7602,8658.0
2024-05-30 12:50:00,115.29,115.49,115.28,115.48,8915.0,113.7602,113.9575,113.7503,113.9477,8915.0
2024-05-30 12:55:00,115.49,115.58,115.44,115.57,11876.0,113.9575,114.0463,113.9082,114.0365,11876.0
2024-05-30 13:00:00,115.59,115.64,115.43,115.48,8026.0,114.0562,114.1056,113.8983,113.9477,8026.0
2024-05-30 13:05:00,115.49,115.53,115.39,115.51,11804.0,113.9575,113.997,113.8589,113.9773,11804.0
2024-05-30 13:10:00,115.55,115.78,115.5,115.74,43341.0,114.0167,114.2437,113.9674,114.2042,43341.0
2024-05-30 13:15:00,115.73,115.99,115.73,115.84,26640.0,114.1944,114.4509,114.1944,114.3029,26640.0
2024-05-30 13:20:00,115.86,115.89,115.75,115.89,10558.0,114.3226,114.3522,114.2141,114.3522,10558.0
2024-05-30 13:25:00,115.88,116.08,115.87,115.96,33462.0,114.3424,114.5397,114.3325,114.4213,33462.0
2024-05-30 13:30:00,115.99,116.0,115.91,115.96,9937.0,114.4509,114.4608,114.372,114.4213,9937.0
2024-05-30 13:35:00,115.96,116.09,115.93,116.09,11671.0,114.4213,114.5496,114.3917,114.5496,11671.0
2024-05-30 13:40:00,116.09,116.18,116.06,116.16,10408.0,114.5496,114.6384,114.52,114.6187,10408.0
2024-05-30 13:45:00,116.16,116.24,116.12,116.14,12664.0,114.6187,114.6976,114.5792,114.5989,12664.0
2024-05-30 13:50:00,116.13,116.23,116.12,116.23,7563.0,114.589,114.6877,114.5792,114.6877,7563.0
2024-05-30 13:55:00,116.23,116.29,116.15,116.26,7665.0,114.6877,114.7469,114.6088,114.7173,7665.0
2024-05-30 14:00:00,116.25,116.4,116.19,116.4,16527.0,114.7075,114.8555,114.6483,114.8555,16527.0
2024-05-30 14:05:00,116.37,116.41,116.29,116.34,7912.0,114.8259,114.8653,114.7469,114.7963,7912.0
2024-05-30 14:10:00,116.35,116.35,116.29,116.32,7353.0,114.8061,114.8061,114.7469,114.7765,7353.0
2024-05-30 14:15:00,116.32,116.44,116.21,116.39,17389.0,114.7765,114.8949,114.668,114.8456,17389.0
2024-05-30 14:20:00,116.39,116.41,116.05,116.08,24940.0,114.8456,114.8653,114.5101,114.5397,24940.0
2024-05-30 14:25:00,116.06,116.29,115.86,116.29,35227.0,114.52,114.7469,114.3226,114.7469,35227.0
2024-05-30 14:30:00,116.3,116.3,116.2,116.24,5826.0,114.7568,114.7568,114.6581,114.6976,5826.0
2024-05-30 14:35:00,116.2,116.24,116.05,116.23,19916.0,114.6581,114.6976,114.5101,114.6877,19916.0
2024-05-30 14:40:00,116.25,116.27,116.16,116.17,4036.0,114.7075,114.7272,114.6187,114.6285,4036.0
2024-05-30 14:45:00,116.18,116.37,116.16,116.29,8880.0,114.6384,114.8259,114.6187,114.7469,8880.0
2024-05-30 14:50:00,116.28,116.37,116.27,116.32,11266.0,114.7371,114.8259,114.7272,114.7765,11266.0
2024-05-30 14:55:00,116.34,116.43,116.28,116.43,11790.0,114.7963,114.8851,114.7371,114.8851,11790.0
2024-05-30 15:00:00,116.42,116.45,116.38,116.39,14808.0,114.8752,114.9048,114.8357,114.8456,14808.0
2024-05-30 15:05:00,116.41,116.49,116.41,116.42,16740.0,114.8653,114.9443,114.8653,114.8752,16740.0
2024-05-30 15:10:00,116.42,116.49,116.25,116.41,15240.0,114.8752,114.9443,114.7075,114.8653,15240.0
2024-05-30 15:15:00,116.43,116.53,116.42,116.47,11918.0,114.8851,114.9837,114.8752,114.9245,11918.0
2024-05-30 15:20:00,116.45,116.45,116.22,116.22,9155.0,114.9048,114.9048,114.6779,114.6779,9155.0
2024-05-30 15:25:00,116.22,116.37,116.18,116.37,11813.0,114.6779,114.8259,114.6384,114.8259,11813.0
2024-05-30 15:30:00,116.4,116.43,116.28,116.34,17008.0,114.8555,114.8851,114.7371,114.7963,17008.0
2024-05-30 15:35:00,116.32,116.38,116.27,116.31,18731.0,114.7765,114.8357,114.7272,114.7667,18731.0
2024-05-30 15:40:00,116.32,116.57,116.3,116.55,30528.0,114.7765,115.0232,114.7568,115.0035,30528.0
2024-05-30 15:45:00,116.55,116.55,115.87,115.9,28737.0,115.0035,115.0035,114.3325,114.3621,28737.0
2024-05-30 15:50:00,115.9,116.52,115.87,116.5,55637.0,114.3621,114.9739,114.3325,114.9541,55637.0
2024-05-30 15:55:00,116.5,116.82,116.4,116.77,180960.0,114.9541,115.2699,114.8555,115.2206,180960.0
2024-05-31 09:30:00,117.23,118.96,117.23,118.84,100693.0,115.6745,117.3815,115.6745,117.2631,100693.0
2024-05-31 09:35:00,118.77,119.55,118.22,119.51,49611.0,117.194,117.9637,116.6513,117.9242,49611.0
2024-05-31 09:40:00,119.51,119.51,118.83,119.06,31964.0,117.9242,117.9242,117.2532,117.4802,31964.0
2024-05-31 09:45:00,119.06,119.25,118.51,118.58,41005.0,117.4802,117.6676,116.9375,117.0065,41005.0
2024-05-31 09:50:00,118.56,118.79,118.45,118.77,36676.0,116.9868,117.2138,116.8783,117.194,36676.0
2024-05-31 09:55:00,118.76,118.76,118.33,118.5,76518.0,117.1842,117.1842,116.7599,116.9276,76518.0
2024-05-31 10:00:00,118.5,118.56,118.11,118.22,77426.0,116.9276,116.9868,116.5428,116.6513,77426.0
2024-05-31 10:05:00,118.22,118.32,117.86,117.91,41804.0,116.6513,116.75,116.2961,116.3454,41804.0
2024-05-31 10:10:00,117.92,117.92,117.3,117.52,52372.0,116.3553,116.3553,115.7435,115.9606,52372.0
2024-05-31 10:15:00,117.49,117.51,117.03,117.23,37344.0,115.931,115.9507,115.4771,115.6745,37344.0
2024-05-31 10:20:00,117.22,117.37,116.63,116.63,55660.0,115.6646,115.8126,115.0824,115.0824,55660.0
2024-05-31 10:25:00,116.63,116.96,116.63,116.89,36527.0,115.0824,115.408,115.0824,115.339,36527.0
2024-05-31 10:30:00,116.89,117.32,116.51,117.28,72829.0,115.339,115.7633,114.964,115.7238,72829.0
2024-05-31 10:35:00,117.29,117.49,117.05,117.29,42708.0,115.7337,115.931,115.4968,115.7337,42708.0
2024-05-31 10:40:00,117.32,117.32,117.05,117.19,83007.0,115.7633,115.7633,115.4968,115.635,83007.0
2024-05-31 10:45:00,117.19,117.2,116.75,117.09,57338.0,115.635,115.6449,115.2008,115.5363,57338.0
2024-05-31 10:50:00,117.07,117.08,116.93,116.98,25456.0,115.5166,115.5264,115.3784,115.4278,25456.0
2024-05-31 10:55:00,116.93,117.37,116.93,117.09,19785.0,115.3784,115.8126,115.3784,115.5363,19785.0
2024-05-31 11:00:00,117.15,117.18,116.89,116.97,39010.0,115.5955,115.6251,115.339,115.4179,39010.0
2024-05-31 11:05:00,116.93,117.12,116.74,117.1,11917.0,115.3784,115.5659,115.191,115.5462,11917.0
2024-05-31 11:10:00,117.11,117.26,117.02,117.15,18241.0,115.556,115.7041,115.4672,115.5955,18241.0
2024-05-31 11:15:00,117.13,117.18,116.78,116.84,43702.0,115.5758,115.6251,115.2304,115.2896,43702.0
2024-05-31 11:20:00,116.84,116.84,116.2,116.29,12995.0,115.2896,115.2896,114.6581,114.7469,12995.0
2024-05-31 11:25:00,116.28,116.57,116.17,116.51,30113.0,114.7371,115.0232,114.6285,114.964,30113.0
2024-05-31 11:30:00,116.5,116.52,116.2,116.37,17067.0,114.9541,114.9739,114.6581,114.8259,17067.0
2024-05-31 11:35:00,116.4,116.4,115.95,115.98,10961.0,114.8555,114.8555,114.4114,114.441,10961.0
2024-05-31 11:40:00,116.0,116.09,115.94,116.01,10696.0,114.4608,114.5496,114.4016,114.4706,10696.0
2024-05-31 11:45:00,116.05,116.15,115.94,116.15,20354.0,114.5101,114.6088,114.4016,114.6088,20354.0
2024-05-31 11:50:00,116.12,116.15,115.97,115.99,8763.0,114.5792,114.6088,114.4312,114.4509,8763.0
2024-05-31 11:55:00,115.99,116.06,115.6,115.74,23516.0,114.4509,114.52,114.0661,114.2042,23516.0
2024-05-31 12:00:00,115.68,115.7,115.21,115.22,14737.0,114.145,114.1648,113.6813,113.6911,14737.0
2024-05-31 12:05:00,115.26,115.31,114.93,115.04,21778.0,113.7306,113.7799,113.405,113.5135,21778.0
2024-05-31 12:10:00,115.04,115.14,114.81,114.88,14461.0,113.5135,113.6122,113.2866,113.3556,14461.0
2024-05-31 12:15:00,114.88,114.96,114.27,114.42,35966.0,113.3556,113.4346,112.7537,112.9017,35966.0
2024-05-31 12:20:00,114.41,114.71,114.32,114.59,40511.0,112.8919,113.1879,112.8031,113.0695,40511.0
2024-05-31 12:25:00,114.57,114.57,114.04,114.04,35307.0,113.0497,113.0497,112.5268,112.5268,35307.0
2024-05-31 12:30:00,114.03,114.11,113.71,113.77,28218.0,112.5169,112.5959,112.2012,112.2604,28218.0
2024-05-31 12:35:00,113.77,113.94,113.52,113.59,28574.0,112.2604,112.4281,112.0137,112.0828,28574.0
2024-05-31 12:40:00,113.53,113.85,113.51,113.77,35217.0,112.0235,112.3393,112.0038,112.2604,35217.0
2024-05-31 12:45:00,113.75,113.86,113.58,113.69,16377.0,112.2406,112.3492,112.0729,112.1814,16377.0
2024-05-31 12:50:00,113.72,114.42,113.72,114.33,12006.0,112.211,112.9017,112.211,112.8129,12006.0
2024-05-31 12:55:00,114.27,114.47,114.27,114.34,16736.0,112.7537,112.9511,112.7537,112.8228,16736.0
2024-05-31 13:00:00,114.34,114.34,113.84,113.91,14696.0,112.8228,112.8228,112.3294,112.3985,14696.0
2024-05-31 13:05:00,113.89,114.04,113.83,114.04,7707.0,112.3788,112.5268,112.3196,112.5268,7707.0
2024-05-31 13:10:00,114.05,114.18,114.02,114.09,9903.0,112.5366,112.6649,112.507,112.5761,9903.0
2024-05-31 13:15:00,114.06,114.09,113.9,114.02,33933.0,112.5465,112.5761,112.3886,112.507,33933.0
2024-05-31 13:20:00,114.02,114.23,113.93,114.14,31808.0,112.507,112.7143,112.4182,112.6255,31808.0
2024-05-31 13:25:00,114.18,114.38,114.12,114.14,31359.0,112.6649,112.8623,112.6057,112.6255,31359.0
2024-05-31 13:30:00,114.19,114.26,113.74,113.74,7951.0,112.6748,112.7439,112.2308,112.2308,7951.0
2024-05-31 13:35:00,113.75,113.83,113.63,113.79,12902.0,112.2406,112.3196,112.1222,112.2801,12902.0
2024-05-31 13:40:00,113.81,113.89,113.69,113.89,8464.0,112.2998,112.3788,112.1814,112.3788,8464.0
2024-05-31 13:45:00,113.94,113.95,113.6,113.69,4617.0,112.4281,112.438,112.0926,112.1814,4617.0
2024-05-31 13:50:00,113.68,113.69,113.45,113.46,17766.0,112.1716,112.1814,111.9446,111.9545,17766.0
2024-05-31 13:55:00,113.5,113.74,113.46,113.69,22927.0,111.9939,112.2308,111.9545,112.1814,22927.0
2024-05-31 14:00:00,113.69,113.77,113.53,113.58,11680.0,112.1814,112.2604,112.0235,112.0729,11680.0
2024-05-31 14:05:00,113.59,113.59,113.4,113.46,17291.0,112.0828,112.0828,111.8953,111.9545,17291.0
2024-05-31 14:10:00,113.46,113.49,113.22,113.29,23481.0,111.9545,111.9841,111.7177,111.7867,23481.0
2024-05-31 14:15:00,113.29,113.74,113.29,113.73,13401.0,111.7867,112.2308,111.7867,112.2209,13401.0
2024-05-31 14:20:00,113.73,113.97,113.62,113.74,26020.0,112.2209,112.4577,112.1124,112.2308,26020.0
2024-05-31 14:25:00,113.74,113.75,113.54,113.72,15252.0,112.2308,112.2406,112.0334,112.211,15252.0
2024-05-31 14:30:00,113.72,113.84,113.68,113.81,14001.0,112.211,112.3294,112.1716,112.2998,14001.0
2024-05-31 14:35:00,113.76,113.95,113.76,113.83,14439.0,112.2505,112.438,112.2505,112.3196,14439.0
2024-05-31 14:40:00,113.83,114.1,113.82,114.04,13844.0,112.3196,112.586,112.3097,112.5268,13844.0
2024-05-31 14:45:00,114.06,114.09,113.96,113.98,22220.0,112.5465,112.5761,112.4478,112.4676,22220.0
2024-05-31 14:50:00,113.98,114.09,113.93,114.08,18641.0,112.4676,112.5761,112.4182,112.5663,18641.0
2024-05-31 14:55:00,114.1,114.11,113.88,114.11,27360.0,112.586,112.5959,112.3689,112.5959,27360.0
2024-05-31 15:00:00,114.08,114.12,113.97,114.09,23750.0,112.5663,112.6057,112.4577,112.5761,23750.0
2024-05-31 15:05:00,114.09,114.44,114.09,114.34,21271.0,112.5761,112.9215,112.5761,112.8228,21271.0
2024-05-31 15:10:00,114.34,114.38,113.84,113.84,17509.0,112.8228,112.8623,112.3294,112.3294,17509.0
2024-05-31 15:15:00,113.83,114.09,113.71,114.04,30688.0,112.3196,112.5761,112.2012,112.5268,30688.0
2024-05-31 15:20:00,114.09,114.29,114.07,114.26,15442.0,112.5761,112.7735,112.5564,112.7439,15442.0
2024-05-31 15:25:00,114.23,114.37,114.2,114.26,25391.0,112.7143,112.8524,112.6847,112.7439,25391.0
2024-05-31 15:30:00,114.25,114.44,114.14,114.36,30253.0,112.734,112.9215,112.6255,112.8425,30253.0
2024-05-31 15:35:00,114.35,114.38,114.13,114.21,44221.0,112.8327,112.8623,112.6156,112.6945,44221.0
2024-05-31 15:40:00,114.21,114.51,114.19,114.51,29061.0,112.6945,112.9905,112.6748,112.9905,29061.0
2024-05-31 15:45:00,114.5,114.85,114.5,114.84,42004.0,112.9807,113.326,112.9807,113.3162,42004.0
2024-05-31 15:50:00,114.84,115.75,114.78,115.64,100571.0,113.3162,114.2141,113.257,114.1056,100571.0
2024-05-31 15:55:00,115.64,116.36,115.64,116.16,350231.0,114.1056,114.816,114.1056,114.6187,350231.0
2024-06-03 09:30:00,116.94,117.19,116.35,116.35,22519.0,115.3883,115.635,114.8061,114.8061,22519.0
2024-06-03 09:35:00,116.32,116.32,115.5,115.62,9248.0,114.7765,114.7765,113.9674,114.0858,9248.0
2024-06-03 09:40:00,115.61,116.15,115.45,115.94,15530.0,114.0759,114.6088,113.9181,114.4016,15530.0
2024-06-03 09:45:00,116.08,116.67,115.92,116.57,34853.0,114.5397,115.1219,114.3818,115.0232,34853.0
2024-06-03 09:50:00,116.41,116.49,115.89,115.95,46525.0,114.8653,114.9443,114.3522,114.4114,46525.0
2024-06-03 09:55:00,115.95,116.0,115.69,115.94,19225.0,114.4114,114.4608,114.1549,114.4016,19225.0
2024-06-03 10:00:00,115.94,116.49,115.25,115.29,13645.0,114.4016,114.9443,113.7207,113.7602,13645.0
2024-06-03 10:05:00,115.4,115.63,115.34,115.37,21013.0,113.8687,114.0957,113.8095,113.8391,21013.0
2024-06-03 10:10:00,115.38,115.88,115.36,115.88,22239.0,113.849,114.3424,113.8293,114.3424,22239.0
2024-06-03 10:15:00,115.89,116.3,115.89,116.13,20237.0,114.3522,114.7568,114.3522,114.589,20237.0
2024-06-03 10:20:00,116.17,116.17,115.74,115.74,22104.0,114.6285,114.6285,114.2042,114.2042,22104.0
2024-06-03 10:25:00,115.75,115.77,115.61,115.68,4090.0,114.2141,114.2338,114.0759,114.145,4090.0
2024-06-03 10:30:00,115.69,115.93,115.57,115.85,15285.0,114.1549,114.3917,114.0365,114.3128,15285.0
2024-06-03 10:35:00,115.86,115.94,115.63,115.69,12956.0,114.3226,114.4016,114.0957,114.1549,12956.0
2024-06-03 10:40:00,115.69,115.69,115.34,115.42,12385.0,114.1549,114.1549,113.8095,113.8885,12385.0
2024-06-03 10:45:00,115.5,115.51,115.03,115.15,11747.0,113.9674,113.9773,113.5036,113.6221,11747.0
2024-06-03 10:50:00,115.17,115.66,115.13,115.57,36539.0,113.6418,114.1253,113.6023,114.0365,36539.0
2024-06-03 10:55:00,115.48,115.62,115.03,115.61,63666.0,113.9477,114.0858,113.5036,114.0759,63666.0
2024-06-03 11:00:00,115.59,115.81,115.39,115.77,88970.0,114.0562,114.2733,113.8589,114.2338,88970.0
2024-06-03 11:05:00,115.7,116.08,115.6,116.0,9685.0,114.1648,114.5397,114.0661,114.4608,9685.0
2024-06-03 11:10:00,116.0,116.03,115.76,116.0,19827.0,114.4608,114.4904,114.224,114.4608,19827.0
2024-06-03 11:15:00,116.02,116.14,115.75,115.78,11447.0,114.4805,114.5989,114.2141,114.2437,11447.0
2024-06-03 11:20:00,115.73,115.87,115.6,115.65,30889.0,114.1944,114.3325,114.0661,114.1154,30889.0
2024-06-03 11:25:00,115.65,115.89,115.62,115.72,19364.0,114.1154,114.3522,114.0858,114.1845,19364.0
2024-06-03 11:30:00,115.69,115.72,115.53,115.61,22216.0,114.1549,114.1845,113.997,114.0759,22216.0
2024-06-03 11:35:00,115.61,115.93,115.6,115.6,24319.0,114.0759,114.3917,114.0661,114.0661,24319.0
2024-06-03 11:40:00,115.6,115.96,115.4,115.81,28865.0,114.0661,114.4213,113.8687,114.2733,28865.0
2024-06-03 11:45:00,115.84,116.06,115.64,115.75,40803.0,114.3029,114.52,114.1056,114.2141,40803.0
2024-06-03 11:50:00,115.74,115.93,115.53,115.64,34545.0,114.2042,114.3917,113.997,114.1056,34545.0
2024-06-03 11:55:00,115.63,115.67,115.44,115.63,18369.0,114.0957,114.1352,113.9082,114.0957,18369.0
2024-06-03 12:00:00,115.63,115.63,115.21,115.26,11265.0,114.0957,114.0957,113.6813,113.7306,11265.0
2024-06-03 12:05:00,115.21,115.29,114.59,114.66,11762.0,113.6813,113.7602,113.0695,113.1386,11762.0
2024-06-03 12:10:00,114.74,114.9,114.5,114.52,14991.0,113.2175,113.3754,112.9807,113.0004,14991.0
2024-06-03 12:15:00,114.69,114.77,114.42,114.42,10831.0,113.1682,113.2471,112.9017,112.9017,10831.0
2024-06-03 12:20:00,114.43,114.64,114.38,114.61,14113.0,112.9116,113.1188,112.8623,113.0892,14113.0
2024-06-03 12:25:00,114.65,114.86,114.65,114.81,13136.0,113.1287,113.3359,113.1287,113.2866,13136.0
2024-06-03 12:30:00,114.75,114.88,114.63,114.69,8624.0,113.2274,113.3556,113.109,113.1682,8624.0
2024-06-03 12:35:00,114.68,114.8,114.51,114.78,11305.0,113.1583,113.2767,112.9905,113.257,11305.0
2024-06-03 12:40:00,114.77,114.83,114.63,114.72,9069.0,113.2471,113.3063,113.109,113.1978,9069.0
2024-06-03 12:45:00,114.75,114.87,114.68,114.75,6761.0,113.2274,113.3458,113.1583,113.2274,6761.0
2024-06-03 12:50:00,114.78,114.79,114.62,114.77,15910.0,113.257,113.2668,113.0991,113.2471,15910.0
2024-06-03 12:55:00,114.8,114.88,114.68,114.72,10218.0,113.2767,113.3556,113.1583,113.1978,10218.0
2024-06-03 13:00:00,114.7,114.91,114.67,114.9,11160.0,113.178,113.3852,113.1484,113.3754,11160.0
2024-06-03 13:05:00,114.9,115.15,114.85,114.9,13209.0,113.3754,113.6221,113.326,113.3754,13209.0
2024-06-03 13:10:00,114.87,114.9,114.55,114.82,11423.0,113.3458,113.3754,113.03,113.2964,11423.0
2024-06-03 13:15:00,114.8,114.93,114.75,114.84,16438.0,113.2767,113.405,113.2274,113.3162,16438.0
2024-06-03 13:20:00,114.93,115.1,114.93,115.09,12562.0,113.405,113.5727,113.405,113.5628,12562.0
2024-06-03 13:25:00,115.08,115.3,115.08,115.24,12888.0,113.553,113.7701,113.553,113.7109,12888.0
2024-06-03 13:30:00,115.23,115.35,115.18,115.18,8748.0,113.701,113.8194,113.6517,113.6517,8748.0
2024-06-03 13:35:00,115.19,115.25,115.0,115.11,15126.0,113.6615,113.7207,113.474,113.5826,15126.0
2024-06-03 13:40:00,115.15,115.22,115.12,115.13,17938.0,113.6221,113.6911,113.5925,113.6023,17938.0
2024-06-03 13:45:00,115.16,115.23,115.04,115.06,12136.0,113.6319,113.701,113.5135,113.5332,12136.0
2024-06-03 13:50:00,115.02,115.21,115.02,115.14,6505.0,113.4938,113.6813,113.4938,113.6122,6505.0
2024-06-03 13:55:00,115.12,115.16,114.98,115.08,9350.0,113.5925,113.6319,113.4543,113.553,9350.0
2024-06-03 14:00:00,115.1,115.35,115.1,115.34,6281.0,113.5727,113.8194,113.5727,113.8095,6281.0
2024-06-03 14:05:00,115.34,115.35,115.17,115.24,7980.0,113.8095,113.8194,113.6418,113.7109,7980.0
2024-06-03 14:10:00,115.26,115.36,115.0,115.01,8875.0,113.7306,113.8293,113.474,113.4839,8875.0
2024-06-03 14:15:00,115.02,115.12,115.02,115.06,7216.0,113.4938,113.5925,113.4938,113.5332,7216.0
2024-06-03 14:20:00,115.06,115.33,115.03,115.31,8113.0,113.5332,113.7997,113.5036,113.7799,8113.0
2024-06-03 14:25:00,115.28,115.37,115.14,115.16,7764.0,113.7503,113.8391,113.6122,113.6319,7764.0
2024-06-03 14:30:00,115.16,115.23,115.09,115.19,11396.0,113.6319,113.701,113.5628,113.6615,11396.0
2024-06-03 14:35:00,115.23,115.42,115.18,115.39,8282.0,113.701,113.8885,113.6517,113.8589,8282.0
2024-06-03 14:40:00,115.43,115.54,115.35,115.45,18386.0,113.8983,114.0069,113.8194,113.9181,18386.0
2024-06-03 14:45:00,115.44,115.71,115.43,115.67,10985.0,113.9082,114.1746,113.8983,114.1352,10985.0
2024-06-03 14:50:00,115.72,115.73,115.46,115.5,9093.0,114.1845,114.1944,113.9279,113.9674,9093.0
2024-06-03 14:55:00,115.53,115.7,115.5,115.61,14277.0,113.997,114.1648,113.9674,114.0759,14277.0
2024-06-03 15:00:00,115.62,115.82,115.57,115.68,12156.0,114.0858,114.2832,114.0365,114.145,12156.0
2024-06-03 15:05:00,115.64,115.79,115.54,115.79,21029.0,114.1056,114.2536,114.0069,114.2536,21029.0
2024-06-03 15:10:00,115.73,115.87,115.73,115.84,21045.0,114.1944,114.3325,114.1944,114.3029,21045.0
2024-06-03 15:15:00,115.83,116.03,115.83,116.01,35308.0,114.293,114.4904,114.293,114.4706,35308.0
2024-06-03 15:20:00,116.01,116.08,115.92,116.02,23079.0,114.4706,114.5397,114.3818,114.4805,23079.0
2024-06-03 15:25:00,116.02,116.23,115.98,116.23,36369.0,114.4805,114.6877,114.441,114.6877,36369.0
2024-06-03 15:30:00,116.23,116.46,116.18,116.36,49133.0,114.6877,114.9147,114.6384,114.816,49133.0
2024-06-03 15:35:00,116.35,116.42,116.25,116.37,37163.0,114.8061,114.8752,114.7075,114.8259,37163.0
2024-06-03 15:40:00,116.39,116.43,116.25,116.33,40893.0,114.8456,114.8851,114.7075,114.7864,40893.0
2024-06-03 15:45:00,116.35,116.4,116.22,116.23,49729.0,114.8061,114.8555,114.6779,114.6877,49729.0
2024-06-03 15:50:00,116.24,116.56,116.19,116.53,89874.0,114.6976,115.0133,114.6483,114.9837,89874.0
2024-06-03 15:55:00,116.54,116.67,116.48,116.62,171935.0,114.9936,115.1219,114.9344,115.0725,171935.0
2024-06-04 09:30:00,115.66,117.02,115.63,116.39,63350.0,114.1253,115.4672,114.0957,114.8456,63350.0
2024-06-04 09:35:00,116.32,116.57,116.3,116.55,5967.0,114.7765,115.0232,114.7568,115.0035,5967.0
2024-06-04 09:40:00,116.55,116.55,116.09,116.13,27415.0,115.0035,115.0035,114.5496,114.589,27415.0
2024-06-04 09:45:00,116.15,116.45,116.09,116.21,15356.0,114.6088,114.9048,114.5496,114.668,15356.0
2024-06-04 09:50:00,116.23,116.48,115.83,115.83,19780.0,114.6877,114.9344,114.293,114.293,19780.0
2024-06-04 09:55:00,115.97,116.07,115.66,115.7,14308.0,114.4312,114.5298,114.1253,114.1648,14308.0
2024-06-04 10:00:00,115.83,116.04,115.5,115.57,29597.0,114.293,114.5002,113.9674,114.0365,29597.0
2024-06-04 10:05:00,115.61,115.61,115.04,115.28,13573.0,114.0759,114.0759,113.5135,113.7503,13573.0
2024-06-04 10:10:00,115.27,115.54,115.14,115.47,14683.0,113.7405,114.0069,113.6122,113.9378,14683.0
2024-06-04 10:15:00,115.47,115.87,115.34,115.78,21611.0,113.9378,114.3325,113.8095,114.2437,21611.0
2024-06-04 10:20:00,115.77,115.88,115.44,115.52,13745.0,114.2338,114.3424,113.9082,113.9871,13745.0
2024-06-04 10:25:00,115.52,115.67,115.38,115.5,22184.0,113.9871,114.1352,113.849,113.9674,22184.0
2024-06-04 10:30:00,115.5,115.84,115.41,115.41,18029.0,113.9674,114.3029,113.8786,113.8786,18029.0
2024-06-04 10:35:00,115.42,115.42,115.1,115.11,10469.0,113.8885,113.8885,113.5727,113.5826,10469.0
2024-06-04 10:40:00,115.23,115.29,115.1,115.1,5584.0,113.701,113.7602,113.5727,113.5727,5584.0
2024-06-04 10:45:00,115.08,115.08,114.42,114.53,16846.0,113.553,113.553,112.9017,113.0103,16846.0
2024-06-04 10:50:00,114.58,114.67,114.38,114.47,21047.0,113.0596,113.1484,112.8623,112.9511,21047.0
2024-06-04 10:55:00,114.5,114.5,114.02,114.32,17837.0,112.9807,112.9807,112.507,112.8031,17837.0
2024-06-04 11:00:00,114.32,114.39,114.24,114.33,11141.0,112.8031,112.8721,112.7241,112.8129,11141.0
2024-06-04 11:05:00,114.24,114.44,114.19,114.42,12782.0,112.7241,112.9215,112.6748,112.9017,12782.0
2024-06-04 11:10:00,114.43,114.58,114.37,114.53,7672.0,112.9116,113.0596,112.8524,113.0103,7672.0
2024-06-04 11:15:00,114.46,114.81,114.46,114.71,11404.0,112.9412,113.2866,112.9412,113.1879,11404.0
2024-06-04 11:20:00,114.68,114.86,114.66,114.72,6265.0,113.1583,113.3359,113.1386,113.1978,6265.0
2024-06-04 11:25:00,114.73,114.76,114.46,114.5,5489.0,113.2076,113.2372,112.9412,112.9807,5489.0
2024-06-04 11:30:00,114.45,114.55,114.32,114.42,12154.0,112.9313,113.03,112.8031,112.9017,12154.0
2024-06-04 11:35:00,114.43,114.49,114.15,114.25,17668.0,112.9116,112.9708,112.6353,112.734,17668.0
2024-06-04 11:40:00,114.23,114.43,114.22,114.38,17418.0,112.7143,112.9116,112.7044,112.8623,17418.0
2024-06-04 11:45:00,114.38,114.46,114.35,114.4,15602.0,112.8623,112.9412,112.8327,112.882,15602.0
2024-06-04 11:50:00,114.44,114.44,114.08,114.26,18524.0,112.9215,112.9215,112.5663,112.7439,18524.0
2024-06-04 11:55:00,114.23,114.26,114.14,114.19,6389.0,112.7143,112.7439,112.6255,112.6748,6389.0
2024-06-04 12:00:00,114.17,114.17,113.87,114.04,14415.0,112.6551,112.6551,112.359,112.5268,14415.0
2024-06-04 12:05:00,114.11,114.13,113.88,114.0,15465.0,112.5959,112.6156,112.3689,112.4873,15465.0
2024-06-04 12:10:00,113.97,113.98,113.73,113.81,22074.0,112.4577,112.4676,112.2209,112.2998,22074.0
2024-06-04 12:15:00,113.81,113.97,113.74,113.97,16449.0,112.2998,112.4577,112.2308,112.4577,16449.0
2024-06-04 12:20:00,113.98,114.16,113.98,114.12,10086.0,112.4676,112.6452,112.4676,112.6057,10086.0
2024-06-04 12:25:00,114.08,114.19,114.03,114.12,14673.0,112.5663,112.6748,112.5169,112.6057,14673.0
2024-06-04 12:30:00,114.18,114.18,113.93,114.0,9658.0,112.6649,112.6649,112.4182,112.4873,9658.0
2024-06-04 12:35:00,114.02,114.09,113.91,113.98,29927.0,112.507,112.5761,112.3985,112.4676,29927.0
2024-06-04 12:40:00,113.94,114.27,113.94,114.19,6762.0,112.4281,112.7537,112.4281,112.6748,6762.0
2024-06-04 12:45:00,114.19,114.36,114.12,114.31,7742.0,112.6748,112.8425,112.6057,112.7932,7742.0
2024-06-04 12:50:00,114.27,114.27,113.97,114.16,10081.0,112.7537,112.7537,112.4577,112.6452,10081.0
2024-06-04 12:55:00,114.21,114.24,114.15,114.17,8380.0,112.6945,112.7241,112.6353,112.6551,8380.0
2024-06-04 13:00:00,114.18,114.19,114.05,114.19,13973.0,112.6649,112.6748,112.5366,112.6748,13973.0
2024-06-04 13:05:00,114.2,114.2,113.85,113.96,12761.0,112.6847,112.6847,112.3393,112.4478,12761.0
2024-06-04 13:10:00,113.96,114.17,113.92,114.14,9460.0,112.4478,112.6551,112.4084,112.6255,9460.0
2024-06-04 13:15:00,114.1,114.14,114.04,114.05,7616.0,112.586,112.6255,112.5268,112.5366,7616.0
2024-06-04 13:20:00,114.07,114.16,113.94,114.09,12235.0,112.5564,112.6452,112.4281,112.5761,12235.0
2024-06-04 13:25:00,114.09,114.25,114.05,114.21,10289.0,112.5761,112.734,112.5366,112.6945,10289.0
2024-06-04 13:30:00,114.23,114.23,114.02,114.07,8946.0,112.7143,112.7143,112.507,112.5564,8946.0
2024-06-04 13:35:00,114.05,114.09,113.98,114.07,7661.0,112.5366,112.5761,112.4676,112.5564,7661.0
2024-06-04 13:40:00,114.09,114.23,114.09,114.16,10274.0,112.5761,112.7143,112.5761,112.6452,10274.0
2024-06-04 13:45:00,114.14,114.24,114.14,114.18,7976.0,112.6255,112.7241,112.6255,112.6649,7976.0
2024-06-04 13:50:00,114.2,114.26,114.1,114.26,8520.0,112.6847,112.7439,112.586,112.7439,8520.0
2024-06-04 13:55:00,114.26,114.37,114.21,114.33,5704.0,112.7439,112.8524,112.6945,112.8129,5704.0
2024-06-04 14:00:00,114.32,114.33,114.19,114.33,11717.0,112.8031,112.8129,112.6748,112.8129,11717.0
2024-06-04 14:05:00,114.31,114.41,114.3,114.34,9884.0,112.7932,112.8919,112.7833,112.8228,9884.0
2024-06-04 14:10:00,114.32,114.38,114.3,114.35,13384.0,112.8031,112.8623,112.7833,112.8327,13384.0
2024-06-04 14:15:00,114.39,114.61,114.39,114.53,8373.0,112.8721,113.0892,112.8721,113.0103,8373.0
2024-06-04 14:20:00,114.49,114.76,114.49,114.72,11872.0,112.9708,113.2372,112.9708,113.1978,11872.0
2024-06-04 14:25:00,114.72,114.73,114.52,114.72,11187.0,113.1978,113.2076,113.0004,113.1978,11187.0
2024-06-04 14:30:00,114.71,114.74,114.5,114.57,15052.0,113.1879,113.2175,112.9807,113.0497,15052.0
2024-06-04 14:35:00,114.56,114.61,114.52,114.56,10235.0,113.0399,113.0892,113.0004,113.0399,10235.0
2024-06-04 14:40:00,114.56,114.61,114.51,114.6,11702.0,113.0399,113.0892,112.9905,113.0794,11702.0
2024-06-04 14:45:00,114.58,114.71,114.57,114.65,10914.0,113.0596,113.1879,113.0497,113.1287,10914.0
2024-06-04 14:50:00,114.67,114.72,114.61,114.69,9147.0,113.1484,113.1978,113.0892,113.1682,9147.0
2024-06-04 14:55:00,114.69,114.76,114.59,114.61,17604.0,113.1682,113.2372,113.0695,113.0892,17604.0
2024-06-04 15:00:00,114.61,114.67,114.4,114.42,18867.0,113.0892,113.1484,112.882,112.9017,18867.0
2024-06-04 15:05:00,114.42,114.48,114.27,114.42,17830.0,112.9017,112.9609,112.7537,112.9017,17830.0
2024-06-04 15:10:00,114.44,114.58,114.44,114.5,11289.0,112.9215,113.0596,112.9215,112.9807,11289.0
2024-06-04 15:15:00,114.44,114.58,114.44,114.54,13886.0,112.9215,113.0596,112.9215,113.0201,13886.0
2024-06-04 15:20:00,114.53,114.6,114.46,114.56,15633.0,113.0103,113.0794,112.9412,113.0399,15633.0
2024-06-04 15:25:00,114.56,114.57,114.49,114.5,16413.0,113.0399,113.0497,112.9708,112.9807,16413.0
2024-06-04 15:30:00,114.5,114.71,114.46,114.65,23869.0,112.9807,113.1879,112.9412,113.1287,23869.0
2024-06-04 15:35:00,114.61,114.65,114.3,114.32,32990.0,113.0892,113.1287,112.7833,112.8031,32990.0
2024-06-04 15:40:00,114.3,114.52,114.27,114.39,28345.0,112.7833,113.0004,112.7537,112.8721,28345.0
2024-06-04 15:45:00,114.4,114.4,114.13,114.13,31110.0,112.882,112.882,112.6156,112.6156,31110.0
2024-06-04 15:50:00,114.14,114.19,113.88,113.97,47876.0,112.6255,112.6748,112.3689,112.4577,47876.0
2024-06-04 15:55:00,113.98,114.11,113.77,113.85,169695.0,112.4676,112.5959,112.2604,112.3393,169695.0
2024-06-05 09:30:00,114.74,115.0,114.06,114.86,20775.0,113.2175,113.474,112.5465,113.3359,20775.0
2024-06-05 09:35:00,114.97,115.22,114.12,114.12,15201.0,113.4444,113.6911,112.6057,112.6057,15201.0
2024-06-05 09:40:00,114.23,114.24,113.82,114.12,14293.0,112.7143,112.7241,112.3097,112.6057,14293.0
2024-06-05 09:45:00,114.17,114.34,114.02,114.33,14251.0,112.6551,112.8228,112.507,112.8129,14251.0
2024-06-05 09:50:00,114.43,114.53,113.95,114.15,13516.0,112.9116,113.0103,112.438,112.6353,13516.0
2024-06-05 09:55:00,114.15,114.24,113.89,114.24,12346.0,112.6353,112.7241,112.3788,112.7241,12346.0
2024-06-05 10:00:00,114.14,114.47,113.82,114.38,31931.0,112.6255,112.9511,112.3097,112.8623,31931.0
2024-06-05 10:05:00,114.51,114.51,113.82,113.87,22986.0,112.9905,112.9905,112.3097,112.359,22986.0
2024-06-05 10:10:00,113.86,114.24,113.81,114.24,17854.0,112.3492,112.7241,112.2998,112.7241,17854.0
2024-06-05 10:15:00,114.21,114.64,114.2,114.61,30659.0,112.6945,113.1188,112.6847,113.0892,30659.0
2024-06-05 10:20:00,114.63,114.86,114.45,114.84,21001.0,113.109,113.3359,112.9313,113.3162,21001.0
2024-06-05 10:25:00,114.89,115.06,114.85,114.85,24717.0,113.3655,113.5332,113.326,113.326,24717.0
2024-06-05 10:30:00,114.92,115.57,114.91,115.56,24386.0,113.3951,114.0365,113.3852,114.0266,24386.0
2024-06-05 10:35:00,115.55,115.58,115.25,115.5,25809.0,114.0167,114.0463,113.7207,113.9674,25809.0
2024-06-05 10:40:00,115.57,115.8,115.53,115.54,43707.0,114.0365,114.2634,113.997,114.0069,43707.0
2024-06-05 10:45:00,115.49,115.86,115.4,115.81,16112.0,113.9575,114.3226,113.8687,114.2733,16112.0
2024-06-05 10:50:00,115.86,116.0,115.8,115.97,10909.0,114.3226,114.4608,114.2634,114.4312,10909.0
2024-06-05 10:55:00,115.97,116.06,115.84,115.88,15332.0,114.4312,114.52,114.3029,114.3424,15332.0
2024-06-05 11:00:00,115.88,116.09,115.85,116.06,8612.0,114.3424,114.5496,114.3128,114.52,8612.0
2024-06-05 11:05:00,116.04,116.05,115.88,115.91,8329.0,114.5002,114.5101,114.3424,114.372,8329.0
2024-06-05 11:10:00,115.91,115.98,115.84,115.98,10486.0,114.372,114.441,114.3029,114.441,10486.0
2024-06-05 11:15:00,115.96,116.08,115.9,116.04,10499.0,114.4213,114.5397,114.3621,114.5002,10499.0
2024-06-05 11:20:00,116.04,116.18,115.96,116.13,12069.0,114.5002,114.6384,114.4213,114.589,12069.0
2024-06-05 11:25:00,116.09,116.14,115.94,115.97,10632.0,114.5496,114.5989,114.4016,114.4312,10632.0
2024-06-05 11:30:00,116.0,116.0,115.91,115.92,6660.0,114.4608,114.4608,114.372,114.3818,6660.0
2024-06-05 11:35:00,115.92,115.95,115.87,115.93,3059.0,114.3818,114.4114,114.3325,114.3917,3059.0
2024-06-05 11:40:00,115.95,116.13,115.92,116.13,8570.0,114.4114,114.589,114.3818,114.589,8570.0
2024-06-05 11:45:00,116.13,116.13,115.86,115.91,5112.0,114.589,114.589,114.3226,114.372,5112.0
2024-06-05 11:50:00,115.95,116.02,115.68,115.68,43470.0,114.4114,114.4805,114.145,114.145,43470.0
2024-06-05 11:55:00,115.67,116.01,115.67,115.96,6840.0,114.1352,114.4706,114.1352,114.4213,6840.0
2024-06-05 12:00:00,115.98,116.13,115.92,115.94,6178.0,114.441,114.589,114.3818,114.4016,6178.0
2024-06-05 12:05:00,115.94,115.98,115.83,115.83,16992.0,114.4016,114.441,114.293,114.293,16992.0
2024-06-05 12:10:00,115.86,115.87,115.78,115.81,4793.0,114.3226,114.3325,114.2437,114.2733,4793.0
2024-06-05 12:15:00,115.78,115.94,115.75,115.91,6883.0,114.2437,114.4016,114.2141,114.372,6883.0
2024-06-05 12:20:00,115.96,116.02,115.96,115.96,4771.0,114.4213,114.4805,114.4213,114.4213,4771.0
2024-06-05 12:25:00,115.93,116.03,115.89,115.89,5712.0,114.3917,114.4904,114.3522,114.3522,5712.0
2024-06-05 12:30:00,115.89,115.99,115.82,115.96,4682.0,114.3522,114.4509,114.2832,114.4213,4682.0
2024-06-05 12:35:00,115.99,116.02,115.91,115.91,5430.0,114.4509,114.4805,114.372,114.372,5430.0
2024-06-05 12:40:00,115.93,116.03,115.93,115.96,5086.0,114.3917,114.4904,114.3917,114.4213,5086.0
2024-06-05 12:45:00,115.98,116.04,115.98,116.03,2983.0,114.441,114.5002,114.441,114.4904,2983.0
2024-06-05 12:50:00,116.03,116.07,115.99,116.0,4240.0,114.4904,114.5298,114.4509,114.4608,4240.0
2024-06-05 12:55:00,115.96,115.96,115.89,115.9,2559.0,114.4213,114.4213,114.3522,114.3621,2559.0
2024-06-05 13:00:00,115.92,115.92,115.7,115.81,12723.0,114.3818,114.3818,114.1648,114.2733,12723.0
2024-06-05 13:05:00,115.79,115.81,115.64,115.64,4739.0,114.2536,114.2733,114.1056,114.1056,4739.0
2024-06-05 13:10:00,115.67,115.7,115.5,115.59,5470.0,114.1352,114.1648,113.9674,114.0562,5470.0
2024-06-05 13:15:00,115.56,115.67,115.54,115.58,8306.0,114.0266,114.1352,114.0069,114.0463,8306.0
2024-06-05 13:20:00,115.58,115.65,115.52,115.62,6938.0,114.0463,114.1154,113.9871,114.0858,6938.0
2024-06-05 13:25:00,115.6,115.75,115.58,115.75,5253.0,114.0661,114.2141,114.0463,114.2141,5253.0
2024-06-05 13:30:00,115.74,115.76,115.58,115.66,5541.0,114.2042,114.224,114.0463,114.1253,5541.0
2024-06-05 13:35:00,115.68,115.75,115.67,115.71,5459.0,114.145,114.2141,114.1352,114.1746,5459.0
2024-06-05 13:40:00,115.73,115.76,115.58,115.65,4553.0,114.1944,114.224,114.0463,114.1154,4553.0
2024-06-05 13:45:00,115.65,115.77,115.65,115.75,3651.0,114.1154,114.2338,114.1154,114.2141,3651.0
2024-06-05 13:50:00,115.75,115.85,115.74,115.84,4836.0,114.2141,114.3128,114.2042,114.3029,4836.0
2024-06-05 13:55:00,115.85,115.96,115.81,115.86,10058.0,114.3128,114.4213,114.2733,114.3226,10058.0
2024-06-05 14:00:00,115.91,115.96,115.85,115.91,12003.0,114.372,114.4213,114.3128,114.372,12003.0
2024-06-05 14:05:00,115.9,115.92,115.77,115.84,6855.0,114.3621,114.3818,114.2338,114.3029,6855.0
2024-06-05 14:10:00,115.82,115.83,115.77,115.81,3806.0,114.2832,114.293,114.2338,114.2733,3806.0
2024-06-05 14:15:00,115.8,115.83,115.73,115.83,5106.0,114.2634,114.293,114.1944,114.293,5106.0
2024-06-05 14:20:00,115.84,115.87,115.68,115.74,8084.0,114.3029,114.3325,114.145,114.2042,8084.0
2024-06-05 14:25:00,115.75,115.77,115.62,115.67,8090.0,114.2141,114.2338,114.0858,114.1352,8090.0
2024-06-05 14:30:00,115.67,115.85,115.63,115.84,11459.0,114.1352,114.3128,114.0957,114.3029,11459.0
2024-06-05 14:35:00,115.88,115.92,115.66,115.66,11683.0,114.3424,114.3818,114.1253,114.1253,11683.0
2024-06-05 14:40:00,115.62,115.64,115.53,115.53,5335.0,114.0858,114.1056,113.997,113.997,5335.0
2024-06-05 14:45:00,115.56,115.57,115.46,115.46,8335.0,114.0266,114.0365,113.9279,113.9279,8335.0
2024-06-05 14:50:00,115.48,115.49,115.41,115.46,15608.0,113.9477,113.9575,113.8786,113.9279,15608.0
2024-06-05 14:55:00,115.47,115.62,115.45,115.52,10855.0,113.9378,114.0858,113.9181,113.9871,10855.0
2024-06-05 15:00:00,115.52,115.68,115.52,115.66,12038.0,113.9871,114.145,113.9871,114.1253,12038.0
2024-06-05 15:05:00,115.65,115.65,115.51,115.6,11091.0,114.1154,114.1154,113.9773,114.0661,11091.0
2024-06-05 15:10:00,115.61,115.73,115.53,115.73,13861.0,114.0759,114.1944,113.997,114.1944,13861.0
2024-06-05 15:15:00,115.78,115.95,115.73,115.93,12423.0,114.2437,114.4114,114.1944,114.3917,12423.0
2024-06-05 15:20:00,115.96,116.02,115.91,115.93,21123.0,114.4213,114.4805,114.372,114.3917,21123.0
2024-06-05 15:25:00,115.91,115.98,115.86,115.88,11358.0,114.372,114.441,114.3226,114.3424,11358.0
2024-06-05 15:30:00,115.87,115.87,115.78,115.87,15554.0,114.3325,114.3325,114.2437,114.3325,15554.0
2024-06-05 15:35:00,115.87,115.96,115.81,115.84,18799.0,114.3325,114.4213,114.2733,114.3029,18799.0
2024-06-05 15:40:00,115.79,115.92,115.71,115.72,21467.0,114.2536,114.3818,114.1746,114.1845,21467.0
2024-06-05 15:45:00,115.7,115.86,115.62,115.84,29290.0,114.1648,114.3226,114.0858,114.3029,29290.0
2024-06-05 15:50:00,115.83,116.15,115.8,116.15,46168.0,114.293,114.6088,114.2634,114.6088,46168.0
2024-06-05 15:55:00,116.17,116.32,116.05,116.25,137526.0,114.6285,114.7765,114.5101,114.7075,137526.0
2024-06-06 09:30:00,116.3,117.76,116.28,117.34,35215.0,114.7568,116.1974,114.7371,115.783,35215.0
2024-06-06 09:35:00,117.21,117.9,117.05,117.83,10890.0,115.6547,116.3356,115.4968,116.2665,10890.0
2024-06-06 09:40:00,117.8,119.3,117.76,118.99,218315.0,116.2369,117.717,116.1974,117.4111,218315.0
2024-06-06 09:45:00,119.03,119.18,117.4,118.05,69499.0,117.4506,117.5986,115.8422,116.4836,69499.0
2024-06-06 09:50:00,117.89,118.17,117.57,117.94,26044.0,116.3257,116.602,116.0099,116.375,26044.0
2024-06-06 09:55:00,117.95,118.17,117.19,117.2,36136.0,116.3849,116.602,115.635,115.6449,36136.0
2024-06-06 10:00:00,117.21,117.33,116.87,116.95,25611.0,115.6547,115.7731,115.3192,115.3982,25611.0
2024-06-06 10:05:00,116.97,116.97,116.32,116.54,26267.0,115.4179,115.4179,114.7765,114.9936,26267.0
2024-06-06 10:10:00,116.62,116.65,115.83,115.84,19294.0,115.0725,115.1021,114.293,114.3029,19294.0
2024-06-06 10:15:00,115.79,116.2,115.79,115.97,38309.0,114.2536,114.6581,114.2536,114.4312,38309.0
2024-06-06 10:20:00,116.12,116.42,115.98,116.4,36064.0,114.5792,114.8752,114.441,114.8555,36064.0
2024-06-06 10:25:00,116.42,116.61,116.15,116.61,42868.0,114.8752,115.0627,114.6088,115.0627,42868.0
2024-06-06 10:30:00,116.65,116.72,116.09,116.12,21813.0,115.1021,115.1712,114.5496,114.5792,21813.0
2024-06-06 10:35:00,116.06,116.24,115.93,115.94,14324.0,114.52,114.6976,114.3917,114.4016,14324.0
2024-06-06 10:40:00,115.93,115.93,115.55,115.63,24804.0,114.3917,114.3917,114.0167,114.0957,24804.0
2024-06-06 10:45:00,115.68,115.68,115.41,115.61,23812.0,114.145,114.145,113.8786,114.0759,23812.0
2024-06-06 10:50:00,115.56,115.63,115.39,115.48,16123.0,114.0266,114.0957,113.8589,113.9477,16123.0
2024-06-06 10:55:00,115.48,115.82,115.47,115.64,19430.0,113.9477,114.2832,113.9378,114.1056,19430.0
2024-06-06 11:00:00,115.62,115.94,115.62,115.8,11458.0,114.0858,114.4016,114.0858,114.2634,11458.0
2024-06-06 11:05:00,115.78,115.84,115.53,115.69,10885.0,114.2437,114.3029,113.997,114.1549,10885.0
2024-06-06 11:10:00,115.7,115.74,115.46,115.5,13948.0,114.1648,114.2042,113.9279,113.9674,13948.0
2024-06-06 11:15:00,115.5,115.68,115.44,115.51,20711.0,113.9674,114.145,113.9082,113.9773,20711.0
2024-06-06 11:20:00,115.48,115.61,115.42,115.53,14285.0,113.9477,114.0759,113.8885,113.997,14285.0
2024-06-06 11:25:00,115.52,115.67,115.44,115.6,14553.0,113.9871,114.1352,113.9082,114.0661,14553.0
2024-06-06 11:30:00,115.64,115.64,115.29,115.29,12761.0,114.1056,114.1056,113.7602,113.7602,12761.0
2024-06-06 11:35:00,115.29,115.4,115.11,115.33,15411.0,113.7602,113.8687,113.5826,113.7997,15411.0
2024-06-06 11:40:00,115.37,115.4,114.88,114.91,8634.0,113.8391,113.8687,113.3556,113.3852,8634.0
2024-06-06 11:45:00,114.95,115.31,114.95,115.29,16525.0,113.4247,113.7799,113.4247,113.7602,16525.0
2024-06-06 11:50:00,115.33,115.41,115.16,115.27,20195.0,113.7997,113.8786,113.6319,113.7405,20195.0
2024-06-06 11:55:00,115.27,115.32,115.14,115.2,16478.0,113.7405,113.7898,113.6122,113.6714,16478.0
2024-06-06 12:00:00,115.22,115.24,114.89,114.92,19092.0,113.6911,113.7109,113.3655,113.3951,19092.0
2024-06-06 12:05:00,114.96,115.14,114.93,115.03,15130.0,113.4346,113.6122,113.405,113.5036,15130.0
2024-06-06 12:10:00,115.03,115.03,114.91,114.95,11219.0,113.5036,113.5036,113.3852,113.4247,11219.0
2024-06-06 12:15:00,114.95,114.95,114.64,114.84,21016.0,113.4247,113.4247,113.1188,113.3162,21016.0
2024-06-06 12:20:00,114.83,114.98,114.59,114.61,11356.0,113.3063,113.4543,113.0695,113.0892,11356.0
2024-06-06 12:25:00,114.56,114.57,114.28,114.32,8544.0,113.0399,113.0497,112.7636,112.8031,8544.0
2024-06-06 12:30:00,114.31,114.35,114.2,114.26,16401.0,112.7932,112.8327,112.6847,112.7439,16401.0
2024-06-06 12:35:00,114.27,114.36,114.02,114.23,18547.0,112.7537,112.8425,112.507,112.7143,18547.0
2024-06-06 12:40:00,114.22,114.25,113.93,114.07,20945.0,112.7044,112.734,112.4182,112.5564,20945.0
2024-06-06 12:45:00,114.09,114.2,114.08,114.08,7346.0,112.5761,112.6847,112.5663,112.5663,7346.0
2024-06-06 12:50:00,114.14,114.2,113.98,114.02,50102.0,112.6255,112.6847,112.4676,112.507,50102.0
2024-06-06 12:55:00,113.97,114.02,113.81,113.93,6992.0,112.4577,112.507,112.2998,112.4182,6992.0
2024-06-06 13:00:00,113.93,113.97,113.83,113.93,8704.0,112.4182,112.4577,112.3196,112.4182,8704.0
2024-06-06 13:05:00,113.87,113.9,113.51,113.51,9553.0,112.359,112.3886,112.0038,112.0038,9553.0
2024-06-06 13:10:00,113.55,113.66,113.54,113.66,7706.0,112.0433,112.1518,112.0334,112.1518,7706.0
2024-06-06 13:15:00,113.66,113.97,113.66,113.77,15781.0,112.1518,112.4577,112.1518,112.2604,15781.0
2024-06-06 13:20:00,113.74,113.78,113.68,113.71,10104.0,112.2308,112.2702,112.1716,112.2012,10104.0
2024-06-06 13:25:00,113.77,113.78,113.64,113.74,7658.0,112.2604,112.2702,112.1321,112.2308,7658.0
2024-06-06 13:30:00,113.78,113.9,113.64,113.69,8864.0,112.2702,112.3886,112.1321,112.1814,8864.0
2024-06-06 13:35:00,113.66,113.91,113.64,113.91,14849.0,112.1518,112.3985,112.1321,112.3985,14849.0
2024-06-06 13:40:00,113.92,114.05,113.78,113.98,10135.0,112.4084,112.5366,112.2702,112.4676,10135.0
2024-06-06 13:45:00,113.97,113.97,113.81,113.82,8486.0,112.4577,112.4577,112.2998,112.3097,8486.0
2024-06-06 13:50:00,113.79,114.05,113.79,114.05,10022.0,112.2801,112.5366,112.2801,112.5366,10022.0
2024-06-06 13:55:00,114.08,114.2,113.83,113.86,10764.0,112.5663,112.6847,112.3196,112.3492,10764.0
2024-06-06 14:00:00,113.82,114.0,113.69,113.69,11080.0,112.3097,112.4873,112.1814,112.1814,11080.0
2024-06-06 14:05:00,113.69,113.69,113.37,113.45,24238.0,112.1814,112.1814,111.8657,111.9446,24238.0
2024-06-06 14:10:00,113.42,113.54,113.32,113.46,20558.0,111.915,112.0334,111.8163,111.9545,20558.0
2024-06-06 14:15:00,113.51,113.52,113.41,113.45,9868.0,112.0038,112.0137,111.9051,111.9446,9868.0
2024-06-06 14:20:00,113.4,113.5,113.33,113.45,13556.0,111.8953,111.9939,111.8262,111.9446,13556.0
2024-06-06 14:25:00,113.38,113.42,113.16,113.24,10755.0,111.8755,111.915,111.6585,111.7374,10755.0
2024-06-06 14:30:00,113.24,113.59,113.24,113.44,32524.0,111.7374,112.0828,111.7374,111.9347,32524.0
2024-06-06 14:35:00,113.48,113.48,113.35,113.36,6665.0,111.9742,111.9742,111.8459,111.8558,6665.0
2024-06-06 14:40:00,113.38,113.59,113.29,113.47,19450.0,111.8755,112.0828,111.7867,111.9643,19450.0
2024-06-06 14:45:00,113.56,113.56,113.32,113.32,14554.0,112.0532,112.0532,111.8163,111.8163,14554.0
2024-06-06 14:50:00,113.32,113.37,113.2,113.22,26673.0,111.8163,111.8657,111.6979,111.7177,26673.0
2024-06-06 14:55:00,113.2,113.25,113.04,113.07,21974.0,111.6979,111.7473,111.5401,111.5697,21974.0
2024-06-06 15:00:00,113.04,113.05,112.73,112.76,32999.0,111.5401,111.5499,111.2342,111.2638,32999.0
2024-06-06 15:05:00,112.76,113.01,112.75,112.98,33920.0,111.2638,111.5104,111.2539,111.4808,33920.0
2024-06-06 15:10:00,112.98,113.08,112.75,112.75,36177.0,111.4808,111.5795,111.2539,111.2539,36177.0
2024-06-06 15:15:00,112.73,112.82,112.61,112.62,28806.0,111.2342,111.323,111.1158,111.1256,28806.0
2024-06-06 15:20:00,112.6,112.7,112.5,112.52,27371.0,111.1059,111.2046,111.0072,111.027,27371.0
2024-06-06 15:25:00,112.52,112.72,112.51,112.65,20464.0,111.027,111.2243,111.0171,111.1552,20464.0
2024-06-06 15:30:00,112.65,112.73,112.36,112.37,26267.0,111.1552,111.2342,110.8691,110.8789,26267.0
2024-06-06 15:35:00,112.37,112.53,112.25,112.49,25350.0,110.8789,111.0368,110.7605,110.9973,25350.0
2024-06-06 15:40:00,112.49,112.57,112.2,112.34,72103.0,110.9973,111.0763,110.7112,110.8493,72103.0
2024-06-06 15:45:00,112.34,112.94,112.29,112.78,41776.0,110.8493,111.4414,110.8,111.2835,41776.0
2024-06-06 15:50:00,112.79,112.95,112.64,112.75,54298.0,111.2934,111.4512,111.1454,111.2539,54298.0
2024-06-06 15:55:00,112.75,113.06,112.64,112.95,128787.0,111.2539,111.5598,111.1454,111.4512,128787.0
2024-06-07 09:30:00,112.82,112.82,111.13,112.03,64747.0,111.323,111.323,109.6554,110.5435,64747.0
2024-06-07 09:35:00,112.06,112.26,111.85,112.09,16232.0,110.5731,110.7704,110.3658,110.6027,16232.0
2024-06-07 09:40:00,112.09,112.47,111.91,112.32,21216.0,110.6027,110.9776,110.425,110.8296,21216.0
2024-06-07 09:45:00,112.25,113.41,112.24,113.26,38121.0,110.7605,111.9051,110.7507,111.7571,38121.0
2024-06-07 09:50:00,113.26,113.41,112.92,113.27,26762.0,111.7571,111.9051,111.4216,111.767,26762.0
2024-06-07 09:55:00,113.18,113.8,113.0,113.77,30443.0,111.6782,112.29,111.5006,112.2604,30443.0
2024-06-07 10:00:00,113.7,113.81,113.28,113.32,23708.0,112.1913,112.2998,111.7769,111.8163,23708.0
2024-06-07 10:05:00,113.32,113.37,112.96,113.27,25152.0,111.8163,111.8657,111.4611,111.767,25152.0
2024-06-07 10:10:00,113.35,113.36,112.82,112.91,35512.0,111.8459,111.8558,111.323,111.4118,35512.0
2024-06-07 10:15:00,112.87,113.11,112.72,113.11,29115.0,111.3723,111.6091,111.2243,111.6091,29115.0
2024-06-07 10:20:00,113.16,113.27,112.95,112.96,25185.0,111.6585,111.767,111.4512,111.4611,25185.0
2024-06-07 10:25:00,112.93,112.99,112.82,112.88,13599.0,111.4315,111.4907,111.323,111.3822,13599.0
2024-06-07 10:30:00,112.87,112.87,112.7,112.71,21173.0,111.3723,111.3723,111.2046,111.2144,21173.0
2024-06-07 10:35:00,112.7,113.28,112.7,113.28,11742.0,111.2046,111.7769,111.2046,111.7769,11742.0
2024-06-07 10:40:00,113.27,113.46,113.12,113.46,59751.0,111.767,111.9545,111.619,111.9545,59751.0
2024-06-07 10:45:00,113.43,113.59,113.37,113.56,8442.0,111.9249,112.0828,111.8657,112.0532,8442.0
2024-06-07 10:50:00,113.48,113.6,113.42,113.59,11195.0,111.9742,112.0926,111.915,112.0828,11195.0
2024-06-07 10:55:00,113.62,113.72,113.37,113.38,9075.0,112.1124,112.211,111.8657,111.8755,9075.0
2024-06-07 11:00:00,113.39,113.39,113.23,113.25,9171.0,111.8854,111.8854,111.7275,111.7473,9171.0
2024-06-07 11:05:00,113.24,113.36,113.19,113.22,22482.0,111.7374,111.8558,111.6881,111.7177,22482.0
2024-06-07 11:10:00,113.2,113.23,113.04,113.08,10819.0,111.6979,111.7275,111.5401,111.5795,10819.0
2024-06-07 11:15:00,113.08,113.32,113.04,113.27,8587.0,111.5795,111.8163,111.5401,111.767,8587.0
2024-06-07 11:20:00,113.29,113.29,113.15,113.28,7269.0,111.7867,111.7867,111.6486,111.7769,7269.0
2024-06-07 11:25:00,113.29,113.55,113.24,113.33,13211.0,111.7867,112.0433,111.7374,111.8262,13211.0
2024-06-07 11:30:00,113.27,113.39,113.18,113.32,16294.0,111.767,111.8854,111.6782,111.8163,16294.0
2024-06-07 11:35:00,113.32,113.36,113.14,113.19,42137.0,111.8163,111.8558,111.6387,111.6881,42137.0
2024-06-07 11:40:00,113.19,113.27,112.93,112.94,16950.0,111.6881,111.767,111.4315,111.4414,16950.0
2024-06-07 11:45:00,112.9,113.27,112.9,113.27,7868.0,111.4019,111.767,111.4019,111.767,7868.0
2024-06-07 11:50:00,113.23,113.37,113.23,113.23,10181.0,111.7275,111.8657,111.7275,111.7275,10181.0
2024-06-07 11:55:00,113.29,113.46,113.26,113.45,7786.0,111.7867,111.9545,111.7571,111.9446,7786.0
2024-06-07 12:00:00,113.4,113.48,113.4,113.48,6626.0,111.8953,111.9742,111.8953,111.9742,6626.0
2024-06-07 12:05:00,113.48,113.69,113.27,113.69,15010.0,111.9742,112.1814,111.767,112.1814,15010.0
2024-06-07 12:10:00,113.69,113.69,113.46,113.48,5030.0,112.1814,112.1814,111.9545,111.9742,5030.0
2024-06-07 12:15:00,113.48,113.63,113.48,113.54,9384.0,111.9742,112.1222,111.9742,112.0334,9384.0
2024-06-07 12:20:00,113.52,113.83,113.51,113.83,7435.0,112.0137,112.3196,112.0038,112.3196,7435.0
2024-06-07 12:25:00,113.83,113.95,113.82,113.9,16214.0,112.3196,112.438,112.3097,112.3886,16214.0
2024-06-07 12:30:00,113.91,113.97,113.76,113.83,14409.0,112.3985,112.4577,112.2505,112.3196,14409.0
2024-06-07 12:35:00,113.79,113.79,113.51,113.62,12399.0,112.2801,112.2801,112.0038,112.1124,12399.0
2024-06-07 12:40:00,113.65,113.65,113.49,113.59,5320.0,112.142,112.142,111.9841,112.0828,5320.0
2024-06-07 12:45:00,113.59,113.64,113.5,113.63,8123.0,112.0828,112.1321,111.9939,112.1222,8123.0
2024-06-07 12:50:00,113.6,113.84,113.6,113.84,11400.0,112.0926,112.3294,112.0926,112.3294,11400.0
2024-06-07 12:55:00,113.86,113.95,113.84,113.92,9989.0,112.3492,112.438,112.3294,112.4084,9989.0
2024-06-07 13:00:00,113.94,114.05,113.83,113.86,19979.0,112.4281,112.5366,112.3196,112.3492,19979.0
2024-06-07 13:05:00,113.86,114.01,113.83,113.83,7684.0,112.3492,112.4972,112.3196,112.3196,7684.0
2024-06-07 13:10:00,113.83,113.96,113.76,113.93,5845.0,112.3196,112.4478,112.2505,112.4182,5845.0
2024-06-07 13:15:00,113.89,113.97,113.7,113.7,7932.0,112.3788,112.4577,112.1913,112.1913,7932.0
2024-06-07 13:20:00,113.73,113.98,113.68,113.98,7723.0,112.2209,112.4676,112.1716,112.4676,7723.0
2024-06-07 13:25:00,113.97,113.97,113.75,113.84,6228.0,112.4577,112.4577,112.2406,112.3294,6228.0
2024-06-07 13:30:00,113.8,113.89,113.77,113.81,3320.0,112.29,112.3788,112.2604,112.2998,3320.0
2024-06-07 13:35:00,113.84,113.87,113.67,113.82,6238.0,112.3294,112.359,112.1617,112.3097,6238.0
2024-06-07 13:40:00,113.79,113.9,113.68,113.86,18376.0,112.2801,112.3886,112.1716,112.3492,18376.0
2024-06-07 13:45:00,113.87,113.97,113.84,113.95,13661.0,112.359,112.4577,112.3294,112.438,13661.0
2024-06-07 13:50:00,113.92,114.03,113.92,114.02,13097.0,112.4084,112.5169,112.4084,112.507,13097.0
2024-06-07 13:55:00,114.0,114.11,113.97,114.0,19136.0,112.4873,112.5959,112.4577,112.4873,19136.0
2024-06-07 14:00:00,114.0,114.11,113.81,113.82,22717.0,112.4873,112.5959,112.2998,112.3097,22717.0
2024-06-07 14:05:00,113.82,113.82,113.59,113.72,9894.0,112.3097,112.3097,112.0828,112.211,9894.0
2024-06-07 14:10:00,113.69,113.74,113.46,113.46,10126.0,112.1814,112.2308,111.9545,111.9545,10126.0
2024-06-07 14:15:00,113.48,113.72,113.43,113.49,19787.0,111.9742,112.211,111.9249,111.9841,19787.0
2024-06-07 14:20:00,113.5,113.7,113.48,113.55,18238.0,111.9939,112.1913,111.9742,112.0433,18238.0
2024-06-07 14:25:00,113.56,113.66,113.48,113.52,10138.0,112.0532,112.1518,111.9742,112.0137,10138.0
2024-06-07 14:30:00,113.49,113.64,113.49,113.54,28230.0,111.9841,112.1321,111.9841,112.0334,28230.0
2024-06-07 14:35:00,113.5,113.72,113.5,113.72,8398.0,111.9939,112.211,111.9939,112.211,8398.0
2024-06-07 14:40:00,113.72,113.83,113.64,113.79,27164.0,112.211,112.3196,112.1321,112.2801,27164.0
2024-06-07 14:45:00,113.78,113.79,113.5,113.52,38592.0,112.2702,112.2801,111.9939,112.0137,38592.0
2024-06-07 14:50:00,113.5,113.58,113.42,113.58,25711.0,111.9939,112.0729,111.915,112.0729,25711.0
2024-06-07 14:55:00,113.53,113.69,113.45,113.66,20076.0,112.0235,112.1814,111.9446,112.1518,20076.0
2024-06-07 15:00:00,113.66,113.85,113.55,113.7,26468.0,112.1518,112.3393,112.0433,112.1913,26468.0
2024-06-07 15:05:00,113.74,113.77,113.5,113.54,19998.0,112.2308,112.2604,111.9939,112.0334,19998.0
2024-06-07 15:10:00,113.51,113.59,113.37,113.48,14542.0,112.0038,112.0828,111.8657,111.9742,14542.0
2024-06-07 15:15:00,113.51,113.58,113.45,113.48,17054.0,112.0038,112.0729,111.9446,111.9742,17054.0
2024-06-07 15:20:00,113.49,113.52,113.3,113.42,24847.0,111.9841,112.0137,111.7966,111.915,24847.0
2024-06-07 15:25:00,113.42,113.58,113.39,113.48,10466.0,111.915,112.0729,111.8854,111.9742,10466.0
2024-06-07 15:30:00,113.47,113.62,113.4,113.46,38199.0,111.9643,112.1124,111.8953,111.9545,38199.0
2024-06-07 15:35:00,113.46,113.51,113.37,113.38,26539.0,111.9545,112.0038,111.8657,111.8755,26539.0
2024-06-07 15:40:00,113.41,113.46,113.06,113.06,21166.0,111.9051,111.9545,111.5598,111.5598,21166.0
2024-06-07 15:45:00,113.06,113.18,112.85,112.86,38318.0,111.5598,111.6782,111.3526,111.3624,38318.0
2024-06-07 15:50:00,112.86,113.05,112.45,112.49,70560.0,111.3624,111.5499,110.9579,110.9973,70560.0
2024-06-07 15:55:00,112.52,112.62,112.33,112.39,229412.0,111.027,111.1256,110.8395,110.8987,229412.0
2024-06-10 09:30:00,112.3,114.77,111.65,112.61,236114.0,110.8099,113.2471,110.1685,111.1158,236114.0
2024-06-10 09:35:00,112.7,113.76,112.7,113.61,38633.0,111.2046,112.2505,111.2046,112.1025,38633.0
2024-06-10 09:40:00,113.61,114.2,113.36,113.9,38255.0,112.1025,112.6847,111.8558,112.3886,38255.0
2024-06-10 09:45:00,113.9,114.33,113.41,114.33,36599.0,112.3886,112.8129,111.9051,112.8129,36599.0
2024-06-10 09:50:00,114.35,114.48,113.49,113.5,50639.0,112.8327,112.9609,111.9841,111.9939,50639.0
2024-06-10 09:55:00,113.49,113.84,113.31,113.84,55655.0,111.9841,112.3294,111.8065,112.3294,55655.0
2024-06-10 10:00:00,113.85,114.84,113.85,114.84,12979.0,112.3393,113.3162,112.3393,113.3162,12979.0
2024-06-10 10:05:00,114.83,115.8,114.83,115.8,42259.0,113.3063,114.2634,113.3063,114.2634,42259.0
2024-06-10 10:10:00,115.87,116.09,115.63,115.89,66880.0,114.3325,114.5496,114.0957,114.3522,66880.0
2024-06-10 10:15:00,115.94,116.08,115.6,116.08,40890.0,114.4016,114.5397,114.0661,114.5397,40890.0
2024-06-10 10:20:00,116.07,116.17,115.85,116.01,15728.0,114.5298,114.6285,114.3128,114.4706,15728.0
2024-06-10 10:25:00,116.01,116.15,115.86,116.13,29865.0,114.4706,114.6088,114.3226,114.589,29865.0
2024-06-10 10:30:00,116.13,116.18,115.81,116.06,31959.0,114.589,114.6384,114.2733,114.52,31959.0
2024-06-10 10:35:00,116.08,116.19,115.64,115.65,15537.0,114.5397,114.6483,114.1056,114.1154,15537.0
2024-06-10 10:40:00,115.68,115.84,115.59,115.76,24575.0,114.145,114.3029,114.0562,114.224,24575.0
2024-06-10 10:45:00,115.82,116.16,115.73,116.11,18577.0,114.2832,114.6187,114.1944,114.5693,18577.0
2024-06-10 10:50:00,116.11,116.26,115.99,116.19,16571.0,114.5693,114.7173,114.4509,114.6483,16571.0
2024-06-10 10:55:00,116.13,116.43,116.09,116.29,19412.0,114.589,114.8851,114.5496,114.7469,19412.0
2024-06-10 11:00:00,116.35,116.48,116.06,116.07,19872.0,114.8061,114.9344,114.52,114.5298,19872.0
2024-06-10 11:05:00,116.06,116.14,115.96,116.13,12762.0,114.52,114.5989,114.4213,114.589,12762.0
2024-06-10 11:10:00,116.17,116.53,116.07,116.51,15518.0,114.6285,114.9837,114.5298,114.964,15518.0
2024-06-10 11:15:00,116.51,116.53,116.31,116.47,26712.0,114.964,114.9837,114.7667,114.9245,26712.0
2024-06-10 11:20:00,116.47,116.67,116.31,116.51,33686.0,114.9245,115.1219,114.7667,114.964,33686.0
2024-06-10 11:25:00,116.51,116.82,116.44,116.82,26512.0,114.964,115.2699,114.8949,115.2699,26512.0
2024-06-10 11:30:00,116.84,116.98,116.77,116.91,28910.0,115.2896,115.4278,115.2206,115.3587,28910.0
2024-06-10 11:35:00,116.91,117.0,116.8,116.81,20519.0,115.3587,115.4475,115.2502,115.26,20519.0
2024-06-10 11:40:00,116.79,117.0,116.68,116.68,11856.0,115.2403,115.4475,115.1318,115.1318,11856.0
2024-06-10 11:45:00,116.72,116.87,116.72,116.87,7240.0,115.1712,115.3192,115.1712,115.3192,7240.0
2024-06-10 11:50:00,116.83,116.92,116.83,116.89,28078.0,115.2798,115.3686,115.2798,115.339,28078.0
2024-06-10 11:55:00,116.9,117.07,116.86,117.05,33029.0,115.3488,115.5166,115.3094,115.4968,33029.0
2024-06-10 12:00:00,117.06,117.15,116.95,116.97,38289.0,115.5067,115.5955,115.3982,115.4179,38289.0
2024-06-10 12:05:00,116.97,117.19,116.87,117.18,23799.0,115.4179,115.635,115.3192,115.6251,23799.0
2024-06-10 12:10:00,117.23,117.26,116.93,116.99,16462.0,115.6745,115.7041,115.3784,115.4376,16462.0
2024-06-10 12:15:00,116.99,117.22,116.97,117.16,13214.0,115.4376,115.6646,115.4179,115.6054,13214.0
2024-06-10 12:20:00,117.18,117.2,116.92,117.12,11385.0,115.6251,115.6449,115.3686,115.5659,11385.0
2024-06-10 12:25:00,117.15,117.18,117.1,117.1,5303.0,115.5955,115.6251,115.5462,115.5462,5303.0
2024-06-10 12:30:00,117.1,117.14,116.97,117.13,8539.0,115.5462,115.5856,115.4179,115.5758,8539.0
2024-06-10 12:35:00,117.13,117.37,117.13,117.37,14660.0,115.5758,115.8126,115.5758,115.8126,14660.0
2024-06-10 12:40:00,117.32,117.42,117.32,117.34,10859.0,115.7633,115.8619,115.7633,115.783,10859.0
2024-06-10 12:45:00,117.33,117.34,117.19,117.23,12320.0,115.7731,115.783,115.635,115.6745,12320.0
2024-06-10 12:50:00,117.29,117.44,117.27,117.43,8527.0,115.7337,115.8817,115.7139,115.8718,8527.0
2024-06-10 12:55:00,117.45,117.46,117.27,117.3,19445.0,115.8915,115.9014,115.7139,115.7435,19445.0
2024-06-10 13:00:00,117.3,117.37,117.2,117.37,6734.0,115.7435,115.8126,115.6449,115.8126,6734.0
2024-06-10 13:05:00,117.38,117.4,117.14,117.17,21780.0,115.8225,115.8422,115.5856,115.6152,21780.0
2024-06-10 13:10:00,117.17,117.18,116.98,117.04,13316.0,115.6152,115.6251,115.4278,115.487,13316.0
2024-06-10 13:15:00,117.02,117.1,116.97,117.08,10847.0,115.4672,115.5462,115.4179,115.5264,10847.0
2024-06-10 13:20:00,117.08,117.1,116.95,117.08,11370.0,115.5264,115.5462,115.3982,115.5264,11370.0
2024-06-10 13:25:00,117.11,117.38,117.11,117.28,13145.0,115.556,115.8225,115.556,115.7238,13145.0
2024-06-10 13:30:00,117.28,117.42,117.24,117.42,5966.0,115.7238,115.8619,115.6843,115.8619,5966.0
2024-06-10 13:35:00,117.42,117.62,117.41,117.61,21512.0,115.8619,116.0593,115.8521,116.0494,21512.0
2024-06-10 13:40:00,117.61,117.62,117.48,117.62,20957.0,116.0494,116.0593,115.9211,116.0593,20957.0
2024-06-10 13:45:00,117.6,117.62,117.52,117.55,17006.0,116.0395,116.0593,115.9606,115.9902,17006.0
2024-06-10 13:50:00,117.54,117.82,117.54,117.73,93669.0,115.9803,116.2566,115.9803,116.1678,93669.0
2024-06-10 13:55:00,117.74,117.76,117.49,117.64,37150.0,116.1777,116.1974,115.931,116.079,37150.0
2024-06-10 14:00:00,117.62,117.62,117.21,117.47,20674.0,116.0593,116.0593,115.6547,115.9113,20674.0
2024-06-10 14:05:00,117.44,117.81,117.44,117.68,19966.0,115.8817,116.2468,115.8817,116.1185,19966.0
2024-06-10 14:10:00,117.63,117.79,117.51,117.77,8703.0,116.0691,116.227,115.9507,116.2073,8703.0
2024-06-10 14:15:00,117.74,117.74,117.47,117.47,14993.0,116.1777,116.1777,115.9113,115.9113,14993.0
2024-06-10 14:20:00,117.47,117.8,117.45,117.78,20828.0,115.9113,116.2369,115.8915,116.2172,20828.0
2024-06-10 14:25:00,117.76,117.99,117.72,117.88,16043.0,116.1974,116.4244,116.158,116.3158,16043.0
2024-06-10 14:30:00,117.89,117.95,117.85,117.87,15112.0,116.3257,116.3849,116.2862,116.306,15112.0
2024-06-10 14:35:00,117.89,118.13,117.84,118.05,26287.0,116.3257,116.5625,116.2764,116.4836,26287.0
2024-06-10 14:40:00,118.02,118.23,118.01,118.2,18440.0,116.454,116.6612,116.4441,116.6316,18440.0
2024-06-10 14:45:00,118.14,118.24,118.13,118.24,14093.0,116.5724,116.6711,116.5625,116.6711,14093.0
2024-06-10 14:50:00,118.23,118.36,118.23,118.32,17359.0,116.6612,116.7895,116.6612,116.75,17359.0
2024-06-10 14:55:00,118.32,118.33,118.09,118.19,19371.0,116.75,116.7599,116.523,116.6217,19371.0
2024-06-10 15:00:00,118.18,118.32,118.08,118.26,19839.0,116.6118,116.75,116.5132,116.6908,19839.0
2024-06-10 15:05:00,118.29,118.36,118.21,118.25,17056.0,116.7204,116.7895,116.6414,116.6809,17056.0
2024-06-10 15:10:00,118.25,118.28,118.04,118.18,22775.0,116.6809,116.7105,116.4737,116.6118,22775.0
2024-06-10 15:15:00,118.18,118.26,117.77,117.82,15572.0,116.6118,116.6908,116.2073,116.2566,15572.0
2024-06-10 15:20:00,117.84,118.09,117.84,117.9,18630.0,116.2764,116.523,116.2764,116.3356,18630.0
2024-06-10 15:25:00,117.87,118.29,117.79,118.28,21340.0,116.306,116.7204,116.227,116.7105,21340.0
2024-06-10 15:30:00,118.25,118.27,118.02,118.11,28526.0,116.6809,116.7007,116.454,116.5428,28526.0
2024-06-10 15:35:00,118.11,118.33,118.08,118.26,37046.0,116.5428,116.7599,116.5132,116.6908,37046.0
2024-06-10 15:40:00,118.25,118.26,117.86,118.0,68621.0,116.6809,116.6908,116.2961,116.4342,68621.0
2024-06-10 15:45:00,118.0,118.19,117.82,118.04,61158.0,116.4342,116.6217,116.2566,116.4737,61158.0
2024-06-10 15:50:00,118.03,118.55,117.99,118.47,174387.0,116.4638,116.9769,116.4244,116.898,174387.0
2024-06-10 15:55:00,118.48,118.93,118.28,118.85,408192.0,116.9079,117.3519,116.7105,117.273,408192.0
2024-06-11 09:30:00,118.39,118.51,116.66,117.37,53319.0,116.8191,116.9375,115.112,115.8126,53319.0
2024-06-11 09:35:00,117.44,117.8,117.1,117.73,25498.0,115.8817,116.2369,115.5462,116.1678,25498.0
2024-06-11 09:40:00,117.3,118.26,117.3,117.86,27668.0,115.7435,116.6908,115.7435,116.2961,27668.0
2024-06-11 09:45:00,117.95,118.0,117.29,117.46,19631.0,116.3849,116.4342,115.7337,115.9014,19631.0
2024-06-11 09:50:00,117.31,117.39,116.57,116.77,42431.0,115.7534,115.8323,115.0232,115.2206,42431.0
2024-06-11 09:55:00,116.77,117.31,116.37,117.06,52330.0,115.2206,115.7534,114.8259,115.5067,52330.0
2024-06-11 10:00:00,117.06,117.2,116.65,116.94,35824.0,115.5067,115.6449,115.1021,115.3883,35824.0
2024-06-11 10:05:00,117.07,117.46,116.95,117.07,10742.0,115.5166,115.9014,115.3982,115.5166,10742.0
2024-06-11 10:10:00,117.13,117.36,116.73,116.76,23535.0,115.5758,115.8027,115.1811,115.2107,23535.0
2024-06-11 10:15:00,116.76,116.76,116.0,116.26,29029.0,115.2107,115.2107,114.4608,114.7173,29029.0
2024-06-11 10:20:00,116.17,116.91,116.17,116.82,10522.0,114.6285,115.3587,114.6285,115.2699,10522.0
2024-06-11 10:25:00,116.73,117.48,116.73,117.39,26617.0,115.1811,115.9211,115.1811,115.8323,26617.0
2024-06-11 10:30:00,117.39,117.4,117.08,117.19,19767.0,115.8323,115.8422,115.5264,115.635,19767.0
2024-06-11 10:35:00,117.17,117.17,116.88,117.07,17991.0,115.6152,115.6152,115.3291,115.5166,17991.0
2024-06-11 10:40:00,117.08,117.38,117.04,117.17,13396.0,115.5264,115.8225,115.487,115.6152,13396.0
2024-06-11 10:45:00,117.17,117.39,117.06,117.31,10128.0,115.6152,115.8323,115.5067,115.7534,10128.0
2024-06-11 10:50:00,117.31,117.38,117.02,117.29,18166.0,115.7534,115.8225,115.4672,115.7337,18166.0
2024-06-11 10:55:00,117.34,117.34,116.86,117.01,36617.0,115.783,115.783,115.3094,115.4574,36617.0
2024-06-11 11:00:00,117.01,117.01,116.73,116.75,16538.0,115.4574,115.4574,115.1811,115.2008,16538.0
2024-06-11 11:05:00,116.69,116.98,116.47,116.97,22339.0,115.1416,115.4278,114.9245,115.4179,22339.0
2024-06-11 11:10:00,116.87,117.13,116.86,117.08,8455.0,115.3192,115.5758,115.3094,115.5264,8455.0
2024-06-11 11:15:00,117.08,117.16,116.94,116.99,30895.0,115.5264,115.6054,115.3883,115.4376,30895.0
2024-06-11 11:20:00,116.99,116.99,116.78,116.82,15416.0,115.4376,115.4376,115.2304,115.2699,15416.0
2024-06-11 11:25:00,116.83,117.05,116.83,116.93,13180.0,115.2798,115.4968,115.2798,115.3784,13180.0
2024-06-11 11:30:00,116.91,117.16,116.85,117.16,15087.0,115.3587,115.6054,115.2995,115.6054,15087.0
2024-06-11 11:35:00,117.14,117.14,116.75,116.83,13329.0,115.5856,115.5856,115.2008,115.2798,13329.0
2024-06-11 11:40:00,116.82,116.84,116.43,116.55,20217.0,115.2699,115.2896,114.8851,115.0035,20217.0
2024-06-11 11:45:00,116.55,116.84,116.55,116.79,18607.0,115.0035,115.2896,115.0035,115.2403,18607.0
2024-06-11 11:50:00,116.78,116.78,116.57,116.74,11927.0,115.2304,115.2304,115.0232,115.191,11927.0
2024-06-11 11:55:00,116.74,116.84,116.54,116.69,16076.0,115.191,115.2896,114.9936,115.1416,16076.0
2024-06-11 12:00:00,116.65,116.91,116.64,116.87,12061.0,115.1021,115.3587,115.0923,115.3192,12061.0
2024-06-11 12:05:00,116.84,117.06,116.71,117.04,21566.0,115.2896,115.5067,115.1614,115.487,21566.0
2024-06-11 12:10:00,117.13,117.14,116.66,116.7,19569.0,115.5758,115.5856,115.112,115.1515,19569.0
2024-06-11 12:15:00,116.68,116.68,116.06,116.12,32655.0,115.1318,115.1318,114.52,114.5792,32655.0
2024-06-11 12:20:00,116.07,116.24,115.93,116.16,40877.0,114.5298,114.6976,114.3917,114.6187,40877.0
2024-06-11 12:25:00,116.16,116.27,115.81,115.93,20927.0,114.6187,114.7272,114.2733,114.3917,20927.0
2024-06-11 12:30:00,115.89,116.24,115.7,116.19,17151.0,114.3522,114.6976,114.1648,114.6483,17151.0
2024-06-11 12:35:00,116.25,116.32,115.97,116.07,9528.0,114.7075,114.7765,114.4312,114.5298,9528.0
2024-06-11 12:40:00,116.07,116.32,116.06,116.3,8248.0,114.5298,114.7765,114.52,114.7568,8248.0
2024-06-11 12:45:00,116.35,116.36,116.23,116.29,12874.0,114.8061,114.816,114.6877,114.7469,12874.0
2024-06-11 12:50:00,116.25,116.26,115.96,116.23,15572.0,114.7075,114.7173,114.4213,114.6877,15572.0
2024-06-11 12:55:00,116.23,116.42,116.18,116.19,12157.0,114.6877,114.8752,114.6384,114.6483,12157.0
2024-06-11 13:00:00,116.22,116.46,116.05,116.46,11890.0,114.6779,114.9147,114.5101,114.9147,11890.0
2024-06-11 13:05:00,116.43,116.48,116.09,116.11,15299.0,114.8851,114.9344,114.5496,114.5693,15299.0
2024-06-11 13:10:00,116.11,116.17,116.06,116.12,8588.0,114.5693,114.6285,114.52,114.5792,8588.0
2024-06-11 13:15:00,116.12,116.21,116.05,116.11,27454.0,114.5792,114.668,114.5101,114.5693,27454.0
2024-06-11 13:20:00,116.03,116.08,115.88,115.99,18847.0,114.4904,114.5397,114.3424,114.4509,18847.0
2024-06-11 13:25:00,116.04,116.07,115.96,116.07,5687.0,114.5002,114.5298,114.4213,114.5298,5687.0
2024-06-11 13:30:00,116.09,116.46,116.09,116.43,15946.0,114.5496,114.9147,114.5496,114.8851,15946.0
2024-06-11 13:35:00,116.43,116.46,116.12,116.26,18116.0,114.8851,114.9147,114.5792,114.7173,18116.0
2024-06-11 13:40:00,116.23,116.25,116.15,116.22,10113.0,114.6877,114.7075,114.6088,114.6779,10113.0
2024-06-11 13:45:00,116.22,116.33,116.19,116.3,11937.0,114.6779,114.7864,114.6483,114.7568,11937.0
2024-06-11 13:50:00,116.3,116.59,116.3,116.54,6726.0,114.7568,115.0429,114.7568,114.9936,6726.0
2024-06-11 13:55:00,116.48,116.63,116.47,116.63,4705.0,114.9344,115.0824,114.9245,115.0824,4705.0
2024-06-11 14:00:00,116.64,116.67,116.54,116.54,7108.0,115.0923,115.1219,114.9936,114.9936,7108.0
2024-06-11 14:05:00,116.55,116.55,116.33,116.33,14508.0,115.0035,115.0035,114.7864,114.7864,14508.0
2024-06-11 14:10:00,116.38,116.68,116.38,116.67,11686.0,114.8357,115.1318,114.8357,115.1219,11686.0
2024-06-11 14:15:00,116.68,116.83,116.68,116.76,6302.0,115.1318,115.2798,115.1318,115.2107,6302.0
2024-06-11 14:20:00,116.78,116.83,116.7,116.77,6638.0,115.2304,115.2798,115.1515,115.2206,6638.0
2024-06-11 14:25:00,116.76,116.89,116.64,116.89,8497.0,115.2107,115.339,115.0923,115.339,8497.0
2024-06-11 14:30:00,116.89,116.97,116.86,116.88,6043.0,115.339,115.4179,115.3094,115.3291,6043.0
2024-06-11 14:35:00,116.84,116.9,116.62,116.75,15585.0,115.2896,115.3488,115.0725,115.2008,15585.0
2024-06-11 14:40:00,116.7,116.85,116.6,116.6,6326.0,115.1515,115.2995,115.0528,115.0528,6326.0
2024-06-11 14:45:00,116.61,116.72,116.51,116.57,12819.0,115.0627,115.1712,114.964,115.0232,12819.0
2024-06-11 14:50:00,116.51,116.64,116.47,116.5,9912.0,114.964,115.0923,114.9245,114.9541,9912.0
2024-06-11 14:55:00,116.5,116.59,116.44,116.59,11933.0,114.9541,115.0429,114.8949,115.0429,11933.0
2024-06-11 15:00:00,116.57,116.66,116.54,116.62,16279.0,115.0232,115.112,114.9936,115.0725,16279.0
2024-06-11 15:05:00,116.64,116.65,116.59,116.64,3997.0,115.0923,115.1021,115.0429,115.0923,3997.0
2024-06-11 15:10:00,116.63,116.65,116.53,116.64,9321.0,115.0824,115.1021,114.9837,115.0923,9321.0
2024-06-11 15:15:00,116.62,116.79,116.61,116.79,13146.0,115.0725,115.2403,115.0627,115.2403,13146.0
2024-06-11 15:20:00,116.76,116.92,116.71,116.91,10226.0,115.2107,115.3686,115.1614,115.3587,10226.0
2024-06-11 15:25:00,116.91,116.91,116.76,116.86,9094.0,115.3587,115.3587,115.2107,115.3094,9094.0
2024-06-11 15:30:00,116.82,116.82,116.69,116.78,20381.0,115.2699,115.2699,115.1416,115.2304,20381.0
2024-06-11 15:35:00,116.78,116.78,116.54,116.63,15226.0,115.2304,115.2304,114.9936,115.0824,15226.0
2024-06-11 15:40:00,116.61,116.7,116.54,116.7,17802.0,115.0627,115.1515,114.9936,115.1515,17802.0
2024-06-11 15:45:00,116.68,116.8,116.46,116.48,55045.0,115.1318,115.2502,114.9147,114.9344,55045.0
2024-06-11 15:50:00,116.47,116.85,116.47,116.84,46513.0,114.9245,115.2995,114.9245,115.2896,46513.0
2024-06-11 15:55:00,116.85,116.85,116.59,116.72,169054.0,115.2995,115.2995,115.0429,115.1712,169054.0
2024-06-12 09:30:00,118.85,119.21,118.05,118.37,66793.0,117.273,117.6282,116.4836,116.7993,66793.0
2024-06-12 09:35:00,118.49,119.69,118.48,119.0,26844.0,116.9177,118.1018,116.9079,117.421,26844.0
2024-06-12 09:40:00,119.0,119.02,118.5,118.69,32463.0,117.421,117.4407,116.9276,117.1151,32463.0
2024-06-12 09:45:00,118.81,118.9,118.53,118.62,19036.0,117.2335,117.3223,116.9572,117.046,19036.0
2024-06-12 09:50:00,118.6,118.72,118.42,118.51,42143.0,117.0263,117.1447,116.8487,116.9375,42143.0
2024-06-12 09:55:00,118.47,119.03,118.32,119.01,15830.0,116.898,117.4506,116.75,117.4308,15830.0
2024-06-12 10:00:00,119.0,119.31,118.96,119.24,20358.0,117.421,117.7269,117.3815,117.6578,20358.0
2024-06-12 10:05:00,119.25,119.29,118.87,119.0,21272.0,117.6676,117.7071,117.2927,117.421,21272.0
2024-06-12 10:10:00,119.06,119.26,118.95,119.24,18063.0,117.4802,117.6775,117.3716,117.6578,18063.0
2024-06-12 10:15:00,119.27,119.49,119.15,119.4,15742.0,117.6874,117.9045,117.569,117.8157,15742.0
2024-06-12 10:20:00,119.43,119.51,119.28,119.28,7936.0,117.8453,117.9242,117.6973,117.6973,7936.0
2024-06-12 10:25:00,119.25,119.31,119.11,119.16,4034.0,117.6676,117.7269,117.5295,117.5788,4034.0
2024-06-12 10:30:00,119.1,119.28,119.0,119.23,9287.0,117.5196,117.6973,117.421,117.6479,9287.0
2024-06-12 10:35:00,119.28,119.3,119.11,119.13,11959.0,117.6973,117.717,117.5295,117.5492,11959.0
2024-06-12 10:40:00,119.13,119.33,119.08,119.15,12152.0,117.5492,117.7466,117.4999,117.569,12152.0
2024-06-12 10:45:00,119.08,119.3,119.07,119.19,13634.0,117.4999,117.717,117.49,117.6084,13634.0
2024-06-12 10:50:00,119.19,119.21,118.91,119.07,14329.0,117.6084,117.6282,117.3322,117.49,14329.0
2024-06-12 10:55:00,119.08,119.2,118.97,119.04,3826.0,117.4999,117.6183,117.3914,117.4604,3826.0
2024-06-12 11:00:00,118.97,119.08,118.94,119.02,8060.0,117.3914,117.4999,117.3618,117.4407,8060.0
2024-06-12 11:05:00,119.01,119.04,118.82,119.04,26749.0,117.4308,117.4604,117.2434,117.4604,26749.0
2024-06-12 11:10:00,118.98,119.23,118.96,119.2,18314.0,117.4012,117.6479,117.3815,117.6183,18314.0
2024-06-12 11:15:00,119.17,119.35,119.15,119.28,60677.0,117.5887,117.7663,117.569,117.6973,60677.0
2024-06-12 11:20:00,119.24,119.31,119.01,119.29,11203.0,117.6578,117.7269,117.4308,117.7071,11203.0
2024-06-12 11:25:00,119.32,119.35,119.05,119.09,35256.0,117.7367,117.7663,117.4703,117.5098,35256.0
2024-06-12 11:30:00,119.07,119.17,119.0,119.17,7388.0,117.49,117.5887,117.421,117.5887,7388.0
2024-06-12 11:35:00,119.17,119.18,119.0,119.07,8038.0,117.5887,117.5986,117.421,117.49,8038.0
2024-06-12 11:40:00,119.15,119.21,119.07,119.12,32540.0,117.569,117.6282,117.49,117.5394,32540.0
2024-06-12 11:45:00,119.07,119.17,119.01,119.06,41009.0,117.49,117.5887,117.4308,117.4802,41009.0
2024-06-12 11:50:00,119.12,119.12,118.91,119.05,55234.0,117.5394,117.5394,117.3322,117.4703,55234.0
2024-06-12 11:55:00,119.09,119.1,118.93,119.0,15422.0,117.5098,117.5196,117.3519,117.421,15422.0
2024-06-12 12:00:00,118.95,119.07,118.89,118.95,30750.0,117.3716,117.49,117.3124,117.3716,30750.0
2024-06-12 12:05:00,118.95,118.95,118.83,118.88,30452.0,117.3716,117.3716,117.2532,117.3026,30452.0
2024-06-12 12:10:00,118.85,118.97,118.72,118.96,47840.0,117.273,117.3914,117.1447,117.3815,47840.0
2024-06-12 12:15:00,118.91,119.05,118.89,118.98,17619.0,117.3322,117.4703,117.3124,117.4012,17619.0
2024-06-12 12:20:00,119.0,119.0,118.88,118.95,11403.0,117.421,117.421,117.3026,117.3716,11403.0
2024-06-12 12:25:00,118.95,119.01,118.89,119.0,14665.0,117.3716,117.4308,117.3124,117.421,14665.0
2024-06-12 12:30:00,119.0,119.06,118.93,118.96,24356.0,117.421,117.4802,117.3519,117.3815,24356.0
2024-06-12 12:35:00,119.0,119.21,118.96,119.06,7344.0,117.421,117.6282,117.3815,117.4802,7344.0
2024-06-12 12:40:00,119.05,119.08,118.97,119.04,5958.0,117.4703,117.4999,117.3914,117.4604,5958.0
2024-06-12 12:45:00,119.08,119.08,118.98,118.99,10334.0,117.4999,117.4999,117.4012,117.4111,10334.0
2024-06-12 12:50:00,118.99,119.03,118.82,118.84,17487.0,117.4111,117.4506,117.2434,117.2631,17487.0
2024-06-12 12:55:00,118.84,118.93,118.76,118.91,5266.0,117.2631,117.3519,117.1842,117.3322,5266.0
2024-06-12 13:00:00,118.91,118.97,118.9,118.94,2861.0,117.3322,117.3914,117.3223,117.3618,2861.0
2024-06-12 13:05:00,118.96,119.0,118.91,118.98,22016.0,117.3815,117.421,117.3322,117.4012,22016.0
2024-06-12 13:10:00,118.98,118.98,118.85,118.93,18074.0,117.4012,117.4012,117.273,117.3519,18074.0
2024-06-12 13:15:00,118.93,118.97,118.78,118.97,27717.0,117.3519,117.3914,117.2039,117.3914,27717.0
2024-06-12 13:20:00,119.0,119.08,118.97,119.06,8764.0,117.421,117.4999,117.3914,117.4802,8764.0
2024-06-12 13:25:00,119.09,119.13,118.98,119.09,18636.0,117.5098,117.5492,117.4012,117.5098,18636.0
2024-06-12 13:30:00,119.12,119.12,118.9,119.04,14315.0,117.5394,117.5394,117.3223,117.4604,14315.0
2024-06-12 13:35:00,119.1,119.14,118.96,119.0,13857.0,117.5196,117.5591,117.3815,117.421,13857.0
2024-06-12 13:40:00,118.98,119.02,118.81,118.81,15681.0,117.4012,117.4407,117.2335,117.2335,15681.0
2024-06-12 13:45:00,118.81,118.87,118.59,118.87,16516.0,117.2335,117.2927,117.0164,117.2927,16516.0
2024-06-12 13:50:00,118.87,118.9,118.68,118.71,21032.0,117.2927,117.3223,117.1052,117.1348,21032.0
2024-06-12 13:55:00,118.66,118.76,118.56,118.73,24084.0,117.0855,117.1842,116.9868,117.1545,24084.0
2024-06-12 14:00:00,118.71,119.01,118.25,118.86,54726.0,117.1348,117.4308,116.6809,117.2828,54726.0
2024-06-12 14:05:00,118.77,118.94,118.44,118.48,63942.0,117.194,117.3618,116.8684,116.9079,63942.0
2024-06-12 14:10:00,118.6,118.68,118.39,118.59,17945.0,117.0263,117.1052,116.8191,117.0164,17945.0
2024-06-12 14:15:00,118.58,118.87,118.54,118.75,20324.0,117.0065,117.2927,116.9671,117.1743,20324.0
2024-06-12 14:20:00,118.78,118.85,118.65,118.81,32015.0,117.2039,117.273,117.0756,117.2335,32015.0
2024-06-12 14:25:00,118.82,119.0,118.81,118.94,7326.0,117.2434,117.421,117.2335,117.3618,7326.0
2024-06-12 14:30:00,118.9,119.04,118.6,118.7,22488.0,117.3223,117.4604,117.0263,117.1249,22488.0
2024-06-12 14:35:00,118.64,118.76,118.3,118.76,10252.0,117.0657,117.1842,116.7303,117.1842,10252.0
2024-06-12 14:40:00,118.75,118.91,118.62,118.81,68249.0,117.1743,117.3322,117.046,117.2335,68249.0
2024-06-12 14:45:00,118.74,118.86,118.57,118.68,26122.0,117.1644,117.2828,116.9967,117.1052,26122.0
2024-06-12 14:50:00,118.71,118.84,118.49,118.58,13936.0,117.1348,117.2631,116.9177,117.0065,13936.0
2024-06-12 14:55:00,118.55,119.05,118.55,118.98,10292.0,116.9769,117.4703,116.9769,117.4012,10292.0
2024-06-12 15:00:00,118.93,119.1,118.89,119.01,6984.0,117.3519,117.5196,117.3124,117.4308,6984.0
2024-06-12 15:05:00,118.97,119.12,118.83,119.09,9399.0,117.3914,117.5394,117.2532,117.5098,9399.0
2024-06-12 15:10:00,119.05,119.12,118.96,119.09,6596.0,117.4703,117.5394,117.3815,117.5098,6596.0
2024-06-12 15:15:00,119.09,119.21,119.01,119.1,14344.0,117.5098,117.6282,117.4308,117.5196,14344.0
2024-06-12 15:20:00,119.11,119.11,118.82,118.84,26457.0,117.5295,117.5295,117.2434,117.2631,26457.0
2024-06-12 15:25:00,118.83,118.91,118.39,118.59,51817.0,117.2532,117.3322,116.8191,117.0164,51817.0
2024-06-12 15:30:00,118.6,118.66,118.34,118.47,20391.0,117.0263,117.0855,116.7697,116.898,20391.0
2024-06-12 15:35:00,118.43,118.71,118.34,118.43,47583.0,116.8585,117.1348,116.7697,116.8585,47583.0
2024-06-12 15:40:00,118.4,118.54,118.34,118.51,30615.0,116.8289,116.9671,116.7697,116.9375,30615.0
2024-06-12 15:45:00,118.51,118.75,118.48,118.69,48337.0,116.9375,117.1743,116.9079,117.1151,48337.0
2024-06-12 15:50:00,118.66,118.74,118.42,118.51,65917.0,117.0855,117.1644,116.8487,116.9375,65917.0
2024-06-12 15:55:00,118.5,118.56,118.28,118.42,114713.0,116.9276,116.9868,116.7105,116.8487,114713.0
2024-06-13 09:30:00,118.02,118.78,117.74,118.0,27620.0,116.454,117.2039,116.1777,116.4342,27620.0
2024-06-13 09:35:00,117.95,118.11,117.51,117.84,13573.0,116.3849,116.5428,115.9507,116.2764,13573.0
2024-06-13 09:40:00,118.04,118.17,117.16,117.31,8469.0,116.4737,116.602,115.6054,115.7534,8469.0
2024-06-13 09:45:00,117.3,117.3,116.74,116.96,5556.0,115.7435,115.7435,115.191,115.408,5556.0
2024-06-13 09:50:00,116.9,117.01,116.62,116.69,9787.0,115.3488,115.4574,115.0725,115.1416,9787.0
2024-06-13 09:55:00,116.7,116.72,116.01,116.32,14815.0,115.1515,115.1712,114.4706,114.7765,14815.0
2024-06-13 10:00:00,116.33,116.69,116.19,116.25,12291.0,114.7864,115.1416,114.6483,114.7075,12291.0
2024-06-13 10:05:00,116.26,116.52,116.23,116.4,5639.0,114.7173,114.9739,114.6877,114.8555,5639.0
2024-06-13 10:10:00,116.27,116.32,116.02,116.08,6019.0,114.7272,114.7765,114.4805,114.5397,6019.0
2024-06-13 10:15:00,116.04,116.24,115.96,116.08,9650.0,114.5002,114.6976,114.4213,114.5397,9650.0
2024-06-13 10:20:00,116.07,116.23,115.93,115.98,8654.0,114.5298,114.6877,114.3917,114.441,8654.0
2024-06-13 10:25:00,115.98,116.0,115.53,115.65,23065.0,114.441,114.4608,113.997,114.1154,23065.0
2024-06-13 10:30:00,115.67,115.78,115.2,115.25,25234.0,114.1352,114.2437,113.6714,113.7207,25234.0
2024-06-13 10:35:00,115.26,115.49,115.0,115.47,10285.0,113.7306,113.9575,113.474,113.9378,10285.0
2024-06-13 10:40:00,115.43,115.45,115.21,115.32,7569.0,113.8983,113.9181,113.6813,113.7898,7569.0
2024-06-13 10:45:00,115.32,115.47,115.12,115.32,15648.0,113.7898,113.9378,113.5925,113.7898,15648.0
2024-06-13 10:50:00,115.32,115.44,115.24,115.31,4512.0,113.7898,113.9082,113.7109,113.7799,4512.0
2024-06-13 10:55:00,115.24,115.31,114.99,115.09,26728.0,113.7109,113.7799,113.4642,113.5628,26728.0
2024-06-13 11:00:00,115.09,115.09,114.7,114.77,15045.0,113.5628,113.5628,113.178,113.2471,15045.0
2024-06-13 11:05:00,114.68,114.97,114.61,114.63,35932.0,113.1583,113.4444,113.0892,113.109,35932.0
2024-06-13 11:10:00,114.64,114.83,114.59,114.67,11251.0,113.1188,113.3063,113.0695,113.1484,11251.0
2024-06-13 11:15:00,114.66,114.79,114.61,114.68,6793.0,113.1386,113.2668,113.0892,113.1583,6793.0
2024-06-13 11:20:00,114.7,115.05,114.59,115.05,11097.0,113.178,113.5234,113.0695,113.5234,11097.0
2024-06-13 11:25:00,115.01,115.09,114.94,114.98,6009.0,113.4839,113.5628,113.4148,113.4543,6009.0
2024-06-13 11:30:00,115.0,115.12,114.9,115.12,7310.0,113.474,113.5925,113.3754,113.5925,7310.0
2024-06-13 11:35:00,115.09,115.29,115.03,115.28,9883.0,113.5628,113.7602,113.5036,113.7503,9883.0
2024-06-13 11:40:00,115.36,115.51,115.34,115.42,15186.0,113.8293,113.9773,113.8095,113.8885,15186.0
2024-06-13 11:45:00,115.42,115.42,115.18,115.26,8157.0,113.8885,113.8885,113.6517,113.7306,8157.0
2024-06-13 11:50:00,115.27,115.29,115.09,115.11,5277.0,113.7405,113.7602,113.5628,113.5826,5277.0
2024-06-13 11:55:00,115.11,115.26,115.1,115.15,4788.0,113.5826,113.7306,113.5727,113.6221,4788.0
2024-06-13 12:00:00,115.19,115.36,115.13,115.36,50677.0,113.6615,113.8293,113.6023,113.8293,50677.0
2024-06-13 12:05:00,115.4,115.48,115.34,115.36,6517.0,113.8687,113.9477,113.8095,113.8293,6517.0
2024-06-13 12:10:00,115.37,115.49,115.22,115.22,10760.0,113.8391,113.9575,113.6911,113.6911,10760.0
2024-06-13 12:15:00,115.31,115.31,115.04,115.11,17569.0,113.7799,113.7799,113.5135,113.5826,17569.0
2024-06-13 12:20:00,115.11,115.28,115.06,115.13,14336.0,113.5826,113.7503,113.5332,113.6023,14336.0
2024-06-13 12:25:00,115.06,115.11,114.88,115.0,9438.0,113.5332,113.5826,113.3556,113.474,9438.0
2024-06-13 12:30:00,115.0,115.24,114.99,115.23,4916.0,113.474,113.7109,113.4642,113.701,4916.0
2024-06-13 12:35:00,115.23,115.27,115.14,115.14,4422.0,113.701,113.7405,113.6122,113.6122,4422.0
2024-06-13 12:40:00,115.17,115.33,115.13,115.29,14594.0,113.6418,113.7997,113.6023,113.7602,14594.0
2024-06-13 12:45:00,115.34,115.37,115.1,115.14,8194.0,113.8095,113.8391,113.5727,113.6122,8194.0
2024-06-13 12:50:00,115.15,115.38,115.1,115.35,3319.0,113.6221,113.849,113.5727,113.8194,3319.0
2024-06-13 12:55:00,115.48,115.54,115.35,115.47,5022.0,113.9477,114.0069,113.8194,113.9378,5022.0
2024-06-13 13:00:00,115.48,115.64,115.47,115.61,3557.0,113.9477,114.1056,113.9378,114.0759,3557.0
2024-06-13 13:05:00,115.66,115.69,115.51,115.58,3541.0,114.1253,114.1549,113.9773,114.0463,3541.0
2024-06-13 13:10:00,115.62,115.74,115.61,115.74,5046.0,114.0858,114.2042,114.0759,114.2042,5046.0
2024-06-13 13:15:00,115.7,115.73,115.57,115.59,6103.0,114.1648,114.1944,114.0365,114.0562,6103.0
2024-06-13 13:20:00,115.61,115.62,115.51,115.55,2634.0,114.0759,114.0858,113.9773,114.0167,2634.0
2024-06-13 13:25:00,115.56,115.78,115.55,115.68,8807.0,114.0266,114.2437,114.0167,114.145,8807.0
2024-06-13 13:30:00,115.66,115.66,115.54,115.56,3823.0,114.1253,114.1253,114.0069,114.0266,3823.0
2024-06-13 13:35:00,115.54,115.55,115.37,115.55,5483.0,114.0069,114.0167,113.8391,114.0167,5483.0
2024-06-13 13:40:00,115.55,115.79,115.54,115.75,4374.0,114.0167,114.2536,114.0069,114.2141,4374.0
2024-06-13 13:45:00,115.75,115.75,115.63,115.69,4380.0,114.2141,114.2141,114.0957,114.1549,4380.0
2024-06-13 13:50:00,115.69,115.74,115.67,115.7,3490.0,114.1549,114.2042,114.1352,114.1648,3490.0
2024-06-13 13:55:00,115.73,115.76,115.65,115.66,4697.0,114.1944,114.224,114.1154,114.1253,4697.0
2024-06-13 14:00:00,115.65,115.74,115.63,115.66,5045.0,114.1154,114.2042,114.0957,114.1253,5045.0
2024-06-13 14:05:00,115.67,115.93,115.67,115.81,4071.0,114.1352,114.3917,114.1352,114.2733,4071.0
2024-06-13 14:10:00,115.83,115.83,115.69,115.72,4406.0,114.293,114.293,114.1549,114.1845,4406.0
2024-06-13 14:15:00,115.73,115.78,115.71,115.75,9010.0,114.1944,114.2437,114.1746,114.2141,9010.0
2024-06-13 14:20:00,115.73,115.76,115.6,115.67,14248.0,114.1944,114.224,114.0661,114.1352,14248.0
2024-06-13 14:25:00,115.67,115.78,115.64,115.78,11635.0,114.1352,114.2437,114.1056,114.2437,11635.0
2024-06-13 14:30:00,115.81,115.87,115.81,115.82,9511.0,114.2733,114.3325,114.2733,114.2832,9511.0
2024-06-13 14:35:00,115.84,115.98,115.8,115.92,16081.0,114.3029,114.441,114.2634,114.3818,16081.0
2024-06-13 14:40:00,115.94,116.13,115.93,116.04,113432.0,114.4016,114.589,114.3917,114.5002,113432.0
2024-06-13 14:45:00,116.04,116.05,115.74,115.79,6119.0,114.5002,114.5101,114.2042,114.2536,6119.0
2024-06-13 14:50:00,115.78,115.84,115.73,115.84,4284.0,114.2437,114.3029,114.1944,114.3029,4284.0
2024-06-13 14:55:00,115.86,116.09,115.86,116.08,3806.0,114.3226,114.5496,114.3226,114.5397,3806.0
2024-06-13 15:00:00,116.06,116.29,116.05,116.29,2574.0,114.52,114.7469,114.5101,114.7469,2574.0
2024-06-13 15:05:00,116.37,116.37,116.21,116.3,7621.0,114.8259,114.8259,114.668,114.7568,7621.0
2024-06-13 15:10:00,116.29,116.29,115.91,115.93,18077.0,114.7469,114.7469,114.372,114.3917,18077.0
2024-06-13 15:15:00,115.93,115.99,115.83,115.99,10990.0,114.3917,114.4509,114.293,114.4509,10990.0
2024-06-13 15:20:00,115.99,116.16,115.98,116.13,4843.0,114.4509,114.6187,114.441,114.589,4843.0
2024-06-13 15:25:00,116.13,116.24,116.12,116.21,7818.0,114.589,114.6976,114.5792,114.668,7818.0
2024-06-13 15:30:00,116.2,116.2,116.04,116.12,22877.0,114.6581,114.6581,114.5002,114.5792,22877.0
2024-06-13 15:35:00,116.17,116.23,116.05,116.09,31441.0,114.6285,114.6877,114.5101,114.5496,31441.0
2024-06-13 15:40:00,116.11,116.31,116.06,116.19,26235.0,114.5693,114.7667,114.52,114.6483,26235.0
2024-06-13 15:45:00,116.21,116.4,116.17,116.39,27471.0,114.668,114.8555,114.6285,114.8456,27471.0
2024-06-13 15:50:00,116.46,116.57,116.36,116.42,44251.0,114.9147,115.0232,114.816,114.8752,44251.0
2024-06-13 15:55:00,116.42,116.54,116.26,116.27,95254.0,114.8752,114.9936,114.7173,114.7272,95254.0
2024-06-14 09:30:00,115.0,115.79,114.1,114.24,40538.0,113.474,114.2536,112.586,112.7241,40538.0
2024-06-14 09:35:00,114.27,114.52,113.6,114.47,15166.0,112.7537,113.0004,112.0926,112.9511,15166.0
2024-06-14 09:40:00,114.71,114.92,114.4,114.8,2960.0,113.1879,113.3951,112.882,113.2767,2960.0
2024-06-14 09:45:00,114.95,114.96,114.41,114.59,9006.0,113.4247,113.4346,112.8919,113.0695,9006.0
2024-06-14 09:50:00,114.59,115.07,114.59,114.75,5237.0,113.0695,113.5431,113.0695,113.2274,5237.0
2024-06-14 09:55:00,114.75,114.75,114.4,114.53,7962.0,113.2274,113.2274,112.882,113.0103,7962.0
2024-06-14 10:00:00,114.58,114.58,114.18,114.43,10471.0,113.0596,113.0596,112.6649,112.9116,10471.0
2024-06-14 10:05:00,114.39,114.9,114.39,114.9,11519.0,112.8721,113.3754,112.8721,113.3754,11519.0
2024-06-14 10:10:00,114.83,115.04,114.75,114.99,13823.0,113.3063,113.5135,113.2274,113.4642,13823.0
2024-06-14 10:15:00,114.99,115.35,114.82,115.35,6381.0,113.4642,113.8194,113.2964,113.8194,6381.0
2024-06-14 10:20:00,115.28,115.45,115.22,115.42,10374.0,113.7503,113.9181,113.6911,113.8885,10374.0
2024-06-14 10:25:00,115.42,115.49,115.22,115.38,14319.0,113.8885,113.9575,113.6911,113.849,14319.0
2024-06-14 10:30:00,115.41,115.46,115.15,115.46,13970.0,113.8786,113.9279,113.6221,113.9279,13970.0
2024-06-14 10:35:00,115.53,115.56,115.32,115.38,12026.0,113.997,114.0266,113.7898,113.849,12026.0
2024-06-14 10:40:00,115.41,115.66,115.28,115.63,15322.0,113.8786,114.1253,113.7503,114.0957,15322.0
2024-06-14 10:45:00,115.56,115.68,115.43,115.54,10091.0,114.0266,114.145,113.8983,114.0069,10091.0
2024-06-14 10:50:00,115.62,115.63,115.44,115.51,6788.0,114.0858,114.0957,113.9082,113.9773,6788.0
2024-06-14 10:55:00,115.5,115.5,115.14,115.33,24363.0,113.9674,113.9674,113.6122,113.7997,24363.0
2024-06-14 11:00:00,115.3,115.3,115.14,115.23,4872.0,113.7701,113.7701,113.6122,113.701,4872.0
2024-06-14 11:05:00,115.24,115.24,115.0,115.0,4646.0,113.7109,113.7109,113.474,113.474,4646.0
2024-06-14 11:10:00,115.0,115.29,114.94,115.29,13553.0,113.474,113.7602,113.4148,113.7602,13553.0
2024-06-14 11:15:00,115.27,115.28,114.96,115.19,10435.0,113.7405,113.7503,113.4346,113.6615,10435.0
2024-06-14 11:20:00,115.27,115.32,114.96,115.03,7502.0,113.7405,113.7898,113.4346,113.5036,7502.0
2024-06-14 11:25:00,115.07,115.24,115.06,115.22,6264.0,113.5431,113.7109,113.5332,113.6911,6264.0
2024-06-14 11:30:00,115.22,115.3,114.95,114.98,10204.0,113.6911,113.7701,113.4247,113.4543,10204.0
2024-06-14 11:35:00,114.93,115.03,114.84,114.84,12244.0,113.405,113.5036,113.3162,113.3162,12244.0
2024-06-14 11:40:00,114.84,115.07,114.78,114.8,7362.0,113.3162,113.5431,113.257,113.2767,7362.0
2024-06-14 11:45:00,114.8,114.85,114.68,114.82,8682.0,113.2767,113.326,113.1583,113.2964,8682.0
2024-06-14 11:50:00,114.79,114.84,114.69,114.74,14607.0,113.2668,113.3162,113.1682,113.2175,14607.0
2024-06-14 11:55:00,114.7,114.88,114.69,114.85,7607.0,113.178,113.3556,113.1682,113.326,7607.0
2024-06-14 12:00:00,114.87,114.87,114.74,114.79,10931.0,113.3458,113.3458,113.2175,113.2668,10931.0
2024-06-14 12:05:00,114.8,114.81,114.56,114.71,14056.0,113.2767,113.2866,113.0399,113.1879,14056.0
2024-06-14 12:10:00,114.71,115.07,114.71,115.03,23887.0,113.1879,113.5431,113.1879,113.5036,23887.0
2024-06-14 12:15:00,115.07,115.12,114.96,114.99,4991.0,113.5431,113.5925,113.4346,113.4642,4991.0
2024-06-14 12:20:00,114.97,115.18,114.91,115.08,8389.0,113.4444,113.6517,113.3852,113.553,8389.0
2024-06-14 12:25:00,115.06,115.06,114.95,114.99,6680.0,113.5332,113.5332,113.4247,113.4642,6680.0
2024-06-14 12:30:00,114.97,115.1,114.88,115.1,7328.0,113.4444,113.5727,113.3556,113.5727,7328.0
2024-06-14 12:35:00,115.19,115.54,115.19,115.48,4960.0,113.6615,114.0069,113.6615,113.9477,4960.0
2024-06-14 12:40:00,115.43,115.51,115.35,115.47,20461.0,113.8983,113.9773,113.8194,113.9378,20461.0
2024-06-14 12:45:00,115.43,115.75,115.42,115.69,11048.0,113.8983,114.2141,113.8885,114.1549,11048.0
2024-06-14 12:50:00,115.7,116.06,115.7,115.84,40282.0,114.1648,114.52,114.1648,114.3029,40282.0
2024-06-14 12:55:00,115.84,115.91,115.72,115.87,6292.0,114.3029,114.372,114.1845,114.3325,6292.0
2024-06-14 13:00:00,115.87,116.03,115.86,115.97,7168.0,114.3325,114.4904,114.3226,114.4312,7168.0
2024-06-14 13:05:00,115.97,116.15,115.94,116.15,6221.0,114.4312,114.6088,114.4016,114.6088,6221.0
2024-06-14 13:10:00,116.09,116.09,115.97,115.99,4006.0,114.5496,114.5496,114.4312,114.4509,4006.0
2024-06-14 13:15:00,115.99,116.05,115.93,115.96,7635.0,114.4509,114.5101,114.3917,114.4213,7635.0
2024-06-14 13:20:00,115.99,116.07,115.94,115.95,12286.0,114.4509,114.5298,114.4016,114.4114,12286.0
2024-06-14 13:25:00,115.99,116.21,115.99,116.14,6424.0,114.4509,114.668,114.4509,114.5989,6424.0
2024-06-14 13:30:00,116.13,116.17,116.02,116.02,5412.0,114.589,114.6285,114.4805,114.4805,5412.0
2024-06-14 13:35:00,116.0,116.05,115.94,116.05,3095.0,114.4608,114.5101,114.4016,114.5101,3095.0
2024-06-14 13:40:00,116.03,116.05,115.86,115.97,4998.0,114.4904,114.5101,114.3226,114.4312,4998.0
2024-06-14 13:45:00,115.95,116.02,115.85,115.86,6058.0,114.4114,114.4805,114.3128,114.3226,6058.0
2024-06-14 13:50:00,115.87,116.05,115.84,116.05,3957.0,114.3325,114.5101,114.3029,114.5101,3957.0
2024-06-14 13:55:00,116.02,116.07,115.9,115.92,8984.0,114.4805,114.5298,114.3621,114.3818,8984.0
2024-06-14 14:00:00,115.88,116.01,115.79,115.98,9879.0,114.3424,114.4706,114.2536,114.441,9879.0
2024-06-14 14:05:00,116.03,116.1,115.85,115.96,8761.0,114.4904,114.5594,114.3128,114.4213,8761.0
2024-06-14 14:10:00,115.98,115.99,115.86,115.96,3097.0,114.441,114.4509,114.3226,114.4213,3097.0
2024-06-14 14:15:00,115.93,116.09,115.87,116.09,5471.0,114.3917,114.5496,114.3325,114.5496,5471.0
2024-06-14 14:20:00,116.1,116.3,116.1,116.18,13084.0,114.5594,114.7568,114.5594,114.6384,13084.0
2024-06-14 14:25:00,116.14,116.18,116.08,116.12,6148.0,114.5989,114.6384,114.5397,114.5792,6148.0
2024-06-14 14:30:00,116.12,116.12,116.0,116.02,5983.0,114.5792,114.5792,114.4608,114.4805,5983.0
2024-06-14 14:35:00,116.02,116.03,115.9,115.98,3907.0,114.4805,114.4904,114.3621,114.441,3907.0
2024-06-14 14:40:00,115.96,115.98,115.82,115.96,7175.0,114.4213,114.441,114.2832,114.4213,7175.0
2024-06-14 14:45:00,116.02,116.1,115.94,115.95,4791.0,114.4805,114.5594,114.4016,114.4114,4791.0
2024-06-14 14:50:00,115.97,115.98,115.75,115.83,8111.0,114.4312,114.441,114.2141,114.293,8111.0
2024-06-14 14:55:00,115.84,115.85,115.66,115.75,10474.0,114.3029,114.3128,114.1253,114.2141,10474.0
2024-06-14 15:00:00,115.76,115.92,115.72,115.92,8419.0,114.224,114.3818,114.1845,114.3818,8419.0
2024-06-14 15:05:00,115.89,115.96,115.79,115.79,6455.0,114.3522,114.4213,114.2536,114.2536,6455.0
2024-06-14 15:10:00,115.83,115.83,115.76,115.8,3829.0,114.293,114.293,114.224,114.2634,3829.0
2024-06-14 15:15:00,115.77,115.83,115.75,115.82,5756.0,114.2338,114.293,114.2141,114.2832,5756.0
2024-06-14 15:20:00,115.78,115.81,115.57,115.67,13353.0,114.2437,114.2733,114.0365,114.1352,13353.0
2024-06-14 15:25:00,115.66,115.74,115.64,115.66,13859.0,114.1253,114.2042,114.1056,114.1253,13859.0
2024-06-14 15:30:00,115.7,115.79,115.66,115.79,26162.0,114.1648,114.2536,114.1253,114.2536,26162.0
2024-06-14 15:35:00,115.83,115.92,115.72,115.73,20969.0,114.293,114.3818,114.1845,114.1944,20969.0
2024-06-14 15:40:00,115.73,115.77,115.54,115.56,16674.0,114.1944,114.2338,114.0069,114.0266,16674.0
2024-06-14 15:45:00,115.55,115.62,115.46,115.46,30332.0,114.0167,114.0858,113.9279,113.9279,30332.0
2024-06-14 15:50:00,115.45,115.84,115.41,115.81,72666.0,113.9181,114.3029,113.8786,114.2733,72666.0
2024-06-14 15:55:00,115.85,116.09,115.78,115.89,122330.0,114.3128,114.5496,114.2437,114.3522,122330.0
2024-06-17 09:30:00,115.96,116.36,115.0,116.23,35876.0,114.4213,114.816,113.474,114.6877,35876.0
2024-06-17 09:35:00,116.29,116.37,115.85,115.85,9598.0,114.7469,114.8259,114.3128,114.3128,9598.0
2024-06-17 09:40:00,115.85,116.27,115.65,115.91,10414.0,114.3128,114.7272,114.1154,114.372,10414.0
2024-06-17 09:45:00,115.75,116.04,115.34,115.47,17150.0,114.2141,114.5002,113.8095,113.9378,17150.0
2024-06-17 09:50:00,115.62,115.85,115.36,115.54,7784.0,114.0858,114.3128,113.8293,114.0069,7784.0
2024-06-17 09:55:00,115.54,115.69,115.15,115.65,6100.0,114.0069,114.1549,113.6221,114.1154,6100.0
2024-06-17 10:00:00,115.6,115.68,115.33,115.5,4135.0,114.0661,114.145,113.7997,113.9674,4135.0
2024-06-17 10:05:00,115.5,115.86,115.5,115.86,6094.0,113.9674,114.3226,113.9674,114.3226,6094.0
2024-06-17 10:10:00,115.87,115.96,115.51,115.51,19539.0,114.3325,114.4213,113.9773,113.9773,19539.0
2024-06-17 10:15:00,115.54,115.62,115.4,115.42,16772.0,114.0069,114.0858,113.8687,113.8885,16772.0
2024-06-17 10:20:00,115.41,115.49,114.95,115.49,20300.0,113.8786,113.9575,113.4247,113.9575,20300.0
2024-06-17 10:25:00,115.52,115.65,115.36,115.62,13137.0,113.9871,114.1154,113.8293,114.0858,13137.0
2024-06-17 10:30:00,115.56,115.64,115.54,115.54,1400.0,114.0266,114.1056,114.0069,114.0069,1400.0
2024-06-17 10:35:00,115.55,115.67,115.46,115.47,9518.0,114.0167,114.1352,113.9279,113.9378,9518.0
2024-06-17 10:40:00,115.51,115.78,115.43,115.66,7467.0,113.9773,114.2437,113.8983,114.1253,7467.0
2024-06-17 10:45:00,115.66,115.78,115.47,115.55,6164.0,114.1253,114.2437,113.9378,114.0167,6164.0
2024-06-17 10:50:00,115.47,115.55,115.33,115.44,4124.0,113.9378,114.0167,113.7997,113.9082,4124.0
2024-06-17 10:55:00,115.38,115.53,115.1,115.13,8894.0,113.849,113.997,113.5727,113.6023,8894.0
2024-06-17 11:00:00,115.2,115.32,115.12,115.29,4313.0,113.6714,113.7898,113.5925,113.7602,4313.0
2024-06-17 11:05:00,115.32,115.43,115.31,115.35,3416.0,113.7898,113.8983,113.7799,113.8194,3416.0
2024-06-17 11:10:00,115.37,115.38,115.27,115.33,2134.0,113.8391,113.849,113.7405,113.7997,2134.0
2024-06-17 11:15:00,115.28,115.44,115.21,115.4,6432.0,113.7503,113.9082,113.6813,113.8687,6432.0
2024-06-17 11:20:00,115.36,115.46,115.3,115.46,2618.0,113.8293,113.9279,113.7701,113.9279,2618.0
2024-06-17 11:25:00,115.43,115.43,115.18,115.19,2031.0,113.8983,113.8983,113.6517,113.6615,2031.0
2024-06-17 11:30:00,115.15,115.15,115.07,115.11,648.0,113.6221,113.6221,113.5431,113.5826,648.0
2024-06-17 11:35:00,115.01,115.06,114.86,115.06,15400.0,113.4839,113.5332,113.3359,113.5332,15400.0
2024-06-17 11:40:00,115.0,115.04,114.92,114.96,2050.0,113.474,113.5135,113.3951,113.4346,2050.0
2024-06-17 11:45:00,115.0,115.01,114.87,114.96,5979.0,113.474,113.4839,113.3458,113.4346,5979.0
2024-06-17 11:50:00,114.95,115.03,114.92,114.95,2990.0,113.4247,113.5036,113.3951,113.4247,2990.0
2024-06-17 11:55:00,114.95,115.18,114.95,115.09,7066.0,113.4247,113.6517,113.4247,113.5628,7066.0
2024-06-17 12:00:00,115.07,115.27,115.06,115.22,2563.0,113.5431,113.7405,113.5332,113.6911,2563.0
2024-06-17 12:05:00,115.23,115.28,115.17,115.28,7518.0,113.701,113.7503,113.6418,113.7503,7518.0
2024-06-17 12:10:00,115.26,115.31,115.2,115.22,2354.0,113.7306,113.7799,113.6714,113.6911,2354.0
2024-06-17 12:15:00,115.22,115.22,115.12,115.12,2319.0,113.6911,113.6911,113.5925,113.5925,2319.0
2024-06-17 12:20:00,115.14,115.4,115.14,115.4,1883.0,113.6122,113.8687,113.6122,113.8687,1883.0
2024-06-17 12:25:00,115.42,115.56,115.33,115.54,7006.0,113.8885,114.0266,113.7997,114.0069,7006.0
2024-06-17 12:30:00,115.5,115.5,115.38,115.48,4655.0,113.9674,113.9674,113.849,113.9477,4655.0
2024-06-17 12:35:00,115.49,115.55,115.44,115.48,6331.0,113.9575,114.0167,113.9082,113.9477,6331.0
2024-06-17 12:40:00,115.49,115.57,115.44,115.57,4658.0,113.9575,114.0365,113.9082,114.0365,4658.0
2024-06-17 12:45:00,115.59,115.64,115.58,115.61,2613.0,114.0562,114.1056,114.0463,114.0759,2613.0
2024-06-17 12:50:00,115.61,115.76,115.61,115.66,5446.0,114.0759,114.224,114.0759,114.1253,5446.0
2024-06-17 12:55:00,115.63,115.76,115.6,115.73,4530.0,114.0957,114.224,114.0661,114.1944,4530.0
2024-06-17 13:00:00,115.73,115.82,115.69,115.72,6201.0,114.1944,114.2832,114.1549,114.1845,6201.0
2024-06-17 13:05:00,115.71,115.8,115.69,115.8,6005.0,114.1746,114.2634,114.1549,114.2634,6005.0
2024-06-17 13:10:00,115.72,115.81,115.68,115.7,3000.0,114.1845,114.2733,114.145,114.1648,3000.0
2024-06-17 13:15:00,115.69,115.86,115.68,115.83,5467.0,114.1549,114.3226,114.145,114.293,5467.0
2024-06-17 13:20:00,115.83,115.87,115.79,115.87,3415.0,114.293,114.3325,114.2536,114.3325,3415.0
2024-06-17 13:25:00,115.87,115.9,115.71,115.71,6393.0,114.3325,114.3621,114.1746,114.1746,6393.0
2024-06-17 13:30:00,115.79,115.95,115.78,115.92,5236.0,114.2536,114.4114,114.2437,114.3818,5236.0
2024-06-17 13:35:00,115.97,116.06,115.91,116.06,3214.0,114.4312,114.52,114.372,114.52,3214.0
2024-06-17 13:40:00,116.06,116.06,115.87,115.88,4924.0,114.52,114.52,114.3325,114.3424,4924.0
2024-06-17 13:45:00,115.91,115.98,115.88,115.93,6718.0,114.372,114.441,114.3424,114.3917,6718.0
2024-06-17 13:50:00,115.96,116.05,115.88,116.05,6481.0,114.4213,114.5101,114.3424,114.5101,6481.0
2024-06-17 13:55:00,116.03,116.11,116.02,116.05,3225.0,114.4904,114.5693,114.4805,114.5101,3225.0
2024-06-17 14:00:00,116.03,116.3,116.03,116.24,7903.0,114.4904,114.7568,114.4904,114.6976,7903.0
2024-06-17 14:05:00,116.3,116.37,116.26,116.26,7928.0,114.7568,114.8259,114.7173,114.7173,7928.0
2024-06-17 14:10:00,116.29,116.34,116.12,116.15,9692.0,114.7469,114.7963,114.5792,114.6088,9692.0
2024-06-17 14:15:00,116.13,116.25,116.11,116.19,6155.0,114.589,114.7075,114.5693,114.6483,6155.0
2024-06-17 14:20:00,116.19,116.37,116.19,116.37,6652.0,114.6483,114.8259,114.6483,114.8259,6652.0
2024-06-17 14:25:00,116.32,116.5,116.29,116.39,11640.0,114.7765,114.9541,114.7469,114.8456,11640.0
2024-06-17 14:30:00,116.4,116.52,116.38,116.52,5653.0,114.8555,114.9739,114.8357,114.9739,5653.0
2024-06-17 14:35:00,116.51,116.54,116.43,116.47,8872.0,114.964,114.9936,114.8851,114.9245,8872.0
2024-06-17 14:40:00,116.48,116.51,116.38,116.44,4491.0,114.9344,114.964,114.8357,114.8949,4491.0
2024-06-17 14:45:00,116.45,116.6,116.39,116.57,3864.0,114.9048,115.0528,114.8456,115.0232,3864.0
2024-06-17 14:50:00,116.59,116.63,116.49,116.59,9520.0,115.0429,115.0824,114.9443,115.0429,9520.0
2024-06-17 14:55:00,116.59,116.72,116.53,116.68,16009.0,115.0429,115.1712,114.9837,115.1318,16009.0
2024-06-17 15:00:00,116.67,116.8,116.6,116.6,9572.0,115.1219,115.2502,115.0528,115.0528,9572.0
2024-06-17 15:05:00,116.61,116.72,116.54,116.65,8051.0,115.0627,115.1712,114.9936,115.1021,8051.0
2024-06-17 15:10:00,116.65,116.89,116.65,116.84,9090.0,115.1021,115.339,115.1021,115.2896,9090.0
2024-06-17 15:15:00,116.86,116.88,116.79,116.83,6130.0,115.3094,115.3291,115.2403,115.2798,6130.0
2024-06-17 15:20:00,116.8,116.83,116.71,116.82,9279.0,115.2502,115.2798,115.1614,115.2699,9279.0
2024-06-17 15:25:00,116.82,116.95,116.73,116.94,11261.0,115.2699,115.3982,115.1811,115.3883,11261.0
2024-06-17 15:30:00,116.9,116.97,116.85,116.89,11046.0,115.3488,115.4179,115.2995,115.339,11046.0
2024-06-17 15:35:00,116.88,116.92,116.75,116.84,11854.0,115.3291,115.3686,115.2008,115.2896,11854.0
2024-06-17 15:40:00,116.82,116.93,116.77,116.79,9774.0,115.2699,115.3784,115.2206,115.2403,9774.0
2024-06-17 15:45:00,116.8,116.8,116.55,116.69,19250.0,115.2502,115.2502,115.0035,115.1416,19250.0
2024-06-17 15:50:00,116.66,116.85,116.59,116.67,46416.0,115.112,115.2995,115.0429,115.1219,46416.0
2024-06-17 15:55:00,116.64,116.66,116.3,116.31,119272.0,115.0923,115.112,114.7568,114.7667,119272.0
2024-06-18 09:30:00,116.35,116.45,115.76,116.3,19038.0,114.8061,114.9048,114.224,114.7568,19038.0
2024-06-18 09:35:00,116.44,116.44,116.09,116.14,6267.0,114.8949,114.8949,114.5496,114.5989,6267.0
2024-06-18 09:40:00,116.15,116.63,115.92,115.97,5101.0,114.6088,115.0824,114.3818,114.4312,5101.0
2024-06-18 09:45:00,115.97,116.08,115.8,115.82,1752.0,114.4312,114.5397,114.2634,114.2832,1752.0
2024-06-18 09:50:00,115.78,116.26,115.72,116.26,4827.0,114.2437,114.7173,114.1845,114.7173,4827.0
2024-06-18 09:55:00,116.38,116.81,116.29,116.63,13606.0,114.8357,115.26,114.7469,115.0824,13606.0
2024-06-18 10:00:00,116.65,116.72,116.58,116.62,1172.0,115.1021,115.1712,115.0331,115.0725,1172.0
2024-06-18 10:05:00,116.5,116.7,116.39,116.42,6943.0,114.9541,115.1515,114.8456,114.8752,6943.0
2024-06-18 10:10:00,116.44,116.53,116.37,116.47,5237.0,114.8949,114.9837,114.8259,114.9245,5237.0
2024-06-18 10:15:00,116.5,116.66,116.5,116.66,5779.0,114.9541,115.112,114.9541,115.112,5779.0
2024-06-18 10:20:00,116.58,116.6,116.43,116.48,9074.0,115.0331,115.0528,114.8851,114.9344,9074.0
2024-06-18 10:25:00,116.42,116.61,116.39,116.6,6884.0,114.8752,115.0627,114.8456,115.0528,6884.0
2024-06-18 10:30:00,116.55,116.76,116.53,116.75,9434.0,115.0035,115.2107,114.9837,115.2008,9434.0
2024-06-18 10:35:00,116.68,116.79,116.5,116.67,10608.0,115.1318,115.2403,114.9541,115.1219,10608.0
2024-06-18 10:40:00,116.62,116.77,116.61,116.67,8599.0,115.0725,115.2206,115.0627,115.1219,8599.0
2024-06-18 10:45:00,116.66,116.67,116.53,116.53,4599.0,115.112,115.1219,114.9837,114.9837,4599.0
2024-06-18 10:50:00,116.49,116.49,116.22,116.27,7134.0,114.9443,114.9443,114.6779,114.7272,7134.0
2024-06-18 10:55:00,116.29,116.37,116.12,116.16,4847.0,114.7469,114.8259,114.5792,114.6187,4847.0
2024-06-18 11:00:00,116.11,116.24,116.0,116.05,15672.0,114.5693,114.6976,114.4608,114.5101,15672.0
2024-06-18 11:05:00,115.97,116.02,115.78,115.86,6860.0,114.4312,114.4805,114.2437,114.3226,6860.0
2024-06-18 11:10:00,115.86,115.91,115.79,115.85,3989.0,114.3226,114.372,114.2536,114.3128,3989.0
2024-06-18 11:15:00,115.85,115.93,115.82,115.82,5070.0,114.3128,114.3917,114.2832,114.2832,5070.0
2024-06-18 11:20:00,115.92,115.97,115.84,115.88,4456.0,114.3818,114.4312,114.3029,114.3424,4456.0
2024-06-18 11:25:00,115.83,116.06,115.83,115.88,2968.0,114.293,114.52,114.293,114.3424,2968.0
2024-06-18 11:30:00,115.86,115.96,115.85,115.89,4997.0,114.3226,114.4213,114.3128,114.3522,4997.0
2024-06-18 11:35:00,115.9,115.95,115.85,115.89,4062.0,114.3621,114.4114,114.3128,114.3522,4062.0
2024-06-18 11:40:00,115.9,115.91,115.76,115.78,7250.0,114.3621,114.372,114.224,114.2437,7250.0
2024-06-18 11:45:00,115.74,115.86,115.74,115.81,6274.0,114.2042,114.3226,114.2042,114.2733,6274.0
2024-06-18 11:50:00,115.77,116.25,115.75,116.25,14078.0,114.2338,114.7075,114.2141,114.7075,14078.0
2024-06-18 11:55:00,116.27,116.27,116.11,116.23,6246.0,114.7272,114.7272,114.5693,114.6877,6246.0
2024-06-18 12:00:00,116.19,116.31,116.19,116.29,7601.0,114.6483,114.7667,114.6483,114.7469,7601.0
2024-06-18 12:05:00,116.34,116.53,116.33,116.43,13848.0,114.7963,114.9837,114.7864,114.8851,13848.0
2024-06-18 12:10:00,116.47,116.47,116.32,116.41,3856.0,114.9245,114.9245,114.7765,114.8653,3856.0
2024-06-18 12:15:00,116.38,116.46,116.33,116.46,11369.0,114.8357,114.9147,114.7864,114.9147,11369.0
2024-06-18 12:20:00,116.53,116.69,116.53,116.64,4060.0,114.9837,115.1416,114.9837,115.0923,4060.0
2024-06-18 12:25:00,116.71,116.93,116.7,116.93,23961.0,115.1614,115.3784,115.1515,115.3784,23961.0
2024-06-18 12:30:00,116.91,116.95,116.79,116.92,8876.0,115.3587,115.3982,115.2403,115.3686,8876.0
2024-06-18 12:35:00,116.88,116.91,116.63,116.77,5727.0,115.3291,115.3587,115.0824,115.2206,5727.0
2024-06-18 12:40:00,116.74,116.87,116.74,116.78,3795.0,115.191,115.3192,115.191,115.2304,3795.0
2024-06-18 12:45:00,116.71,116.86,116.7,116.83,4980.0,115.1614,115.3094,115.1515,115.2798,4980.0
2024-06-18 12:50:00,116.88,116.91,116.82,116.82,3147.0,115.3291,115.3587,115.2699,115.2699,3147.0
2024-06-18 12:55:00,116.88,117.21,116.88,117.1,23063.0,115.3291,115.6547,115.3291,115.5462,23063.0
2024-06-18 13:00:00,117.07,117.16,117.05,117.12,4666.0,115.5166,115.6054,115.4968,115.5659,4666.0
2024-06-18 13:05:00,117.18,117.3,117.12,117.3,12734.0,115.6251,115.7435,115.5659,115.7435,12734.0
2024-06-18 13:10:00,117.3,117.64,117.26,117.52,18300.0,115.7435,116.079,115.7041,115.9606,18300.0
2024-06-18 13:15:00,117.48,117.56,117.41,117.41,6145.0,115.9211,116.0001,115.8521,115.8521,6145.0
2024-06-18 13:20:00,117.42,117.44,117.31,117.35,5581.0,115.8619,115.8817,115.7534,115.7929,5581.0
2024-06-18 13:25:00,117.38,117.38,117.26,117.27,15669.0,115.8225,115.8225,115.7041,115.7139,15669.0
2024-06-18 13:30:00,117.27,117.29,117.18,117.18,2743.0,115.7139,115.7337,115.6251,115.6251,2743.0
2024-06-18 13:35:00,117.13,117.17,117.05,117.07,9005.0,115.5758,115.6152,115.4968,115.5166,9005.0
2024-06-18 13:40:00,117.14,117.19,117.08,117.14,4879.0,115.5856,115.635,115.5264,115.5856,4879.0
2024-06-18 13:45:00,117.17,117.32,117.14,117.32,3475.0,115.6152,115.7633,115.5856,115.7633,3475.0
2024-06-18 13:50:00,117.34,117.36,117.11,117.13,15171.0,115.783,115.8027,115.556,115.5758,15171.0
2024-06-18 13:55:00,117.11,117.26,116.99,117.08,14837.0,115.556,115.7041,115.4376,115.5264,14837.0
2024-06-18 14:00:00,117.13,117.14,116.73,116.94,6464.0,115.5758,115.5856,115.1811,115.3883,6464.0
2024-06-18 14:05:00,116.99,117.2,116.97,117.17,3385.0,115.4376,115.6449,115.4179,115.6152,3385.0
2024-06-18 14:10:00,117.18,117.25,117.11,117.23,4270.0,115.6251,115.6942,115.556,115.6745,4270.0
2024-06-18 14:15:00,117.23,117.29,117.16,117.18,5377.0,115.6745,115.7337,115.6054,115.6251,5377.0
2024-06-18 14:20:00,117.18,117.18,117.08,117.09,6553.0,115.6251,115.6251,115.5264,115.5363,6553.0
2024-06-18 14:25:00,117.11,117.23,117.11,117.16,7481.0,115.556,115.6745,115.556,115.6054,7481.0
2024-06-18 14:30:00,117.19,117.19,117.11,117.17,5037.0,115.635,115.635,115.556,115.6152,5037.0
2024-06-18 14:35:00,117.22,117.22,117.05,117.11,3353.0,115.6646,115.6646,115.4968,115.556,3353.0
2024-06-18 14:40:00,117.14,117.23,117.1,117.2,5829.0,115.5856,115.6745,115.5462,115.6449,5829.0
2024-06-18 14:45:00,117.2,117.23,117.1,117.14,4810.0,115.6449,115.6745,115.5462,115.5856,4810.0
2024-06-18 14:50:00,117.13,117.23,117.1,117.21,7724.0,115.5758,115.6745,115.5462,115.6547,7724.0
2024-06-18 14:55:00,117.16,117.27,117.11,117.25,4335.0,115.6054,115.7139,115.556,115.6942,4335.0
2024-06-18 15:00:00,117.25,117.28,116.92,117.0,12409.0,115.6942,115.7238,115.3686,115.4475,12409.0
2024-06-18 15:05:00,116.94,117.14,116.94,117.14,6719.0,115.3883,115.5856,115.3883,115.5856,6719.0
2024-06-18 15:10:00,117.14,117.17,117.07,117.08,4300.0,115.5856,115.6152,115.5166,115.5264,4300.0
2024-06-18 15:15:00,117.11,117.23,117.11,117.23,4740.0,115.556,115.6745,115.556,115.6745,4740.0
2024-06-18 15:20:00,117.23,117.29,117.14,117.2,14970.0,115.6745,115.7337,115.5856,115.6449,14970.0
2024-06-18 15:25:00,117.17,117.27,117.16,117.23,8652.0,115.6152,115.7139,115.6054,115.6745,8652.0
2024-06-18 15:30:00,117.23,117.27,117.11,117.18,17658.0,115.6745,115.7139,115.556,115.6251,17658.0
2024-06-18 15:35:00,117.18,117.18,116.94,117.0,20662.0,115.6251,115.6251,115.3883,115.4475,20662.0
2024-06-18 15:40:00,116.96,117.0,116.79,116.8,27066.0,115.408,115.4475,115.2403,115.2502,27066.0
2024-06-18 15:45:00,116.81,117.01,116.81,116.99,24691.0,115.26,115.4574,115.26,115.4376,24691.0
2024-06-18 15:50:00,116.95,117.24,116.93,117.19,53090.0,115.3982,115.6843,115.3784,115.635,53090.0
2024-06-18 15:55:00,117.21,117.42,117.09,117.36,129946.0,115.6547,115.8619,115.5363,115.8027,129946.0
2024-06-20 09:30:00,116.85,117.65,116.85,117.16,19011.0,115.2995,116.0889,115.2995,115.6054,19011.0
2024-06-20 09:35:00,117.11,117.43,117.0,117.22,5139.0,115.556,115.8718,115.4475,115.6646,5139.0
2024-06-20 09:40:00,117.49,118.03,117.49,118.03,23348.0,115.931,116.4638,115.931,116.4638,23348.0
2024-06-20 09:45:00,118.18,118.27,117.81,117.81,9758.0,116.6118,116.7007,116.2468,116.2468,9758.0
2024-06-20 09:50:00,117.82,117.82,117.29,117.5,13271.0,116.2566,116.2566,115.7337,115.9409,13271.0
2024-06-20 09:55:00,117.59,117.59,117.26,117.53,21825.0,116.0297,116.0297,115.7041,115.9705,21825.0
2024-06-20 10:00:00,117.5,117.91,117.42,117.42,32076.0,115.9409,116.3454,115.8619,115.8619,32076.0
2024-06-20 10:05:00,117.44,117.6,117.37,117.37,34178.0,115.8817,116.0395,115.8126,115.8126,34178.0
2024-06-20 10:10:00,117.41,117.42,116.97,117.23,13392.0,115.8521,115.8619,115.4179,115.6745,13392.0
2024-06-20 10:15:00,117.28,117.46,117.02,117.02,5900.0,115.7238,115.9014,115.4672,115.4672,5900.0
2024-06-20 10:20:00,117.03,117.27,116.95,117.26,21769.0,115.4771,115.7139,115.3982,115.7041,21769.0
2024-06-20 10:25:00,117.29,117.57,117.26,117.57,14324.0,115.7337,116.0099,115.7041,116.0099,14324.0
2024-06-20 10:30:00,117.59,117.8,117.43,117.43,23901.0,116.0297,116.2369,115.8718,115.8718,23901.0
2024-06-20 10:35:00,117.43,117.88,117.33,117.87,14147.0,115.8718,116.3158,115.7731,116.306,14147.0
2024-06-20 10:40:00,117.86,117.93,117.73,117.75,9733.0,116.2961,116.3652,116.1678,116.1876,9733.0
2024-06-20 10:45:00,117.73,117.74,117.47,117.68,17073.0,116.1678,116.1777,115.9113,116.1185,17073.0
2024-06-20 10:50:00,117.72,118.11,117.72,118.0,8156.0,116.158,116.5428,116.158,116.4342,8156.0
2024-06-20 10:55:00,118.0,118.07,117.98,118.02,12856.0,116.4342,116.5033,116.4145,116.454,12856.0
2024-06-20 11:00:00,118.02,118.05,117.66,117.78,16866.0,116.454,116.4836,116.0987,116.2172,16866.0
2024-06-20 11:05:00,117.72,117.84,117.65,117.83,10975.0,116.158,116.2764,116.0889,116.2665,10975.0
2024-06-20 11:10:00,117.79,117.97,117.78,117.97,8590.0,116.227,116.4046,116.2172,116.4046,8590.0
2024-06-20 11:15:00,118.02,118.11,117.8,117.89,13717.0,116.454,116.5428,116.2369,116.3257,13717.0
2024-06-20 11:20:00,117.89,117.9,117.72,117.72,5689.0,116.3257,116.3356,116.158,116.158,5689.0
2024-06-20 11:25:00,117.72,117.72,117.59,117.69,6820.0,116.158,116.158,116.0297,116.1283,6820.0
2024-06-20 11:30:00,117.68,117.81,117.65,117.69,7256.0,116.1185,116.2468,116.0889,116.1283,7256.0
2024-06-20 11:35:00,117.69,117.79,117.64,117.77,5777.0,116.1283,116.227,116.079,116.2073,5777.0
2024-06-20 11:40:00,117.8,117.9,117.72,117.88,5831.0,116.2369,116.3356,116.158,116.3158,5831.0
2024-06-20 11:45:00,117.85,117.96,117.74,117.74,7449.0,116.2862,116.3948,116.1777,116.1777,7449.0
2024-06-20 11:50:00,117.71,117.84,117.69,117.73,6475.0,116.1481,116.2764,116.1283,116.1678,6475.0
2024-06-20 11:55:00,117.72,117.74,117.61,117.61,3052.0,116.158,116.1777,116.0494,116.0494,3052.0
2024-06-20 12:00:00,117.51,117.57,117.48,117.48,4707.0,115.9507,116.0099,115.9211,115.9211,4707.0
2024-06-20 12:05:00,117.51,117.58,117.44,117.58,13077.0,115.9507,116.0198,115.8817,116.0198,13077.0
2024-06-20 12:10:00,117.55,117.62,117.46,117.56,11636.0,115.9902,116.0593,115.9014,116.0001,11636.0
2024-06-20 12:15:00,117.59,117.69,117.57,117.62,5045.0,116.0297,116.1283,116.0099,116.0593,5045.0
2024-06-20 12:20:00,117.65,117.75,117.5,117.55,14860.0,116.0889,116.1876,115.9409,115.9902,14860.0
2024-06-20 12:25:00,117.56,117.72,117.44,117.44,12670.0,116.0001,116.158,115.8817,115.8817,12670.0
2024-06-20 12:30:00,117.41,117.49,117.21,117.43,23868.0,115.8521,115.931,115.6547,115.8718,23868.0
2024-06-20 12:35:00,117.4,117.52,117.24,117.28,7429.0,115.8422,115.9606,115.6843,115.7238,7429.0
2024-06-20 12:40:00,117.34,117.52,117.33,117.48,7495.0,115.783,115.9606,115.7731,115.9211,7495.0
2024-06-20 12:45:00,117.54,117.54,117.42,117.49,7580.0,115.9803,115.9803,115.8619,115.931,7580.0
2024-06-20 12:50:00,117.47,117.63,117.47,117.52,7549.0,115.9113,116.0691,115.9113,115.9606,7549.0
2024-06-20 12:55:00,117.54,117.59,117.46,117.54,13642.0,115.9803,116.0297,115.9014,115.9803,13642.0
2024-06-20 13:00:00,117.51,117.51,117.3,117.34,14000.0,115.9507,115.9507,115.7435,115.783,14000.0
2024-06-20 13:05:00,117.31,117.44,117.16,117.22,9159.0,115.7534,115.8817,115.6054,115.6646,9159.0
2024-06-20 13:10:00,117.27,117.53,117.27,117.48,11044.0,115.7139,115.9705,115.7139,115.9211,11044.0
2024-06-20 13:15:00,117.46,117.52,117.41,117.42,12243.0,115.9014,115.9606,115.8521,115.8619,12243.0
2024-06-20 13:20:00,117.41,117.44,117.32,117.32,10003.0,115.8521,115.8817,115.7633,115.7633,10003.0
2024-06-20 13:25:00,117.36,117.39,117.31,117.37,7461.0,115.8027,115.8323,115.7534,115.8126,7461.0
2024-06-20 13:30:00,117.4,117.44,117.19,117.29,9737.0,115.8422,115.8817,115.635,115.7337,9737.0
2024-06-20 13:35:00,117.33,117.33,117.17,117.22,7333.0,115.7731,115.7731,115.6152,115.6646,7333.0
2024-06-20 13:40:00,117.26,117.45,117.21,117.41,7555.0,115.7041,115.8915,115.6547,115.8521,7555.0
2024-06-20 13:45:00,117.41,117.52,117.34,117.43,14706.0,115.8521,115.9606,115.783,115.8718,14706.0
2024-06-20 13:50:00,117.44,117.66,117.44,117.64,19298.0,115.8817,116.0987,115.8817,116.079,19298.0
2024-06-20 13:55:00,117.65,117.75,117.64,117.72,12090.0,116.0889,116.1876,116.079,116.158,12090.0
2024-06-20 14:00:00,117.75,117.9,117.71,117.78,19072.0,116.1876,116.3356,116.1481,116.2172,19072.0
2024-06-20 14:05:00,117.83,117.87,117.7,117.74,12692.0,116.2665,116.306,116.1382,116.1777,12692.0
2024-06-20 14:10:00,117.73,117.85,117.65,117.84,9137.0,116.1678,116.2862,116.0889,116.2764,9137.0
2024-06-20 14:15:00,117.89,118.06,117.89,118.03,8394.0,116.3257,116.4934,116.3257,116.4638,8394.0
2024-06-20 14:20:00,118.01,118.05,117.89,118.02,27240.0,116.4441,116.4836,116.3257,116.454,27240.0
2024-06-20 14:25:00,118.02,118.33,117.96,118.33,12423.0,116.454,116.7599,116.3948,116.7599,12423.0
2024-06-20 14:30:00,118.36,118.36,118.08,118.09,13269.0,116.7895,116.7895,116.5132,116.523,13269.0
2024-06-20 14:35:00,118.09,118.14,117.98,118.05,15692.0,116.523,116.5724,116.4145,116.4836,15692.0
2024-06-20 14:40:00,118.08,118.17,118.03,118.09,9866.0,116.5132,116.602,116.4638,116.523,9866.0
2024-06-20 14:45:00,118.09,118.12,118.05,118.09,11585.0,116.523,116.5526,116.4836,116.523,11585.0
2024-06-20 14:50:00,118.09,118.13,117.98,117.98,19208.0,116.523,116.5625,116.4145,116.4145,19208.0
2024-06-20 14:55:00,117.99,118.1,117.99,118.01,10827.0,116.4244,116.5329,116.4244,116.4441,10827.0
2024-06-20 15:00:00,118.01,118.06,117.68,117.79,18100.0,116.4441,116.4934,116.1185,116.227,18100.0
2024-06-20 15:05:00,117.79,117.83,117.71,117.76,9774.0,116.227,116.2665,116.1481,116.1974,9774.0
2024-06-20 15:10:00,117.73,117.77,117.63,117.71,21170.0,116.1678,116.2073,116.0691,116.1481,21170.0
2024-06-20 15:15:00,117.68,117.74,117.63,117.69,22983.0,116.1185,116.1777,116.0691,116.1283,22983.0
2024-06-20 15:20:00,117.69,117.8,117.64,117.8,32881.0,116.1283,116.2369,116.079,116.2369,32881.0
2024-06-20 15:25:00,117.8,118.06,117.71,118.05,18956.0,116.2369,116.4934,116.1481,116.4836,18956.0
2024-06-20 15:30:00,118.02,118.19,117.88,118.17,14496.0,116.454,116.6217,116.3158,116.602,14496.0
2024-06-20 15:35:00,118.19,118.19,117.96,118.13,30841.0,116.6217,116.6217,116.3948,116.5625,30841.0
2024-06-20 15:40:00,118.14,118.26,118.12,118.19,33935.0,116.5724,116.6908,116.5526,116.6217,33935.0
2024-06-20 15:45:00,118.19,118.31,118.14,118.3,32491.0,116.6217,116.7401,116.5724,116.7303,32491.0
2024-06-20 15:50:00,118.28,118.57,118.25,118.55,75056.0,116.7105,116.9967,116.6809,116.9769,75056.0
2024-06-20 15:55:00,118.55,118.55,118.3,118.46,128742.0,116.9769,116.9769,116.7303,116.8881,128742.0
2024-06-21 09:30:00,118.1,118.1,116.65,116.65,32787.0,116.5329,116.5329,115.1021,115.1021,32787.0
2024-06-21 09:35:00,116.91,117.16,116.4,116.4,15021.0,115.3587,115.6054,114.8555,114.8555,15021.0
2024-06-21 09:40:00,116.4,116.94,116.35,116.64,23538.0,114.8555,115.3883,114.8061,115.0923,23538.0
2024-06-21 09:45:00,116.63,117.19,116.36,117.17,40920.0,115.0824,115.635,114.816,115.6152,40920.0
2024-06-21 09:50:00,117.19,117.58,117.02,117.43,38435.0,115.635,116.0198,115.4672,115.8718,38435.0
2024-06-21 09:55:00,117.55,117.89,117.33,117.68,15450.0,115.9902,116.3257,115.7731,116.1185,15450.0
2024-06-21 10:00:00,117.72,117.72,117.01,117.11,53717.0,116.158,116.158,115.4574,115.556,53717.0
2024-06-21 10:05:00,117.06,117.83,117.05,117.62,38260.0,115.5067,116.2665,115.4968,116.0593,38260.0
2024-06-21 10:10:00,117.62,117.94,117.48,117.69,18515.0,116.0593,116.375,115.9211,116.1283,18515.0
2024-06-21 10:15:00,117.7,117.73,117.39,117.57,9408.0,116.1382,116.1678,115.8323,116.0099,9408.0
2024-06-21 10:20:00,117.59,117.7,117.51,117.54,14379.0,116.0297,116.1382,115.9507,115.9803,14379.0
2024-06-21 10:25:00,117.54,117.67,117.3,117.47,10250.0,115.9803,116.1086,115.7435,115.9113,10250.0
2024-06-21 10:30:00,117.48,117.68,117.13,117.57,17433.0,115.9211,116.1185,115.5758,116.0099,17433.0
2024-06-21 10:35:00,117.64,117.68,117.55,117.59,14485.0,116.079,116.1185,115.9902,116.0297,14485.0
2024-06-21 10:40:00,117.59,117.74,117.5,117.68,18525.0,116.0297,116.1777,115.9409,116.1185,18525.0
2024-06-21 10:45:00,117.69,118.1,117.69,117.99,15500.0,116.1283,116.5329,116.1283,116.4244,15500.0
2024-06-21 10:50:00,117.99,117.99,117.86,117.88,5911.0,116.4244,116.4244,116.2961,116.3158,5911.0
2024-06-21 10:55:00,117.92,118.02,117.74,118.02,6888.0,116.3553,116.454,116.1777,116.454,6888.0
2024-06-21 11:00:00,118.06,118.21,117.93,117.93,5526.0,116.4934,116.6414,116.3652,116.3652,5526.0
2024-06-21 11:05:00,117.93,117.93,117.51,117.51,4327.0,116.3652,116.3652,115.9507,115.9507,4327.0
2024-06-21 11:10:00,117.59,117.7,117.51,117.52,5764.0,116.0297,116.1382,115.9507,115.9606,5764.0
2024-06-21 11:15:00,117.58,117.75,117.54,117.72,12339.0,116.0198,116.1876,115.9803,116.158,12339.0
2024-06-21 11:20:00,117.68,117.68,117.56,117.62,5325.0,116.1185,116.1185,116.0001,116.0593,5325.0
2024-06-21 11:25:00,117.68,117.8,117.56,117.62,11855.0,116.1185,116.2369,116.0001,116.0593,11855.0
2024-06-21 11:30:00,117.67,117.73,117.51,117.64,19325.0,116.1086,116.1678,115.9507,116.079,19325.0
2024-06-21 11:35:00,117.69,117.76,117.58,117.58,11557.0,116.1283,116.1974,116.0198,116.0198,11557.0
2024-06-21 11:40:00,117.64,117.65,117.53,117.53,9877.0,116.079,116.0889,115.9705,115.9705,9877.0
2024-06-21 11:45:00,117.5,117.6,117.45,117.48,11621.0,115.9409,116.0395,115.8915,115.9211,11621.0
2024-06-21 11:50:00,117.52,117.53,117.43,117.53,6818.0,115.9606,115.9705,115.8718,115.9705,6818.0
2024-06-21 11:55:00,117.49,117.74,117.48,117.69,14994.0,115.931,116.1777,115.9211,116.1283,14994.0
2024-06-21 12:00:00,117.74,117.74,117.52,117.61,10646.0,116.1777,116.1777,115.9606,116.0494,10646.0
2024-06-21 12:05:00,117.61,117.61,117.34,117.42,35168.0,116.0494,116.0494,115.783,115.8619,35168.0
2024-06-21 12:10:00,117.39,117.51,117.39,117.44,12197.0,115.8323,115.9507,115.8323,115.8817,12197.0
2024-06-21 12:15:00,117.44,117.53,117.42,117.43,19109.0,115.8817,115.9705,115.8619,115.8718,19109.0
2024-06-21 12:20:00,117.43,117.46,117.18,117.18,10674.0,115.8718,115.9014,115.6251,115.6251,10674.0
2024-06-21 12:25:00,117.22,117.27,117.11,117.25,8188.0,115.6646,115.7139,115.556,115.6942,8188.0
2024-06-21 12:30:00,117.23,117.32,117.21,117.26,11444.0,115.6745,115.7633,115.6547,115.7041,11444.0
2024-06-21 12:35:00,117.23,117.28,117.18,117.21,4179.0,115.6745,115.7238,115.6251,115.6547,4179.0
2024-06-21 12:40:00,117.2,117.4,117.17,117.17,19531.0,115.6449,115.8422,115.6152,115.6152,19531.0
2024-06-21 12:45:00,117.16,117.21,117.02,117.13,8885.0,115.6054,115.6547,115.4672,115.5758,8885.0
2024-06-21 12:50:00,117.14,117.24,117.07,117.22,5279.0,115.5856,115.6843,115.5166,115.6646,5279.0
2024-06-21 12:55:00,117.24,117.26,117.11,117.13,8915.0,115.6843,115.7041,115.556,115.5758,8915.0
2024-06-21 13:00:00,117.04,117.07,116.97,117.06,5529.0,115.487,115.5166,115.4179,115.5067,5529.0
2024-06-21 13:05:00,117.07,117.09,116.91,116.95,3773.0,115.5166,115.5363,115.3587,115.3982,3773.0
2024-06-21 13:10:00,116.93,117.02,116.91,117.02,2867.0,115.3784,115.4672,115.3587,115.4672,2867.0
2024-06-21 13:15:00,116.95,117.05,116.87,116.88,10602.0,115.3982,115.4968,115.3192,115.3291,10602.0
2024-06-21 13:20:00,116.89,116.89,116.78,116.85,7941.0,115.339,115.339,115.2304,115.2995,7941.0
2024-06-21 13:25:00,116.86,117.11,116.86,117.03,9810.0,115.3094,115.556,115.3094,115.4771,9810.0
2024-06-21 13:30:00,116.99,117.0,116.82,116.82,15287.0,115.4376,115.4475,115.2699,115.2699,15287.0
2024-06-21 13:35:00,116.79,116.85,116.69,116.75,7245.0,115.2403,115.2995,115.1416,115.2008,7245.0
2024-06-21 13:40:00,116.72,116.79,116.67,116.7,7712.0,115.1712,115.2403,115.1219,115.1515,7712.0
2024-06-21 13:45:00,116.72,116.91,116.72,116.86,13349.0,115.1712,115.3587,115.1712,115.3094,13349.0
2024-06-21 13:50:00,116.84,116.93,116.81,116.93,8491.0,115.2896,115.3784,115.26,115.3784,8491.0
2024-06-21 13:55:00,116.95,116.97,116.8,116.8,13114.0,115.3982,115.4179,115.2502,115.2502,13114.0
2024-06-21 14:00:00,116.82,116.95,116.75,116.92,17098.0,115.2699,115.3982,115.2008,115.3686,17098.0
2024-06-21 14:05:00,116.93,116.96,116.82,116.95,8906.0,115.3784,115.408,115.2699,115.3982,8906.0
2024-06-21 14:10:00,116.95,116.99,116.86,116.91,27174.0,115.3982,115.4376,115.3094,115.3587,27174.0
2024-06-21 14:15:00,116.94,117.22,116.94,117.19,15894.0,115.3883,115.6646,115.3883,115.635,15894.0
2024-06-21 14:20:00,117.18,117.29,117.16,117.28,15126.0,115.6251,115.7337,115.6054,115.7238,15126.0
2024-06-21 14:25:00,117.28,117.28,117.06,117.17,14047.0,115.7238,115.7238,115.5067,115.6152,14047.0
2024-06-21 14:30:00,117.14,117.21,117.06,117.2,8317.0,115.5856,115.6547,115.5067,115.6449,8317.0
2024-06-21 14:35:00,117.22,117.38,117.19,117.3,10274.0,115.6646,115.8225,115.635,115.7435,10274.0
2024-06-21 14:40:00,117.29,117.49,117.29,117.46,9634.0,115.7337,115.931,115.7337,115.9014,9634.0
2024-06-21 14:45:00,117.47,117.47,117.3,117.3,9305.0,115.9113,115.9113,115.7435,115.7435,9305.0
2024-06-21 14:50:00,117.35,117.38,117.23,117.36,9522.0,115.7929,115.8225,115.6745,115.8027,9522.0
2024-06-21 14:55:00,117.36,117.44,117.2,117.22,10556.0,115.8027,115.8817,115.6449,115.6646,10556.0
2024-06-21 15:00:00,117.21,117.51,117.21,117.51,11605.0,115.6547,115.9507,115.6547,115.9507,11605.0
2024-06-21 15:05:00,117.51,117.58,117.49,117.53,12236.0,115.9507,116.0198,115.931,115.9705,12236.0
2024-06-21 15:10:00,117.54,117.7,117.51,117.53,14655.0,115.9803,116.1382,115.9507,115.9705,14655.0
2024-06-21 15:15:00,117.54,117.56,117.32,117.42,26427.0,115.9803,116.0001,115.7633,115.8619,26427.0
2024-06-21 15:20:00,117.45,117.45,117.26,117.26,24121.0,115.8915,115.8915,115.7041,115.7041,24121.0
2024-06-21 15:25:00,117.25,117.27,117.03,117.16,31324.0,115.6942,115.7139,115.4771,115.6054,31324.0
2024-06-21 15:30:00,117.21,117.29,117.09,117.16,30972.0,115.6547,115.7337,115.5363,115.6054,30972.0
2024-06-21 15:35:00,117.2,117.36,117.18,117.31,24135.0,115.6449,115.8027,115.6251,115.7534,24135.0
2024-06-21 15:40:00,117.31,117.33,117.2,117.27,29879.0,115.7534,115.7731,115.6449,115.7139,29879.0
2024-06-21 15:45:00,117.26,117.47,117.16,117.18,50026.0,115.7041,115.9113,115.6054,115.6251,50026.0
2024-06-21 15:50:00,117.18,117.78,117.07,117.75,102586.0,115.6251,116.2172,115.5166,116.1876,102586.0
2024-06-21 15:55:00,117.75,117.85,117.62,117.74,193100.0,116.1876,116.2862,116.0593,116.1777,193100.0
2024-06-24 09:30:00,117.3,117.9,117.21,117.76,27440.0,115.7435,116.3356,115.6547,116.1974,27440.0
2024-06-24 09:35:00,117.59,117.76,117.47,117.47,4198.0,116.0297,116.1974,115.9113,115.9113,4198.0
2024-06-24 09:40:00,117.72,117.8,117.32,117.32,3582.0,116.158,116.2369,115.7633,115.7633,3582.0
2024-06-24 09:45:00,117.32,117.44,117.32,117.42,2940.0,115.7633,115.8817,115.7633,115.8619,2940.0
2024-06-24 09:50:00,117.47,118.14,117.46,118.04,8182.0,115.9113,116.5724,115.9014,116.4737,8182.0
2024-06-24 09:55:00,118.22,118.34,118.0,118.34,11374.0,116.6513,116.7697,116.4342,116.7697,11374.0
2024-06-24 10:00:00,118.41,118.77,118.4,118.58,49121.0,116.8388,117.194,116.8289,117.0065,49121.0
2024-06-24 10:05:00,118.53,118.79,118.46,118.73,27694.0,116.9572,117.2138,116.8881,117.1545,27694.0
2024-06-24 10:10:00,118.73,118.74,118.04,118.34,42996.0,117.1545,117.1644,116.4737,116.7697,42996.0
2024-06-24 10:15:00,118.35,118.47,117.96,118.31,10287.0,116.7796,116.898,116.3948,116.7401,10287.0
2024-06-24 10:20:00,118.29,118.58,118.28,118.56,26235.0,116.7204,117.0065,116.7105,116.9868,26235.0
2024-06-24 10:25:00,118.56,118.61,118.34,118.39,63912.0,116.9868,117.0361,116.7697,116.8191,63912.0
2024-06-24 10:30:00,118.52,118.94,118.52,118.74,36589.0,116.9473,117.3618,116.9473,117.1644,36589.0
2024-06-24 10:35:00,118.76,119.01,118.69,118.98,15124.0,117.1842,117.4308,117.1151,117.4012,15124.0
2024-06-24 10:40:00,118.95,118.98,118.83,118.89,19936.0,117.3716,117.4012,117.2532,117.3124,19936.0
2024-06-24 10:45:00,118.92,118.98,118.83,118.9,13739.0,117.342,117.4012,117.2532,117.3223,13739.0
2024-06-24 10:50:00,118.9,118.95,118.74,118.88,32399.0,117.3223,117.3716,117.1644,117.3026,32399.0
2024-06-24 10:55:00,118.9,119.47,118.89,119.47,14045.0,117.3223,117.8847,117.3124,117.8847,14045.0
2024-06-24 11:00:00,119.5,119.5,119.25,119.3,16770.0,117.9143,117.9143,117.6676,117.717,16770.0
2024-06-24 11:05:00,119.29,119.36,119.22,119.27,12465.0,117.7071,117.7762,117.638,117.6874,12465.0
2024-06-24 11:10:00,119.27,119.51,119.26,119.47,31125.0,117.6874,117.9242,117.6775,117.8847,31125.0
2024-06-24 11:15:00,119.5,119.55,119.35,119.38,21448.0,117.9143,117.9637,117.7663,117.7959,21448.0
2024-06-24 11:20:00,119.35,119.42,119.0,119.03,6221.0,117.7663,117.8354,117.421,117.4506,6221.0
2024-06-24 11:25:00,119.05,119.22,118.91,119.2,9786.0,117.4703,117.638,117.3322,117.6183,9786.0
2024-06-24 11:30:00,119.19,119.24,119.11,119.15,9859.0,117.6084,117.6578,117.5295,117.569,9859.0
2024-06-24 11:35:00,119.15,119.15,119.0,119.08,5993.0,117.569,117.569,117.421,117.4999,5993.0
2024-06-24 11:40:00,119.04,119.08,118.84,118.85,6197.0,117.4604,117.4999,117.2631,117.273,6197.0
2024-06-24 11:45:00,118.87,119.01,118.82,119.01,12405.0,117.2927,117.4308,117.2434,117.4308,12405.0
2024-06-24 11:50:00,119.01,119.06,118.92,119.02,14471.0,117.4308,117.4802,117.342,117.4407,14471.0
2024-06-24 11:55:00,119.02,119.23,119.02,119.17,9949.0,117.4407,117.6479,117.4407,117.5887,9949.0
2024-06-24 12:00:00,119.16,119.2,119.0,119.17,11460.0,117.5788,117.6183,117.421,117.5887,11460.0
2024-06-24 12:05:00,119.16,119.22,119.05,119.06,16510.0,117.5788,117.638,117.4703,117.4802,16510.0
2024-06-24 12:10:00,119.08,119.22,119.05,119.06,12582.0,117.4999,117.638,117.4703,117.4802,12582.0
2024-06-24 12:15:00,119.03,119.34,119.02,119.31,10597.0,117.4506,117.7565,117.4407,117.7269,10597.0
2024-06-24 12:20:00,119.31,119.31,119.22,119.27,10348.0,117.7269,117.7269,117.638,117.6874,10348.0
2024-06-24 12:25:00,119.3,119.4,119.19,119.25,21372.0,117.717,117.8157,117.6084,117.6676,21372.0
2024-06-24 12:30:00,119.23,119.32,119.14,119.14,10848.0,117.6479,117.7367,117.5591,117.5591,10848.0
2024-06-24 12:35:00,119.1,119.37,119.0,119.34,31745.0,117.5196,117.7861,117.421,117.7565,31745.0
2024-06-24 12:40:00,119.34,119.34,119.16,119.25,14395.0,117.7565,117.7565,117.5788,117.6676,14395.0
2024-06-24 12:45:00,119.23,119.39,119.2,119.36,31042.0,117.6479,117.8058,117.6183,117.7762,31042.0
2024-06-24 12:50:00,119.36,119.46,119.28,119.28,30772.0,117.7762,117.8749,117.6973,117.6973,30772.0
2024-06-24 12:55:00,119.3,119.45,119.24,119.42,45984.0,117.717,117.865,117.6578,117.8354,45984.0
2024-06-24 13:00:00,119.41,119.49,119.31,119.45,22385.0,117.8255,117.9045,117.7269,117.865,22385.0
2024-06-24 13:05:00,119.48,119.48,119.04,119.09,20862.0,117.8946,117.8946,117.4604,117.5098,20862.0
2024-06-24 13:10:00,119.08,119.1,118.63,118.87,18340.0,117.4999,117.5196,117.0559,117.2927,18340.0
2024-06-24 13:15:00,118.87,118.96,118.82,118.89,12430.0,117.2927,117.3815,117.2434,117.3124,12430.0
2024-06-24 13:20:00,118.85,118.98,118.77,118.77,53355.0,117.273,117.4012,117.194,117.194,53355.0
2024-06-24 13:25:00,118.77,119.04,118.73,118.8,26196.0,117.194,117.4604,117.1545,117.2236,26196.0
2024-06-24 13:30:00,118.77,118.77,118.44,118.52,8385.0,117.194,117.194,116.8684,116.9473,8385.0
2024-06-24 13:35:00,118.54,118.99,118.51,118.98,10238.0,116.9671,117.4111,116.9375,117.4012,10238.0
2024-06-24 13:40:00,118.96,118.97,118.83,118.83,10012.0,117.3815,117.3914,117.2532,117.2532,10012.0
2024-06-24 13:45:00,118.81,118.92,118.81,118.85,8089.0,117.2335,117.342,117.2335,117.273,8089.0
2024-06-24 13:50:00,118.85,118.89,118.79,118.88,7638.0,117.273,117.3124,117.2138,117.3026,7638.0
2024-06-24 13:55:00,118.88,118.96,118.65,118.65,13069.0,117.3026,117.3815,117.0756,117.0756,13069.0
2024-06-24 14:00:00,118.63,118.63,118.42,118.48,11364.0,117.0559,117.0559,116.8487,116.9079,11364.0
2024-06-24 14:05:00,118.5,118.72,118.49,118.72,11962.0,116.9276,117.1447,116.9177,117.1447,11962.0
2024-06-24 14:10:00,118.71,118.74,118.38,118.41,14589.0,117.1348,117.1644,116.8092,116.8388,14589.0
2024-06-24 14:15:00,118.35,118.57,118.33,118.53,9198.0,116.7796,116.9967,116.7599,116.9572,9198.0
2024-06-24 14:20:00,118.49,118.55,118.37,118.4,11385.0,116.9177,116.9769,116.7993,116.8289,11385.0
2024-06-24 14:25:00,118.41,118.51,118.35,118.41,13131.0,116.8388,116.9375,116.7796,116.8388,13131.0
2024-06-24 14:30:00,118.4,118.42,118.25,118.33,13374.0,116.8289,116.8487,116.6809,116.7599,13374.0
2024-06-24 14:35:00,118.34,118.45,118.31,118.42,12393.0,116.7697,116.8783,116.7401,116.8487,12393.0
2024-06-24 14:40:00,118.44,118.74,118.44,118.56,22789.0,116.8684,117.1644,116.8684,116.9868,22789.0
2024-06-24 14:45:00,118.54,118.66,118.52,118.59,10954.0,116.9671,117.0855,116.9473,117.0164,10954.0
2024-06-24 14:50:00,118.65,118.68,118.52,118.58,7593.0,117.0756,117.1052,116.9473,117.0065,7593.0
2024-06-24 14:55:00,118.57,118.64,118.5,118.64,6274.0,116.9967,117.0657,116.9276,117.0657,6274.0
2024-06-24 15:00:00,118.66,118.78,118.66,118.67,10655.0,117.0855,117.2039,117.0855,117.0953,10655.0
2024-06-24 15:05:00,118.7,118.88,118.7,118.85,7612.0,117.1249,117.3026,117.1249,117.273,7612.0
2024-06-24 15:10:00,118.84,118.9,118.81,118.84,13292.0,117.2631,117.3223,117.2335,117.2631,13292.0
2024-06-24 15:15:00,118.86,118.94,118.72,118.72,13492.0,117.2828,117.3618,117.1447,117.1447,13492.0
2024-06-24 15:20:00,118.79,118.81,118.69,118.7,7583.0,117.2138,117.2335,117.1151,117.1249,7583.0
2024-06-24 15:25:00,118.7,118.79,118.64,118.68,17531.0,117.1249,117.2138,117.0657,117.1052,17531.0
2024-06-24 15:30:00,118.68,118.86,118.68,118.73,25806.0,117.1052,117.2828,117.1052,117.1545,25806.0
2024-06-24 15:35:00,118.74,118.84,118.64,118.66,15422.0,117.1644,117.2631,117.0657,117.0855,15422.0
2024-06-24 15:40:00,118.65,118.72,118.63,118.71,23647.0,117.0756,117.1447,117.0559,117.1348,23647.0
2024-06-24 15:45:00,118.72,118.79,118.48,118.6,38436.0,117.1447,117.2138,116.9079,117.0263,38436.0
2024-06-24 15:50:00,118.61,118.73,118.46,118.66,68782.0,117.0361,117.1545,116.8881,117.0855,68782.0
2024-06-24 15:55:00,118.66,118.67,118.28,118.28,183227.0,117.0855,117.0953,116.7105,116.7105,183227.0
2024-06-25 09:30:00,117.58,118.0,116.58,117.86,24563.0,116.0198,116.4342,115.0331,116.2961,24563.0
2024-06-25 09:35:00,117.84,118.09,117.57,117.76,8090.0,116.2764,116.523,116.0099,116.1974,8090.0
2024-06-25 09:40:00,117.87,118.41,117.77,118.38,21984.0,116.306,116.8388,116.2073,116.8092,21984.0
2024-06-25 09:45:00,118.28,118.36,118.11,118.15,84695.0,116.7105,116.7895,116.5428,116.5822,84695.0
2024-06-25 09:50:00,118.15,118.62,118.14,118.27,16517.0,116.5822,117.046,116.5724,116.7007,16517.0
2024-06-25 09:55:00,118.26,118.47,118.16,118.27,5755.0,116.6908,116.898,116.5921,116.7007,5755.0
2024-06-25 10:00:00,118.44,118.46,118.23,118.38,2935.0,116.8684,116.8881,116.6612,116.8092,2935.0
2024-06-25 10:05:00,118.37,118.37,117.71,117.76,8912.0,116.7993,116.7993,116.1481,116.1974,8912.0
2024-06-25 10:10:00,117.82,118.08,117.72,117.98,16254.0,116.2566,116.5132,116.158,116.4145,16254.0
2024-06-25 10:15:00,118.05,118.07,117.76,117.92,10515.0,116.4836,116.5033,116.1974,116.3553,10515.0
2024-06-25 10:20:00,117.96,118.18,117.86,118.09,7589.0,116.3948,116.6118,116.2961,116.523,7589.0
2024-06-25 10:25:00,118.11,118.21,117.93,117.93,7307.0,116.5428,116.6414,116.3652,116.3652,7307.0
2024-06-25 10:30:00,118.0,118.12,117.89,118.04,34776.0,116.4342,116.5526,116.3257,116.4737,34776.0
2024-06-25 10:35:00,118.05,118.08,117.79,117.96,19022.0,116.4836,116.5132,116.227,116.3948,19022.0
2024-06-25 10:40:00,118.02,118.32,117.98,117.98,10731.0,116.454,116.75,116.4145,116.4145,10731.0
2024-06-25 10:45:00,117.85,117.92,117.78,117.87,4079.0,116.2862,116.3553,116.2172,116.306,4079.0
2024-06-25 10:50:00,117.88,117.99,117.88,117.95,5115.0,116.3158,116.4244,116.3158,116.3849,5115.0
2024-06-25 10:55:00,117.91,118.0,117.82,117.94,5117.0,116.3454,116.4342,116.2566,116.375,5117.0
2024-06-25 11:00:00,117.93,117.93,117.79,117.86,5925.0,116.3652,116.3652,116.227,116.2961,5925.0
2024-06-25 11:05:00,117.87,118.0,117.87,118.0,5003.0,116.306,116.4342,116.306,116.4342,5003.0
2024-06-25 11:10:00,118.04,118.37,118.04,118.37,6230.0,116.4737,116.7993,116.4737,116.7993,6230.0
2024-06-25 11:15:00,118.37,118.42,118.3,118.36,7642.0,116.7993,116.8487,116.7303,116.7895,7642.0
2024-06-25 11:20:00,118.34,118.39,118.07,118.1,4413.0,116.7697,116.8191,116.5033,116.5329,4413.0
2024-06-25 11:25:00,118.07,118.3,118.03,118.3,8329.0,116.5033,116.7303,116.4638,116.7303,8329.0
2024-06-25 11:30:00,118.31,118.61,118.28,118.61,5553.0,116.7401,117.0361,116.7105,117.0361,5553.0
2024-06-25 11:35:00,118.61,118.61,118.38,118.45,5499.0,117.0361,117.0361,116.8092,116.8783,5499.0
2024-06-25 11:40:00,118.46,118.46,118.22,118.22,5045.0,116.8881,116.8881,116.6513,116.6513,5045.0
2024-06-25 11:45:00,118.28,118.32,118.18,118.27,6230.0,116.7105,116.75,116.6118,116.7007,6230.0
2024-06-25 11:50:00,118.21,118.26,118.17,118.26,4483.0,116.6414,116.6908,116.602,116.6908,4483.0
2024-06-25 11:55:00,118.26,118.34,118.21,118.29,18778.0,116.6908,116.7697,116.6414,116.7204,18778.0
2024-06-25 12:00:00,118.24,118.33,118.19,118.29,6364.0,116.6711,116.7599,116.6217,116.7204,6364.0
2024-06-25 12:05:00,118.28,118.32,118.17,118.3,6432.0,116.7105,116.75,116.602,116.7303,6432.0
2024-06-25 12:10:00,118.24,118.27,118.19,118.19,2584.0,116.6711,116.7007,116.6217,116.6217,2584.0
2024-06-25 12:15:00,118.21,118.22,118.14,118.14,5690.0,116.6414,116.6513,116.5724,116.5724,5690.0
2024-06-25 12:20:00,118.15,118.19,118.1,118.1,6987.0,116.5822,116.6217,116.5329,116.5329,6987.0
2024-06-25 12:25:00,118.09,118.23,118.02,118.19,5625.0,116.523,116.6612,116.454,116.6217,5625.0
2024-06-25 12:30:00,118.15,118.15,117.99,118.0,22385.0,116.5822,116.5822,116.4244,116.4342,22385.0
2024-06-25 12:35:00,118.02,118.13,118.02,118.05,4810.0,116.454,116.5625,116.454,116.4836,4810.0
2024-06-25 12:40:00,118.1,118.12,117.99,117.99,4793.0,116.5329,116.5526,116.4244,116.4244,4793.0
2024-06-25 12:45:00,117.9,118.04,117.82,118.04,8837.0,116.3356,116.4737,116.2566,116.4737,8837.0
2024-06-25 12:50:00,118.04,118.04,117.79,117.83,5811.0,116.4737,116.4737,116.227,116.2665,5811.0
2024-06-25 12:55:00,117.84,117.94,117.82,117.93,5629.0,116.2764,116.375,116.2566,116.3652,5629.0
2024-06-25 13:00:00,117.91,117.94,117.87,117.89,5017.0,116.3454,116.375,116.306,116.3257,5017.0
2024-06-25 13:05:00,117.9,118.1,117.89,118.04,3391.0,116.3356,116.5329,116.3257,116.4737,3391.0
2024-06-25 13:10:00,118.01,118.11,118.0,118.02,4885.0,116.4441,116.5428,116.4342,116.454,4885.0
2024-06-25 13:15:00,118.0,118.0,117.86,117.9,3943.0,116.4342,116.4342,116.2961,116.3356,3943.0
2024-06-25 13:20:00,117.9,118.0,117.87,117.96,5810.0,116.3356,116.4342,116.306,116.3948,5810.0
2024-06-25 13:25:00,118.0,118.07,117.95,118.05,3044.0,116.4342,116.5033,116.3849,116.4836,3044.0
2024-06-25 13:30:00,118.06,118.06,117.96,117.96,3937.0,116.4934,116.4934,116.3948,116.3948,3937.0
2024-06-25 13:35:00,117.98,118.08,117.95,117.95,5424.0,116.4145,116.5132,116.3849,116.3849,5424.0
2024-06-25 13:40:00,118.0,118.05,118.0,118.01,2763.0,116.4342,116.4836,116.4342,116.4441,2763.0
2024-06-25 13:45:00,118.02,118.02,117.8,117.8,4422.0,116.454,116.454,116.2369,116.2369,4422.0
2024-06-25 13:50:00,117.84,117.93,117.79,117.93,8991.0,116.2764,116.3652,116.227,116.3652,8991.0
2024-06-25 13:55:00,117.95,117.98,117.91,117.91,3276.0,116.3849,116.4145,116.3454,116.3454,3276.0
2024-06-25 14:00:00,117.91,117.99,117.85,117.97,4731.0,116.3454,116.4244,116.2862,116.4046,4731.0
2024-06-25 14:05:00,117.94,118.02,117.92,117.98,6299.0,116.375,116.454,116.3553,116.4145,6299.0
2024-06-25 14:10:00,118.01,118.06,117.94,117.97,3767.0,116.4441,116.4934,116.375,116.4046,3767.0
2024-06-25 14:15:00,117.98,118.08,117.98,118.08,5799.0,116.4145,116.5132,116.4145,116.5132,5799.0
2024-06-25 14:20:00,118.1,118.1,118.02,118.05,11154.0,116.5329,116.5329,116.454,116.4836,11154.0
2024-06-25 14:25:00,118.05,118.25,118.04,118.22,13058.0,116.4836,116.6809,116.4737,116.6513,13058.0
2024-06-25 14:30:00,118.2,118.23,118.01,118.03,6725.0,116.6316,116.6612,116.4441,116.4638,6725.0
2024-06-25 14:35:00,118.03,118.07,118.0,118.07,7473.0,116.4638,116.5033,116.4342,116.5033,7473.0
2024-06-25 14:40:00,118.07,118.07,117.97,117.97,9200.0,116.5033,116.5033,116.4046,116.4046,9200.0
2024-06-25 14:45:00,117.98,118.0,117.82,117.99,9920.0,116.4145,116.4342,116.2566,116.4244,9920.0
2024-06-25 14:50:00,118.0,118.01,117.93,117.95,6836.0,116.4342,116.4441,116.3652,116.3849,6836.0
2024-06-25 14:55:00,117.93,118.16,117.88,118.1,9701.0,116.3652,116.5921,116.3158,116.5329,9701.0
2024-06-25 15:00:00,118.1,118.15,118.06,118.14,7250.0,116.5329,116.5822,116.4934,116.5724,7250.0
2024-06-25 15:05:00,118.17,118.17,117.99,118.05,15117.0,116.602,116.602,116.4244,116.4836,15117.0
2024-06-25 15:10:00,118.02,118.15,118.01,118.1,14755.0,116.454,116.5822,116.4441,116.5329,14755.0
2024-06-25 15:15:00,118.11,118.26,118.09,118.17,10880.0,116.5428,116.6908,116.523,116.602,10880.0
2024-06-25 15:20:00,118.2,118.36,118.19,118.29,22336.0,116.6316,116.7895,116.6217,116.7204,22336.0
2024-06-25 15:25:00,118.28,118.46,118.25,118.44,9925.0,116.7105,116.8881,116.6809,116.8684,9925.0
2024-06-25 15:30:00,118.46,118.6,118.37,118.57,17544.0,116.8881,117.0263,116.7993,116.9967,17544.0
2024-06-25 15:35:00,118.56,118.78,118.5,118.7,18615.0,116.9868,117.2039,116.9276,117.1249,18615.0
2024-06-25 15:40:00,118.71,118.83,118.69,118.8,25764.0,117.1348,117.2532,117.1151,117.2236,25764.0
2024-06-25 15:45:00,118.81,118.83,118.67,118.8,22468.0,117.2335,117.2532,117.0953,117.2236,22468.0
2024-06-25 15:50:00,118.81,119.0,118.76,118.85,53629.0,117.2335,117.421,117.1842,117.273,53629.0
2024-06-25 15:55:00,118.83,118.9,118.45,118.46,176934.0,117.2532,117.3223,116.8783,116.8881,176934.0
2024-06-26 09:30:00,117.95,118.0,117.12,117.23,9172.0,116.3849,116.4342,115.5659,115.6745,9172.0
2024-06-26 09:35:00,117.27,117.3,116.9,116.9,6265.0,115.7139,115.7435,115.3488,115.3488,6265.0
2024-06-26 09:40:00,116.88,117.47,116.88,117.33,17253.0,115.3291,115.9113,115.3291,115.7731,17253.0
2024-06-26 09:45:00,117.31,117.41,117.16,117.28,2400.0,115.7534,115.8521,115.6054,115.7238,2400.0
2024-06-26 09:50:00,117.38,117.48,117.18,117.32,14943.0,115.8225,115.9211,115.6251,115.7633,14943.0
2024-06-26 09:55:00,117.32,117.32,117.16,117.23,35202.0,115.7633,115.7633,115.6054,115.6745,35202.0
2024-06-26 10:00:00,117.24,117.81,117.16,117.81,13975.0,115.6843,116.2468,115.6054,116.2468,13975.0
2024-06-26 10:05:00,117.72,117.88,117.59,117.64,7974.0,116.158,116.3158,116.0297,116.079,7974.0
2024-06-26 10:10:00,117.72,117.79,117.48,117.57,3466.0,116.158,116.227,115.9211,116.0099,3466.0
2024-06-26 10:15:00,117.49,117.74,117.47,117.55,39879.0,115.931,116.1777,115.9113,115.9902,39879.0
2024-06-26 10:20:00,117.57,117.72,117.49,117.52,4409.0,116.0099,116.158,115.931,115.9606,4409.0
2024-06-26 10:25:00,117.5,117.5,117.13,117.16,12080.0,115.9409,115.9409,115.5758,115.6054,12080.0
2024-06-26 10:30:00,117.23,117.35,117.09,117.22,12292.0,115.6745,115.7929,115.5363,115.6646,12292.0
2024-06-26 10:35:00,117.25,117.34,117.16,117.26,6900.0,115.6942,115.783,115.6054,115.7041,6900.0
2024-06-26 10:40:00,117.34,117.37,117.1,117.24,21707.0,115.783,115.8126,115.5462,115.6843,21707.0
2024-06-26 10:45:00,117.35,117.43,117.24,117.4,5776.0,115.7929,115.8718,115.6843,115.8422,5776.0
2024-06-26 10:50:00,117.34,117.58,117.28,117.51,7297.0,115.783,116.0198,115.7238,115.9507,7297.0
2024-06-26 10:55:00,117.65,117.78,117.59,117.61,7997.0,116.0889,116.2172,116.0297,116.0494,7997.0
2024-06-26 11:00:00,117.66,117.66,117.33,117.41,4140.0,116.0987,116.0987,115.7731,115.8521,4140.0
2024-06-26 11:05:00,117.37,117.55,117.31,117.31,11266.0,115.8126,115.9902,115.7534,115.7534,11266.0
2024-06-26 11:10:00,117.48,117.48,117.21,117.22,20495.0,115.9211,115.9211,115.6547,115.6646,20495.0
2024-06-26 11:15:00,117.33,117.54,117.32,117.51,5029.0,115.7731,115.9803,115.7633,115.9507,5029.0
2024-06-26 11:20:00,117.66,117.72,117.48,117.69,8744.0,116.0987,116.158,115.9211,116.1283,8744.0
2024-06-26 11:25:00,117.76,117.83,117.67,117.78,30050.0,116.1974,116.2665,116.1086,116.2172,30050.0
2024-06-26 11:30:00,117.72,117.79,117.63,117.75,5861.0,116.158,116.227,116.0691,116.1876,5861.0
2024-06-26 11:35:00,117.8,117.81,117.59,117.61,1919.0,116.2369,116.2468,116.0297,116.0494,1919.0
2024-06-26 11:40:00,117.66,117.71,117.59,117.71,3484.0,116.0987,116.1481,116.0297,116.1481,3484.0
2024-06-26 11:45:00,117.75,117.77,117.64,117.77,3226.0,116.1876,116.2073,116.079,116.2073,3226.0
2024-06-26 11:50:00,117.76,118.02,117.72,117.97,6998.0,116.1974,116.454,116.158,116.4046,6998.0
2024-06-26 11:55:00,117.96,118.09,117.9,118.0,4122.0,116.3948,116.523,116.3356,116.4342,4122.0
2024-06-26 12:00:00,117.95,117.95,117.76,117.76,2126.0,116.3849,116.3849,116.1974,116.1974,2126.0
2024-06-26 12:05:00,117.84,117.98,117.78,117.92,5267.0,116.2764,116.4145,116.2172,116.3553,5267.0
2024-06-26 12:10:00,117.92,117.94,117.77,117.81,2767.0,116.3553,116.375,116.2073,116.2468,2767.0
2024-06-26 12:15:00,117.81,118.1,117.81,118.08,6018.0,116.2468,116.5329,116.2468,116.5132,6018.0
2024-06-26 12:20:00,118.06,118.17,117.92,118.0,4080.0,116.4934,116.602,116.3553,116.4342,4080.0
2024-06-26 12:25:00,117.99,118.11,117.95,117.97,4176.0,116.4244,116.5428,116.3849,116.4046,4176.0
2024-06-26 12:30:00,117.96,118.0,117.88,117.89,1253.0,116.3948,116.4342,116.3158,116.3257,1253.0
2024-06-26 12:35:00,117.92,117.95,117.85,117.91,4473.0,116.3553,116.3849,116.2862,116.3454,4473.0
2024-06-26 12:40:00,117.87,117.95,117.81,117.92,3749.0,116.306,116.3849,116.2468,116.3553,3749.0
2024-06-26 12:45:00,117.86,117.93,117.81,117.86,2375.0,116.2961,116.3652,116.2468,116.2961,2375.0
2024-06-26 12:50:00,117.88,117.9,117.81,117.84,3054.0,116.3158,116.3356,116.2468,116.2764,3054.0
2024-06-26 12:55:00,117.91,117.94,117.86,117.9,4100.0,116.3454,116.375,116.2961,116.3356,4100.0
2024-06-26 13:00:00,117.9,117.93,117.77,117.84,3080.0,116.3356,116.3652,116.2073,116.2764,3080.0
2024-06-26 13:05:00,117.76,117.87,117.71,117.76,3815.0,116.1974,116.306,116.1481,116.1974,3815.0
2024-06-26 13:10:00,117.73,117.93,117.68,117.83,5365.0,116.1678,116.3652,116.1185,116.2665,5365.0
2024-06-26 13:15:00,117.81,117.86,117.74,117.86,28058.0,116.2468,116.2961,116.1777,116.2961,28058.0
2024-06-26 13:20:00,117.82,117.86,117.69,117.73,2877.0,116.2566,116.2961,116.1283,116.1678,2877.0
2024-06-26 13:25:00,117.73,117.92,117.72,117.89,2958.0,116.1678,116.3553,116.158,116.3257,2958.0
2024-06-26 13:30:00,117.92,117.92,117.77,117.87,1790.0,116.3553,116.3553,116.2073,116.306,1790.0
2024-06-26 13:35:00,117.81,117.87,117.74,117.74,3316.0,116.2468,116.306,116.1777,116.1777,3316.0
2024-06-26 13:40:00,117.74,117.74,117.68,117.69,813.0,116.1777,116.1777,116.1185,116.1283,813.0
2024-06-26 13:45:00,117.69,117.8,117.68,117.68,6883.0,116.1283,116.2369,116.1185,116.1185,6883.0
2024-06-26 13:50:00,117.74,117.74,117.67,117.68,2109.0,116.1777,116.1777,116.1086,116.1185,2109.0
2024-06-26 13:55:00,117.72,117.77,117.69,117.77,5213.0,116.158,116.2073,116.1283,116.2073,5213.0
2024-06-26 14:00:00,117.77,117.77,117.66,117.7,5131.0,116.2073,116.2073,116.0987,116.1382,5131.0
2024-06-26 14:05:00,117.7,117.77,117.66,117.77,7776.0,116.1382,116.2073,116.0987,116.2073,7776.0
2024-06-26 14:10:00,117.78,117.78,117.69,117.73,4127.0,116.2172,116.2172,116.1283,116.1678,4127.0
2024-06-26 14:15:00,117.75,117.97,117.75,117.97,4561.0,116.1876,116.4046,116.1876,116.4046,4561.0
2024-06-26 14:20:00,117.94,118.12,117.91,118.07,5270.0,116.375,116.5526,116.3454,116.5033,5270.0
2024-06-26 14:25:00,118.14,118.14,117.95,117.97,31944.0,116.5724,116.5724,116.3849,116.4046,31944.0
2024-06-26 14:30:00,117.99,118.11,117.87,117.87,15272.0,116.4244,116.5428,116.306,116.306,15272.0
2024-06-26 14:35:00,117.9,117.99,117.83,117.95,9421.0,116.3356,116.4244,116.2665,116.3849,9421.0
2024-06-26 14:40:00,117.98,118.1,117.95,118.02,20445.0,116.4145,116.5329,116.3849,116.454,20445.0
2024-06-26 14:45:00,118.0,118.09,117.96,118.09,2736.0,116.4342,116.523,116.3948,116.523,2736.0
2024-06-26 14:50:00,118.09,118.12,117.99,118.03,10194.0,116.523,116.5526,116.4244,116.4638,10194.0
2024-06-26 14:55:00,118.07,118.07,117.94,117.96,5819.0,116.5033,116.5033,116.375,116.3948,5819.0
2024-06-26 15:00:00,118.01,118.03,117.89,117.98,7686.0,116.4441,116.4638,116.3257,116.4145,7686.0
2024-06-26 15:05:00,118.0,118.04,117.98,118.04,4318.0,116.4342,116.4737,116.4145,116.4737,4318.0
2024-06-26 15:10:00,118.04,118.04,117.95,117.95,4789.0,116.4737,116.4737,116.3849,116.3849,4789.0
2024-06-26 15:15:00,118.01,118.05,117.94,117.96,5470.0,116.4441,116.4836,116.375,116.3948,5470.0
2024-06-26 15:20:00,117.97,118.05,117.96,118.01,17808.0,116.4046,116.4836,116.3948,116.4441,17808.0
2024-06-26 15:25:00,118.03,118.07,118.02,118.05,10197.0,116.4638,116.5033,116.454,116.4836,10197.0
2024-06-26 15:30:00,118.04,118.09,117.96,118.0,9891.0,116.4737,116.523,116.3948,116.4342,9891.0
2024-06-26 15:35:00,117.98,118.1,117.95,118.0,39757.0,116.4145,116.5329,116.3849,116.4342,39757.0
2024-06-26 15:40:00,118.0,118.03,117.88,117.94,7890.0,116.4342,116.4638,116.3158,116.375,7890.0
2024-06-26 15:45:00,117.92,117.98,117.86,117.92,14271.0,116.3553,116.4145,116.2961,116.3553,14271.0
2024-06-26 15:50:00,117.93,118.14,117.92,118.13,32172.0,116.3652,116.5724,116.3553,116.5625,32172.0
2024-06-26 15:55:00,118.1,118.14,117.98,118.14,337746.0,116.5329,116.5724,116.4145,116.5724,337746.0
2024-06-27 09:30:00,117.4,117.72,117.06,117.71,26183.0,115.8422,116.158,115.5067,116.1481,26183.0
2024-06-27 09:35:00,117.81,117.85,117.39,117.82,10597.0,116.2468,116.2862,115.8323,116.2566,10597.0
2024-06-27 09:40:00,117.94,118.15,117.81,118.1,7250.0,116.375,116.5822,116.2468,116.5329,7250.0
2024-06-27 09:45:00,118.13,118.13,117.84,117.87,10351.0,116.5625,116.5625,116.2764,116.306,10351.0
2024-06-27 09:50:00,117.77,117.87,117.18,117.42,40198.0,116.2073,116.306,115.6251,115.8619,40198.0
2024-06-27 09:55:00,117.51,117.52,117.17,117.41,10486.0,115.9507,115.9606,115.6152,115.8521,10486.0
2024-06-27 10:00:00,117.54,117.7,117.36,117.48,32084.0,115.9803,116.1382,115.8027,115.9211,32084.0
2024-06-27 10:05:00,117.55,117.62,117.3,117.43,8619.0,115.9902,116.0593,115.7435,115.8718,8619.0
2024-06-27 10:10:00,117.4,117.65,117.4,117.6,11691.0,115.8422,116.0889,115.8422,116.0395,11691.0
2024-06-27 10:15:00,117.68,117.78,117.46,117.46,5210.0,116.1185,116.2172,115.9014,115.9014,5210.0
2024-06-27 10:20:00,117.5,117.66,117.46,117.6,16251.0,115.9409,116.0987,115.9014,116.0395,16251.0
2024-06-27 10:25:00,117.65,117.73,117.55,117.68,9016.0,116.0889,116.1678,115.9902,116.1185,9016.0
2024-06-27 10:30:00,117.65,117.86,117.57,117.86,7123.0,116.0889,116.2961,116.0099,116.2961,7123.0
2024-06-27 10:35:00,117.93,117.93,117.73,117.85,6312.0,116.3652,116.3652,116.1678,116.2862,6312.0
2024-06-27 10:40:00,117.81,118.0,117.78,117.87,8172.0,116.2468,116.4342,116.2172,116.306,8172.0
2024-06-27 10:45:00,117.89,118.1,117.77,117.96,22536.0,116.3257,116.5329,116.2073,116.3948,22536.0
2024-06-27 10:50:00,117.95,117.95,117.53,117.68,11688.0,116.3849,116.3849,115.9705,116.1185,11688.0
2024-06-27 10:55:00,117.73,117.79,117.65,117.78,2817.0,116.1678,116.227,116.0889,116.2172,2817.0
2024-06-27 11:00:00,117.71,117.72,117.54,117.55,6965.0,116.1481,116.158,115.9803,115.9902,6965.0
2024-06-27 11:05:00,117.62,117.65,117.51,117.62,11057.0,116.0593,116.0889,115.9507,116.0593,11057.0
2024-06-27 11:10:00,117.66,117.72,117.62,117.68,3363.0,116.0987,116.158,116.0593,116.1185,3363.0
2024-06-27 11:15:00,117.65,117.72,117.64,117.69,8558.0,116.0889,116.158,116.079,116.1283,8558.0
2024-06-27 11:20:00,117.68,117.76,117.66,117.72,5179.0,116.1185,116.1974,116.0987,116.158,5179.0
2024-06-27 11:25:00,117.73,117.81,117.58,117.63,7075.0,116.1678,116.2468,116.0198,116.0691,7075.0
2024-06-27 11:30:00,117.68,117.68,117.52,117.61,8042.0,116.1185,116.1185,115.9606,116.0494,8042.0
2024-06-27 11:35:00,117.62,117.78,117.56,117.78,7202.0,116.0593,116.2172,116.0001,116.2172,7202.0
2024-06-27 11:40:00,117.81,117.83,117.53,117.53,13670.0,116.2468,116.2665,115.9705,115.9705,13670.0
2024-06-27 11:45:00,117.54,117.76,117.53,117.7,10138.0,115.9803,116.1974,115.9705,116.1382,10138.0
2024-06-27 11:50:00,117.73,117.81,117.63,117.76,4414.0,116.1678,116.2468,116.0691,116.1974,4414.0
2024-06-27 11:55:00,117.75,117.8,117.69,117.73,4840.0,116.1876,116.2369,116.1283,116.1678,4840.0
2024-06-27 12:00:00,117.73,117.81,117.71,117.81,8727.0,116.1678,116.2468,116.1481,116.2468,8727.0
2024-06-27 12:05:00,117.82,118.02,117.82,117.97,6561.0,116.2566,116.454,116.2566,116.4046,6561.0
2024-06-27 12:10:00,118.01,118.03,117.95,118.01,5250.0,116.4441,116.4638,116.3849,116.4441,5250.0
2024-06-27 12:15:00,118.01,118.04,117.97,118.03,12403.0,116.4441,116.4737,116.4046,116.4638,12403.0
2024-06-27 12:20:00,118.03,118.06,117.97,118.02,8193.0,116.4638,116.4934,116.4046,116.454,8193.0
2024-06-27 12:25:00,118.02,118.09,117.95,118.01,10666.0,116.454,116.523,116.3849,116.4441,10666.0
2024-06-27 12:30:00,118.04,118.35,118.03,118.29,10177.0,116.4737,116.7796,116.4638,116.7204,10177.0
2024-06-27 12:35:00,118.31,118.47,118.26,118.45,15871.0,116.7401,116.898,116.6908,116.8783,15871.0
2024-06-27 12:40:00,118.48,118.53,118.2,118.27,14480.0,116.9079,116.9572,116.6316,116.7007,14480.0
2024-06-27 12:45:00,118.27,118.34,118.22,118.24,18358.0,116.7007,116.7697,116.6513,116.6711,18358.0
2024-06-27 12:50:00,118.25,118.26,118.08,118.08,12329.0,116.6809,116.6908,116.5132,116.5132,12329.0
2024-06-27 12:55:00,118.09,118.13,118.04,118.05,4306.0,116.523,116.5625,116.4737,116.4836,4306.0
2024-06-27 13:00:00,118.05,118.15,118.03,118.12,16254.0,116.4836,116.5822,116.4638,116.5526,16254.0
2024-06-27 13:05:00,118.11,118.25,118.07,118.23,48324.0,116.5428,116.6809,116.5033,116.6612,48324.0
2024-06-27 13:10:00,118.21,118.21,118.05,118.16,16132.0,116.6414,116.6414,116.4836,116.5921,16132.0
2024-06-27 13:15:00,118.18,118.2,117.96,117.99,12092.0,116.6118,116.6316,116.3948,116.4244,12092.0
2024-06-27 13:20:00,117.95,118.15,117.91,118.13,5472.0,116.3849,116.5822,116.3454,116.5625,5472.0
2024-06-27 13:25:00,118.17,118.17,118.05,118.08,3522.0,116.602,116.602,116.4836,116.5132,3522.0
2024-06-27 13:30:00,118.05,118.08,117.95,118.01,6572.0,116.4836,116.5132,116.3849,116.4441,6572.0
2024-06-27 13:35:00,117.98,118.17,117.95,118.07,11377.0,116.4145,116.602,116.3849,116.5033,11377.0
2024-06-27 13:40:00,118.09,118.15,118.06,118.08,7209.0,116.523,116.5822,116.4934,116.5132,7209.0
2024-06-27 13:45:00,118.09,118.22,118.08,118.13,13212.0,116.523,116.6513,116.5132,116.5625,13212.0
2024-06-27 13:50:00,118.13,118.15,118.1,118.14,4181.0,116.5625,116.5822,116.5329,116.5724,4181.0
2024-06-27 13:55:00,118.14,118.19,118.11,118.18,10405.0,116.5724,116.6217,116.5428,116.6118,10405.0
2024-06-27 14:00:00,118.17,118.17,118.01,118.11,8606.0,116.602,116.602,116.4441,116.5428,8606.0
2024-06-27 14:05:00,118.14,118.23,118.1,118.18,10658.0,116.5724,116.6612,116.5329,116.6118,10658.0
2024-06-27 14:10:00,118.21,118.21,117.98,118.05,10263.0,116.6414,116.6414,116.4145,116.4836,10263.0
2024-06-27 14:15:00,118.05,118.21,118.03,118.16,10561.0,116.4836,116.6414,116.4638,116.5921,10561.0
2024-06-27 14:20:00,118.16,118.17,118.1,118.15,8348.0,116.5921,116.602,116.5329,116.5822,8348.0
2024-06-27 14:25:00,118.13,118.24,118.1,118.11,21262.0,116.5625,116.6711,116.5329,116.5428,21262.0
2024-06-27 14:30:00,118.11,118.26,118.08,118.1,40356.0,116.5428,116.6908,116.5132,116.5329,40356.0
2024-06-27 14:35:00,118.1,118.18,117.96,117.97,12114.0,116.5329,116.6118,116.3948,116.4046,12114.0
2024-06-27 14:40:00,117.97,117.98,117.79,117.8,77686.0,116.4046,116.4145,116.227,116.2369,77686.0
2024-06-27 14:45:00,117.75,117.92,117.74,117.84,9340.0,116.1876,116.3553,116.1777,116.2764,9340.0
2024-06-27 14:50:00,117.83,117.89,117.8,117.83,20766.0,116.2665,116.3257,116.2369,116.2665,20766.0
2024-06-27 14:55:00,117.83,118.03,117.83,118.0,9316.0,116.2665,116.4638,116.2665,116.4342,9316.0
2024-06-27 15:00:00,118.0,118.08,117.95,118.06,11802.0,116.4342,116.5132,116.3849,116.4934,11802.0
2024-06-27 15:05:00,118.04,118.06,117.9,118.03,9039.0,116.4737,116.4934,116.3356,116.4638,9039.0
2024-06-27 15:10:00,118.05,118.14,117.96,118.09,15749.0,116.4836,116.5724,116.3948,116.523,15749.0
2024-06-27 15:15:00,118.09,118.15,117.99,118.02,14194.0,116.523,116.5822,116.4244,116.454,14194.0
2024-06-27 15:20:00,118.02,118.11,117.98,118.01,11921.0,116.454,116.5428,116.4145,116.4441,11921.0
2024-06-27 15:25:00,118.01,118.06,117.86,117.89,23063.0,116.4441,116.4934,116.2961,116.3257,23063.0
2024-06-27 15:30:00,117.9,118.19,117.88,118.08,28792.0,116.3356,116.6217,116.3158,116.5132,28792.0
2024-06-27 15:35:00,118.09,118.09,117.93,118.0,20137.0,116.523,116.523,116.3652,116.4342,20137.0
2024-06-27 15:40:00,118.01,118.17,117.95,118.04,37095.0,116.4441,116.602,116.3849,116.4737,37095.0
2024-06-27 15:45:00,118.02,118.11,117.96,118.04,31580.0,116.454,116.5428,116.3948,116.4737,31580.0
2024-06-27 15:50:00,118.03,118.09,117.97,118.01,70176.0,116.4638,116.523,116.4046,116.4441,70176.0
2024-06-27 15:55:00,118.0,118.11,117.92,118.02,291196.0,116.4342,116.5428,116.3553,116.454,291196.0
2024-06-28 09:30:00,118.5,119.21,118.21,119.16,23943.0,116.9276,117.6282,116.6414,117.5788,23943.0
2024-06-28 09:35:00,119.21,119.29,118.65,118.81,7979.0,117.6282,117.7071,117.0756,117.2335,7979.0
2024-06-28 09:40:00,118.95,118.95,118.5,118.57,7613.0,117.3716,117.3716,116.9276,116.9967,7613.0
2024-06-28 09:45:00,118.62,118.75,118.23,118.6,30428.0,117.046,117.1743,116.6612,117.0263,30428.0
2024-06-28 09:50:00,118.42,118.78,118.42,118.76,4708.0,116.8487,117.2039,116.8487,117.1842,4708.0
2024-06-28 09:55:00,118.78,118.87,118.44,118.46,11117.0,117.2039,117.2927,116.8684,116.8881,11117.0
2024-06-28 10:00:00,118.56,118.96,118.38,118.81,37872.0,116.9868,117.3815,116.8092,117.2335,37872.0
2024-06-28 10:05:00,118.88,119.31,118.81,119.15,36484.0,117.3026,117.7269,117.2335,117.569,36484.0
2024-06-28 10:10:00,119.07,119.3,118.96,119.08,37921.0,117.49,117.717,117.3815,117.4999,37921.0
2024-06-28 10:15:00,119.08,119.08,118.77,118.78,29063.0,117.4999,117.4999,117.194,117.2039,29063.0
2024-06-28 10:20:00,118.78,119.09,118.77,118.86,17980.0,117.2039,117.5098,117.194,117.2828,17980.0
2024-06-28 10:25:00,118.72,118.95,118.59,118.66,26424.0,117.1447,117.3716,117.0164,117.0855,26424.0
2024-06-28 10:30:00,118.77,119.06,118.67,118.83,21389.0,117.194,117.4802,117.0953,117.2532,21389.0
2024-06-28 10:35:00,118.92,118.94,118.76,118.87,8877.0,117.342,117.3618,117.1842,117.2927,8877.0
2024-06-28 10:40:00,118.83,118.85,118.56,118.81,10184.0,117.2532,117.273,116.9868,117.2335,10184.0
2024-06-28 10:45:00,118.87,119.16,118.82,119.15,61414.0,117.2927,117.5788,117.2434,117.569,61414.0
2024-06-28 10:50:00,119.15,119.16,118.76,118.83,16948.0,117.569,117.5788,117.1842,117.2532,16948.0
2024-06-28 10:55:00,118.78,118.81,118.63,118.79,12517.0,117.2039,117.2335,117.0559,117.2138,12517.0
2024-06-28 11:00:00,118.79,118.85,118.51,118.51,35753.0,117.2138,117.273,116.9375,116.9375,35753.0
2024-06-28 11:05:00,118.47,118.72,118.46,118.59,13309.0,116.898,117.1447,116.8881,117.0164,13309.0
2024-06-28 11:10:00,118.55,118.75,118.52,118.72,11225.0,116.9769,117.1743,116.9473,117.1447,11225.0
2024-06-28 11:15:00,118.72,118.83,118.62,118.75,12218.0,117.1447,117.2532,117.046,117.1743,12218.0
2024-06-28 11:20:00,118.76,118.8,118.65,118.69,32237.0,117.1842,117.2236,117.0756,117.1151,32237.0
2024-06-28 11:25:00,118.69,118.69,118.42,118.6,21947.0,117.1151,117.1151,116.8487,117.0263,21947.0
2024-06-28 11:30:00,118.6,118.7,118.54,118.69,20432.0,117.0263,117.1249,116.9671,117.1151,20432.0
2024-06-28 11:35:00,118.68,118.72,118.52,118.7,10007.0,117.1052,117.1447,116.9473,117.1249,10007.0
2024-06-28 11:40:00,118.73,118.74,118.58,118.63,8866.0,117.1545,117.1644,117.0065,117.0559,8866.0
2024-06-28 11:45:00,118.68,118.68,118.4,118.4,4424.0,117.1052,117.1052,116.8289,116.8289,4424.0
2024-06-28 11:50:00,118.41,118.51,118.37,118.5,7461.0,116.8388,116.9375,116.7993,116.9276,7461.0
2024-06-28 11:55:00,118.47,118.53,118.45,118.5,6452.0,116.898,116.9572,116.8783,116.9276,6452.0
2024-06-28 12:00:00,118.51,118.56,118.42,118.42,10537.0,116.9375,116.9868,116.8487,116.8487,10537.0
2024-06-28 12:05:00,118.45,118.45,118.11,118.15,15691.0,116.8783,116.8783,116.5428,116.5822,15691.0
2024-06-28 12:10:00,118.08,118.17,118.02,118.12,8364.0,116.5132,116.602,116.454,116.5526,8364.0
2024-06-28 12:15:00,118.13,118.14,117.91,117.92,9625.0,116.5625,116.5724,116.3454,116.3553,9625.0
2024-06-28 12:20:00,117.91,118.07,117.91,118.02,7070.0,116.3454,116.5033,116.3454,116.454,7070.0
2024-06-28 12:25:00,118.02,118.15,118.02,118.14,10725.0,116.454,116.5822,116.454,116.5724,10725.0
2024-06-28 12:30:00,118.15,118.28,118.15,118.26,15101.0,116.5822,116.7105,116.5822,116.6908,15101.0
2024-06-28 12:35:00,118.24,118.28,118.14,118.15,8464.0,116.6711,116.7105,116.5724,116.5822,8464.0
2024-06-28 12:40:00,118.17,118.35,118.04,118.34,23304.0,116.602,116.7796,116.4737,116.7697,23304.0
2024-06-28 12:45:00,118.37,118.49,118.28,118.47,9233.0,116.7993,116.9177,116.7105,116.898,9233.0
2024-06-28 12:50:00,118.45,118.49,118.41,118.43,6374.0,116.8783,116.9177,116.8388,116.8585,6374.0
2024-06-28 12:55:00,118.45,118.5,118.42,118.43,8613.0,116.8783,116.9276,116.8487,116.8585,8613.0
2024-06-28 13:00:00,118.43,118.48,118.34,118.34,20180.0,116.8585,116.9079,116.7697,116.7697,20180.0
2024-06-28 13:05:00,118.34,118.63,118.34,118.62,26936.0,116.7697,117.0559,116.7697,117.046,26936.0
2024-06-28 13:10:00,118.64,118.65,118.48,118.58,9189.0,117.0657,117.0756,116.9079,117.0065,9189.0
2024-06-28 13:15:00,118.57,118.63,118.53,118.59,16598.0,116.9967,117.0559,116.9572,117.0164,16598.0
2024-06-28 13:20:00,118.58,118.58,118.44,118.45,6433.0,117.0065,117.0065,116.8684,116.8783,6433.0
2024-06-28 13:25:00,118.44,118.52,118.28,118.34,20145.0,116.8684,116.9473,116.7105,116.7697,20145.0
2024-06-28 13:30:00,118.31,118.31,118.15,118.2,17335.0,116.7401,116.7401,116.5822,116.6316,17335.0
2024-06-28 13:35:00,118.21,118.33,118.19,118.32,21569.0,116.6414,116.7599,116.6217,116.75,21569.0
2024-06-28 13:40:00,118.33,118.37,118.26,118.28,10605.0,116.7599,116.7993,116.6908,116.7105,10605.0
2024-06-28 13:45:00,118.29,118.35,118.22,118.25,15007.0,116.7204,116.7796,116.6513,116.6809,15007.0
2024-06-28 13:50:00,118.25,118.32,118.18,118.28,9960.0,116.6809,116.75,116.6118,116.7105,9960.0
2024-06-28 13:55:00,118.26,118.28,118.23,118.25,6394.0,116.6908,116.7105,116.6612,116.6809,6394.0
2024-06-28 14:00:00,118.22,118.42,118.22,118.4,12460.0,116.6513,116.8487,116.6513,116.8289,12460.0
2024-06-28 14:05:00,118.4,118.6,118.39,118.57,36676.0,116.8289,117.0263,116.8191,116.9967,36676.0
2024-06-28 14:10:00,118.59,118.6,118.53,118.57,9483.0,117.0164,117.0263,116.9572,116.9967,9483.0
2024-06-28 14:15:00,118.55,118.57,118.38,118.39,8867.0,116.9769,116.9967,116.8092,116.8191,8867.0
2024-06-28 14:20:00,118.36,118.65,118.34,118.65,31150.0,116.7895,117.0756,116.7697,117.0756,31150.0
2024-06-28 14:25:00,118.67,118.69,118.46,118.48,13140.0,117.0953,117.1151,116.8881,116.9079,13140.0
2024-06-28 14:30:00,118.48,118.56,118.41,118.56,12282.0,116.9079,116.9868,116.8388,116.9868,12282.0
2024-06-28 14:35:00,118.56,118.58,118.44,118.56,29943.0,116.9868,117.0065,116.8684,116.9868,29943.0
2024-06-28 14:40:00,118.57,118.68,118.39,118.41,70908.0,116.9967,117.1052,116.8191,116.8388,70908.0
2024-06-28 14:45:00,118.36,118.45,118.12,118.13,4871.0,116.7895,116.8783,116.5526,116.5625,4871.0
2024-06-28 14:50:00,118.12,118.35,118.1,118.35,11528.0,116.5526,116.7796,116.5329,116.7796,11528.0
2024-06-28 14:55:00,118.35,118.39,118.3,118.31,7827.0,116.7796,116.8191,116.7303,116.7401,7827.0
2024-06-28 15:00:00,118.3,118.3,118.17,118.29,51843.0,116.7303,116.7303,116.602,116.7204,51843.0
2024-06-28 15:05:00,118.28,118.34,118.24,118.28,15181.0,116.7105,116.7697,116.6711,116.7105,15181.0
2024-06-28 15:10:00,118.28,118.42,118.25,118.26,13185.0,116.7105,116.8487,116.6809,116.6908,13185.0
2024-06-28 15:15:00,118.28,118.32,118.2,118.3,50601.0,116.7105,116.75,116.6316,116.7303,50601.0
2024-06-28 15:20:00,118.3,118.35,118.25,118.26,16426.0,116.7303,116.7796,116.6809,116.6908,16426.0
2024-06-28 15:25:00,118.28,118.5,118.22,118.47,40401.0,116.7105,116.9276,116.6513,116.898,40401.0
2024-06-28 15:30:00,118.45,118.5,118.2,118.36,30886.0,116.8783,116.9276,116.6316,116.7895,30886.0
2024-06-28 15:35:00,118.37,118.54,118.35,118.51,20070.0,116.7993,116.9671,116.7796,116.9375,20070.0
2024-06-28 15:40:00,118.47,118.59,118.42,118.42,31180.0,116.898,117.0164,116.8487,116.8487,31180.0
2024-06-28 15:45:00,118.43,118.5,118.29,118.34,42673.0,116.8585,116.9276,116.7204,116.7697,42673.0
2024-06-28 15:50:00,118.37,118.65,118.09,118.18,213117.0,116.7993,117.0756,116.523,116.6118,213117.0
2024-06-28 15:55:00,118.21,118.83,117.84,118.1,572174.0,116.6414,117.2532,116.2764,116.5329,572174.0
2024-07-01 09:30:00,119.07,119.33,118.39,118.87,32976.0,117.49,117.7466,116.8191,117.2927,32976.0
2024-07-01 09:35:00,118.56,118.91,118.31,118.49,10612.0,116.9868,117.3322,116.7401,116.9177,10612.0
2024-07-01 09:40:00,118.48,119.16,118.29,119.1,31115.0,116.9079,117.5788,116.7204,117.5196,31115.0
2024-07-01 09:45:00,119.1,119.17,118.4,118.4,26890.0,117.5196,117.5887,116.8289,116.8289,26890.0
2024-07-01 09:50:00,118.4,118.78,118.39,118.65,11719.0,116.8289,117.2039,116.8191,117.0756,11719.0
2024-07-01 09:55:00,118.54,118.66,118.51,118.6,2902.0,116.9671,117.0855,116.9375,117.0263,2902.0
2024-07-01 10:00:00,118.65,118.88,118.3,118.48,28739.0,117.0756,117.3026,116.7303,116.9079,28739.0
2024-07-01 10:05:00,118.47,118.47,118.15,118.28,20711.0,116.898,116.898,116.5822,116.7105,20711.0
2024-07-01 10:10:00,118.28,118.28,117.75,117.81,15436.0,116.7105,116.7105,116.1876,116.2468,15436.0
2024-07-01 10:15:00,117.82,118.19,117.8,118.09,44569.0,116.2566,116.6217,116.2369,116.523,44569.0
2024-07-01 10:20:00,118.09,118.1,117.67,117.72,17821.0,116.523,116.5329,116.1086,116.158,17821.0
2024-07-01 10:25:00,117.72,117.79,117.49,117.68,17041.0,116.158,116.227,115.931,116.1185,17041.0
2024-07-01 10:30:00,117.73,117.75,117.39,117.45,34542.0,116.1678,116.1876,115.8323,115.8915,34542.0
2024-07-01 10:35:00,117.46,117.61,117.4,117.56,28211.0,115.9014,116.0494,115.8422,116.0001,28211.0
2024-07-01 10:40:00,117.51,117.52,117.18,117.23,18916.0,115.9507,115.9606,115.6251,115.6745,18916.0
2024-07-01 10:45:00,117.24,117.28,117.05,117.06,22654.0,115.6843,115.7238,115.4968,115.5067,22654.0
2024-07-01 10:50:00,117.08,117.17,116.85,116.86,6329.0,115.5264,115.6152,115.2995,115.3094,6329.0
2024-07-01 10:55:00,116.82,117.02,116.82,116.87,11063.0,115.2699,115.4672,115.2699,115.3192,11063.0
2024-07-01 11:00:00,116.82,116.84,116.52,116.83,14861.0,115.2699,115.2896,114.9739,115.2798,14861.0
2024-07-01 11:05:00,116.95,117.02,116.89,117.0,13772.0,115.3982,115.4672,115.339,115.4475,13772.0
2024-07-01 11:10:00,116.95,117.12,116.9,117.06,14508.0,115.3982,115.5659,115.3488,115.5067,14508.0
2024-07-01 11:15:00,117.09,117.09,116.94,116.95,7934.0,115.5363,115.5363,115.3883,115.3982,7934.0
2024-07-01 11:20:00,116.93,117.23,116.88,117.23,19144.0,115.3784,115.6745,115.3291,115.6745,19144.0
2024-07-01 11:25:00,117.28,117.51,117.26,117.41,13188.0,115.7238,115.9507,115.7041,115.8521,13188.0
2024-07-01 11:30:00,117.4,117.54,117.34,117.37,39977.0,115.8422,115.9803,115.783,115.8126,39977.0
2024-07-01 11:35:00,117.36,117.78,117.35,117.66,15102.0,115.8027,116.2172,115.7929,116.0987,15102.0
2024-07-01 11:40:00,117.65,117.93,117.64,117.89,5819.0,116.0889,116.3652,116.079,116.3257,5819.0
2024-07-01 11:45:00,117.92,118.15,117.89,118.15,19597.0,116.3553,116.5822,116.3257,116.5822,19597.0
2024-07-01 11:50:00,118.15,118.28,118.14,118.14,9708.0,116.5822,116.7105,116.5724,116.5724,9708.0
2024-07-01 11:55:00,118.18,118.27,118.13,118.24,12570.0,116.6118,116.7007,116.5625,116.6711,12570.0
2024-07-01 12:00:00,118.22,118.24,117.97,117.97,6358.0,116.6513,116.6711,116.4046,116.4046,6358.0
2024-07-01 12:05:00,117.98,118.26,117.98,118.2,10258.0,116.4145,116.6908,116.4145,116.6316,10258.0
2024-07-01 12:10:00,118.17,118.17,118.03,118.08,11706.0,116.602,116.602,116.4638,116.5132,11706.0
2024-07-01 12:15:00,118.08,118.25,118.07,118.17,11622.0,116.5132,116.6809,116.5033,116.602,11622.0
2024-07-01 12:20:00,118.15,118.16,118.01,118.01,8809.0,116.5822,116.5921,116.4441,116.4441,8809.0
2024-07-01 12:25:00,118.02,118.21,118.0,118.21,4402.0,116.454,116.6414,116.4342,116.6414,4402.0
2024-07-01 12:30:00,118.21,118.26,118.11,118.2,13936.0,116.6414,116.6908,116.5428,116.6316,13936.0
2024-07-01 12:35:00,118.22,118.27,118.21,118.22,9980.0,116.6513,116.7007,116.6414,116.6513,9980.0
2024-07-01 12:40:00,118.22,118.3,118.17,118.21,13559.0,116.6513,116.7303,116.602,116.6414,13559.0
2024-07-01 12:45:00,118.21,118.28,118.18,118.19,7739.0,116.6414,116.7105,116.6118,116.6217,7739.0
2024-07-01 12:50:00,118.18,118.27,118.18,118.22,7985.0,116.6118,116.7007,116.6118,116.6513,7985.0
2024-07-01 12:55:00,118.26,118.26,118.19,118.23,5946.0,116.6908,116.6908,116.6217,116.6612,5946.0
2024-07-01 13:00:00,118.22,118.37,118.22,118.29,17029.0,116.6513,116.7993,116.6513,116.7204,17029.0
2024-07-01 13:05:00,118.3,118.52,118.27,118.37,18872.0,116.7303,116.9473,116.7007,116.7993,18872.0
2024-07-01 13:10:00,118.36,118.51,118.33,118.47,8685.0,116.7895,116.9375,116.7599,116.898,8685.0
2024-07-01 13:15:00,118.47,118.73,118.47,118.72,11635.0,116.898,117.1545,116.898,117.1447,11635.0
2024-07-01 13:20:00,118.73,118.9,118.73,118.84,21699.0,117.1545,117.3223,117.1545,117.2631,21699.0
2024-07-01 13:25:00,118.86,119.09,118.86,119.07,18083.0,117.2828,117.5098,117.2828,117.49,18083.0
2024-07-01 13:30:00,119.01,119.02,118.85,118.92,13342.0,117.4308,117.4407,117.273,117.342,13342.0
2024-07-01 13:35:00,118.91,119.07,118.91,118.99,22222.0,117.3322,117.49,117.3322,117.4111,22222.0
2024-07-01 13:40:00,119.0,119.08,118.93,119.01,31329.0,117.421,117.4999,117.3519,117.4308,31329.0
2024-07-01 13:45:00,118.99,119.09,118.96,118.99,27405.0,117.4111,117.5098,117.3815,117.4111,27405.0
2024-07-01 13:50:00,118.99,119.0,118.89,118.93,19050.0,117.4111,117.421,117.3124,117.3519,19050.0
2024-07-01 13:55:00,118.91,119.02,118.9,119.0,9935.0,117.3322,117.4407,117.3223,117.421,9935.0
2024-07-01 14:00:00,119.0,119.01,118.81,118.89,14655.0,117.421,117.4308,117.2335,117.3124,14655.0
2024-07-01 14:05:00,118.88,119.03,118.88,118.98,19383.0,117.3026,117.4506,117.3026,117.4012,19383.0
2024-07-01 14:10:00,118.96,119.04,118.95,119.03,24501.0,117.3815,117.4604,117.3716,117.4506,24501.0
2024-07-01 14:15:00,119.03,119.08,119.01,119.06,15883.0,117.4506,117.4999,117.4308,117.4802,15883.0
2024-07-01 14:20:00,119.06,119.08,118.93,118.98,17587.0,117.4802,117.4999,117.3519,117.4012,17587.0
2024-07-01 14:25:00,118.98,119.02,118.87,118.87,21344.0,117.4012,117.4407,117.2927,117.2927,21344.0
2024-07-01 14:30:00,118.85,119.02,118.79,119.02,12272.0,117.273,117.4407,117.2138,117.4407,12272.0
2024-07-01 14:35:00,119.03,119.03,118.97,119.0,17082.0,117.4506,117.4506,117.3914,117.421,17082.0
2024-07-01 14:40:00,119.0,119.01,118.97,119.0,15557.0,117.421,117.4308,117.3914,117.421,15557.0
2024-07-01 14:45:00,119.0,119.0,118.86,118.87,14118.0,117.421,117.421,117.2828,117.2927,14118.0
2024-07-01 14:50:00,118.89,119.11,118.89,119.11,27834.0,117.3124,117.5295,117.3124,117.5295,27834.0
2024-07-01 14:55:00,119.11,119.16,119.01,119.01,24466.0,117.5295,117.5788,117.4308,117.4308,24466.0
2024-07-01 15:00:00,119.01,119.01,118.95,118.96,29982.0,117.4308,117.4308,117.3716,117.3815,29982.0
2024-07-01 15:05:00,118.96,119.03,118.94,119.0,22714.0,117.3815,117.4506,117.3618,117.421,22714.0
2024-07-01 15:10:00,119.0,119.12,118.99,119.08,22677.0,117.421,117.5394,117.4111,117.4999,22677.0
2024-07-01 15:15:00,119.06,119.12,118.84,118.91,31805.0,117.4802,117.5394,117.2631,117.3322,31805.0
2024-07-01 15:20:00,118.91,119.05,118.9,119.01,17352.0,117.3322,117.4703,117.3223,117.4308,17352.0
2024-07-01 15:25:00,119.01,119.01,118.72,118.79,38144.0,117.4308,117.4308,117.1447,117.2138,38144.0
2024-07-01 15:30:00,118.78,119.0,118.77,118.99,25266.0,117.2039,117.421,117.194,117.4111,25266.0
2024-07-01 15:35:00,118.99,118.99,118.85,118.9,35106.0,117.4111,117.4111,117.273,117.3223,35106.0
2024-07-01 15:40:00,118.89,118.96,118.81,118.85,31687.0,117.3124,117.3815,117.2335,117.273,31687.0
2024-07-01 15:45:00,118.85,118.98,118.64,118.65,58318.0,117.273,117.4012,117.0657,117.0756,58318.0
2024-07-01 15:50:00,118.64,118.91,118.61,118.88,80203.0,117.0657,117.3322,117.0361,117.3026,80203.0
2024-07-01 15:55:00,118.88,118.95,118.74,118.76,192708.0,117.3026,117.3716,117.1644,117.1842,192708.0
2024-07-02 09:30:00,118.04,118.12,117.68,117.97,10519.0,116.4737,116.5526,116.1185,116.4046,10519.0
2024-07-02 09:35:00,118.02,118.03,117.33,117.78,18038.0,116.454,116.4638,115.7731,116.2172,18038.0
2024-07-02 09:40:00,117.7,117.88,117.51,117.62,7434.0,116.1382,116.3158,115.9507,116.0593,7434.0
2024-07-02 09:45:00,117.61,117.74,117.37,117.57,10207.0,116.0494,116.1777,115.8126,116.0099,10207.0
2024-07-02 09:50:00,117.65,117.8,117.42,117.64,31426.0,116.0889,116.2369,115.8619,116.079,31426.0
2024-07-02 09:55:00,117.64,117.82,117.44,117.77,39920.0,116.079,116.2566,115.8817,116.2073,39920.0
2024-07-02 10:00:00,117.78,118.27,117.38,118.2,20273.0,116.2172,116.7007,115.8225,116.6316,20273.0
2024-07-02 10:05:00,118.2,118.26,118.01,118.02,15101.0,116.6316,116.6908,116.4441,116.454,15101.0
2024-07-02 10:10:00,117.97,118.16,117.71,118.02,46145.0,116.4046,116.5921,116.1481,116.454,46145.0
2024-07-02 10:15:00,117.98,118.29,117.97,118.21,10184.0,116.4145,116.7204,116.4046,116.6414,10184.0
2024-07-02 10:20:00,118.11,118.36,117.99,118.36,49699.0,116.5428,116.7895,116.4244,116.7895,49699.0
2024-07-02 10:25:00,118.31,118.51,118.28,118.51,6835.0,116.7401,116.9375,116.7105,116.9375,6835.0
2024-07-02 10:30:00,118.46,118.72,118.46,118.67,9817.0,116.8881,117.1447,116.8881,117.0953,9817.0
2024-07-02 10:35:00,118.71,118.72,118.42,118.57,7027.0,117.1348,117.1447,116.8487,116.9967,7027.0
2024-07-02 10:40:00,118.55,118.57,118.16,118.23,13640.0,116.9769,116.9967,116.5921,116.6612,13640.0
2024-07-02 10:45:00,118.23,118.4,118.21,118.26,7382.0,116.6612,116.8289,116.6414,116.6908,7382.0
2024-07-02 10:50:00,118.25,118.34,118.18,118.34,5825.0,116.6809,116.7697,116.6118,116.7697,5825.0
2024-07-02 10:55:00,118.37,118.45,118.29,118.3,6139.0,116.7993,116.8783,116.7204,116.7303,6139.0
2024-07-02 11:00:00,118.27,118.46,118.27,118.4,17611.0,116.7007,116.8881,116.7007,116.8289,17611.0
2024-07-02 11:05:00,118.4,118.69,118.38,118.68,12365.0,116.8289,117.1151,116.8092,117.1052,12365.0
2024-07-02 11:10:00,118.72,118.95,118.71,118.84,11550.0,117.1447,117.3716,117.1348,117.2631,11550.0
2024-07-02 11:15:00,118.84,118.89,118.76,118.89,5905.0,117.2631,117.3124,117.1842,117.3124,5905.0
2024-07-02 11:20:00,118.91,118.92,118.65,118.84,6882.0,117.3322,117.342,117.0756,117.2631,6882.0
2024-07-02 11:25:00,118.83,118.95,118.82,118.94,2678.0,117.2532,117.3716,117.2434,117.3618,2678.0
2024-07-02 11:30:00,118.96,118.96,118.85,118.91,4937.0,117.3815,117.3815,117.273,117.3322,4937.0
2024-07-02 11:35:00,118.92,119.17,118.91,119.12,14044.0,117.342,117.5887,117.3322,117.5394,14044.0
2024-07-02 11:40:00,119.12,119.27,119.06,119.06,11250.0,117.5394,117.6874,117.4802,117.4802,11250.0
2024-07-02 11:45:00,119.07,119.36,119.07,119.3,14233.0,117.49,117.7762,117.49,117.717,14233.0
2024-07-02 11:50:00,119.31,119.43,119.3,119.36,10077.0,117.7269,117.8453,117.717,117.7762,10077.0
2024-07-02 11:55:00,119.33,119.36,118.99,119.0,15333.0,117.7466,117.7762,117.4111,117.421,15333.0
2024-07-02 12:00:00,118.96,119.08,118.91,118.97,6647.0,117.3815,117.4999,117.3322,117.3914,6647.0
2024-07-02 12:05:00,118.94,119.11,118.8,119.11,53316.0,117.3618,117.5295,117.2236,117.5295,53316.0
2024-07-02 12:10:00,119.03,119.04,118.96,119.03,3735.0,117.4506,117.4604,117.3815,117.4506,3735.0
2024-07-02 12:15:00,119.05,119.05,118.87,118.92,9994.0,117.4703,117.4703,117.2927,117.342,9994.0
2024-07-02 12:20:00,118.89,118.99,118.86,118.97,9994.0,117.3124,117.4111,117.2828,117.3914,9994.0
2024-07-02 12:25:00,118.99,119.12,118.91,119.12,28209.0,117.4111,117.5394,117.3322,117.5394,28209.0
2024-07-02 12:30:00,119.12,119.14,119.03,119.05,5308.0,117.5394,117.5591,117.4506,117.4703,5308.0
2024-07-02 12:35:00,119.02,119.07,118.9,119.03,19665.0,117.4407,117.49,117.3223,117.4506,19665.0
2024-07-02 12:40:00,119.01,119.11,119.01,119.09,1020.0,117.4308,117.5295,117.4308,117.5098,1020.0
2024-07-02 12:45:00,119.11,119.17,119.09,119.17,1236.0,117.5295,117.5887,117.5098,117.5887,1236.0
2024-07-02 12:50:00,119.13,119.24,119.06,119.22,4735.0,117.5492,117.6578,117.4802,117.638,4735.0
2024-07-02 12:55:00,119.19,119.19,119.06,119.09,2728.0,117.6084,117.6084,117.4802,117.5098,2728.0
2024-07-02 13:00:00,119.06,119.11,119.0,119.01,10023.0,117.4802,117.5295,117.421,117.4308,10023.0
2024-07-02 13:05:00,119.04,119.17,119.0,119.17,4912.0,117.4604,117.5887,117.421,117.5887,4912.0
2024-07-02 13:10:00,119.18,119.18,119.1,119.1,4480.0,117.5986,117.5986,117.5196,117.5196,4480.0
2024-07-02 13:15:00,119.15,119.2,119.14,119.18,4040.0,117.569,117.6183,117.5591,117.5986,4040.0
2024-07-02 13:20:00,119.16,119.19,119.14,119.16,6725.0,117.5788,117.6084,117.5591,117.5788,6725.0
2024-07-02 13:25:00,119.16,119.22,119.15,119.19,7501.0,117.5788,117.638,117.569,117.6084,7501.0
2024-07-02 13:30:00,119.19,119.19,119.0,119.0,5605.0,117.6084,117.6084,117.421,117.421,5605.0
2024-07-02 13:35:00,119.02,119.09,119.0,119.07,6349.0,117.4407,117.5098,117.421,117.49,6349.0
2024-07-02 13:40:00,119.07,119.12,119.02,119.02,2656.0,117.49,117.5394,117.4407,117.4407,2656.0
2024-07-02 13:45:00,119.04,119.14,119.02,119.13,1942.0,117.4604,117.5591,117.4407,117.5492,1942.0
2024-07-02 13:50:00,119.17,119.2,119.12,119.16,4468.0,117.5887,117.6183,117.5394,117.5788,4468.0
2024-07-02 13:55:00,119.15,119.22,119.15,119.22,3731.0,117.569,117.638,117.569,117.638,3731.0
2024-07-02 14:00:00,119.24,119.31,119.21,119.31,11788.0,117.6578,117.7269,117.6282,117.7269,11788.0
2024-07-02 14:05:00,119.29,119.38,119.21,119.34,7981.0,117.7071,117.7959,117.6282,117.7565,7981.0
2024-07-02 14:10:00,119.33,119.44,119.29,119.41,4798.0,117.7466,117.8551,117.7071,117.8255,4798.0
2024-07-02 14:15:00,119.39,119.46,119.37,119.45,3343.0,117.8058,117.8749,117.7861,117.865,3343.0
2024-07-02 14:20:00,119.45,119.49,119.39,119.44,10424.0,117.865,117.9045,117.8058,117.8551,10424.0
2024-07-02 14:25:00,119.44,119.65,119.44,119.62,14261.0,117.8551,118.0623,117.8551,118.0327,14261.0
2024-07-02 14:30:00,119.62,119.66,119.49,119.49,6410.0,118.0327,118.0722,117.9045,117.9045,6410.0
2024-07-02 14:35:00,119.48,119.53,119.41,119.47,7014.0,117.8946,117.9439,117.8255,117.8847,7014.0
2024-07-02 14:40:00,119.46,119.48,119.38,119.44,12856.0,117.8749,117.8946,117.7959,117.8551,12856.0
2024-07-02 14:45:00,119.46,119.49,119.43,119.46,8467.0,117.8749,117.9045,117.8453,117.8749,8467.0
2024-07-02 14:50:00,119.47,119.47,119.42,119.42,1447.0,117.8847,117.8847,117.8354,117.8354,1447.0
2024-07-02 14:55:00,119.43,119.5,119.41,119.41,9027.0,117.8453,117.9143,117.8255,117.8255,9027.0
2024-07-02 15:00:00,119.41,119.47,119.41,119.42,6707.0,117.8255,117.8847,117.8255,117.8354,6707.0
2024-07-02 15:05:00,119.41,119.45,119.36,119.41,9373.0,117.8255,117.865,117.7762,117.8255,9373.0
2024-07-02 15:10:00,119.4,119.52,119.39,119.47,4721.0,117.8157,117.9341,117.8058,117.8847,4721.0
2024-07-02 15:15:00,119.48,119.58,119.45,119.55,17422.0,117.8946,117.9933,117.865,117.9637,17422.0
2024-07-02 15:20:00,119.53,119.66,119.52,119.66,19230.0,117.9439,118.0722,117.9341,118.0722,19230.0
2024-07-02 15:25:00,119.66,119.94,119.65,119.91,44733.0,118.0722,118.3485,118.0623,118.3189,44733.0
2024-07-02 15:30:00,119.87,120.06,119.86,120.06,89487.0,118.2794,118.4669,118.2696,118.4669,89487.0
2024-07-02 15:35:00,120.08,120.08,119.88,119.9,46270.0,118.4866,118.4866,118.2893,118.309,46270.0
2024-07-02 15:40:00,119.9,120.0,119.86,119.92,21115.0,118.309,118.4077,118.2696,118.3288,21115.0
2024-07-02 15:45:00,119.92,119.99,119.87,119.89,27640.0,118.3288,118.3978,118.2794,118.2992,27640.0
2024-07-02 15:50:00,119.87,120.18,119.85,120.02,54639.0,118.2794,118.5853,118.2597,118.4274,54639.0
2024-07-02 15:55:00,120.0,120.17,119.88,120.06,197148.0,118.4077,118.5754,118.2893,118.4669,197148.0
2024-07-03 09:30:00,120.4,120.8,119.9,120.24,56065.0,118.8024,119.1971,118.309,118.6445,56065.0
2024-07-03 09:35:00,120.2,120.23,119.69,119.85,15611.0,118.605,118.6346,118.1018,118.2597,15611.0
2024-07-03 09:40:00,119.74,120.01,119.4,119.44,20543.0,118.1511,118.4176,117.8157,117.8551,20543.0
2024-07-03 09:45:00,119.44,120.0,119.29,119.9,10673.0,117.8551,118.4077,117.7071,118.309,10673.0
2024-07-03 09:50:00,119.9,119.9,119.24,119.34,13021.0,118.309,118.309,117.6578,117.7565,13021.0
2024-07-03 09:55:00,119.34,119.68,119.34,119.48,14787.0,117.7565,118.0919,117.7565,117.8946,14787.0
2024-07-03 10:00:00,119.52,119.83,119.17,119.83,14424.0,117.9341,118.24,117.5887,118.24,14424.0
2024-07-03 10:05:00,119.88,120.21,119.7,119.94,24592.0,118.2893,118.6149,118.1117,118.3485,24592.0
2024-07-03 10:10:00,119.87,119.95,119.63,119.68,10793.0,118.2794,118.3584,118.0426,118.0919,10793.0
2024-07-03 10:15:00,119.7,119.93,119.64,119.66,21333.0,118.1117,118.3386,118.0525,118.0722,21333.0
2024-07-03 10:20:00,119.61,119.81,119.51,119.73,14305.0,118.0229,118.2202,117.9242,118.1413,14305.0
2024-07-03 10:25:00,119.7,119.76,119.47,119.65,17973.0,118.1117,118.1709,117.8847,118.0623,17973.0
2024-07-03 10:30:00,119.63,119.68,119.46,119.53,55423.0,118.0426,118.0919,117.8749,117.9439,55423.0
2024-07-03 10:35:00,119.53,119.62,119.44,119.44,12101.0,117.9439,118.0327,117.8551,117.8551,12101.0
2024-07-03 10:40:00,119.44,119.48,119.32,119.38,20542.0,117.8551,117.8946,117.7367,117.7959,20542.0
2024-07-03 10:45:00,119.38,119.53,119.37,119.53,8548.0,117.7959,117.9439,117.7861,117.9439,8548.0
2024-07-03 10:50:00,119.53,119.66,119.44,119.44,16169.0,117.9439,118.0722,117.8551,117.8551,16169.0
2024-07-03 10:55:00,119.47,119.54,119.4,119.42,16574.0,117.8847,117.9538,117.8157,117.8354,16574.0
2024-07-03 11:00:00,119.41,119.47,119.27,119.46,11713.0,117.8255,117.8847,117.6874,117.8749,11713.0
2024-07-03 11:05:00,119.45,119.47,119.32,119.38,19004.0,117.865,117.8847,117.7367,117.7959,19004.0
2024-07-03 11:10:00,119.39,119.51,119.33,119.51,8513.0,117.8058,117.9242,117.7466,117.9242,8513.0
2024-07-03 11:15:00,119.48,119.52,119.39,119.47,7390.0,117.8946,117.9341,117.8058,117.8847,7390.0
2024-07-03 11:20:00,119.48,119.59,119.4,119.48,12277.0,117.8946,118.0031,117.8157,117.8946,12277.0
2024-07-03 11:25:00,119.48,119.57,119.38,119.38,15909.0,117.8946,117.9834,117.7959,117.7959,15909.0
2024-07-03 11:30:00,119.37,119.69,119.37,119.49,21502.0,117.7861,118.1018,117.7861,117.9045,21502.0
2024-07-03 11:35:00,119.51,119.53,119.4,119.41,12254.0,117.9242,117.9439,117.8157,117.8255,12254.0
2024-07-03 11:40:00,119.4,119.43,119.09,119.1,50937.0,117.8157,117.8453,117.5098,117.5196,50937.0
2024-07-03 11:45:00,119.08,119.17,118.98,119.09,25305.0,117.4999,117.5887,117.4012,117.5098,25305.0
2024-07-03 11:50:00,119.11,119.46,119.09,119.44,9574.0,117.5295,117.8749,117.5098,117.8551,9574.0
2024-07-03 11:55:00,119.46,119.57,119.41,119.57,13128.0,117.8749,117.9834,117.8255,117.9834,13128.0
2024-07-03 12:00:00,119.58,119.61,119.28,119.31,20445.0,117.9933,118.0229,117.6973,117.7269,20445.0
2024-07-03 12:05:00,119.35,119.41,119.3,119.37,29836.0,117.7663,117.8255,117.717,117.7861,29836.0
2024-07-03 12:10:00,119.36,119.44,119.27,119.44,23063.0,117.7762,117.8551,117.6874,117.8551,23063.0
2024-07-03 12:15:00,119.47,119.61,119.43,119.55,16569.0,117.8847,118.0229,117.8453,117.9637,16569.0
2024-07-03 12:20:00,119.58,119.71,119.49,119.68,9975.0,117.9933,118.1215,117.9045,118.0919,9975.0
2024-07-03 12:25:00,119.67,119.74,119.65,119.73,16062.0,118.0821,118.1511,118.0623,118.1413,16062.0
2024-07-03 12:30:00,119.73,119.9,119.71,119.88,21932.0,118.1413,118.309,118.1215,118.2893,21932.0
2024-07-03 12:35:00,119.89,119.98,119.86,119.93,15270.0,118.2992,118.388,118.2696,118.3386,15270.0
2024-07-03 12:40:00,119.93,119.95,119.82,119.91,14433.0,118.3386,118.3584,118.2301,118.3189,14433.0
2024-07-03 12:45:00,119.91,119.91,119.79,119.9,18806.0,118.3189,118.3189,118.2005,118.309,18806.0
2024-07-03 12:50:00,119.91,119.97,119.82,119.95,38126.0,118.3189,118.3781,118.2301,118.3584,38126.0
2024-07-03 12:55:00,119.93,120.0,119.75,119.8,63597.0,118.3386,118.4077,118.161,118.2104,63597.0
2024-07-05 09:30:00,119.59,120.14,117.57,118.0,44989.0,118.0031,118.5458,116.0099,116.4342,44989.0
2024-07-05 09:35:00,117.98,118.64,117.91,118.53,14862.0,116.4145,117.0657,116.3454,116.9572,14862.0
2024-07-05 09:40:00,118.53,118.97,118.29,118.9,21476.0,116.9572,117.3914,116.7204,117.3223,21476.0
2024-07-05 09:45:00,118.97,118.97,118.29,118.58,13762.0,117.3914,117.3914,116.7204,117.0065,13762.0
2024-07-05 09:50:00,118.6,118.72,118.18,118.3,12713.0,117.0263,117.1447,116.6118,116.7303,12713.0
2024-07-05 09:55:00,118.17,118.58,118.04,118.56,5315.0,116.602,117.0065,116.4737,116.9868,5315.0
2024-07-05 10:00:00,118.56,118.67,118.16,118.46,24360.0,116.9868,117.0953,116.5921,116.8881,24360.0
2024-07-05 10:05:00,118.49,118.49,117.93,118.1,23150.0,116.9177,116.9177,116.3652,116.5329,23150.0
2024-07-05 10:10:00,118.1,118.27,117.8,118.15,23859.0,116.5329,116.7007,116.2369,116.5822,23859.0
2024-07-05 10:15:00,118.15,118.2,117.83,117.84,19634.0,116.5822,116.6316,116.2665,116.2764,19634.0
2024-07-05 10:20:00,117.86,118.06,117.71,118.06,11611.0,116.2961,116.4934,116.1481,116.4934,11611.0
2024-07-05 10:25:00,118.11,118.25,118.02,118.19,9931.0,116.5428,116.6809,116.454,116.6217,9931.0
2024-07-05 10:30:00,118.19,118.37,118.07,118.11,10029.0,116.6217,116.7993,116.5033,116.5428,10029.0
2024-07-05 10:35:00,118.09,118.26,117.95,118.04,63139.0,116.523,116.6908,116.3849,116.4737,63139.0
2024-07-05 10:40:00,118.05,118.06,117.84,117.95,11191.0,116.4836,116.4934,116.2764,116.3849,11191.0
2024-07-05 10:45:00,117.96,118.16,117.95,118.12,13964.0,116.3948,116.5921,116.3849,116.5526,13964.0
2024-07-05 10:50:00,118.07,118.36,118.03,118.27,10782.0,116.5033,116.7895,116.4638,116.7007,10782.0
2024-07-05 10:55:00,118.32,118.48,118.32,118.35,5901.0,116.75,116.9079,116.75,116.7796,5901.0
2024-07-05 11:00:00,118.36,118.47,118.11,118.17,9737.0,116.7895,116.898,116.5428,116.602,9737.0
2024-07-05 11:05:00,118.17,118.39,118.12,118.39,8133.0,116.602,116.8191,116.5526,116.8191,8133.0
2024-07-05 11:10:00,118.37,118.38,118.07,118.11,12701.0,116.7993,116.8092,116.5033,116.5428,12701.0
2024-07-05 11:15:00,118.09,118.15,118.02,118.12,11281.0,116.523,116.5822,116.454,116.5526,11281.0
2024-07-05 11:20:00,118.13,118.29,118.07,118.28,9014.0,116.5625,116.7204,116.5033,116.7105,9014.0
2024-07-05 11:25:00,118.26,118.37,118.16,118.34,9171.0,116.6908,116.7993,116.5921,116.7697,9171.0
2024-07-05 11:30:00,118.34,118.4,118.26,118.4,7034.0,116.7697,116.8289,116.6908,116.8289,7034.0
2024-07-05 11:35:00,118.35,118.37,118.21,118.22,11837.0,116.7796,116.7993,116.6414,116.6513,11837.0
2024-07-05 11:40:00,118.21,118.41,118.21,118.39,6250.0,116.6414,116.8388,116.6414,116.8191,6250.0
2024-07-05 11:45:00,118.38,118.45,118.35,118.43,9733.0,116.8092,116.8783,116.7796,116.8585,9733.0
2024-07-05 11:50:00,118.41,118.44,118.32,118.42,5039.0,116.8388,116.8684,116.75,116.8487,5039.0
2024-07-05 11:55:00,118.42,118.61,118.39,118.59,9612.0,116.8487,117.0361,116.8191,117.0164,9612.0
2024-07-05 12:00:00,118.58,118.6,118.47,118.52,7832.0,117.0065,117.0263,116.898,116.9473,7832.0
2024-07-05 12:05:00,118.5,118.63,118.36,118.63,11067.0,116.9276,117.0559,116.7895,117.0559,11067.0
2024-07-05 12:10:00,118.63,118.91,118.61,118.91,4681.0,117.0559,117.3322,117.0361,117.3322,4681.0
2024-07-05 12:15:00,118.89,118.89,118.67,118.8,7046.0,117.3124,117.3124,117.0953,117.2236,7046.0
2024-07-05 12:20:00,118.82,118.85,118.81,118.83,3327.0,117.2434,117.273,117.2335,117.2532,3327.0
2024-07-05 12:25:00,118.81,118.81,118.68,118.68,3026.0,117.2335,117.2335,117.1052,117.1052,3026.0
2024-07-05 12:30:00,118.69,118.8,118.69,118.8,4609.0,117.1151,117.2236,117.1151,117.2236,4609.0
2024-07-05 12:35:00,118.78,118.82,118.74,118.82,3929.0,117.2039,117.2434,117.1644,117.2434,3929.0
2024-07-05 12:40:00,118.84,118.84,118.69,118.7,3915.0,117.2631,117.2631,117.1151,117.1249,3915.0
2024-07-05 12:45:00,118.67,118.83,118.64,118.78,6261.0,117.0953,117.2532,117.0657,117.2039,6261.0
2024-07-05 12:50:00,118.8,118.89,118.77,118.86,6326.0,117.2236,117.3124,117.194,117.2828,6326.0
2024-07-05 12:55:00,118.87,118.89,118.82,118.89,4006.0,117.2927,117.3124,117.2434,117.3124,4006.0
2024-07-05 13:00:00,118.89,118.94,118.84,118.84,3702.0,117.3124,117.3618,117.2631,117.2631,3702.0
2024-07-05 13:05:00,118.86,118.95,118.83,118.93,2138.0,117.2828,117.3716,117.2532,117.3519,2138.0
2024-07-05 13:10:00,118.96,118.96,118.88,118.94,5844.0,117.3815,117.3815,117.3026,117.3618,5844.0
2024-07-05 13:15:00,118.94,118.95,118.87,118.87,6138.0,117.3618,117.3716,117.2927,117.2927,6138.0
2024-07-05 13:20:00,118.85,119.02,118.84,119.02,2457.0,117.273,117.4407,117.2631,117.4407,2457.0
2024-07-05 13:25:00,119.02,119.1,118.97,119.03,7505.0,117.4407,117.5196,117.3914,117.4506,7505.0
2024-07-05 13:30:00,119.01,119.01,118.87,118.88,3937.0,117.4308,117.4308,117.2927,117.3026,3937.0
2024-07-05 13:35:00,118.88,118.9,118.74,118.86,7997.0,117.3026,117.3223,117.1644,117.2828,7997.0
2024-07-05 13:40:00,118.89,119.04,118.83,118.86,5783.0,117.3124,117.4604,117.2532,117.2828,5783.0
2024-07-05 13:45:00,118.86,119.04,118.86,119.01,3045.0,117.2828,117.4604,117.2828,117.4308,3045.0
2024-07-05 13:50:00,119.06,119.09,118.92,119.09,8766.0,117.4802,117.5098,117.342,117.5098,8766.0
2024-07-05 13:55:00,119.09,119.16,119.07,119.16,5541.0,117.5098,117.5788,117.49,117.5788,5541.0
2024-07-05 14:00:00,119.14,119.15,118.93,119.02,7818.0,117.5591,117.569,117.3519,117.4407,7818.0
2024-07-05 14:05:00,119.03,119.1,118.92,118.95,3942.0,117.4506,117.5196,117.342,117.3716,3942.0
2024-07-05 14:10:00,118.92,118.92,118.8,118.85,4208.0,117.342,117.342,117.2236,117.273,4208.0
2024-07-05 14:15:00,118.86,118.91,118.83,118.85,9611.0,117.2828,117.3322,117.2532,117.273,9611.0
2024-07-05 14:20:00,118.85,118.85,118.78,118.81,4639.0,117.273,117.273,117.2039,117.2335,4639.0
2024-07-05 14:25:00,118.82,118.95,118.8,118.9,9902.0,117.2434,117.3716,117.2236,117.3223,9902.0
2024-07-05 14:30:00,118.92,118.99,118.9,118.96,6562.0,117.342,117.4111,117.3223,117.3815,6562.0
2024-07-05 14:35:00,118.93,118.96,118.88,118.92,5006.0,117.3519,117.3815,117.3026,117.342,5006.0
2024-07-05 14:40:00,118.85,118.91,118.85,118.87,5779.0,117.273,117.3322,117.273,117.2927,5779.0
2024-07-05 14:45:00,118.89,118.99,118.88,118.98,5200.0,117.3124,117.4111,117.3026,117.4012,5200.0
2024-07-05 14:50:00,118.98,118.99,118.87,118.91,5522.0,117.4012,117.4111,117.2927,117.3322,5522.0
2024-07-05 14:55:00,118.9,118.98,118.89,118.97,5498.0,117.3223,117.4012,117.3124,117.3914,5498.0
2024-07-05 15:00:00,118.93,118.97,118.9,118.94,4933.0,117.3519,117.3914,117.3223,117.3618,4933.0
2024-07-05 15:05:00,118.95,119.01,118.9,118.9,5948.0,117.3716,117.4308,117.3223,117.3223,5948.0
2024-07-05 15:10:00,118.91,118.97,118.87,118.97,5717.0,117.3322,117.3914,117.2927,117.3914,5717.0
2024-07-05 15:15:00,118.97,119.0,118.94,118.97,8509.0,117.3914,117.421,117.3618,117.3914,8509.0
2024-07-05 15:20:00,118.98,119.05,118.98,119.01,6820.0,117.4012,117.4703,117.4012,117.4308,6820.0
2024-07-05 15:25:00,119.01,119.03,118.96,118.96,11545.0,117.4308,117.4506,117.3815,117.3815,11545.0
2024-07-05 15:30:00,118.95,119.01,118.94,118.94,7811.0,117.3716,117.4308,117.3618,117.3618,7811.0
2024-07-05 15:35:00,118.95,118.98,118.87,118.9,18346.0,117.3716,117.4012,117.2927,117.3223,18346.0
2024-07-05 15:40:00,118.9,118.91,118.77,118.79,16216.0,117.3223,117.3322,117.194,117.2138,16216.0
2024-07-05 15:45:00,118.81,118.84,118.73,118.75,21988.0,117.2335,117.2631,117.1545,117.1743,21988.0
2024-07-05 15:50:00,118.74,118.89,118.74,118.86,47389.0,117.1644,117.3124,117.1644,117.2828,47389.0
2024-07-05 15:55:00,118.87,118.95,118.71,118.75,91177.0,117.2927,117.3716,117.1348,117.1743,91177.0
2024-07-08 09:30:00,118.71,118.87,118.42,118.51,12737.0,117.1348,117.2927,116.8487,116.9375,12737.0
2024-07-08 09:35:00,118.46,118.68,118.44,118.6,6001.0,116.8881,117.1052,116.8684,117.0263,6001.0
2024-07-08 09:40:00,118.72,119.01,118.53,118.63,2840.0,117.1447,117.4308,116.9572,117.0559,2840.0
2024-07-08 09:45:00,118.61,118.77,118.49,118.6,9057.0,117.0361,117.194,116.9177,117.0263,9057.0
2024-07-08 09:50:00,118.62,118.82,118.54,118.57,3903.0,117.046,117.2434,116.9671,116.9967,3903.0
2024-07-08 09:55:00,118.65,118.66,118.16,118.34,7935.0,117.0756,117.0855,116.5921,116.7697,7935.0
2024-07-08 10:00:00,118.33,118.59,118.17,118.54,24434.0,116.7599,117.0164,116.602,116.9671,24434.0
2024-07-08 10:05:00,118.54,118.69,118.47,118.54,8929.0,116.9671,117.1151,116.898,116.9671,8929.0
2024-07-08 10:10:00,118.53,118.76,118.52,118.76,4119.0,116.9572,117.1842,116.9473,117.1842,4119.0
2024-07-08 10:15:00,118.78,118.78,118.22,118.22,10450.0,117.2039,117.2039,116.6513,116.6513,10450.0
2024-07-08 10:20:00,118.2,118.32,118.15,118.2,7811.0,116.6316,116.75,116.5822,116.6316,7811.0
2024-07-08 10:25:00,118.24,118.24,117.81,117.93,35660.0,116.6711,116.6711,116.2468,116.3652,35660.0
2024-07-08 10:30:00,117.88,117.92,117.68,117.9,8795.0,116.3158,116.3553,116.1185,116.3356,8795.0
2024-07-08 10:35:00,117.91,118.23,117.88,118.09,5735.0,116.3454,116.6612,116.3158,116.523,5735.0
2024-07-08 10:40:00,118.06,118.13,118.05,118.08,1539.0,116.4934,116.5625,116.4836,116.5132,1539.0
2024-07-08 10:45:00,118.11,118.16,118.08,118.13,3845.0,116.5428,116.5921,116.5132,116.5625,3845.0
2024-07-08 10:50:00,118.14,118.14,117.81,117.81,7894.0,116.5724,116.5724,116.2468,116.2468,7894.0
2024-07-08 10:55:00,117.81,117.92,117.74,117.92,10074.0,116.2468,116.3553,116.1777,116.3553,10074.0
2024-07-08 11:00:00,117.9,117.91,117.78,117.87,3325.0,116.3356,116.3454,116.2172,116.306,3325.0
2024-07-08 11:05:00,117.85,117.85,117.73,117.78,4253.0,116.2862,116.2862,116.1678,116.2172,4253.0
2024-07-08 11:10:00,117.72,117.73,117.6,117.67,22478.0,116.158,116.1678,116.0395,116.1086,22478.0
2024-07-08 11:15:00,117.67,117.7,117.62,117.65,4056.0,116.1086,116.1382,116.0593,116.0889,4056.0
2024-07-08 11:20:00,117.68,117.85,117.61,117.84,22436.0,116.1185,116.2862,116.0494,116.2764,22436.0
2024-07-08 11:25:00,117.86,117.89,117.77,117.84,3644.0,116.2961,116.3257,116.2073,116.2764,3644.0
2024-07-08 11:30:00,117.83,117.83,117.45,117.46,8855.0,116.2665,116.2665,115.8915,115.9014,8855.0
2024-07-08 11:35:00,117.43,117.46,117.35,117.43,18719.0,115.8718,115.9014,115.7929,115.8718,18719.0
2024-07-08 11:40:00,117.42,117.44,117.2,117.21,12067.0,115.8619,115.8817,115.6449,115.6547,12067.0
2024-07-08 11:45:00,117.2,117.28,117.19,117.26,5546.0,115.6449,115.7238,115.635,115.7041,5546.0
2024-07-08 11:50:00,117.2,117.22,117.04,117.1,7682.0,115.6449,115.6646,115.487,115.5462,7682.0
2024-07-08 11:55:00,117.14,117.25,116.76,116.76,43592.0,115.5856,115.6942,115.2107,115.2107,43592.0
2024-07-08 12:00:00,116.75,116.76,116.61,116.63,12050.0,115.2008,115.2107,115.0627,115.0824,12050.0
2024-07-08 12:05:00,116.6,116.6,116.2,116.33,29946.0,115.0528,115.0528,114.6581,114.7864,29946.0
2024-07-08 12:10:00,116.33,116.5,116.29,116.38,11718.0,114.7864,114.9541,114.7469,114.8357,11718.0
2024-07-08 12:15:00,116.39,116.5,116.25,116.45,14497.0,114.8456,114.9541,114.7075,114.9048,14497.0
2024-07-08 12:20:00,116.46,116.68,116.43,116.64,24804.0,114.9147,115.1318,114.8851,115.0923,24804.0
2024-07-08 12:25:00,116.64,116.7,116.49,116.53,24392.0,115.0923,115.1515,114.9443,114.9837,24392.0
2024-07-08 12:30:00,116.53,116.59,116.45,116.47,9699.0,114.9837,115.0429,114.9048,114.9245,9699.0
2024-07-08 12:35:00,116.48,116.52,116.35,116.36,6816.0,114.9344,114.9739,114.8061,114.816,6816.0
2024-07-08 12:40:00,116.38,116.43,116.22,116.28,6225.0,114.8357,114.8851,114.6779,114.7371,6225.0
2024-07-08 12:45:00,116.26,116.37,116.26,116.34,5752.0,114.7173,114.8259,114.7173,114.7963,5752.0
2024-07-08 12:50:00,116.35,116.38,116.22,116.22,11577.0,114.8061,114.8357,114.6779,114.6779,11577.0
2024-07-08 12:55:00,116.22,116.34,116.18,116.27,12405.0,114.6779,114.7963,114.6384,114.7272,12405.0
2024-07-08 13:00:00,116.26,116.35,116.23,116.25,5644.0,114.7173,114.8061,114.6877,114.7075,5644.0
2024-07-08 13:05:00,116.21,116.23,116.07,116.09,7433.0,114.668,114.6877,114.5298,114.5496,7433.0
2024-07-08 13:10:00,116.09,116.15,116.02,116.02,6064.0,114.5496,114.6088,114.4805,114.4805,6064.0
2024-07-08 13:15:00,116.04,116.19,116.03,116.16,8135.0,114.5002,114.6483,114.4904,114.6187,8135.0
2024-07-08 13:20:00,116.17,116.24,116.16,116.24,7005.0,114.6285,114.6976,114.6187,114.6976,7005.0
2024-07-08 13:25:00,116.22,116.23,116.04,116.09,14212.0,114.6779,114.6877,114.5002,114.5496,14212.0
2024-07-08 13:30:00,116.11,116.28,116.03,116.28,13521.0,114.5693,114.7371,114.4904,114.7371,13521.0
2024-07-08 13:35:00,116.29,116.55,116.18,116.48,16793.0,114.7469,115.0035,114.6384,114.9344,16793.0
2024-07-08 13:40:00,116.52,116.62,116.4,116.58,15375.0,114.9739,115.0725,114.8555,115.0331,15375.0
2024-07-08 13:45:00,116.57,116.65,116.56,116.63,9715.0,115.0232,115.1021,115.0133,115.0824,9715.0
2024-07-08 13:50:00,116.62,116.7,116.6,116.7,6689.0,115.0725,115.1515,115.0528,115.1515,6689.0
2024-07-08 13:55:00,116.68,116.78,116.68,116.75,9220.0,115.1318,115.2304,115.1318,115.2008,9220.0
2024-07-08 14:00:00,116.75,116.75,116.51,116.51,13212.0,115.2008,115.2008,114.964,114.964,13212.0
2024-07-08 14:05:00,116.54,116.54,116.4,116.4,3905.0,114.9936,114.9936,114.8555,114.8555,3905.0
2024-07-08 14:10:00,116.38,116.43,116.3,116.39,9209.0,114.8357,114.8851,114.7568,114.8456,9209.0
2024-07-08 14:15:00,116.39,116.57,116.39,116.47,19036.0,114.8456,115.0232,114.8456,114.9245,19036.0
2024-07-08 14:20:00,116.44,116.49,116.3,116.36,7479.0,114.8949,114.9443,114.7568,114.816,7479.0
2024-07-08 14:25:00,116.35,116.38,116.26,116.31,4855.0,114.8061,114.8357,114.7173,114.7667,4855.0
2024-07-08 14:30:00,116.3,116.43,116.26,116.28,6740.0,114.7568,114.8851,114.7173,114.7371,6740.0
2024-07-08 14:35:00,116.26,116.27,116.17,116.21,4794.0,114.7173,114.7272,114.6285,114.668,4794.0
2024-07-08 14:40:00,116.24,116.26,116.05,116.05,6304.0,114.6976,114.7173,114.5101,114.5101,6304.0
2024-07-08 14:45:00,116.03,116.04,115.91,115.99,18339.0,114.4904,114.5002,114.372,114.4509,18339.0
2024-07-08 14:50:00,115.99,116.03,115.98,116.01,6045.0,114.4509,114.4904,114.441,114.4706,6045.0
2024-07-08 14:55:00,116.02,116.1,116.0,116.08,10401.0,114.4805,114.5594,114.4608,114.5397,10401.0
2024-07-08 15:00:00,116.05,116.06,115.98,116.02,10749.0,114.5101,114.52,114.441,114.4805,10749.0
2024-07-08 15:05:00,115.99,116.03,115.97,115.98,5001.0,114.4509,114.4904,114.4312,114.441,5001.0
2024-07-08 15:10:00,116.0,116.06,115.94,115.97,8737.0,114.4608,114.52,114.4016,114.4312,8737.0
2024-07-08 15:15:00,115.95,115.96,115.85,115.9,17665.0,114.4114,114.4213,114.3128,114.3621,17665.0
2024-07-08 15:20:00,115.92,115.96,115.92,115.95,6751.0,114.3818,114.4213,114.3818,114.4114,6751.0
2024-07-08 15:25:00,115.95,116.08,115.94,116.03,33218.0,114.4114,114.5397,114.4016,114.4904,33218.0
2024-07-08 15:30:00,116.03,116.1,115.96,116.09,30997.0,114.4904,114.5594,114.4213,114.5496,30997.0
2024-07-08 15:35:00,116.12,116.14,116.01,116.13,14062.0,114.5792,114.5989,114.4706,114.589,14062.0
2024-07-08 15:40:00,116.13,116.21,116.07,116.12,19905.0,114.589,114.668,114.5298,114.5792,19905.0
2024-07-08 15:45:00,116.11,116.11,116.01,116.04,48025.0,114.5693,114.5693,114.4706,114.5002,48025.0
2024-07-08 15:50:00,116.04,116.14,115.94,115.98,90572.0,114.5002,114.5989,114.4016,114.441,90572.0
2024-07-08 15:55:00,115.99,116.14,115.71,115.98,267003.0,114.4509,114.5989,114.1746,114.441,267003.0
2024-07-09 09:30:00,115.74,116.25,115.42,115.89,25578.0,114.2042,114.7075,113.8885,114.3522,25578.0
2024-07-09 09:35:00,115.96,116.03,115.62,115.99,16190.0,114.4213,114.4904,114.0858,114.4509,16190.0
2024-07-09 09:40:00,116.0,116.23,115.76,116.23,9445.0,114.4608,114.6877,114.224,114.6877,9445.0
2024-07-09 09:45:00,116.23,116.48,116.17,116.48,7608.0,114.6877,114.9344,114.6285,114.9344,7608.0
2024-07-09 09:50:00,116.32,116.52,116.16,116.48,4560.0,114.7765,114.9739,114.6187,114.9344,4560.0
2024-07-09 09:55:00,116.53,116.63,116.34,116.34,11682.0,114.9837,115.0824,114.7963,114.7963,11682.0
2024-07-09 10:00:00,116.39,116.51,116.29,116.51,16049.0,114.8456,114.964,114.7469,114.964,16049.0
2024-07-09 10:05:00,116.5,117.13,116.46,117.1,26068.0,114.9541,115.5758,114.9147,115.5462,26068.0
2024-07-09 10:10:00,117.09,117.26,116.65,116.67,26516.0,115.5363,115.7041,115.1021,115.1219,26516.0
2024-07-09 10:15:00,116.67,116.68,116.35,116.35,21253.0,115.1219,115.1318,114.8061,114.8061,21253.0
2024-07-09 10:20:00,116.44,116.47,115.84,115.93,5402.0,114.8949,114.9245,114.3029,114.3917,5402.0
2024-07-09 10:25:00,115.92,116.19,115.92,116.16,8794.0,114.3818,114.6483,114.3818,114.6187,8794.0
2024-07-09 10:30:00,116.17,116.24,116.07,116.22,8375.0,114.6285,114.6976,114.5298,114.6779,8375.0
2024-07-09 10:35:00,116.17,116.32,116.13,116.24,3820.0,114.6285,114.7765,114.589,114.6976,3820.0
2024-07-09 10:40:00,116.24,116.35,116.24,116.3,7479.0,114.6976,114.8061,114.6976,114.7568,7479.0
2024-07-09 10:45:00,116.3,116.48,116.14,116.43,5643.0,114.7568,114.9344,114.5989,114.8851,5643.0
2024-07-09 10:50:00,116.4,116.42,116.13,116.27,6126.0,114.8555,114.8752,114.589,114.7272,6126.0
2024-07-09 10:55:00,116.27,116.27,116.1,116.23,9238.0,114.7272,114.7272,114.5594,114.6877,9238.0
2024-07-09 11:00:00,116.23,116.31,116.21,116.28,3322.0,114.6877,114.7667,114.668,114.7371,3322.0
2024-07-09 11:05:00,116.21,116.34,116.21,116.26,1500.0,114.668,114.7963,114.668,114.7173,1500.0
2024-07-09 11:10:00,116.23,116.38,116.19,116.38,5128.0,114.6877,114.8357,114.6483,114.8357,5128.0
2024-07-09 11:15:00,116.38,116.38,116.21,116.31,16701.0,114.8357,114.8357,114.668,114.7667,16701.0
2024-07-09 11:20:00,116.34,116.4,116.28,116.28,5820.0,114.7963,114.8555,114.7371,114.7371,5820.0
2024-07-09 11:25:00,116.27,116.36,116.14,116.16,7334.0,114.7272,114.816,114.5989,114.6187,7334.0
2024-07-09 11:30:00,116.12,116.46,116.12,116.39,13773.0,114.5792,114.9147,114.5792,114.8456,13773.0
2024-07-09 11:35:00,116.38,116.41,116.26,116.34,7326.0,114.8357,114.8653,114.7173,114.7963,7326.0
2024-07-09 11:40:00,116.36,116.58,116.32,116.54,5681.0,114.816,115.0331,114.7765,114.9936,5681.0
2024-07-09 11:45:00,116.6,116.75,116.6,116.62,7574.0,115.0528,115.2008,115.0528,115.0725,7574.0
2024-07-09 11:50:00,116.61,116.8,116.61,116.8,5805.0,115.0627,115.2502,115.0627,115.2502,5805.0
2024-07-09 11:55:00,116.82,117.03,116.8,116.93,19523.0,115.2699,115.4771,115.2502,115.3784,19523.0
2024-07-09 12:00:00,116.95,117.07,116.9,116.93,16898.0,115.3982,115.5166,115.3488,115.3784,16898.0
2024-07-09 12:05:00,116.93,116.94,116.85,116.88,7598.0,115.3784,115.3883,115.2995,115.3291,7598.0
2024-07-09 12:10:00,116.86,117.05,116.86,116.95,12262.0,115.3094,115.4968,115.3094,115.3982,12262.0
2024-07-09 12:15:00,116.95,117.0,116.85,116.85,7303.0,115.3982,115.4475,115.2995,115.2995,7303.0
2024-07-09 12:20:00,116.85,116.88,116.78,116.85,2870.0,115.2995,115.3291,115.2304,115.2995,2870.0
2024-07-09 12:25:00,116.78,116.88,116.75,116.86,3330.0,115.2304,115.3291,115.2008,115.3094,3330.0
2024-07-09 12:30:00,116.87,117.07,116.81,117.07,18018.0,115.3192,115.5166,115.26,115.5166,18018.0
2024-07-09 12:35:00,117.07,117.13,117.04,117.05,5867.0,115.5166,115.5758,115.487,115.4968,5867.0
2024-07-09 12:40:00,117.06,117.3,117.06,117.25,8682.0,115.5067,115.7435,115.5067,115.6942,8682.0
2024-07-09 12:45:00,117.31,117.38,117.26,117.32,9291.0,115.7534,115.8225,115.7041,115.7633,9291.0
2024-07-09 12:50:00,117.3,117.49,117.3,117.48,3870.0,115.7435,115.931,115.7435,115.9211,3870.0
2024-07-09 12:55:00,117.43,117.53,117.42,117.53,4191.0,115.8718,115.9705,115.8619,115.9705,4191.0
2024-07-09 13:00:00,117.5,117.76,117.47,117.74,11819.0,115.9409,116.1974,115.9113,116.1777,11819.0
2024-07-09 13:05:00,117.74,117.84,117.67,117.81,7848.0,116.1777,116.2764,116.1086,116.2468,7848.0
2024-07-09 13:10:00,117.77,117.78,117.64,117.67,2318.0,116.2073,116.2172,116.079,116.1086,2318.0
2024-07-09 13:15:00,117.7,117.7,117.28,117.4,10544.0,116.1382,116.1382,115.7238,115.8422,10544.0
2024-07-09 13:20:00,117.4,117.54,117.4,117.53,6196.0,115.8422,115.9803,115.8422,115.9705,6196.0
2024-07-09 13:25:00,117.55,117.68,117.55,117.66,8303.0,115.9902,116.1185,115.9902,116.0987,8303.0
2024-07-09 13:30:00,117.64,117.81,117.62,117.75,9622.0,116.079,116.2468,116.0593,116.1876,9622.0
2024-07-09 13:35:00,117.74,117.85,117.67,117.8,8887.0,116.1777,116.2862,116.1086,116.2369,8887.0
2024-07-09 13:40:00,117.79,117.83,117.71,117.83,6153.0,116.227,116.2665,116.1481,116.2665,6153.0
2024-07-09 13:45:00,117.8,117.8,117.7,117.78,10816.0,116.2369,116.2369,116.1382,116.2172,10816.0
2024-07-09 13:50:00,117.79,117.88,117.75,117.81,11650.0,116.227,116.3158,116.1876,116.2468,11650.0
2024-07-09 13:55:00,117.81,117.81,117.7,117.7,6750.0,116.2468,116.2468,116.1382,116.1382,6750.0
2024-07-09 14:00:00,117.66,117.66,117.52,117.56,6350.0,116.0987,116.0987,115.9606,116.0001,6350.0
2024-07-09 14:05:00,117.53,117.59,117.44,117.54,7620.0,115.9705,116.0297,115.8817,115.9803,7620.0
2024-07-09 14:10:00,117.53,117.53,117.38,117.39,3463.0,115.9705,115.9705,115.8225,115.8323,3463.0
2024-07-09 14:15:00,117.38,117.43,117.33,117.43,8409.0,115.8225,115.8718,115.7731,115.8718,8409.0
2024-07-09 14:20:00,117.43,117.43,117.33,117.36,4338.0,115.8718,115.8718,115.7731,115.8027,4338.0
2024-07-09 14:25:00,117.36,117.41,117.33,117.34,9917.0,115.8027,115.8521,115.7731,115.783,9917.0
2024-07-09 14:30:00,117.36,117.4,117.3,117.39,7248.0,115.8027,115.8422,115.7435,115.8323,7248.0
2024-07-09 14:35:00,117.38,117.52,117.35,117.48,9559.0,115.8225,115.9606,115.7929,115.9211,9559.0
2024-07-09 14:40:00,117.46,117.47,117.38,117.44,6280.0,115.9014,115.9113,115.8225,115.8817,6280.0
2024-07-09 14:45:00,117.44,117.44,117.3,117.32,4474.0,115.8817,115.8817,115.7435,115.7633,4474.0
2024-07-09 14:50:00,117.31,117.31,117.15,117.19,4961.0,115.7534,115.7534,115.5955,115.635,4961.0
2024-07-09 14:55:00,117.18,117.24,117.14,117.22,6485.0,115.6251,115.6843,115.5856,115.6646,6485.0
2024-07-09 15:00:00,117.21,117.21,117.12,117.15,4019.0,115.6547,115.6547,115.5659,115.5955,4019.0
2024-07-09 15:05:00,117.13,117.15,117.08,117.11,6013.0,115.5758,115.5955,115.5264,115.556,6013.0
2024-07-09 15:10:00,117.09,117.16,117.01,117.11,6442.0,115.5363,115.6054,115.4574,115.556,6442.0
2024-07-09 15:15:00,117.11,117.13,117.05,117.07,11000.0,115.556,115.5758,115.4968,115.5166,11000.0
2024-07-09 15:20:00,117.08,117.1,116.93,116.99,10259.0,115.5264,115.5462,115.3784,115.4376,10259.0
2024-07-09 15:25:00,117.0,117.01,116.96,117.0,6090.0,115.4475,115.4574,115.408,115.4475,6090.0
2024-07-09 15:30:00,117.0,117.02,116.92,117.01,11208.0,115.4475,115.4672,115.3686,115.4574,11208.0
2024-07-09 15:35:00,117.02,117.15,117.02,117.1,10797.0,115.4672,115.5955,115.4672,115.5462,10797.0
2024-07-09 15:40:00,117.1,117.11,117.01,117.02,10199.0,115.5462,115.556,115.4574,115.4672,10199.0
2024-07-09 15:45:00,117.01,117.03,116.96,116.97,18546.0,115.4574,115.4771,115.408,115.4179,18546.0
2024-07-09 15:50:00,116.96,117.07,116.93,116.93,43126.0,115.408,115.5166,115.3784,115.3784,43126.0
2024-07-09 15:55:00,116.93,116.93,116.67,116.68,96739.0,115.3784,115.3784,115.1219,115.1318,96739.0
2024-07-10 09:30:00,117.24,117.99,117.14,117.51,23754.0,115.6843,116.4244,115.5856,115.9507,23754.0
2024-07-10 09:35:00,117.37,117.37,117.01,117.18,2150.0,115.8126,115.8126,115.4574,115.6251,2150.0
2024-07-10 09:40:00,117.29,117.5,117.01,117.25,10596.0,115.7337,115.9409,115.4574,115.6942,10596.0
2024-07-10 09:45:00,117.27,117.98,117.26,117.98,2228.0,115.7139,116.4145,115.7041,116.4145,2228.0
2024-07-10 09:50:00,117.79,117.87,117.71,117.72,2260.0,116.227,116.306,116.1481,116.158,2260.0
2024-07-10 09:55:00,117.65,117.71,117.53,117.58,3306.0,116.0889,116.1481,115.9705,116.0198,3306.0
2024-07-10 10:00:00,117.58,118.15,117.57,118.15,8122.0,116.0198,116.5822,116.0099,116.5822,8122.0
2024-07-10 10:05:00,118.08,118.27,118.03,118.04,5799.0,116.5132,116.7007,116.4638,116.4737,5799.0
2024-07-10 10:10:00,118.08,118.09,117.68,117.92,11990.0,116.5132,116.523,116.1185,116.3553,11990.0
2024-07-10 10:15:00,117.86,117.92,117.5,117.51,4250.0,116.2961,116.3553,115.9409,115.9507,4250.0
2024-07-10 10:20:00,117.52,117.52,117.29,117.29,2254.0,115.9606,115.9606,115.7337,115.7337,2254.0
2024-07-10 10:25:00,117.41,117.42,117.28,117.33,6530.0,115.8521,115.8619,115.7238,115.7731,6530.0
2024-07-10 10:30:00,117.33,117.61,117.33,117.59,13270.0,115.7731,116.0494,115.7731,116.0297,13270.0
2024-07-10 10:35:00,117.59,117.59,117.45,117.56,6774.0,116.0297,116.0297,115.8915,116.0001,6774.0
2024-07-10 10:40:00,117.53,117.58,117.42,117.53,7055.0,115.9705,116.0198,115.8619,115.9705,7055.0
2024-07-10 10:45:00,117.53,117.54,117.44,117.49,4735.0,115.9705,115.9803,115.8817,115.931,4735.0
2024-07-10 10:50:00,117.52,117.52,117.42,117.44,954.0,115.9606,115.9606,115.8619,115.8817,954.0
2024-07-10 10:55:00,117.43,117.44,117.34,117.37,5121.0,115.8718,115.8817,115.783,115.8126,5121.0
2024-07-10 11:00:00,117.37,117.39,117.07,117.39,9445.0,115.8126,115.8323,115.5166,115.8323,9445.0
2024-07-10 11:05:00,117.38,117.39,117.32,117.38,1470.0,115.8225,115.8323,115.7633,115.8225,1470.0
2024-07-10 11:10:00,117.4,117.51,117.39,117.44,1880.0,115.8422,115.9507,115.8323,115.8817,1880.0
2024-07-10 11:15:00,117.42,117.56,117.3,117.56,23922.0,115.8619,116.0001,115.7435,116.0001,23922.0
2024-07-10 11:20:00,117.57,117.62,117.5,117.5,2767.0,116.0099,116.0593,115.9409,115.9409,2767.0
2024-07-10 11:25:00,117.52,117.52,117.44,117.47,1328.0,115.9606,115.9606,115.8817,115.9113,1328.0
2024-07-10 11:30:00,117.5,117.59,117.45,117.55,6910.0,115.9409,116.0297,115.8915,115.9902,6910.0
2024-07-10 11:35:00,117.5,117.58,117.47,117.53,7469.0,115.9409,116.0198,115.9113,115.9705,7469.0
2024-07-10 11:40:00,117.54,117.7,117.54,117.67,1810.0,115.9803,116.1382,115.9803,116.1086,1810.0
2024-07-10 11:45:00,117.64,117.64,117.58,117.62,1260.0,116.079,116.079,116.0198,116.0593,1260.0
2024-07-10 11:50:00,117.57,117.58,117.5,117.54,4637.0,116.0099,116.0198,115.9409,115.9803,4637.0
2024-07-10 11:55:00,117.53,117.55,117.46,117.47,3732.0,115.9705,115.9902,115.9014,115.9113,3732.0
2024-07-10 12:00:00,117.44,117.45,117.38,117.39,921.0,115.8817,115.8915,115.8225,115.8323,921.0
2024-07-10 12:05:00,117.37,117.55,117.35,117.46,4560.0,115.8126,115.9902,115.7929,115.9014,4560.0
2024-07-10 12:10:00,117.5,117.55,117.46,117.52,1851.0,115.9409,115.9902,115.9014,115.9606,1851.0
2024-07-10 12:15:00,117.61,117.62,117.52,117.61,2681.0,116.0494,116.0593,115.9606,116.0494,2681.0
2024-07-10 12:20:00,117.61,117.83,117.61,117.83,17256.0,116.0494,116.2665,116.0494,116.2665,17256.0
2024-07-10 12:25:00,117.86,117.97,117.82,117.9,4919.0,116.2961,116.4046,116.2566,116.3356,4919.0
2024-07-10 12:30:00,117.91,117.91,117.8,117.8,3615.0,116.3454,116.3454,116.2369,116.2369,3615.0
2024-07-10 12:35:00,117.77,117.82,117.77,117.78,3235.0,116.2073,116.2566,116.2073,116.2172,3235.0
2024-07-10 12:40:00,117.81,117.9,117.78,117.88,3732.0,116.2468,116.3356,116.2172,116.3158,3732.0
2024-07-10 12:45:00,117.91,117.97,117.9,117.92,3483.0,116.3454,116.4046,116.3356,116.3553,3483.0
2024-07-10 12:50:00,117.87,117.94,117.8,117.88,4721.0,116.306,116.375,116.2369,116.3158,4721.0
2024-07-10 12:55:00,117.82,117.9,117.78,117.88,4249.0,116.2566,116.3356,116.2172,116.3158,4249.0
2024-07-10 13:00:00,117.88,118.07,117.87,118.07,10018.0,116.3158,116.5033,116.306,116.5033,10018.0
2024-07-10 13:05:00,118.1,118.11,117.86,117.95,6273.0,116.5329,116.5428,116.2961,116.3849,6273.0
2024-07-10 13:10:00,117.97,118.05,117.92,117.94,3842.0,116.4046,116.4836,116.3553,116.375,3842.0
2024-07-10 13:15:00,117.91,117.98,117.87,117.9,2461.0,116.3454,116.4145,116.306,116.3356,2461.0
2024-07-10 13:20:00,117.92,118.02,117.85,118.02,105580.0,116.3553,116.454,116.2862,116.454,105580.0
2024-07-10 13:25:00,118.03,118.16,118.0,118.16,2638.0,116.4638,116.5921,116.4342,116.5921,2638.0
2024-07-10 13:30:00,118.16,118.23,118.13,118.15,1411.0,116.5921,116.6612,116.5625,116.5822,1411.0
2024-07-10 13:35:00,118.15,118.18,118.06,118.08,2774.0,116.5822,116.6118,116.4934,116.5132,2774.0
2024-07-10 13:40:00,118.02,118.15,118.02,118.15,4173.0,116.454,116.5822,116.454,116.5822,4173.0
2024-07-10 13:45:00,118.15,118.2,118.15,118.18,1985.0,116.5822,116.6316,116.5822,116.6118,1985.0
2024-07-10 13:50:00,118.21,118.26,118.13,118.14,9739.0,116.6414,116.6908,116.5625,116.5724,9739.0
2024-07-10 13:55:00,118.16,118.21,118.14,118.21,5445.0,116.5921,116.6414,116.5724,116.6414,5445.0
2024-07-10 14:00:00,118.19,118.23,118.17,118.2,1559.0,116.6217,116.6612,116.602,116.6316,1559.0
2024-07-10 14:05:00,118.21,118.24,118.16,118.16,3261.0,116.6414,116.6711,116.5921,116.5921,3261.0
2024-07-10 14:10:00,118.14,118.22,118.09,118.2,3328.0,116.5724,116.6513,116.523,116.6316,3328.0
2024-07-10 14:15:00,118.21,118.21,118.06,118.07,2821.0,116.6414,116.6414,116.4934,116.5033,2821.0
2024-07-10 14:20:00,118.06,118.06,117.99,118.02,1320.0,116.4934,116.4934,116.4244,116.454,1320.0
2024-07-10 14:25:00,118.08,118.23,118.08,118.19,3869.0,116.5132,116.6612,116.5132,116.6217,3869.0
2024-07-10 14:30:00,118.23,118.4,118.2,118.37,5731.0,116.6612,116.8289,116.6316,116.7993,5731.0
2024-07-10 14:35:00,118.4,118.41,118.37,118.37,2018.0,116.8289,116.8388,116.7993,116.7993,2018.0
2024-07-10 14:40:00,118.41,118.55,118.41,118.53,22030.0,116.8388,116.9769,116.8388,116.9572,22030.0
2024-07-10 14:45:00,118.55,118.68,118.53,118.62,5766.0,116.9769,117.1052,116.9572,117.046,5766.0
2024-07-10 14:50:00,118.62,118.64,118.55,118.59,5634.0,117.046,117.0657,116.9769,117.0164,5634.0
2024-07-10 14:55:00,118.59,118.71,118.57,118.71,8270.0,117.0164,117.1348,116.9967,117.1348,8270.0
2024-07-10 15:00:00,118.71,118.75,118.63,118.74,15312.0,117.1348,117.1743,117.0559,117.1644,15312.0
2024-07-10 15:05:00,118.76,118.77,118.73,118.75,2409.0,117.1842,117.194,117.1545,117.1743,2409.0
2024-07-10 15:10:00,118.74,118.8,118.72,118.74,8908.0,117.1644,117.2236,117.1447,117.1644,8908.0
2024-07-10 15:15:00,118.74,118.89,118.7,118.89,9599.0,117.1644,117.3124,117.1249,117.3124,9599.0
2024-07-10 15:20:00,118.89,118.93,118.79,118.93,10548.0,117.3124,117.3519,117.2138,117.3519,10548.0
2024-07-10 15:25:00,118.94,118.94,118.86,118.93,7168.0,117.3618,117.3618,117.2828,117.3519,7168.0
2024-07-10 15:30:00,118.96,119.07,118.89,118.93,45297.0,117.3815,117.49,117.3124,117.3519,45297.0
2024-07-10 15:35:00,118.92,119.04,118.88,119.04,11558.0,117.342,117.4604,117.3026,117.4604,11558.0
2024-07-10 15:40:00,119.04,119.05,118.97,118.98,16763.0,117.4604,117.4703,117.3914,117.4012,16763.0
2024-07-10 15:45:00,118.98,119.21,118.97,119.17,25556.0,117.4012,117.6282,117.3914,117.5887,25556.0
2024-07-10 15:50:00,119.17,119.39,119.17,119.38,41986.0,117.5887,117.8058,117.5887,117.7959,41986.0
2024-07-10 15:55:00,119.38,119.38,119.18,119.25,82445.0,117.7959,117.7959,117.5986,117.6676,82445.0
2024-07-11 09:30:00,119.8,119.92,119.19,119.5,23872.0,118.2104,118.3288,117.6084,117.9143,23872.0
2024-07-11 09:35:00,119.52,119.95,119.51,119.67,8114.0,117.9341,118.3584,117.9242,118.0821,8114.0
2024-07-11 09:40:00,119.68,120.14,119.37,120.01,18040.0,118.0919,118.5458,117.7861,118.4176,18040.0
2024-07-11 09:45:00,119.93,120.14,119.84,119.85,6736.0,118.3386,118.5458,118.2498,118.2597,6736.0
2024-07-11 09:50:00,120.0,120.08,119.91,120.0,4152.0,118.4077,118.4866,118.3189,118.4077,4152.0
2024-07-11 09:55:00,119.93,120.15,119.82,119.98,9311.0,118.3386,118.5557,118.2301,118.388,9311.0
2024-07-11 10:00:00,120.0,120.35,120.0,120.25,9737.0,118.4077,118.7531,118.4077,118.6544,9737.0
2024-07-11 10:05:00,120.32,120.46,120.22,120.23,9855.0,118.7235,118.8616,118.6248,118.6346,9855.0
2024-07-11 10:10:00,120.28,120.38,120.07,120.29,14424.0,118.684,118.7827,118.4768,118.6938,14424.0
2024-07-11 10:15:00,120.28,120.28,119.81,119.89,12426.0,118.684,118.684,118.2202,118.2992,12426.0
2024-07-11 10:20:00,119.98,120.27,119.89,120.08,7821.0,118.388,118.6741,118.2992,118.4866,7821.0
2024-07-11 10:25:00,120.01,120.12,119.98,119.98,5358.0,118.4176,118.5261,118.388,118.388,5358.0
2024-07-11 10:30:00,120.03,120.58,119.96,120.49,10140.0,118.4373,118.98,118.3682,118.8912,10140.0
2024-07-11 10:35:00,120.48,120.49,120.25,120.28,9216.0,118.8813,118.8912,118.6544,118.684,9216.0
2024-07-11 10:40:00,120.33,120.53,120.25,120.4,8654.0,118.7333,118.9307,118.6544,118.8024,8654.0
2024-07-11 10:45:00,120.44,120.54,120.38,120.48,8519.0,118.8419,118.9405,118.7827,118.8813,8519.0
2024-07-11 10:50:00,120.45,120.61,120.37,120.46,6444.0,118.8517,119.0096,118.7728,118.8616,6444.0
2024-07-11 10:55:00,120.46,120.49,120.24,120.24,9206.0,118.8616,118.8912,118.6445,118.6445,9206.0
2024-07-11 11:00:00,120.37,120.54,120.14,120.24,8790.0,118.7728,118.9405,118.5458,118.6445,8790.0
2024-07-11 11:05:00,120.21,120.5,120.2,120.44,4982.0,118.6149,118.9011,118.605,118.8419,4982.0
2024-07-11 11:10:00,120.49,120.5,120.3,120.49,12751.0,118.8912,118.9011,118.7037,118.8912,12751.0
2024-07-11 11:15:00,120.48,120.5,120.29,120.33,7814.0,118.8813,118.9011,118.6938,118.7333,7814.0
2024-07-11 11:20:00,120.33,120.45,120.21,120.21,8257.0,118.7333,118.8517,118.6149,118.6149,8257.0
2024-07-11 11:25:00,120.28,120.31,120.13,120.17,11068.0,118.684,118.7136,118.536,118.5754,11068.0
2024-07-11 11:30:00,120.21,120.24,120.11,120.15,7819.0,118.6149,118.6445,118.5162,118.5557,7819.0
2024-07-11 11:35:00,120.18,120.36,120.14,120.23,9600.0,118.5853,118.7629,118.5458,118.6346,9600.0
2024-07-11 11:40:00,120.3,120.56,120.25,120.48,8401.0,118.7037,118.9603,118.6544,118.8813,8401.0
2024-07-11 11:45:00,120.51,120.76,120.51,120.69,7562.0,118.9109,119.1576,118.9109,119.0885,7562.0
2024-07-11 11:50:00,120.64,120.71,120.44,120.49,8688.0,119.0392,119.1083,118.8419,118.8912,8688.0
2024-07-11 11:55:00,120.44,120.56,120.27,120.36,22947.0,118.8419,118.9603,118.6741,118.7629,22947.0
2024-07-11 12:00:00,120.36,120.36,119.95,120.0,7282.0,118.7629,118.7629,118.3584,118.4077,7282.0
2024-07-11 12:05:00,119.97,120.17,119.93,120.17,5891.0,118.3781,118.5754,118.3386,118.5754,5891.0
2024-07-11 12:10:00,120.23,120.25,120.12,120.14,6720.0,118.6346,118.6544,118.5261,118.5458,6720.0
2024-07-11 12:15:00,120.18,120.33,120.14,120.19,10960.0,118.5853,118.7333,118.5458,118.5952,10960.0
2024-07-11 12:20:00,120.19,120.32,120.19,120.29,4470.0,118.5952,118.7235,118.5952,118.6938,4470.0
2024-07-11 12:25:00,120.29,120.3,120.14,120.27,7852.0,118.6938,118.7037,118.5458,118.6741,7852.0
2024-07-11 12:30:00,120.29,120.29,120.18,120.18,1114.0,118.6938,118.6938,118.5853,118.5853,1114.0
2024-07-11 12:35:00,120.2,120.28,120.17,120.19,6922.0,118.605,118.684,118.5754,118.5952,6922.0
2024-07-11 12:40:00,120.18,120.24,120.09,120.12,5034.0,118.5853,118.6445,118.4965,118.5261,5034.0
2024-07-11 12:45:00,120.11,120.15,120.07,120.13,3894.0,118.5162,118.5557,118.4768,118.536,3894.0
2024-07-11 12:50:00,120.11,120.28,120.09,120.14,8299.0,118.5162,118.684,118.4965,118.5458,8299.0
2024-07-11 12:55:00,120.14,120.26,120.13,120.18,4568.0,118.5458,118.6642,118.536,118.5853,4568.0
2024-07-11 13:00:00,120.21,120.26,120.06,120.1,5682.0,118.6149,118.6642,118.4669,118.5064,5682.0
2024-07-11 13:05:00,120.09,120.33,120.0,120.33,6185.0,118.4965,118.7333,118.4077,118.7333,6185.0
2024-07-11 13:10:00,120.24,120.33,120.19,120.32,4685.0,118.6445,118.7333,118.5952,118.7235,4685.0
2024-07-11 13:15:00,120.33,120.37,120.27,120.35,4399.0,118.7333,118.7728,118.6741,118.7531,4399.0
2024-07-11 13:20:00,120.31,120.42,120.31,120.34,3078.0,118.7136,118.8221,118.7136,118.7432,3078.0
2024-07-11 13:25:00,120.35,120.45,120.29,120.33,14493.0,118.7531,118.8517,118.6938,118.7333,14493.0
2024-07-11 13:30:00,120.31,120.37,120.24,120.31,3271.0,118.7136,118.7728,118.6445,118.7136,3271.0
2024-07-11 13:35:00,120.29,120.3,120.19,120.23,12071.0,118.6938,118.7037,118.5952,118.6346,12071.0
2024-07-11 13:40:00,120.24,120.44,120.21,120.34,16283.0,118.6445,118.8419,118.6149,118.7432,16283.0
2024-07-11 13:45:00,120.33,120.38,120.23,120.37,10490.0,118.7333,118.7827,118.6346,118.7728,10490.0
2024-07-11 13:50:00,120.34,120.48,120.12,120.15,10889.0,118.7432,118.8813,118.5261,118.5557,10889.0
2024-07-11 13:55:00,120.18,120.22,120.08,120.08,7192.0,118.5853,118.6248,118.4866,118.4866,7192.0
2024-07-11 14:00:00,120.12,120.17,120.1,120.1,1258.0,118.5261,118.5754,118.5064,118.5064,1258.0
2024-07-11 14:05:00,120.06,120.07,119.99,120.05,3400.0,118.4669,118.4768,118.3978,118.457,3400.0
2024-07-11 14:10:00,120.04,120.32,120.04,120.32,3877.0,118.4472,118.7235,118.4472,118.7235,3877.0
2024-07-11 14:15:00,120.31,120.36,120.26,120.32,3509.0,118.7136,118.7629,118.6642,118.7235,3509.0
2024-07-11 14:20:00,120.39,120.51,120.36,120.36,2923.0,118.7925,118.9109,118.7629,118.7629,2923.0
2024-07-11 14:25:00,120.33,120.33,120.21,120.28,7670.0,118.7333,118.7333,118.6149,118.684,7670.0
2024-07-11 14:30:00,120.25,120.42,120.21,120.38,13259.0,118.6544,118.8221,118.6149,118.7827,13259.0
2024-07-11 14:35:00,120.3,120.36,120.18,120.28,8156.0,118.7037,118.7629,118.5853,118.684,8156.0
2024-07-11 14:40:00,120.26,120.39,120.26,120.39,8485.0,118.6642,118.7925,118.6642,118.7925,8485.0
2024-07-11 14:45:00,120.34,120.48,120.34,120.48,7427.0,118.7432,118.8813,118.7432,118.8813,7427.0
2024-07-11 14:50:00,120.51,120.56,120.5,120.55,3886.0,118.9109,118.9603,118.9011,118.9504,3886.0
2024-07-11 14:55:00,120.53,120.54,120.43,120.47,4249.0,118.9307,118.9405,118.832,118.8715,4249.0
2024-07-11 15:00:00,120.45,120.58,120.37,120.58,5759.0,118.8517,118.98,118.7728,118.98,5759.0
2024-07-11 15:05:00,120.63,120.63,120.54,120.59,4270.0,119.0293,119.0293,118.9405,118.9899,4270.0
2024-07-11 15:10:00,120.59,120.59,120.36,120.36,8218.0,118.9899,118.9899,118.7629,118.7629,8218.0
2024-07-11 15:15:00,120.34,120.36,120.28,120.3,4447.0,118.7432,118.7629,118.684,118.7037,4447.0
2024-07-11 15:20:00,120.27,120.32,120.23,120.28,3655.0,118.6741,118.7235,118.6346,118.684,3655.0
2024-07-11 15:25:00,120.28,120.51,120.26,120.47,16467.0,118.684,118.9109,118.6642,118.8715,16467.0
2024-07-11 15:30:00,120.5,120.61,120.42,120.5,21152.0,118.9011,119.0096,118.8221,118.9011,21152.0
2024-07-11 15:35:00,120.56,120.87,120.56,120.8,24044.0,118.9603,119.2662,118.9603,119.1971,24044.0
2024-07-11 15:40:00,120.81,120.87,120.7,120.81,22584.0,119.2069,119.2662,119.0984,119.2069,22584.0
2024-07-11 15:45:00,120.78,121.03,120.72,121.03,49325.0,119.1773,119.424,119.1181,119.424,49325.0
2024-07-11 15:50:00,120.94,121.04,120.91,120.98,60250.0,119.3352,119.4339,119.3056,119.3747,60250.0
2024-07-11 15:55:00,120.98,121.23,120.96,121.11,157914.0,119.3747,119.6214,119.355,119.503,157914.0
2024-07-12 09:30:00,121.49,121.88,120.7,121.16,13443.0,119.8779,120.2628,119.0984,119.5523,13443.0
2024-07-12 09:35:00,121.26,121.27,121.03,121.25,6192.0,119.651,119.6608,119.424,119.6411,6192.0
2024-07-12 09:40:00,121.26,121.59,121.21,121.3,12571.0,119.651,119.9766,119.6016,119.6904,12571.0
2024-07-12 09:45:00,121.19,121.61,121.17,121.56,30229.0,119.5819,119.9963,119.5622,119.947,30229.0
2024-07-12 09:50:00,121.54,121.6,121.25,121.47,17593.0,119.9273,119.9865,119.6411,119.8582,17593.0
2024-07-12 09:55:00,121.42,121.69,121.27,121.48,13887.0,119.8089,120.0753,119.6608,119.8681,13887.0
2024-07-12 10:00:00,121.42,121.7,121.41,121.7,15239.0,119.8089,120.0851,119.799,120.0851,15239.0
2024-07-12 10:05:00,121.79,122.17,121.77,121.93,11972.0,120.1739,120.5489,120.1542,120.3121,11972.0
2024-07-12 10:10:00,121.97,122.07,121.77,121.83,21915.0,120.3516,120.4502,120.1542,120.2134,21915.0
2024-07-12 10:15:00,121.83,122.3,121.83,122.22,30299.0,120.2134,120.6772,120.2134,120.5982,30299.0
2024-07-12 10:20:00,122.24,122.6,122.23,122.56,6435.0,120.618,120.9732,120.6081,120.9337,6435.0
2024-07-12 10:25:00,122.66,122.76,122.38,122.38,11843.0,121.0324,121.1311,120.7561,120.7561,11843.0
2024-07-12 10:30:00,122.38,122.38,121.91,122.07,10633.0,120.7561,120.7561,120.2924,120.4502,10633.0
2024-07-12 10:35:00,122.07,122.08,121.73,121.73,19374.0,120.4502,120.4601,120.1147,120.1147,19374.0
2024-07-12 10:40:00,121.72,121.86,121.6,121.78,14527.0,120.1049,120.243,119.9865,120.1641,14527.0
2024-07-12 10:45:00,121.78,121.89,121.75,121.76,8834.0,120.1641,120.2726,120.1345,120.1443,8834.0
2024-07-12 10:50:00,121.71,122.0,121.71,121.95,31360.0,120.095,120.3812,120.095,120.3318,31360.0
2024-07-12 10:55:00,121.95,122.0,121.69,121.9,15294.0,120.3318,120.3812,120.0753,120.2825,15294.0
2024-07-12 11:00:00,121.91,122.04,121.91,121.94,4843.0,120.2924,120.4206,120.2924,120.322,4843.0
2024-07-12 11:05:00,121.96,122.1,121.95,121.96,5244.0,120.3417,120.4798,120.3318,120.3417,5244.0
2024-07-12 11:10:00,121.98,122.04,121.8,121.86,3514.0,120.3614,120.4206,120.1838,120.243,3514.0
2024-07-12 11:15:00,121.87,122.19,121.86,122.17,6986.0,120.2529,120.5686,120.243,120.5489,6986.0
2024-07-12 11:20:00,122.25,122.41,122.08,122.41,4445.0,120.6278,120.7857,120.4601,120.7857,4445.0
2024-07-12 11:25:00,122.48,122.6,122.37,122.6,3835.0,120.8548,120.9732,120.7462,120.9732,3835.0
2024-07-12 11:30:00,122.5,122.58,122.48,122.54,6612.0,120.8745,120.9535,120.8548,120.914,6612.0
2024-07-12 11:35:00,122.53,122.58,122.41,122.56,18461.0,120.9041,120.9535,120.7857,120.9337,18461.0
2024-07-12 11:40:00,122.57,122.65,122.52,122.65,6986.0,120.9436,121.0225,120.8943,121.0225,6986.0
2024-07-12 11:45:00,122.62,122.65,122.44,122.5,19873.0,120.9929,121.0225,120.8153,120.8745,19873.0
2024-07-12 11:50:00,122.5,122.55,122.41,122.49,8462.0,120.8745,120.9239,120.7857,120.8647,8462.0
2024-07-12 11:55:00,122.45,122.49,122.16,122.22,12469.0,120.8252,120.8647,120.539,120.5982,12469.0
2024-07-12 12:00:00,122.16,122.25,122.08,122.09,15820.0,120.539,120.6278,120.4601,120.47,15820.0
2024-07-12 12:05:00,122.09,122.14,122.01,122.09,6199.0,120.47,120.5193,120.391,120.47,6199.0
2024-07-12 12:10:00,122.05,122.19,122.05,122.09,5787.0,120.4305,120.5686,120.4305,120.47,5787.0
2024-07-12 12:15:00,122.13,122.35,122.09,122.21,10365.0,120.5094,120.7265,120.47,120.5884,10365.0
2024-07-12 12:20:00,122.16,122.2,122.04,122.04,5772.0,120.539,120.5785,120.4206,120.4206,5772.0
2024-07-12 12:25:00,122.01,122.01,121.82,121.9,5968.0,120.391,120.391,120.2035,120.2825,5968.0
2024-07-12 12:30:00,121.86,121.86,121.66,121.67,3416.0,120.243,120.243,120.0457,120.0555,3416.0
2024-07-12 12:35:00,121.71,121.8,121.59,121.63,9525.0,120.095,120.1838,119.9766,120.0161,9525.0
2024-07-12 12:40:00,121.6,121.68,121.56,121.65,2847.0,119.9865,120.0654,119.947,120.0358,2847.0
2024-07-12 12:45:00,121.58,121.62,121.52,121.54,3789.0,119.9667,120.0062,119.9075,119.9273,3789.0
2024-07-12 12:50:00,121.55,121.55,121.49,121.54,3201.0,119.9371,119.9371,119.8779,119.9273,3201.0
2024-07-12 12:55:00,121.51,121.56,121.45,121.53,6155.0,119.8977,119.947,119.8385,119.9174,6155.0
2024-07-12 13:00:00,121.5,121.52,121.46,121.5,7018.0,119.8878,119.9075,119.8483,119.8878,7018.0
2024-07-12 13:05:00,121.48,121.51,121.38,121.43,6594.0,119.8681,119.8977,119.7694,119.8187,6594.0
2024-07-12 13:10:00,121.42,121.53,121.38,121.53,2471.0,119.8089,119.9174,119.7694,119.9174,2471.0
2024-07-12 13:15:00,121.56,121.61,121.42,121.5,11972.0,119.947,119.9963,119.8089,119.8878,11972.0
2024-07-12 13:20:00,121.48,121.51,121.45,121.46,2566.0,119.8681,119.8977,119.8385,119.8483,2566.0
2024-07-12 13:25:00,121.46,121.47,121.38,121.46,7306.0,119.8483,119.8582,119.7694,119.8483,7306.0
2024-07-12 13:30:00,121.44,121.7,121.44,121.7,6022.0,119.8286,120.0851,119.8286,120.0851,6022.0
2024-07-12 13:35:00,121.67,121.67,121.57,121.64,4544.0,120.0555,120.0555,119.9569,120.0259,4544.0
2024-07-12 13:40:00,121.62,121.67,121.55,121.58,3023.0,120.0062,120.0555,119.9371,119.9667,3023.0
2024-07-12 13:45:00,121.54,121.6,121.54,121.56,4126.0,119.9273,119.9865,119.9273,119.947,4126.0
2024-07-12 13:50:00,121.55,121.55,121.35,121.35,13162.0,119.9371,119.9371,119.7398,119.7398,13162.0
2024-07-12 13:55:00,121.35,121.37,120.94,120.96,10006.0,119.7398,119.7595,119.3352,119.355,10006.0
2024-07-12 14:00:00,120.96,121.01,120.88,120.93,9638.0,119.355,119.4043,119.276,119.3254,9638.0
2024-07-12 14:05:00,120.94,121.11,120.94,121.11,7757.0,119.3352,119.503,119.3352,119.503,7757.0
2024-07-12 14:10:00,121.11,121.14,121.06,121.07,2250.0,119.503,119.5326,119.4536,119.4635,2250.0
2024-07-12 14:15:00,121.06,121.11,120.9,121.05,15358.0,119.4536,119.503,119.2958,119.4438,15358.0
2024-07-12 14:20:00,120.95,120.95,120.73,120.82,7446.0,119.3451,119.3451,119.128,119.2168,7446.0
2024-07-12 14:25:00,120.83,120.87,120.71,120.85,11360.0,119.2267,119.2662,119.1083,119.2464,11360.0
2024-07-12 14:30:00,120.84,120.88,120.68,120.7,4635.0,119.2366,119.276,119.0787,119.0984,4635.0
2024-07-12 14:35:00,120.7,120.85,120.69,120.81,8860.0,119.0984,119.2464,119.0885,119.2069,8860.0
2024-07-12 14:40:00,120.82,120.82,120.7,120.72,3283.0,119.2168,119.2168,119.0984,119.1181,3283.0
2024-07-12 14:45:00,120.73,120.92,120.73,120.79,8099.0,119.128,119.3155,119.128,119.1872,8099.0
2024-07-12 14:50:00,120.81,120.81,120.67,120.73,6800.0,119.2069,119.2069,119.0688,119.128,6800.0
2024-07-12 14:55:00,120.75,120.88,120.75,120.87,4250.0,119.1477,119.276,119.1477,119.2662,4250.0
2024-07-12 15:00:00,120.87,120.91,120.78,120.78,5494.0,119.2662,119.3056,119.1773,119.1773,5494.0
2024-07-12 15:05:00,120.78,120.83,120.67,120.72,13609.0,119.1773,119.2267,119.0688,119.1181,13609.0
2024-07-12 15:10:00,120.72,120.73,120.63,120.68,6171.0,119.1181,119.128,119.0293,119.0787,6171.0
2024-07-12 15:15:00,120.69,120.81,120.65,120.81,6903.0,119.0885,119.2069,119.0491,119.2069,6903.0
2024-07-12 15:20:00,120.8,120.8,120.74,120.77,5099.0,119.1971,119.1971,119.1379,119.1675,5099.0
2024-07-12 15:25:00,120.77,120.86,120.74,120.8,6511.0,119.1675,119.2563,119.1379,119.1971,6511.0
2024-07-12 15:30:00,120.78,120.86,120.66,120.86,9727.0,119.1773,119.2563,119.0589,119.2563,9727.0
2024-07-12 15:35:00,120.84,120.84,120.62,120.77,15058.0,119.2366,119.2366,119.0195,119.1675,15058.0
2024-07-12 15:40:00,120.77,120.77,120.5,120.6,24703.0,119.1675,119.1675,118.9011,118.9997,24703.0
2024-07-12 15:45:00,120.62,120.81,120.62,120.71,22287.0,119.0195,119.2069,119.0195,119.1083,22287.0
2024-07-12 15:50:00,120.71,120.72,120.53,120.71,39289.0,119.1083,119.1181,118.9307,119.1083,39289.0
2024-07-12 15:55:00,120.71,120.77,120.44,120.59,103681.0,119.1083,119.1675,118.8419,118.9899,103681.0
2024-07-15 09:30:00,121.25,121.42,120.62,121.3,39968.0,119.6411,119.8089,119.0195,119.6904,39968.0
2024-07-15 09:35:00,121.31,121.61,121.23,121.39,43732.0,119.7003,119.9963,119.6214,119.7793,43732.0
2024-07-15 09:40:00,121.44,121.62,121.25,121.34,19136.0,119.8286,120.0062,119.6411,119.7299,19136.0
2024-07-15 09:45:00,121.46,121.69,121.23,121.61,23033.0,119.8483,120.0753,119.6214,119.9963,23033.0
2024-07-15 09:50:00,121.5,121.5,121.03,121.14,8876.0,119.8878,119.8878,119.424,119.5326,8876.0
2024-07-15 09:55:00,121.16,121.2,120.93,121.03,8978.0,119.5523,119.5918,119.3254,119.424,8978.0
2024-07-15 10:00:00,121.03,121.75,121.02,121.7,12398.0,119.424,120.1345,119.4142,120.0851,12398.0
2024-07-15 10:05:00,121.69,121.69,121.38,121.48,36459.0,120.0753,120.0753,119.7694,119.8681,36459.0
2024-07-15 10:10:00,121.48,121.49,120.94,120.96,39116.0,119.8681,119.8779,119.3352,119.355,39116.0
2024-07-15 10:15:00,121.1,121.17,120.85,121.05,12966.0,119.4931,119.5622,119.2464,119.4438,12966.0
2024-07-15 10:20:00,121.12,121.31,121.03,121.23,21157.0,119.5128,119.7003,119.424,119.6214,21157.0
2024-07-15 10:25:00,121.22,121.27,121.0,121.01,5951.0,119.6115,119.6608,119.3944,119.4043,5951.0
2024-07-15 10:30:00,121.06,121.48,121.01,121.44,18034.0,119.4536,119.8681,119.4043,119.8286,18034.0
2024-07-15 10:35:00,121.48,121.54,121.13,121.13,7371.0,119.8681,119.9273,119.5227,119.5227,7371.0
2024-07-15 10:40:00,121.24,121.52,121.18,121.46,20973.0,119.6312,119.9075,119.572,119.8483,20973.0
2024-07-15 10:45:00,121.46,121.62,121.37,121.62,19586.0,119.8483,120.0062,119.7595,120.0062,19586.0
2024-07-15 10:50:00,121.57,121.78,121.52,121.73,5525.0,119.9569,120.1641,119.9075,120.1147,5525.0
2024-07-15 10:55:00,121.78,121.87,121.52,121.77,7912.0,120.1641,120.2529,119.9075,120.1542,7912.0
2024-07-15 11:00:00,121.81,122.09,121.8,122.09,9556.0,120.1937,120.47,120.1838,120.47,9556.0
2024-07-15 11:05:00,122.11,122.19,122.07,122.09,7872.0,120.4897,120.5686,120.4502,120.47,7872.0
2024-07-15 11:10:00,122.12,122.2,121.98,122.2,7833.0,120.4996,120.5785,120.3614,120.5785,7833.0
2024-07-15 11:15:00,122.21,122.22,121.96,121.99,4438.0,120.5884,120.5982,120.3417,120.3713,4438.0
2024-07-15 11:20:00,121.98,122.07,121.97,122.05,2063.0,120.3614,120.4502,120.3516,120.4305,2063.0
2024-07-15 11:25:00,122.09,122.12,121.91,121.94,9474.0,120.47,120.4996,120.2924,120.322,9474.0
2024-07-15 11:30:00,121.95,121.95,121.78,121.81,13344.0,120.3318,120.3318,120.1641,120.1937,13344.0
2024-07-15 11:35:00,121.81,122.04,121.75,122.04,17072.0,120.1937,120.4206,120.1345,120.4206,17072.0
2024-07-15 11:40:00,122.07,122.36,121.91,122.13,56941.0,120.4502,120.7364,120.2924,120.5094,56941.0
2024-07-15 11:45:00,122.14,122.14,121.87,121.98,9831.0,120.5193,120.5193,120.2529,120.3614,9831.0
2024-07-15 11:50:00,121.98,122.3,121.98,122.16,11574.0,120.3614,120.6772,120.3614,120.539,11574.0
2024-07-15 11:55:00,122.13,122.32,122.13,122.29,9392.0,120.5094,120.6969,120.5094,120.6673,9392.0
2024-07-15 12:00:00,122.29,122.32,122.16,122.2,7306.0,120.6673,120.6969,120.539,120.5785,7306.0
2024-07-15 12:05:00,122.16,122.2,122.04,122.15,6177.0,120.539,120.5785,120.4206,120.5292,6177.0
2024-07-15 12:10:00,122.1,122.14,121.98,121.98,8873.0,120.4798,120.5193,120.3614,120.3614,8873.0
2024-07-15 12:15:00,121.96,122.03,121.95,121.96,4820.0,120.3417,120.4108,120.3318,120.3417,4820.0
2024-07-15 12:20:00,121.99,122.03,121.94,121.98,3887.0,120.3713,120.4108,120.322,120.3614,3887.0
2024-07-15 12:25:00,121.96,122.01,121.93,121.95,6809.0,120.3417,120.391,120.3121,120.3318,6809.0
2024-07-15 12:30:00,121.93,121.93,121.58,121.58,10437.0,120.3121,120.3121,119.9667,119.9667,10437.0
2024-07-15 12:35:00,121.58,121.69,121.49,121.59,4609.0,119.9667,120.0753,119.8779,119.9766,4609.0
2024-07-15 12:40:00,121.57,121.6,121.45,121.46,6964.0,119.9569,119.9865,119.8385,119.8483,6964.0
2024-07-15 12:45:00,121.46,121.46,121.36,121.38,11563.0,119.8483,119.8483,119.7497,119.7694,11563.0
2024-07-15 12:50:00,121.42,121.51,121.41,121.48,6261.0,119.8089,119.8977,119.799,119.8681,6261.0
2024-07-15 12:55:00,121.5,121.5,121.36,121.42,20571.0,119.8878,119.8878,119.7497,119.8089,20571.0
2024-07-15 13:00:00,121.44,121.45,121.1,121.34,23611.0,119.8286,119.8385,119.4931,119.7299,23611.0
2024-07-15 13:05:00,121.33,121.5,121.21,121.3,18685.0,119.72,119.8878,119.6016,119.6904,18685.0
2024-07-15 13:10:00,121.31,121.34,121.15,121.19,8755.0,119.7003,119.7299,119.5424,119.5819,8755.0
2024-07-15 13:15:00,121.15,121.31,121.15,121.31,8607.0,119.5424,119.7003,119.5424,119.7003,8607.0
2024-07-15 13:20:00,121.31,121.4,121.28,121.36,6421.0,119.7003,119.7891,119.6707,119.7497,6421.0
2024-07-15 13:25:00,121.37,121.39,121.18,121.29,18857.0,119.7595,119.7793,119.572,119.6806,18857.0
2024-07-15 13:30:00,121.24,121.26,121.11,121.13,4398.0,119.6312,119.651,119.503,119.5227,4398.0
2024-07-15 13:35:00,121.13,121.21,121.13,121.21,4000.0,119.5227,119.6016,119.5227,119.6016,4000.0
2024-07-15 13:40:00,121.22,121.35,121.18,121.3,5303.0,119.6115,119.7398,119.572,119.6904,5303.0
2024-07-15 13:45:00,121.3,121.4,121.3,121.36,5708.0,119.6904,119.7891,119.6904,119.7497,5708.0
2024-07-15 13:50:00,121.33,121.45,121.33,121.43,5352.0,119.72,119.8385,119.72,119.8187,5352.0
2024-07-15 13:55:00,121.44,121.46,121.29,121.29,4912.0,119.8286,119.8483,119.6806,119.6806,4912.0
2024-07-15 14:00:00,121.3,121.39,121.24,121.39,7084.0,119.6904,119.7793,119.6312,119.7793,7084.0
2024-07-15 14:05:00,121.36,121.39,121.33,121.36,1530.0,119.7497,119.7793,119.72,119.7497,1530.0
2024-07-15 14:10:00,121.36,121.42,121.32,121.36,5142.0,119.7497,119.8089,119.7102,119.7497,5142.0
2024-07-15 14:15:00,121.34,121.37,121.26,121.33,11839.0,119.7299,119.7595,119.651,119.72,11839.0
2024-07-15 14:20:00,121.33,121.44,121.29,121.37,2900.0,119.72,119.8286,119.6806,119.7595,2900.0
2024-07-15 14:25:00,121.37,121.44,121.35,121.44,3709.0,119.7595,119.8286,119.7398,119.8286,3709.0
2024-07-15 14:30:00,121.44,121.69,121.44,121.6,6863.0,119.8286,120.0753,119.8286,119.9865,6863.0
2024-07-15 14:35:00,121.59,121.65,121.47,121.48,6891.0,119.9766,120.0358,119.8582,119.8681,6891.0
2024-07-15 14:40:00,121.45,121.52,121.43,121.52,5044.0,119.8385,119.9075,119.8187,119.9075,5044.0
2024-07-15 14:45:00,121.52,121.6,121.51,121.56,4419.0,119.9075,119.9865,119.8977,119.947,4419.0
2024-07-15 14:50:00,121.56,121.64,121.44,121.44,10016.0,119.947,120.0259,119.8286,119.8286,10016.0
2024-07-15 14:55:00,121.43,121.55,121.34,121.55,11356.0,119.8187,119.9371,119.7299,119.9371,11356.0
2024-07-15 15:00:00,121.55,121.56,121.5,121.54,2515.0,119.9371,119.947,119.8878,119.9273,2515.0
2024-07-15 15:05:00,121.54,121.57,121.47,121.57,5527.0,119.9273,119.9569,119.8582,119.9569,5527.0
2024-07-15 15:10:00,121.54,121.62,121.52,121.59,11560.0,119.9273,120.0062,119.9075,119.9766,11560.0
2024-07-15 15:15:00,121.59,121.83,121.58,121.8,40424.0,119.9766,120.2134,119.9667,120.1838,40424.0
2024-07-15 15:20:00,121.76,121.83,121.74,121.81,16276.0,120.1443,120.2134,120.1246,120.1937,16276.0
2024-07-15 15:25:00,121.81,121.9,121.73,121.81,23692.0,120.1937,120.2825,120.1147,120.1937,23692.0
2024-07-15 15:30:00,121.81,121.93,121.8,121.93,19510.0,120.1937,120.3121,120.1838,120.3121,19510.0
2024-07-15 15:35:00,121.93,122.01,121.88,121.91,18367.0,120.3121,120.391,120.2628,120.2924,18367.0
2024-07-15 15:40:00,121.91,122.05,121.79,121.87,27836.0,120.2924,120.4305,120.1739,120.2529,27836.0
2024-07-15 15:45:00,121.84,121.98,121.84,121.93,22476.0,120.2233,120.3614,120.2233,120.3121,22476.0
2024-07-15 15:50:00,121.91,122.39,121.91,122.34,58428.0,120.2924,120.766,120.2924,120.7166,58428.0
2024-07-15 15:55:00,122.36,122.54,122.14,122.53,244024.0,120.7364,120.914,120.5193,120.9041,244024.0
2024-07-16 09:30:00,123.0,123.31,122.64,123.17,27073.0,121.3679,121.6738,121.0127,121.5356,27073.0
2024-07-16 09:35:00,122.95,123.5,122.95,123.04,15720.0,121.3186,121.8613,121.3186,121.4074,15720.0
2024-07-16 09:40:00,123.13,123.13,122.51,122.62,20569.0,121.4962,121.4962,120.8844,120.9929,20569.0
2024-07-16 09:45:00,122.59,123.45,122.59,123.3,34928.0,120.9633,121.8119,120.9633,121.6639,34928.0
2024-07-16 09:50:00,123.3,123.56,123.17,123.18,11518.0,121.6639,121.9205,121.5356,121.5455,11518.0
2024-07-16 09:55:00,123.25,123.3,123.03,123.12,46766.0,121.6146,121.6639,121.3975,121.4863,46766.0
2024-07-16 10:00:00,123.1,123.29,122.98,123.02,25113.0,121.4666,121.654,121.3482,121.3876,25113.0
2024-07-16 10:05:00,123.12,123.31,122.95,123.31,6422.0,121.4863,121.6738,121.3186,121.6738,6422.0
2024-07-16 10:10:00,123.38,123.84,123.38,123.58,11730.0,121.7428,122.1967,121.7428,121.9402,11730.0
2024-07-16 10:15:00,123.54,123.74,123.53,123.62,3894.0,121.9007,122.0981,121.8909,121.9797,3894.0
2024-07-16 10:20:00,123.62,123.62,123.21,123.45,9646.0,121.9797,121.9797,121.5751,121.8119,9646.0
2024-07-16 10:25:00,123.54,123.94,123.45,123.85,5889.0,121.9007,122.2954,121.8119,122.2066,5889.0
2024-07-16 10:30:00,123.87,123.91,123.37,123.37,13095.0,122.2263,122.2658,121.733,121.733,13095.0
2024-07-16 10:35:00,123.37,123.6,123.37,123.48,4327.0,121.733,121.9599,121.733,121.8415,4327.0
2024-07-16 10:40:00,123.48,123.55,123.25,123.33,5785.0,121.8415,121.9106,121.6146,121.6935,5785.0
2024-07-16 10:45:00,123.26,123.33,123.09,123.24,8909.0,121.6244,121.6935,121.4567,121.6047,8909.0
2024-07-16 10:50:00,123.11,123.24,122.99,123.16,9911.0,121.4764,121.6047,121.358,121.5258,9911.0
2024-07-16 10:55:00,123.16,123.24,123.05,123.19,31926.0,121.5258,121.6047,121.4172,121.5554,31926.0
2024-07-16 11:00:00,123.19,123.59,123.19,123.53,7297.0,121.5554,121.9501,121.5554,121.8909,7297.0
2024-07-16 11:05:00,123.55,123.68,123.33,123.68,3860.0,121.9106,122.0389,121.6935,122.0389,3860.0
2024-07-16 11:10:00,123.78,123.8,123.61,123.73,7402.0,122.1375,122.1573,121.9698,122.0882,7402.0
2024-07-16 11:15:00,123.72,123.73,123.54,123.7,4308.0,122.0783,122.0882,121.9007,122.0586,4308.0
2024-07-16 11:20:00,123.63,123.67,123.56,123.63,2512.0,121.9895,122.029,121.9205,121.9895,2512.0
2024-07-16 11:25:00,123.61,123.79,123.6,123.74,5832.0,121.9698,122.1474,121.9599,122.0981,5832.0
2024-07-16 11:30:00,123.72,123.78,123.37,123.37,8412.0,122.0783,122.1375,121.733,121.733,8412.0
2024-07-16 11:35:00,123.43,123.45,123.34,123.37,2629.0,121.7922,121.8119,121.7034,121.733,2629.0
2024-07-16 11:40:00,123.43,123.49,123.31,123.42,12055.0,121.7922,121.8514,121.6738,121.7823,12055.0
2024-07-16 11:45:00,123.42,123.62,123.39,123.52,11595.0,121.7823,121.9797,121.7527,121.881,11595.0
2024-07-16 11:50:00,123.52,123.55,123.52,123.55,1655.0,121.881,121.9106,121.881,121.9106,1655.0
2024-07-16 11:55:00,123.58,123.63,123.51,123.51,5390.0,121.9402,121.9895,121.8711,121.8711,5390.0
2024-07-16 12:00:00,123.58,123.75,123.55,123.75,12663.0,121.9402,122.1079,121.9106,122.1079,12663.0
2024-07-16 12:05:00,123.8,123.9,123.72,123.82,7012.0,122.1573,122.2559,122.0783,122.177,7012.0
2024-07-16 12:10:00,123.81,123.96,123.68,123.8,11271.0,122.1671,122.3152,122.0389,122.1573,11271.0
2024-07-16 12:15:00,123.84,123.9,123.59,123.72,4154.0,122.1967,122.2559,121.9501,122.0783,4154.0
2024-07-16 12:20:00,123.67,123.79,123.66,123.79,1442.0,122.029,122.1474,122.0191,122.1474,1442.0
2024-07-16 12:25:00,123.7,123.71,123.44,123.45,4302.0,122.0586,122.0685,121.8021,121.8119,4302.0
2024-07-16 12:30:00,123.5,123.51,123.42,123.51,1500.0,121.8613,121.8711,121.7823,121.8711,1500.0
2024-07-16 12:35:00,123.51,123.58,123.4,123.5,15647.0,121.8711,121.9402,121.7626,121.8613,15647.0
2024-07-16 12:40:00,123.52,123.53,123.31,123.31,11557.0,121.881,121.8909,121.6738,121.6738,11557.0
2024-07-16 12:45:00,123.31,123.43,123.29,123.4,9965.0,121.6738,121.7922,121.654,121.7626,9965.0
2024-07-16 12:50:00,123.4,123.44,123.28,123.28,10890.0,121.7626,121.8021,121.6442,121.6442,10890.0
2024-07-16 12:55:00,123.29,123.37,123.29,123.32,1767.0,121.654,121.733,121.654,121.6836,1767.0
2024-07-16 13:00:00,123.36,123.42,123.28,123.31,1924.0,121.7231,121.7823,121.6442,121.6738,1924.0
2024-07-16 13:05:00,123.29,123.36,123.23,123.36,3109.0,121.654,121.7231,121.5948,121.7231,3109.0
2024-07-16 13:10:00,123.31,123.42,123.21,123.23,7736.0,121.6738,121.7823,121.5751,121.5948,7736.0
2024-07-16 13:15:00,123.23,123.28,123.08,123.08,8197.0,121.5948,121.6442,121.4468,121.4468,8197.0
2024-07-16 13:20:00,123.06,123.07,123.0,123.02,2751.0,121.4271,121.437,121.3679,121.3876,2751.0
2024-07-16 13:25:00,123.04,123.21,123.03,123.15,8515.0,121.4074,121.5751,121.3975,121.5159,8515.0
2024-07-16 13:30:00,123.09,123.09,122.94,122.94,3132.0,121.4567,121.4567,121.3087,121.3087,3132.0
2024-07-16 13:35:00,122.98,122.98,122.86,122.88,3598.0,121.3482,121.3482,121.2297,121.2495,3598.0
2024-07-16 13:40:00,122.93,122.93,122.75,122.79,6276.0,121.2988,121.2988,121.1212,121.1607,6276.0
2024-07-16 13:45:00,122.75,122.88,122.75,122.79,3041.0,121.1212,121.2495,121.1212,121.1607,3041.0
2024-07-16 13:50:00,122.8,122.8,122.71,122.78,3577.0,121.1705,121.1705,121.0817,121.1508,3577.0
2024-07-16 13:55:00,122.78,122.83,122.72,122.79,2060.0,121.1508,121.2001,121.0916,121.1607,2060.0
2024-07-16 14:00:00,122.78,123.03,122.78,122.97,5368.0,121.1508,121.3975,121.1508,121.3383,5368.0
2024-07-16 14:05:00,122.97,122.98,122.9,122.9,3032.0,121.3383,121.3482,121.2692,121.2692,3032.0
2024-07-16 14:10:00,122.99,123.19,122.99,123.19,4301.0,121.358,121.5554,121.358,121.5554,4301.0
2024-07-16 14:15:00,123.15,123.31,123.09,123.3,6316.0,121.5159,121.6738,121.4567,121.6639,6316.0
2024-07-16 14:20:00,123.29,123.5,123.29,123.45,3010.0,121.654,121.8613,121.654,121.8119,3010.0
2024-07-16 14:25:00,123.4,123.49,123.33,123.39,11690.0,121.7626,121.8514,121.6935,121.7527,11690.0
2024-07-16 14:30:00,123.4,123.49,123.27,123.32,22850.0,121.7626,121.8514,121.6343,121.6836,22850.0
2024-07-16 14:35:00,123.27,123.45,123.27,123.34,7069.0,121.6343,121.8119,121.6343,121.7034,7069.0
2024-07-16 14:40:00,123.35,123.38,123.25,123.27,3637.0,121.7132,121.7428,121.6146,121.6343,3637.0
2024-07-16 14:45:00,123.24,123.3,123.21,123.27,9369.0,121.6047,121.6639,121.5751,121.6343,9369.0
2024-07-16 14:50:00,123.27,123.4,123.25,123.34,27111.0,121.6343,121.7626,121.6146,121.7034,27111.0
2024-07-16 14:55:00,123.31,123.34,122.91,122.91,16784.0,121.6738,121.7034,121.2791,121.2791,16784.0
2024-07-16 15:00:00,122.9,122.91,122.43,122.5,34264.0,121.2692,121.2791,120.8055,120.8745,34264.0
2024-07-16 15:05:00,122.49,122.49,122.28,122.34,14557.0,120.8647,120.8647,120.6574,120.7166,14557.0
2024-07-16 15:10:00,122.31,122.4,122.13,122.35,23109.0,120.687,120.7759,120.5094,120.7265,23109.0
2024-07-16 15:15:00,122.35,122.4,122.25,122.3,21639.0,120.7265,120.7759,120.6278,120.6772,21639.0
2024-07-16 15:20:00,122.33,122.59,122.31,122.53,14428.0,120.7068,120.9633,120.687,120.9041,14428.0
2024-07-16 15:25:00,122.53,122.9,122.52,122.88,15928.0,120.9041,121.2692,120.8943,121.2495,15928.0
2024-07-16 15:30:00,122.94,123.04,122.83,122.96,44255.0,121.3087,121.4074,121.2001,121.3284,44255.0
2024-07-16 15:35:00,122.96,123.45,122.96,123.45,78930.0,121.3284,121.8119,121.3284,121.8119,78930.0
2024-07-16 15:40:00,123.45,123.58,123.25,123.27,60270.0,121.8119,121.9402,121.6146,121.6343,60270.0
2024-07-16 15:45:00,123.25,123.36,123.2,123.22,47307.0,121.6146,121.7231,121.5652,121.585,47307.0
2024-07-16 15:50:00,123.23,123.62,123.22,123.6,107442.0,121.5948,121.9797,121.585,121.9599,107442.0
2024-07-16 15:55:00,123.62,124.01,123.6,124.0,227089.0,121.9797,122.3645,121.9599,122.3546,227089.0
2024-07-17 09:30:00,122.97,123.37,122.45,122.52,17253.0,121.3383,121.733,120.8252,120.8943,17253.0
2024-07-17 09:35:00,122.86,123.27,122.84,123.27,2570.0,121.2297,121.6343,121.21,121.6343,2570.0
2024-07-17 09:40:00,123.27,123.38,122.52,122.62,25621.0,121.6343,121.7428,120.8943,120.9929,25621.0
2024-07-17 09:45:00,122.63,122.74,122.54,122.71,5723.0,121.0028,121.1113,120.914,121.0817,5723.0
2024-07-17 09:50:00,122.71,123.11,122.43,123.05,18753.0,121.0817,121.4764,120.8055,121.4172,18753.0
2024-07-17 09:55:00,123.11,123.11,122.86,122.89,10847.0,121.4764,121.4764,121.2297,121.2593,10847.0
2024-07-17 10:00:00,122.88,122.88,122.15,122.16,18976.0,121.2495,121.2495,120.5292,120.539,18976.0
2024-07-17 10:05:00,122.0,122.17,121.11,121.12,17205.0,120.3812,120.5489,119.503,119.5128,17205.0
2024-07-17 10:10:00,121.17,121.27,120.61,120.88,69180.0,119.5622,119.6608,119.0096,119.276,69180.0
2024-07-17 10:15:00,120.8,120.94,120.52,120.61,26434.0,119.1971,119.3352,118.9208,119.0096,26434.0
2024-07-17 10:20:00,120.55,120.8,120.33,120.68,39663.0,118.9504,119.1971,118.7333,119.0787,39663.0
2024-07-17 10:25:00,120.69,120.81,120.61,120.75,16400.0,119.0885,119.2069,119.0096,119.1477,16400.0
2024-07-17 10:30:00,120.71,120.99,120.71,120.95,11469.0,119.1083,119.3846,119.1083,119.3451,11469.0
2024-07-17 10:35:00,120.95,121.26,120.82,121.18,26691.0,119.3451,119.651,119.2168,119.572,26691.0
2024-07-17 10:40:00,121.15,121.47,121.15,121.26,8421.0,119.5424,119.8582,119.5424,119.651,8421.0
2024-07-17 10:45:00,121.26,121.59,121.25,121.44,6167.0,119.651,119.9766,119.6411,119.8286,6167.0
2024-07-17 10:50:00,121.44,121.44,121.13,121.31,12948.0,119.8286,119.8286,119.5227,119.7003,12948.0
2024-07-17 10:55:00,121.37,121.51,120.97,121.06,11777.0,119.7595,119.8977,119.3648,119.4536,11777.0
2024-07-17 11:00:00,121.11,121.19,120.87,121.0,9151.0,119.503,119.5819,119.2662,119.3944,9151.0
2024-07-17 11:05:00,121.0,121.55,121.0,121.55,24701.0,119.3944,119.9371,119.3944,119.9371,24701.0
2024-07-17 11:10:00,121.57,121.66,121.36,121.46,8986.0,119.9569,120.0457,119.7497,119.8483,8986.0
2024-07-17 11:15:00,121.42,121.45,121.22,121.36,9699.0,119.8089,119.8385,119.6115,119.7497,9699.0
2024-07-17 11:20:00,121.34,121.47,121.3,121.35,9744.0,119.7299,119.8582,119.6904,119.7398,9744.0
2024-07-17 11:25:00,121.36,121.54,121.29,121.5,5142.0,119.7497,119.9273,119.6806,119.8878,5142.0
2024-07-17 11:30:00,121.5,121.5,121.25,121.34,22025.0,119.8878,119.8878,119.6411,119.7299,22025.0
2024-07-17 11:35:00,121.34,121.51,121.29,121.51,11181.0,119.7299,119.8977,119.6806,119.8977,11181.0
2024-07-17 11:40:00,121.51,121.59,121.36,121.43,8262.0,119.8977,119.9766,119.7497,119.8187,8262.0
2024-07-17 11:45:00,121.36,121.5,121.28,121.41,13623.0,119.7497,119.8878,119.6707,119.799,13623.0
2024-07-17 11:50:00,121.4,121.48,121.11,121.17,30044.0,119.7891,119.8681,119.503,119.5622,30044.0
2024-07-17 11:55:00,121.17,121.41,121.17,121.39,22503.0,119.5622,119.799,119.5622,119.7793,22503.0
2024-07-17 12:00:00,121.39,121.42,121.15,121.18,20407.0,119.7793,119.8089,119.5424,119.572,20407.0
2024-07-17 12:05:00,121.13,121.13,121.0,121.01,4915.0,119.5227,119.5227,119.3944,119.4043,4915.0
2024-07-17 12:10:00,120.96,121.01,120.74,120.76,10243.0,119.355,119.4043,119.1379,119.1576,10243.0
2024-07-17 12:15:00,120.76,120.8,120.69,120.7,17919.0,119.1576,119.1971,119.0885,119.0984,17919.0
2024-07-17 12:20:00,120.66,121.02,120.66,121.02,11578.0,119.0589,119.4142,119.0589,119.4142,11578.0
2024-07-17 12:25:00,121.02,121.08,120.98,121.03,11482.0,119.4142,119.4734,119.3747,119.424,11482.0
2024-07-17 12:30:00,121.03,121.04,120.9,121.02,7042.0,119.424,119.4339,119.2958,119.4142,7042.0
2024-07-17 12:35:00,121.03,121.05,120.86,120.95,24518.0,119.424,119.4438,119.2563,119.3451,24518.0
2024-07-17 12:40:00,120.93,120.98,120.77,120.82,12438.0,119.3254,119.3747,119.1675,119.2168,12438.0
2024-07-17 12:45:00,120.82,120.82,120.71,120.72,8927.0,119.2168,119.2168,119.1083,119.1181,8927.0
2024-07-17 12:50:00,120.72,121.02,120.71,121.02,7193.0,119.1181,119.4142,119.1083,119.4142,7193.0
2024-07-17 12:55:00,121.05,121.15,121.02,121.05,5618.0,119.4438,119.5424,119.4142,119.4438,5618.0
2024-07-17 13:00:00,120.97,120.99,120.79,120.8,4118.0,119.3648,119.3846,119.1872,119.1971,4118.0
2024-07-17 13:05:00,120.84,120.88,120.63,120.63,12407.0,119.2366,119.276,119.0293,119.0293,12407.0
2024-07-17 13:10:00,120.65,120.72,120.56,120.6,10731.0,119.0491,119.1181,118.9603,118.9997,10731.0
2024-07-17 13:15:00,120.6,120.82,120.54,120.77,13423.0,118.9997,119.2168,118.9405,119.1675,13423.0
2024-07-17 13:20:00,120.73,120.77,120.65,120.71,5792.0,119.128,119.1675,119.0491,119.1083,5792.0
2024-07-17 13:25:00,120.69,120.8,120.69,120.74,3719.0,119.0885,119.1971,119.0885,119.1379,3719.0
2024-07-17 13:30:00,120.82,120.82,120.53,120.53,9829.0,119.2168,119.2168,118.9307,118.9307,9829.0
2024-07-17 13:35:00,120.43,120.55,120.41,120.45,2533.0,118.832,118.9504,118.8123,118.8517,2533.0
2024-07-17 13:40:00,120.5,120.55,120.4,120.43,4263.0,118.9011,118.9504,118.8024,118.832,4263.0
2024-07-17 13:45:00,120.4,120.51,120.4,120.45,2988.0,118.8024,118.9109,118.8024,118.8517,2988.0
2024-07-17 13:50:00,120.44,120.49,120.37,120.39,1500.0,118.8419,118.8912,118.7728,118.7925,1500.0
2024-07-17 13:55:00,120.35,120.54,120.26,120.28,12221.0,118.7531,118.9405,118.6642,118.684,12221.0
2024-07-17 14:00:00,120.19,120.21,120.17,120.2,1659.0,118.5952,118.6149,118.5754,118.605,1659.0
2024-07-17 14:05:00,120.16,120.39,120.15,120.35,2883.0,118.5656,118.7925,118.5557,118.7531,2883.0
2024-07-17 14:10:00,120.38,120.54,120.38,120.48,1369.0,118.7827,118.9405,118.7827,118.8813,1369.0
2024-07-17 14:15:00,120.53,120.66,120.49,120.65,9695.0,118.9307,119.0589,118.8912,119.0491,9695.0
2024-07-17 14:20:00,120.72,120.77,120.68,120.71,5157.0,119.1181,119.1675,119.0787,119.1083,5157.0
2024-07-17 14:25:00,120.75,120.82,120.72,120.81,1802.0,119.1477,119.2168,119.1181,119.2069,1802.0
2024-07-17 14:30:00,120.8,121.0,120.8,120.93,42244.0,119.1971,119.3944,119.1971,119.3254,42244.0
2024-07-17 14:35:00,120.97,121.0,120.81,120.85,3454.0,119.3648,119.3944,119.2069,119.2464,3454.0
2024-07-17 14:40:00,120.86,121.09,120.85,121.0,5868.0,119.2563,119.4832,119.2464,119.3944,5868.0
2024-07-17 14:45:00,121.0,121.06,120.81,120.81,6044.0,119.3944,119.4536,119.2069,119.2069,6044.0
2024-07-17 14:50:00,120.81,120.82,120.67,120.67,3106.0,119.2069,119.2168,119.0688,119.0688,3106.0
2024-07-17 14:55:00,120.67,120.68,120.58,120.65,5015.0,119.0688,119.0787,118.98,119.0491,5015.0
2024-07-17 15:00:00,120.63,120.74,120.63,120.73,6384.0,119.0293,119.1379,119.0293,119.128,6384.0
2024-07-17 15:05:00,120.73,120.86,120.66,120.86,7707.0,119.128,119.2563,119.0589,119.2563,7707.0
2024-07-17 15:10:00,120.86,121.19,120.86,120.98,31321.0,119.2563,119.5819,119.2563,119.3747,31321.0
2024-07-17 15:15:00,120.97,121.1,120.77,121.1,25686.0,119.3648,119.4931,119.1675,119.4931,25686.0
2024-07-17 15:20:00,121.13,121.35,121.09,121.35,9412.0,119.5227,119.7398,119.4832,119.7398,9412.0
2024-07-17 15:25:00,121.23,121.54,121.21,121.48,43130.0,119.6214,119.9273,119.6016,119.8681,43130.0
2024-07-17 15:30:00,121.5,121.66,121.46,121.6,12963.0,119.8878,120.0457,119.8483,119.9865,12963.0
2024-07-17 15:35:00,121.6,121.7,121.43,121.47,21672.0,119.9865,120.0851,119.8187,119.8582,21672.0
2024-07-17 15:40:00,121.47,121.66,121.42,121.57,14493.0,119.8582,120.0457,119.8089,119.9569,14493.0
2024-07-17 15:45:00,121.55,121.59,121.34,121.44,22343.0,119.9371,119.9766,119.7299,119.8286,22343.0
2024-07-17 15:50:00,121.46,121.5,121.29,121.43,52962.0,119.8483,119.8878,119.6806,119.8187,52962.0
2024-07-17 15:55:00,121.42,121.42,121.12,121.25,204790.0,119.8089,119.8089,119.5128,119.6411,204790.0
2024-07-18 09:30:00,121.46,122.11,120.44,120.5,8495.0,119.8483,120.4897,118.8419,118.9011,8495.0
2024-07-18 09:35:00,120.5,121.43,120.5,121.43,25416.0,118.9011,119.8187,118.9011,119.8187,25416.0
2024-07-18 09:40:00,121.2,121.23,120.67,120.81,12169.0,119.5918,119.6214,119.0688,119.2069,12169.0
2024-07-18 09:45:00,120.77,121.42,120.73,121.2,6117.0,119.1675,119.8089,119.128,119.5918,6117.0
2024-07-18 09:50:00,121.19,121.46,121.18,121.42,15602.0,119.5819,119.8483,119.572,119.8089,15602.0
2024-07-18 09:55:00,121.5,121.98,121.42,121.97,13018.0,119.8878,120.3614,119.8089,120.3516,13018.0
2024-07-18 10:00:00,121.98,122.07,121.79,121.89,27554.0,120.3614,120.4502,120.1739,120.2726,27554.0
2024-07-18 10:05:00,121.91,122.11,121.7,121.76,19077.0,120.2924,120.4897,120.0851,120.1443,19077.0
2024-07-18 10:10:00,121.76,121.93,121.58,121.8,28271.0,120.1443,120.3121,119.9667,120.1838,28271.0
2024-07-18 10:15:00,121.77,122.49,121.77,122.39,22806.0,120.1542,120.8647,120.1542,120.766,22806.0
2024-07-18 10:20:00,122.31,122.51,122.24,122.45,12115.0,120.687,120.8844,120.618,120.8252,12115.0
2024-07-18 10:25:00,122.51,122.54,122.24,122.51,8013.0,120.8844,120.914,120.618,120.8844,8013.0
2024-07-18 10:30:00,122.55,122.61,122.24,122.34,52792.0,120.9239,120.9831,120.618,120.7166,52792.0
2024-07-18 10:35:00,122.34,122.47,121.99,122.11,43061.0,120.7166,120.8449,120.3713,120.4897,43061.0
2024-07-18 10:40:00,122.01,122.01,121.79,121.89,8708.0,120.391,120.391,120.1739,120.2726,8708.0
2024-07-18 10:45:00,121.87,121.92,121.6,121.82,14568.0,120.2529,120.3022,119.9865,120.2035,14568.0
2024-07-18 10:50:00,121.9,122.27,121.88,122.09,4284.0,120.2825,120.6476,120.2628,120.47,4284.0
2024-07-18 10:55:00,122.12,122.12,121.68,121.68,3212.0,120.4996,120.4996,120.0654,120.0654,3212.0
2024-07-18 11:00:00,121.63,121.75,121.59,121.67,9752.0,120.0161,120.1345,119.9766,120.0555,9752.0
2024-07-18 11:05:00,121.69,121.77,121.6,121.75,10484.0,120.0753,120.1542,119.9865,120.1345,10484.0
2024-07-18 11:10:00,121.65,121.69,121.47,121.54,27312.0,120.0358,120.0753,119.8582,119.9273,27312.0
2024-07-18 11:15:00,121.54,121.6,121.33,121.43,43594.0,119.9273,119.9865,119.72,119.8187,43594.0
2024-07-18 11:20:00,121.43,121.56,121.05,121.17,12357.0,119.8187,119.947,119.4438,119.5622,12357.0
2024-07-18 11:25:00,121.18,121.3,121.05,121.09,7720.0,119.572,119.6904,119.4438,119.4832,7720.0
2024-07-18 11:30:00,121.09,121.24,120.78,120.78,13744.0,119.4832,119.6312,119.1773,119.1773,13744.0
2024-07-18 11:35:00,120.77,121.05,120.63,120.96,16841.0,119.1675,119.4438,119.0293,119.355,16841.0
2024-07-18 11:40:00,120.97,121.03,120.87,120.91,4470.0,119.3648,119.424,119.2662,119.3056,4470.0
2024-07-18 11:45:00,120.86,120.86,120.66,120.66,4269.0,119.2563,119.2563,119.0589,119.0589,4269.0
2024-07-18 11:50:00,120.59,120.74,120.57,120.63,8094.0,118.9899,119.1379,118.9701,119.0293,8094.0
2024-07-18 11:55:00,120.67,120.96,120.58,120.9,5519.0,119.0688,119.355,118.98,119.2958,5519.0
2024-07-18 12:00:00,120.9,120.9,120.53,120.53,6593.0,119.2958,119.2958,118.9307,118.9307,6593.0
2024-07-18 12:05:00,120.5,120.77,120.48,120.71,8250.0,118.9011,119.1675,118.8813,119.1083,8250.0
2024-07-18 12:10:00,120.74,120.75,120.59,120.73,9405.0,119.1379,119.1477,118.9899,119.128,9405.0
2024-07-18 12:15:00,120.69,120.69,120.48,120.52,7436.0,119.0885,119.0885,118.8813,118.9208,7436.0
2024-07-18 12:20:00,120.61,120.67,120.48,120.48,4510.0,119.0096,119.0688,118.8813,118.8813,4510.0
2024-07-18 12:25:00,120.39,120.61,120.39,120.5,2892.0,118.7925,119.0096,118.7925,118.9011,2892.0
2024-07-18 12:30:00,120.5,120.79,120.45,120.79,4782.0,118.9011,119.1872,118.8517,119.1872,4782.0
2024-07-18 12:35:00,120.8,120.92,120.75,120.92,3389.0,119.1971,119.3155,119.1477,119.3155,3389.0
2024-07-18 12:40:00,120.92,121.0,120.78,121.0,5074.0,119.3155,119.3944,119.1773,119.3944,5074.0
2024-07-18 12:45:00,120.98,121.08,120.95,120.99,4252.0,119.3747,119.4734,119.3451,119.3846,4252.0
2024-07-18 12:50:00,120.96,121.12,120.96,121.09,5540.0,119.355,119.5128,119.355,119.4832,5540.0
2024-07-18 12:55:00,121.17,121.24,121.09,121.23,4868.0,119.5622,119.6312,119.4832,119.6214,4868.0
2024-07-18 13:00:00,121.24,121.33,121.17,121.27,6943.0,119.6312,119.72,119.5622,119.6608,6943.0
2024-07-18 13:05:00,121.21,121.26,121.06,121.2,5814.0,119.6016,119.651,119.4536,119.5918,5814.0
2024-07-18 13:10:00,121.22,121.34,121.22,121.27,3871.0,119.6115,119.7299,119.6115,119.6608,3871.0
2024-07-18 13:15:00,121.25,121.35,121.21,121.29,3860.0,119.6411,119.7398,119.6016,119.6806,3860.0
2024-07-18 13:20:00,121.28,121.52,121.28,121.45,7201.0,119.6707,119.9075,119.6707,119.8385,7201.0
2024-07-18 13:25:00,121.41,121.43,121.34,121.41,4826.0,119.799,119.8187,119.7299,119.799,4826.0
2024-07-18 13:30:00,121.37,121.53,121.37,121.49,4765.0,119.7595,119.9174,119.7595,119.8779,4765.0
2024-07-18 13:35:00,121.4,121.49,121.3,121.45,4548.0,119.7891,119.8779,119.6904,119.8385,4548.0
2024-07-18 13:40:00,121.4,121.45,121.25,121.36,2813.0,119.7891,119.8385,119.6411,119.7497,2813.0
2024-07-18 13:45:00,121.37,121.56,121.36,121.53,3122.0,119.7595,119.947,119.7497,119.9174,3122.0
2024-07-18 13:50:00,121.46,121.53,121.28,121.39,4588.0,119.8483,119.9174,119.6707,119.7793,4588.0
2024-07-18 13:55:00,121.39,121.39,121.14,121.18,2914.0,119.7793,119.7793,119.5326,119.572,2914.0
2024-07-18 14:00:00,121.21,121.21,120.9,120.9,3931.0,119.6016,119.6016,119.2958,119.2958,3931.0
2024-07-18 14:05:00,120.95,121.06,120.89,121.06,8971.0,119.3451,119.4536,119.2859,119.4536,8971.0
2024-07-18 14:10:00,121.04,121.07,120.83,120.83,5002.0,119.4339,119.4635,119.2267,119.2267,5002.0
2024-07-18 14:15:00,120.84,120.9,120.79,120.81,3585.0,119.2366,119.2958,119.1872,119.2069,3585.0
2024-07-18 14:20:00,120.79,121.14,120.79,121.14,6194.0,119.1872,119.5326,119.1872,119.5326,6194.0
2024-07-18 14:25:00,121.05,121.06,120.72,120.76,8163.0,119.4438,119.4536,119.1181,119.1576,8163.0
2024-07-18 14:30:00,120.78,120.94,120.6,120.81,9959.0,119.1773,119.3352,118.9997,119.2069,9959.0
2024-07-18 14:35:00,120.8,120.84,120.7,120.74,1800.0,119.1971,119.2366,119.0984,119.1379,1800.0
2024-07-18 14:40:00,120.74,120.8,120.69,120.76,9039.0,119.1379,119.1971,119.0885,119.1576,9039.0
2024-07-18 14:45:00,120.76,120.85,120.73,120.78,7880.0,119.1576,119.2464,119.128,119.1773,7880.0
2024-07-18 14:50:00,120.76,120.91,120.64,120.89,12715.0,119.1576,119.3056,119.0392,119.2859,12715.0
2024-07-18 14:55:00,120.85,120.94,120.78,120.84,3064.0,119.2464,119.3352,119.1773,119.2366,3064.0
2024-07-18 15:00:00,120.83,120.98,120.77,120.81,6573.0,119.2267,119.3747,119.1675,119.2069,6573.0
2024-07-18 15:05:00,120.81,120.99,120.81,120.99,6195.0,119.2069,119.3846,119.2069,119.3846,6195.0
2024-07-18 15:10:00,120.98,120.98,120.57,120.63,10597.0,119.3747,119.3747,118.9701,119.0293,10597.0
2024-07-18 15:15:00,120.66,120.73,120.44,120.46,18321.0,119.0589,119.128,118.8419,118.8616,18321.0
2024-07-18 15:20:00,120.46,120.47,120.28,120.42,30085.0,118.8616,118.8715,118.684,118.8221,30085.0
2024-07-18 15:25:00,120.42,120.55,120.42,120.47,13854.0,118.8221,118.9504,118.8221,118.8715,13854.0
2024-07-18 15:30:00,120.46,120.62,120.33,120.34,16974.0,118.8616,119.0195,118.7333,118.7432,16974.0
2024-07-18 15:35:00,120.37,120.45,120.27,120.45,24873.0,118.7728,118.8517,118.6741,118.8517,24873.0
2024-07-18 15:40:00,120.45,120.51,120.38,120.39,16795.0,118.8517,118.9109,118.7827,118.7925,16795.0
2024-07-18 15:45:00,120.39,120.87,120.37,120.85,24378.0,118.7925,119.2662,118.7728,119.2464,24378.0
2024-07-18 15:50:00,120.79,120.86,120.42,120.42,33824.0,119.1872,119.2563,118.8221,118.8221,33824.0
2024-07-18 15:55:00,120.43,120.51,120.26,120.32,83519.0,118.832,118.9109,118.6642,118.7235,83519.0
2024-07-19 09:30:00,121.11,121.11,119.83,120.27,18015.0,119.503,119.503,118.24,118.6741,18015.0
2024-07-19 09:35:00,120.07,120.31,120.06,120.1,2053.0,118.4768,118.7136,118.4669,118.5064,2053.0
2024-07-19 09:40:00,120.36,120.53,120.08,120.08,18668.0,118.7629,118.9307,118.4866,118.4866,18668.0
2024-07-19 09:45:00,120.08,120.42,120.08,120.34,13717.0,118.4866,118.8221,118.4866,118.7432,13717.0
2024-07-19 09:50:00,120.38,120.73,120.33,120.69,4992.0,118.7827,119.128,118.7333,119.0885,4992.0
2024-07-19 09:55:00,120.83,121.25,120.83,121.11,8213.0,119.2267,119.6411,119.2267,119.503,8213.0
2024-07-19 10:00:00,121.1,121.54,121.1,121.27,7122.0,119.4931,119.9273,119.4931,119.6608,7122.0
2024-07-19 10:05:00,121.34,121.95,121.34,121.44,23443.0,119.7299,120.3318,119.7299,119.8286,23443.0
2024-07-19 10:10:00,121.44,121.44,120.97,120.97,4266.0,119.8286,119.8286,119.3648,119.3648,4266.0
2024-07-19 10:15:00,121.0,121.0,120.69,120.76,3906.0,119.3944,119.3944,119.0885,119.1576,3906.0
2024-07-19 10:20:00,120.68,120.72,120.55,120.55,3305.0,119.0787,119.1181,118.9504,118.9504,3305.0
2024-07-19 10:25:00,120.6,120.78,120.4,120.41,15593.0,118.9997,119.1773,118.8024,118.8123,15593.0
2024-07-19 10:30:00,120.38,120.58,120.26,120.53,12363.0,118.7827,118.98,118.6642,118.9307,12363.0
2024-07-19 10:35:00,120.53,121.03,120.52,120.96,39283.0,118.9307,119.424,118.9208,119.355,39283.0
2024-07-19 10:40:00,120.96,121.0,120.56,120.56,13644.0,119.355,119.3944,118.9603,118.9603,13644.0
2024-07-19 10:45:00,120.5,120.78,120.5,120.75,19469.0,118.9011,119.1773,118.9011,119.1477,19469.0
2024-07-19 10:50:00,120.75,120.93,120.66,120.78,12502.0,119.1477,119.3254,119.0589,119.1773,12502.0
2024-07-19 10:55:00,120.78,120.99,120.7,120.85,21520.0,119.1773,119.3846,119.0984,119.2464,21520.0
2024-07-19 11:00:00,120.89,121.14,120.89,121.08,25547.0,119.2859,119.5326,119.2859,119.4734,25547.0
2024-07-19 11:05:00,121.03,121.04,120.83,120.85,6614.0,119.424,119.4339,119.2267,119.2464,6614.0
2024-07-19 11:10:00,120.84,120.84,120.6,120.61,4716.0,119.2366,119.2366,118.9997,119.0096,4716.0
2024-07-19 11:15:00,120.69,120.96,120.57,120.92,10168.0,119.0885,119.355,118.9701,119.3155,10168.0
2024-07-19 11:20:00,120.95,121.07,120.9,120.9,6429.0,119.3451,119.4635,119.2958,119.2958,6429.0
2024-07-19 11:25:00,120.89,121.03,120.88,120.99,6341.0,119.2859,119.424,119.276,119.3846,6341.0
2024-07-19 11:30:00,121.01,121.09,120.92,120.97,9442.0,119.4043,119.4832,119.3155,119.3648,9442.0
2024-07-19 11:35:00,120.95,120.98,120.84,120.84,8621.0,119.3451,119.3747,119.2366,119.2366,8621.0
2024-07-19 11:40:00,120.93,120.97,120.83,120.9,7712.0,119.3254,119.3648,119.2267,119.2958,7712.0
2024-07-19 11:45:00,120.91,121.06,120.9,120.99,13581.0,119.3056,119.4536,119.2958,119.3846,13581.0
2024-07-19 11:50:00,120.95,120.98,120.85,120.9,8892.0,119.3451,119.3747,119.2464,119.2958,8892.0
2024-07-19 11:55:00,120.88,121.25,120.83,121.22,9621.0,119.276,119.6411,119.2267,119.6115,9621.0
2024-07-19 12:00:00,121.23,121.32,121.14,121.15,7319.0,119.6214,119.7102,119.5326,119.5424,7319.0
2024-07-19 12:05:00,121.15,121.49,121.14,121.36,17016.0,119.5424,119.8779,119.5326,119.7497,17016.0
2024-07-19 12:10:00,121.39,121.47,121.23,121.44,5665.0,119.7793,119.8582,119.6214,119.8286,5665.0
2024-07-19 12:15:00,121.44,121.53,121.33,121.33,2270.0,119.8286,119.9174,119.72,119.72,2270.0
2024-07-19 12:20:00,121.32,121.32,120.91,120.91,4389.0,119.7102,119.7102,119.3056,119.3056,4389.0
2024-07-19 12:25:00,120.92,121.07,120.86,120.97,12629.0,119.3155,119.4635,119.2563,119.3648,12629.0
2024-07-19 12:30:00,120.97,120.99,120.85,120.88,10299.0,119.3648,119.3846,119.2464,119.276,10299.0
2024-07-19 12:35:00,120.88,120.94,120.76,120.84,5747.0,119.276,119.3352,119.1576,119.2366,5747.0
2024-07-19 12:40:00,120.84,120.93,120.69,120.71,5363.0,119.2366,119.3254,119.0885,119.1083,5363.0
2024-07-19 12:45:00,120.67,120.71,120.62,120.64,4282.0,119.0688,119.1083,119.0195,119.0392,4282.0
2024-07-19 12:50:00,120.61,120.76,120.61,120.69,6360.0,119.0096,119.1576,119.0096,119.0885,6360.0
2024-07-19 12:55:00,120.81,120.9,120.74,120.75,6490.0,119.2069,119.2958,119.1379,119.1477,6490.0
2024-07-19 13:00:00,120.75,120.78,120.51,120.62,4837.0,119.1477,119.1773,118.9109,119.0195,4837.0
2024-07-19 13:05:00,120.59,120.62,120.41,120.45,4259.0,118.9899,119.0195,118.8123,118.8517,4259.0
2024-07-19 13:10:00,120.46,120.47,120.34,120.45,6520.0,118.8616,118.8715,118.7432,118.8517,6520.0
2024-07-19 13:15:00,120.48,120.51,120.23,120.23,4186.0,118.8813,118.9109,118.6346,118.6346,4186.0
2024-07-19 13:20:00,120.26,120.5,120.26,120.5,22819.0,118.6642,118.9011,118.6642,118.9011,22819.0
2024-07-19 13:25:00,120.56,120.61,120.56,120.58,1788.0,118.9603,119.0096,118.9603,118.98,1788.0
2024-07-19 13:30:00,120.54,120.7,120.54,120.7,1794.0,118.9405,119.0984,118.9405,119.0984,1794.0
2024-07-19 13:35:00,120.69,120.75,120.61,120.75,3982.0,119.0885,119.1477,119.0096,119.1477,3982.0
2024-07-19 13:40:00,120.7,120.71,120.59,120.62,4310.0,119.0984,119.1083,118.9899,119.0195,4310.0
2024-07-19 13:45:00,120.65,120.79,120.63,120.78,4550.0,119.0491,119.1872,119.0293,119.1773,4550.0
2024-07-19 13:50:00,120.71,120.75,120.67,120.72,1716.0,119.1083,119.1477,119.0688,119.1181,1716.0
2024-07-19 13:55:00,120.72,120.84,120.69,120.79,21453.0,119.1181,119.2366,119.0885,119.1872,21453.0
2024-07-19 14:00:00,120.78,120.87,120.61,120.62,6750.0,119.1773,119.2662,119.0096,119.0195,6750.0
2024-07-19 14:05:00,120.68,120.8,120.68,120.8,1500.0,119.0787,119.1971,119.0787,119.1971,1500.0
2024-07-19 14:10:00,120.74,120.8,120.74,120.77,2897.0,119.1379,119.1971,119.1379,119.1675,2897.0
2024-07-19 14:15:00,120.77,120.9,120.74,120.78,6206.0,119.1675,119.2958,119.1379,119.1773,6206.0
2024-07-19 14:20:00,120.78,120.78,120.71,120.72,2602.0,119.1773,119.1773,119.1083,119.1181,2602.0
2024-07-19 14:25:00,120.76,120.78,120.59,120.69,19195.0,119.1576,119.1773,118.9899,119.0885,19195.0
2024-07-19 14:30:00,120.63,120.74,120.54,120.73,11201.0,119.0293,119.1379,118.9405,119.128,11201.0
2024-07-19 14:35:00,120.76,120.76,120.48,120.59,10869.0,119.1576,119.1576,118.8813,118.9899,10869.0
2024-07-19 14:40:00,120.59,120.6,120.53,120.55,2347.0,118.9899,118.9997,118.9307,118.9504,2347.0
2024-07-19 14:45:00,120.58,120.67,120.56,120.67,2301.0,118.98,119.0688,118.9603,119.0688,2301.0
2024-07-19 14:50:00,120.75,120.92,120.75,120.84,53281.0,119.1477,119.3155,119.1477,119.2366,53281.0
2024-07-19 14:55:00,120.84,120.88,120.74,120.88,21901.0,119.2366,119.276,119.1379,119.276,21901.0
2024-07-19 15:00:00,120.94,121.25,120.89,121.23,4488.0,119.3352,119.6411,119.2859,119.6214,4488.0
2024-07-19 15:05:00,121.21,121.34,121.12,121.16,32640.0,119.6016,119.7299,119.5128,119.5523,32640.0
2024-07-19 15:10:00,121.14,121.24,121.11,121.12,5811.0,119.5326,119.6312,119.503,119.5128,5811.0
2024-07-19 15:15:00,121.13,121.18,121.06,121.18,5899.0,119.5227,119.572,119.4536,119.572,5899.0
2024-07-19 15:20:00,121.19,121.27,121.06,121.06,25487.0,119.5819,119.6608,119.4536,119.4536,25487.0
2024-07-19 15:25:00,121.05,121.15,121.01,121.12,10880.0,119.4438,119.5424,119.4043,119.5128,10880.0
2024-07-19 15:30:00,121.1,121.1,120.87,120.88,9478.0,119.4931,119.4931,119.2662,119.276,9478.0
2024-07-19 15:35:00,120.86,120.86,120.58,120.59,26932.0,119.2563,119.2563,118.98,118.9899,26932.0
2024-07-19 15:40:00,120.59,120.63,120.45,120.45,42548.0,118.9899,119.0293,118.8517,118.8517,42548.0
2024-07-19 15:45:00,120.45,120.53,120.43,120.44,14587.0,118.8517,118.9307,118.832,118.8419,14587.0
2024-07-19 15:50:00,120.4,120.54,120.26,120.27,39319.0,118.8024,118.9405,118.6642,118.6741,39319.0
2024-07-19 15:55:00,120.27,120.64,120.19,120.49,170195.0,118.6741,119.0392,118.5952,118.8912,170195.0
2024-07-22 09:30:00,121.22,121.96,121.07,121.95,21219.0,119.6115,120.3417,119.4635,120.3318,21219.0
2024-07-22 09:35:00,121.95,122.62,121.92,122.15,6505.0,120.3318,120.9929,120.3022,120.5292,6505.0
2024-07-22 09:40:00,122.24,122.36,121.74,121.76,7636.0,120.618,120.7364,120.1246,120.1443,7636.0
2024-07-22 09:45:00,121.94,122.72,121.93,122.16,89116.0,120.322,121.0916,120.3121,120.539,89116.0
2024-07-22 09:50:00,122.11,122.23,121.79,122.14,6671.0,120.4897,120.6081,120.1739,120.5193,6671.0
2024-07-22 09:55:00,122.07,122.07,121.69,121.7,10637.0,120.4502,120.4502,120.0753,120.0851,10637.0
2024-07-22 10:00:00,121.68,121.76,121.52,121.55,10703.0,120.0654,120.1443,119.9075,119.9371,10703.0
2024-07-22 10:05:00,121.61,121.69,121.5,121.5,6175.0,119.9963,120.0753,119.8878,119.8878,6175.0
2024-07-22 10:10:00,121.57,122.21,121.57,122.21,12669.0,119.9569,120.5884,119.9569,120.5884,12669.0
2024-07-22 10:15:00,122.21,122.26,121.97,122.26,9974.0,120.5884,120.6377,120.3516,120.6377,9974.0
2024-07-22 10:20:00,122.28,122.65,122.28,122.54,12501.0,120.6574,121.0225,120.6574,120.914,12501.0
2024-07-22 10:25:00,122.6,122.99,122.51,122.98,11532.0,120.9732,121.358,120.8844,121.3482,11532.0
2024-07-22 10:30:00,122.98,123.37,122.9,123.23,10853.0,121.3482,121.733,121.2692,121.5948,10853.0
2024-07-22 10:35:00,123.29,123.4,123.17,123.28,8342.0,121.654,121.7626,121.5356,121.6442,8342.0
2024-07-22 10:40:00,123.29,123.4,123.13,123.18,6425.0,121.654,121.7626,121.4962,121.5455,6425.0
2024-07-22 10:45:00,123.21,123.45,123.07,123.36,11143.0,121.5751,121.8119,121.437,121.7231,11143.0
2024-07-22 10:50:00,123.31,123.36,123.15,123.36,5526.0,121.6738,121.7231,121.5159,121.7231,5526.0
2024-07-22 10:55:00,123.36,123.52,123.34,123.51,15883.0,121.7231,121.881,121.7034,121.8711,15883.0
2024-07-22 11:00:00,123.52,123.56,123.47,123.56,3790.0,121.881,121.9205,121.8317,121.9205,3790.0
2024-07-22 11:05:00,123.53,123.63,123.21,123.3,10412.0,121.8909,121.9895,121.5751,121.6639,10412.0
2024-07-22 11:10:00,123.29,123.55,123.24,123.44,8205.0,121.654,121.9106,121.6047,121.8021,8205.0
2024-07-22 11:15:00,123.51,123.54,123.28,123.28,5966.0,121.8711,121.9007,121.6442,121.6442,5966.0
2024-07-22 11:20:00,123.26,123.42,123.25,123.29,5443.0,121.6244,121.7823,121.6146,121.654,5443.0
2024-07-22 11:25:00,123.27,123.57,123.23,123.23,14983.0,121.6343,121.9303,121.5948,121.5948,14983.0
2024-07-22 11:30:00,123.23,123.31,123.05,123.25,7377.0,121.5948,121.6738,121.4172,121.6146,7377.0
2024-07-22 11:35:00,123.22,123.34,123.2,123.33,6568.0,121.585,121.7034,121.5652,121.6935,6568.0
2024-07-22 11:40:00,123.27,123.41,123.17,123.35,12218.0,121.6343,121.7724,121.5356,121.7132,12218.0
2024-07-22 11:45:00,123.35,123.38,123.15,123.38,7684.0,121.7132,121.7428,121.5159,121.7428,7684.0
2024-07-22 11:50:00,123.29,123.53,123.19,123.51,8515.0,121.654,121.8909,121.5554,121.8711,8515.0
2024-07-22 11:55:00,123.47,123.48,123.37,123.37,12122.0,121.8317,121.8415,121.733,121.733,12122.0
2024-07-22 12:00:00,123.41,123.53,123.33,123.33,10106.0,121.7724,121.8909,121.6935,121.6935,10106.0
2024-07-22 12:05:00,123.38,123.63,123.28,123.6,10755.0,121.7428,121.9895,121.6442,121.9599,10755.0
2024-07-22 12:10:00,123.64,123.64,123.37,123.41,6442.0,121.9994,121.9994,121.733,121.7724,6442.0
2024-07-22 12:15:00,123.42,123.47,123.39,123.46,4047.0,121.7823,121.8317,121.7527,121.8218,4047.0
2024-07-22 12:20:00,123.45,123.48,123.43,123.46,3358.0,121.8119,121.8415,121.7922,121.8218,3358.0
2024-07-22 12:25:00,123.46,123.53,123.37,123.46,4263.0,121.8218,121.8909,121.733,121.8218,4263.0
2024-07-22 12:30:00,123.43,123.43,123.16,123.23,2228.0,121.7922,121.7922,121.5258,121.5948,2228.0
2024-07-22 12:35:00,123.27,123.46,123.24,123.43,10012.0,121.6343,121.8218,121.6047,121.7922,10012.0
2024-07-22 12:40:00,123.41,123.41,123.28,123.38,8530.0,121.7724,121.7724,121.6442,121.7428,8530.0
2024-07-22 12:45:00,123.36,123.36,123.27,123.34,7068.0,121.7231,121.7231,121.6343,121.7034,7068.0
2024-07-22 12:50:00,123.32,123.49,123.32,123.47,6717.0,121.6836,121.8514,121.6836,121.8317,6717.0
2024-07-22 12:55:00,123.49,123.6,123.49,123.57,5680.0,121.8514,121.9599,121.8514,121.9303,5680.0
2024-07-22 13:00:00,123.54,123.65,123.52,123.65,2881.0,121.9007,122.0093,121.881,122.0093,2881.0
2024-07-22 13:05:00,123.66,123.77,123.63,123.66,9790.0,122.0191,122.1277,121.9895,122.0191,9790.0
2024-07-22 13:10:00,123.62,123.75,123.58,123.72,7399.0,121.9797,122.1079,121.9402,122.0783,7399.0
2024-07-22 13:15:00,123.74,123.8,123.71,123.75,3993.0,122.0981,122.1573,122.0685,122.1079,3993.0
2024-07-22 13:20:00,123.75,123.87,123.69,123.72,39280.0,122.1079,122.2263,122.0487,122.0783,39280.0
2024-07-22 13:25:00,123.71,123.76,123.71,123.74,2902.0,122.0685,122.1178,122.0685,122.0981,2902.0
2024-07-22 13:30:00,123.74,123.97,123.74,123.97,6619.0,122.0981,122.325,122.0981,122.325,6619.0
2024-07-22 13:35:00,123.96,123.97,123.77,123.79,6891.0,122.3152,122.325,122.1277,122.1474,6891.0
2024-07-22 13:40:00,123.8,123.86,123.75,123.86,6338.0,122.1573,122.2165,122.1079,122.2165,6338.0
2024-07-22 13:45:00,123.86,123.98,123.83,123.95,6212.0,122.2165,122.3349,122.1869,122.3053,6212.0
2024-07-22 13:50:00,123.94,124.0,123.84,123.97,10222.0,122.2954,122.3546,122.1967,122.325,10222.0
2024-07-22 13:55:00,123.98,124.01,123.95,123.99,14174.0,122.3349,122.3645,122.3053,122.3448,14174.0
2024-07-22 14:00:00,123.94,123.97,123.85,123.85,4201.0,122.2954,122.325,122.2066,122.2066,4201.0
2024-07-22 14:05:00,123.89,123.96,123.85,123.93,5257.0,122.2461,122.3152,122.2066,122.2855,5257.0
2024-07-22 14:10:00,123.93,123.93,123.83,123.87,6303.0,122.2855,122.2855,122.1869,122.2263,6303.0
2024-07-22 14:15:00,123.86,123.87,123.76,123.87,6903.0,122.2165,122.2263,122.1178,122.2263,6903.0
2024-07-22 14:20:00,123.88,123.88,123.64,123.66,8257.0,122.2362,122.2362,121.9994,122.0191,8257.0
2024-07-22 14:25:00,123.68,123.75,123.65,123.65,5375.0,122.0389,122.1079,122.0093,122.0093,5375.0
2024-07-22 14:30:00,123.63,123.85,123.63,123.81,9501.0,121.9895,122.2066,121.9895,122.1671,9501.0
2024-07-22 14:35:00,123.75,123.86,123.74,123.76,2896.0,122.1079,122.2165,122.0981,122.1178,2896.0
2024-07-22 14:40:00,123.71,123.76,123.66,123.66,1527.0,122.0685,122.1178,122.0191,122.0191,1527.0
2024-07-22 14:45:00,123.65,123.65,123.51,123.56,4104.0,122.0093,122.0093,121.8711,121.9205,4104.0
2024-07-22 14:50:00,123.53,123.68,123.53,123.66,3934.0,121.8909,122.0389,121.8909,122.0191,3934.0
2024-07-22 14:55:00,123.66,123.66,123.53,123.53,1977.0,122.0191,122.0191,121.8909,121.8909,1977.0
2024-07-22 15:00:00,123.53,123.63,123.46,123.55,5430.0,121.8909,121.9895,121.8218,121.9106,5430.0
2024-07-22 15:05:00,123.55,123.65,123.54,123.57,12010.0,121.9106,122.0093,121.9007,121.9303,12010.0
2024-07-22 15:10:00,123.5,123.7,123.49,123.67,10453.0,121.8613,122.0586,121.8514,122.029,10453.0
2024-07-22 15:15:00,123.7,123.7,123.54,123.62,5778.0,122.0586,122.0586,121.9007,121.9797,5778.0
2024-07-22 15:20:00,123.55,123.74,123.49,123.71,9621.0,121.9106,122.0981,121.8514,122.0685,9621.0
2024-07-22 15:25:00,123.74,123.76,123.65,123.76,2527.0,122.0981,122.1178,122.0093,122.1178,2527.0
2024-07-22 15:30:00,123.75,123.8,123.69,123.78,9015.0,122.1079,122.1573,122.0487,122.1375,9015.0
2024-07-22 15:35:00,123.74,123.9,123.73,123.9,12111.0,122.0981,122.2559,122.0882,122.2559,12111.0
2024-07-22 15:40:00,123.88,123.96,123.87,123.96,18237.0,122.2362,122.3152,122.2263,122.3152,18237.0
2024-07-22 15:45:00,123.96,124.01,123.89,123.96,60037.0,122.3152,122.3645,122.2461,122.3152,60037.0
2024-07-22 15:50:00,123.93,124.3,123.91,124.14,85605.0,122.2855,122.6506,122.2658,122.4928,85605.0
2024-07-22 15:55:00,124.13,124.18,124.02,124.02,117178.0,122.4829,122.5322,122.3744,122.3744,117178.0
2024-07-23 09:30:00,123.76,124.3,123.46,123.46,10862.0,122.1178,122.6506,121.8218,121.8218,10862.0
2024-07-23 09:35:00,123.52,123.77,123.27,123.69,6078.0,121.881,122.1277,121.6343,122.0487,6078.0
2024-07-23 09:40:00,123.7,124.1,123.7,124.1,2045.0,122.0586,122.4533,122.0586,122.4533,2045.0
2024-07-23 09:45:00,124.09,124.09,123.67,123.82,15987.0,122.4434,122.4434,122.029,122.177,15987.0
2024-07-23 09:50:00,123.84,123.91,123.4,123.5,10886.0,122.1967,122.2658,121.7626,121.8613,10886.0
2024-07-23 09:55:00,123.53,123.95,123.53,123.89,26770.0,121.8909,122.3053,121.8909,122.2461,26770.0
2024-07-23 10:00:00,123.83,124.43,123.71,124.34,17802.0,122.1869,122.7789,122.0685,122.6901,17802.0
2024-07-23 10:05:00,124.37,124.5,124.04,124.19,24548.0,122.7197,122.848,122.3941,122.5421,24548.0
2024-07-23 10:10:00,124.22,124.22,123.97,124.07,10530.0,122.5717,122.5717,122.325,122.4237,10530.0
2024-07-23 10:15:00,124.07,124.17,124.0,124.03,10912.0,122.4237,122.5224,122.3546,122.3842,10912.0
2024-07-23 10:20:00,124.04,124.38,123.98,123.98,21965.0,122.3941,122.7296,122.3349,122.3349,21965.0
2024-07-23 10:25:00,124.03,124.22,123.94,124.19,8710.0,122.3842,122.5717,122.2954,122.5421,8710.0
2024-07-23 10:30:00,124.15,124.45,124.11,124.33,7522.0,122.5026,122.7986,122.4632,122.6802,7522.0
2024-07-23 10:35:00,124.34,124.34,124.0,124.08,5247.0,122.6901,122.6901,122.3546,122.4336,5247.0
2024-07-23 10:40:00,124.07,124.18,123.87,124.14,11249.0,122.4237,122.5322,122.2263,122.4928,11249.0
2024-07-23 10:45:00,124.14,124.14,123.99,124.07,17480.0,122.4928,122.4928,122.3448,122.4237,17480.0
2024-07-23 10:50:00,124.1,124.2,124.01,124.06,10420.0,122.4533,122.552,122.3645,122.4138,10420.0
2024-07-23 10:55:00,124.12,124.33,124.12,124.32,21311.0,122.473,122.6802,122.473,122.6704,21311.0
2024-07-23 11:00:00,124.32,124.49,124.28,124.34,11618.0,122.6704,122.8381,122.6309,122.6901,11618.0
2024-07-23 11:05:00,124.34,124.44,124.31,124.42,4132.0,122.6901,122.7888,122.6605,122.769,4132.0
2024-07-23 11:10:00,124.45,124.68,124.4,124.48,29987.0,122.7986,123.0256,122.7493,122.8283,29987.0
2024-07-23 11:15:00,124.53,124.54,124.42,124.48,4860.0,122.8776,122.8875,122.769,122.8283,4860.0
2024-07-23 11:20:00,124.44,124.49,124.34,124.41,10667.0,122.7888,122.8381,122.6901,122.7592,10667.0
2024-07-23 11:25:00,124.41,124.41,124.32,124.38,3379.0,122.7592,122.7592,122.6704,122.7296,3379.0
2024-07-23 11:30:00,124.38,124.62,124.38,124.59,6153.0,122.7296,122.9664,122.7296,122.9368,6153.0
2024-07-23 11:35:00,124.62,124.66,124.47,124.61,15344.0,122.9664,123.0059,122.8184,122.9565,15344.0
2024-07-23 11:40:00,124.6,124.9,124.56,124.77,10174.0,122.9467,123.2427,122.9072,123.1144,10174.0
2024-07-23 11:45:00,124.8,124.81,124.55,124.64,6302.0,123.144,123.1539,122.8973,122.9861,6302.0
2024-07-23 11:50:00,124.64,124.76,124.56,124.56,1750.0,122.9861,123.1045,122.9072,122.9072,1750.0
2024-07-23 11:55:00,124.66,124.74,124.57,124.74,2320.0,123.0059,123.0848,122.9171,123.0848,2320.0
2024-07-23 12:00:00,124.74,124.88,124.74,124.88,3032.0,123.0848,123.2229,123.0848,123.2229,3032.0
2024-07-23 12:05:00,124.8,124.99,124.8,124.99,13728.0,123.144,123.3315,123.144,123.3315,13728.0
2024-07-23 12:10:00,124.99,125.15,124.85,124.94,68759.0,123.3315,123.4894,123.1933,123.2821,68759.0
2024-07-23 12:15:00,124.92,125.0,124.88,124.97,20102.0,123.2624,123.3414,123.2229,123.3117,20102.0
2024-07-23 12:20:00,124.98,125.01,124.78,124.87,27123.0,123.3216,123.3512,123.1243,123.2131,27123.0
2024-07-23 12:25:00,124.85,124.9,124.64,124.82,23937.0,123.1933,123.2427,122.9861,123.1637,23937.0
2024-07-23 12:30:00,124.83,124.83,124.73,124.83,6504.0,123.1736,123.1736,123.0749,123.1736,6504.0
2024-07-23 12:35:00,124.87,124.94,124.78,124.78,19890.0,123.2131,123.2821,123.1243,123.1243,19890.0
2024-07-23 12:40:00,124.81,125.0,124.81,124.9,13181.0,123.1539,123.3414,123.1539,123.2427,13181.0
2024-07-23 12:45:00,124.9,124.97,124.85,124.97,8565.0,123.2427,123.3117,123.1933,123.3117,8565.0
2024-07-23 12:50:00,124.94,124.94,124.81,124.9,8624.0,123.2821,123.2821,123.1539,123.2427,8624.0
2024-07-23 12:55:00,124.89,124.97,124.86,124.96,8199.0,123.2328,123.3117,123.2032,123.3019,8199.0
2024-07-23 13:00:00,124.96,125.0,124.92,124.96,6321.0,123.3019,123.3414,123.2624,123.3019,6321.0
2024-07-23 13:05:00,124.98,125.01,124.89,124.92,7592.0,123.3216,123.3512,123.2328,123.2624,7592.0
2024-07-23 13:10:00,124.88,124.93,124.79,124.84,11216.0,123.2229,123.2723,123.1341,123.1835,11216.0
2024-07-23 13:15:00,124.86,124.86,124.64,124.71,3257.0,123.2032,123.2032,122.9861,123.0552,3257.0
2024-07-23 13:20:00,124.72,124.73,124.59,124.67,12738.0,123.0651,123.0749,122.9368,123.0157,12738.0
2024-07-23 13:25:00,124.69,124.82,124.67,124.79,9474.0,123.0355,123.1637,123.0157,123.1341,9474.0
2024-07-23 13:30:00,124.79,124.81,124.53,124.53,15479.0,123.1341,123.1539,122.8776,122.8776,15479.0
2024-07-23 13:35:00,124.59,124.81,124.57,124.71,4190.0,122.9368,123.1539,122.9171,123.0552,4190.0
2024-07-23 13:40:00,124.74,124.77,124.52,124.67,11666.0,123.0848,123.1144,122.8677,123.0157,11666.0
2024-07-23 13:45:00,124.67,124.82,124.67,124.79,3698.0,123.0157,123.1637,123.0157,123.1341,3698.0
2024-07-23 13:50:00,124.8,124.81,124.73,124.73,4449.0,123.144,123.1539,123.0749,123.0749,4449.0
2024-07-23 13:55:00,124.73,124.93,124.69,124.93,11498.0,123.0749,123.2723,123.0355,123.2723,11498.0
2024-07-23 14:00:00,124.93,125.12,124.88,125.0,16405.0,123.2723,123.4598,123.2229,123.3414,16405.0
2024-07-23 14:05:00,124.97,125.01,124.92,124.97,4461.0,123.3117,123.3512,123.2624,123.3117,4461.0
2024-07-23 14:10:00,124.96,125.15,124.96,125.12,16466.0,123.3019,123.4894,123.3019,123.4598,16466.0
2024-07-23 14:15:00,125.15,125.25,125.06,125.06,4864.0,123.4894,123.588,123.4006,123.4006,4864.0
2024-07-23 14:20:00,125.11,125.31,125.09,125.2,13742.0,123.4499,123.6472,123.4302,123.5387,13742.0
2024-07-23 14:25:00,125.19,125.2,125.0,125.07,16384.0,123.5288,123.5387,123.3414,123.4104,16384.0
2024-07-23 14:30:00,125.09,125.11,124.91,124.97,12201.0,123.4302,123.4499,123.2525,123.3117,12201.0
2024-07-23 14:35:00,124.96,125.09,124.91,125.03,11137.0,123.3019,123.4302,123.2525,123.371,11137.0
2024-07-23 14:40:00,125.01,125.06,124.93,124.99,15581.0,123.3512,123.4006,123.2723,123.3315,15581.0
2024-07-23 14:45:00,125.02,125.08,124.98,125.03,11795.0,123.3611,123.4203,123.3216,123.371,11795.0
2024-07-23 14:50:00,125.02,125.08,124.97,124.99,8155.0,123.3611,123.4203,123.3117,123.3315,8155.0
2024-07-23 14:55:00,125.0,125.11,124.99,125.03,11373.0,123.3414,123.4499,123.3315,123.371,11373.0
2024-07-23 15:00:00,125.03,125.12,125.02,125.06,6500.0,123.371,123.4598,123.3611,123.4006,6500.0
2024-07-23 15:05:00,125.07,125.11,124.97,125.06,10067.0,123.4104,123.4499,123.3117,123.4006,10067.0
2024-07-23 15:10:00,125.08,125.1,124.98,125.0,13745.0,123.4203,123.44,123.3216,123.3414,13745.0
2024-07-23 15:15:00,124.98,125.06,124.95,124.96,23351.0,123.3216,123.4006,123.292,123.3019,23351.0
2024-07-23 15:20:00,124.97,125.26,124.94,125.23,9807.0,123.3117,123.5979,123.2821,123.5683,9807.0
2024-07-23 15:25:00,125.23,125.23,125.09,125.17,23826.0,123.5683,123.5683,123.4302,123.5091,23826.0
2024-07-23 15:30:00,125.19,125.19,124.98,125.03,18473.0,123.5288,123.5288,123.3216,123.371,18473.0
2024-07-23 15:35:00,125.02,125.06,124.87,124.87,17762.0,123.3611,123.4006,123.2131,123.2131,17762.0
2024-07-23 15:40:00,124.88,124.9,124.59,124.67,18432.0,123.2229,123.2427,122.9368,123.0157,18432.0
2024-07-23 15:45:00,124.69,124.91,124.69,124.85,30796.0,123.0355,123.2525,123.0355,123.1933,30796.0
2024-07-23 15:50:00,124.84,125.02,124.77,124.96,72830.0,123.1835,123.3611,123.1144,123.3019,72830.0
2024-07-23 15:55:00,124.96,125.01,124.72,124.86,294833.0,123.3019,123.3512,123.0651,123.2032,294833.0
2024-07-24 09:30:00,123.75,124.48,123.59,124.16,14402.0,122.1079,122.8283,121.9501,122.5125,14402.0
2024-07-24 09:35:00,124.21,124.94,124.21,124.67,31081.0,122.5618,123.2821,122.5618,123.0157,31081.0
2024-07-24 09:40:00,124.65,124.87,124.47,124.48,13360.0,122.996,123.2131,122.8184,122.8283,13360.0
2024-07-24 09:45:00,124.44,124.85,124.43,124.63,10789.0,122.7888,123.1933,122.7789,122.9763,10789.0
2024-07-24 09:50:00,124.62,124.62,124.0,124.07,14699.0,122.9664,122.9664,122.3546,122.4237,14699.0
2024-07-24 09:55:00,123.88,123.99,123.41,123.85,50894.0,122.2362,122.3448,121.7724,122.2066,50894.0
2024-07-24 10:00:00,123.77,124.07,123.54,123.92,31970.0,122.1277,122.4237,121.9007,122.2757,31970.0
2024-07-24 10:05:00,123.93,123.94,123.51,123.73,14862.0,122.2855,122.2954,121.8711,122.0882,14862.0
2024-07-24 10:10:00,123.85,124.11,123.81,123.92,17695.0,122.2066,122.4632,122.1671,122.2757,17695.0
2024-07-24 10:15:00,123.92,124.13,123.91,124.08,2025.0,122.2757,122.4829,122.2658,122.4336,2025.0
2024-07-24 10:20:00,124.08,124.57,124.06,124.57,8011.0,122.4336,122.9171,122.4138,122.9171,8011.0
2024-07-24 10:25:00,124.45,124.77,124.36,124.76,11697.0,122.7986,123.1144,122.7098,123.1045,11697.0
2024-07-24 10:30:00,124.73,124.73,124.29,124.37,45800.0,123.0749,123.0749,122.6408,122.7197,45800.0
2024-07-24 10:35:00,124.43,124.59,124.4,124.58,5012.0,122.7789,122.9368,122.7493,122.9269,5012.0
2024-07-24 10:40:00,124.65,124.89,124.59,124.89,7261.0,122.996,123.2328,122.9368,123.2328,7261.0
2024-07-24 10:45:00,124.91,124.92,124.69,124.88,6717.0,123.2525,123.2624,123.0355,123.2229,6717.0
2024-07-24 10:50:00,124.87,124.91,124.68,124.73,6683.0,123.2131,123.2525,123.0256,123.0749,6683.0
2024-07-24 10:55:00,124.78,124.92,124.75,124.87,4565.0,123.1243,123.2624,123.0947,123.2131,4565.0
2024-07-24 11:00:00,124.87,124.87,124.72,124.78,9632.0,123.2131,123.2131,123.0651,123.1243,9632.0
2024-07-24 11:05:00,124.79,124.79,124.61,124.63,8511.0,123.1341,123.1341,122.9565,122.9763,8511.0
2024-07-24 11:10:00,124.63,124.8,124.62,124.78,7614.0,122.9763,123.144,122.9664,123.1243,7614.0
2024-07-24 11:15:00,124.73,124.78,124.62,124.68,15414.0,123.0749,123.1243,122.9664,123.0256,15414.0
2024-07-24 11:20:00,124.67,124.67,124.45,124.45,33331.0,123.0157,123.0157,122.7986,122.7986,33331.0
2024-07-24 11:25:00,124.45,124.57,124.45,124.48,19017.0,122.7986,122.9171,122.7986,122.8283,19017.0
2024-07-24 11:30:00,124.52,124.79,124.52,124.77,34660.0,122.8677,123.1341,122.8677,123.1144,34660.0
2024-07-24 11:35:00,124.73,124.74,124.53,124.69,31114.0,123.0749,123.0848,122.8776,123.0355,31114.0
2024-07-24 11:40:00,124.66,124.69,124.41,124.53,32745.0,123.0059,123.0355,122.7592,122.8776,32745.0
2024-07-24 11:45:00,124.49,124.59,124.39,124.45,10188.0,122.8381,122.9368,122.7394,122.7986,10188.0
2024-07-24 11:50:00,124.47,124.69,124.44,124.65,12240.0,122.8184,123.0355,122.7888,122.996,12240.0
2024-07-24 11:55:00,124.64,124.71,124.59,124.64,18154.0,122.9861,123.0552,122.9368,122.9861,18154.0
2024-07-24 12:00:00,124.64,124.87,124.63,124.81,16832.0,122.9861,123.2131,122.9763,123.1539,16832.0
2024-07-24 12:05:00,124.83,124.87,124.77,124.79,11350.0,123.1736,123.2131,123.1144,123.1341,11350.0
2024-07-24 12:10:00,124.78,124.95,124.76,124.92,7785.0,123.1243,123.292,123.1045,123.2624,7785.0
2024-07-24 12:15:00,124.95,125.06,124.94,125.01,13048.0,123.292,123.4006,123.2821,123.3512,13048.0
2024-07-24 12:20:00,125.01,125.01,124.92,124.95,7106.0,123.3512,123.3512,123.2624,123.292,7106.0
2024-07-24 12:25:00,124.95,124.95,124.79,124.86,5896.0,123.292,123.292,123.1341,123.2032,5896.0
2024-07-24 12:30:00,124.85,124.86,124.7,124.72,8837.0,123.1933,123.2032,123.0453,123.0651,8837.0
2024-07-24 12:35:00,124.74,124.88,124.74,124.83,8981.0,123.0848,123.2229,123.0848,123.1736,8981.0
2024-07-24 12:40:00,124.79,124.83,124.34,124.36,14698.0,123.1341,123.1736,122.6901,122.7098,14698.0
2024-07-24 12:45:00,124.37,124.7,124.33,124.64,11703.0,122.7197,123.0453,122.6802,122.9861,11703.0
2024-07-24 12:50:00,124.64,124.7,124.52,124.7,16416.0,122.9861,123.0453,122.8677,123.0453,16416.0
2024-07-24 12:55:00,124.67,124.69,124.55,124.62,8922.0,123.0157,123.0355,122.8973,122.9664,8922.0
2024-07-24 13:00:00,124.62,124.68,124.53,124.56,10647.0,122.9664,123.0256,122.8776,122.9072,10647.0
2024-07-24 13:05:00,124.6,124.71,124.55,124.65,4745.0,122.9467,123.0552,122.8973,122.996,4745.0
2024-07-24 13:10:00,124.67,124.75,124.63,124.67,5802.0,123.0157,123.0947,122.9763,123.0157,5802.0
2024-07-24 13:15:00,124.67,124.76,124.65,124.76,3475.0,123.0157,123.1045,122.996,123.1045,3475.0
2024-07-24 13:20:00,124.69,124.82,124.69,124.77,8369.0,123.0355,123.1637,123.0355,123.1144,8369.0
2024-07-24 13:25:00,124.76,124.82,124.73,124.77,8080.0,123.1045,123.1637,123.0749,123.1144,8080.0
2024-07-24 13:30:00,124.77,124.78,124.65,124.78,6287.0,123.1144,123.1243,122.996,123.1243,6287.0
2024-07-24 13:35:00,124.83,124.88,124.75,124.87,3717.0,123.1736,123.2229,123.0947,123.2131,3717.0
2024-07-24 13:40:00,124.83,124.89,124.83,124.87,7560.0,123.1736,123.2328,123.1736,123.2131,7560.0
2024-07-24 13:45:00,124.87,124.88,124.71,124.74,10491.0,123.2131,123.2229,123.0552,123.0848,10491.0
2024-07-24 13:50:00,124.74,124.74,124.66,124.71,7509.0,123.0848,123.0848,123.0059,123.0552,7509.0
2024-07-24 13:55:00,124.71,124.77,124.66,124.68,8597.0,123.0552,123.1144,123.0059,123.0256,8597.0
2024-07-24 14:00:00,124.69,124.69,124.57,124.58,7710.0,123.0355,123.0355,122.9171,122.9269,7710.0
2024-07-24 14:05:00,124.6,124.62,124.48,124.51,7555.0,122.9467,122.9664,122.8283,122.8579,7555.0
2024-07-24 14:10:00,124.52,124.52,124.47,124.47,4702.0,122.8677,122.8677,122.8184,122.8184,4702.0
2024-07-24 14:15:00,124.48,124.5,124.08,124.08,11844.0,122.8283,122.848,122.4336,122.4336,11844.0
2024-07-24 14:20:00,124.03,124.03,123.67,123.7,11574.0,122.3842,122.3842,122.029,122.0586,11574.0
2024-07-24 14:25:00,123.66,123.92,123.56,123.75,32755.0,122.0191,122.2757,121.9205,122.1079,32755.0
2024-07-24 14:30:00,123.73,123.77,123.6,123.6,2344.0,122.0882,122.1277,121.9599,121.9599,2344.0
2024-07-24 14:35:00,123.63,123.74,123.59,123.65,3333.0,121.9895,122.0981,121.9501,122.0093,3333.0
2024-07-24 14:40:00,123.68,123.74,123.27,123.34,21482.0,122.0389,122.0981,121.6343,121.7034,21482.0
2024-07-24 14:45:00,123.37,123.42,123.26,123.3,12155.0,121.733,121.7823,121.6244,121.6639,12155.0
2024-07-24 14:50:00,123.3,123.33,123.04,123.17,21019.0,121.6639,121.6935,121.4074,121.5356,21019.0
2024-07-24 14:55:00,123.19,123.38,123.19,123.27,13174.0,121.5554,121.7428,121.5554,121.6343,13174.0
2024-07-24 15:00:00,123.29,123.32,123.16,123.32,15061.0,121.654,121.6836,121.5258,121.6836,15061.0
2024-07-24 15:05:00,123.36,123.46,123.22,123.31,21755.0,121.7231,121.8218,121.585,121.6738,21755.0
2024-07-24 15:10:00,123.31,123.42,123.14,123.2,20882.0,121.6738,121.7823,121.506,121.5652,20882.0
2024-07-24 15:15:00,123.17,123.32,122.98,122.98,8294.0,121.5356,121.6836,121.3482,121.3482,8294.0
2024-07-24 15:20:00,123.01,123.13,123.0,123.07,11314.0,121.3778,121.4962,121.3679,121.437,11314.0
2024-07-24 15:25:00,123.08,123.09,122.65,122.71,25791.0,121.4468,121.4567,121.0225,121.0817,25791.0
2024-07-24 15:30:00,122.7,122.88,122.65,122.79,14013.0,121.0719,121.2495,121.0225,121.1607,14013.0
2024-07-24 15:35:00,122.78,122.92,122.66,122.84,24194.0,121.1508,121.289,121.0324,121.21,24194.0
2024-07-24 15:40:00,122.86,122.99,122.36,122.37,20254.0,121.2297,121.358,120.7364,120.7462,20254.0
2024-07-24 15:45:00,122.35,122.41,122.09,122.26,36386.0,120.7265,120.7857,120.47,120.6377,36386.0
2024-07-24 15:50:00,122.26,122.3,121.38,121.46,111874.0,120.6377,120.6772,119.7694,119.8483,111874.0
2024-07-24 15:55:00,121.45,121.75,121.3,121.74,138197.0,119.8385,120.1345,119.6904,120.1246,138197.0
2024-07-25 09:30:00,122.06,122.12,120.27,121.27,123995.0,120.4404,120.4996,118.6741,119.6608,123995.0
2024-07-25 09:35:00,121.04,121.32,120.85,121.11,3435.0,119.4339,119.7102,119.2464,119.503,3435.0
2024-07-25 09:40:00,121.14,121.78,121.13,121.68,6857.0,119.5326,120.1641,119.5227,120.0654,6857.0
2024-07-25 09:45:00,121.51,121.56,120.85,121.2,57344.0,119.8977,119.947,119.2464,119.5918,57344.0
2024-07-25 09:50:00,121.32,121.84,121.1,121.56,58082.0,119.7102,120.2233,119.4931,119.947,58082.0
2024-07-25 09:55:00,121.55,121.64,121.15,121.36,13587.0,119.9371,120.0259,119.5424,119.7497,13587.0
2024-07-25 10:00:00,121.36,121.36,120.0,120.18,15694.0,119.7497,119.7497,118.4077,118.5853,15694.0
2024-07-25 10:05:00,120.13,120.52,119.88,120.0,13812.0,118.536,118.9208,118.2893,118.4077,13812.0
2024-07-25 10:10:00,120.09,120.21,119.46,119.59,26941.0,118.4965,118.6149,117.8749,118.0031,26941.0
2024-07-25 10:15:00,119.66,120.19,119.46,120.11,17628.0,118.0722,118.5952,117.8749,118.5162,17628.0
2024-07-25 10:20:00,120.04,120.74,120.04,120.74,5056.0,118.4472,119.1379,118.4472,119.1379,5056.0
2024-07-25 10:25:00,121.03,121.32,121.03,121.21,18867.0,119.424,119.7102,119.424,119.6016,18867.0
2024-07-25 10:30:00,121.21,121.65,121.18,121.61,4944.0,119.6016,120.0358,119.572,119.9963,4944.0
2024-07-25 10:35:00,121.65,121.8,121.37,121.64,7407.0,120.0358,120.1838,119.7595,120.0259,7407.0
2024-07-25 10:40:00,121.64,122.22,121.54,122.15,11668.0,120.0259,120.5982,119.9273,120.5292,11668.0
2024-07-25 10:45:00,122.29,122.6,122.29,122.59,5585.0,120.6673,120.9732,120.6673,120.9633,5585.0
2024-07-25 10:50:00,122.71,122.83,122.48,122.78,4639.0,121.0817,121.2001,120.8548,121.1508,4639.0
2024-07-25 10:55:00,122.69,122.94,122.57,122.82,1897.0,121.062,121.3087,120.9436,121.1903,1897.0
2024-07-25 11:00:00,122.91,123.19,122.91,123.01,14148.0,121.2791,121.5554,121.2791,121.3778,14148.0
2024-07-25 11:05:00,122.96,123.1,122.71,122.79,17167.0,121.3284,121.4666,121.0817,121.1607,17167.0
2024-07-25 11:10:00,122.77,123.19,122.77,123.09,4538.0,121.1409,121.5554,121.1409,121.4567,4538.0
2024-07-25 11:15:00,123.16,123.39,123.14,123.24,2947.0,121.5258,121.7527,121.506,121.6047,2947.0
2024-07-25 11:20:00,123.19,123.24,123.08,123.24,4915.0,121.5554,121.6047,121.4468,121.6047,4915.0
2024-07-25 11:25:00,123.28,123.28,123.12,123.16,1970.0,121.6442,121.6442,121.4863,121.5258,1970.0
2024-07-25 11:30:00,123.21,123.54,123.05,123.53,4341.0,121.5751,121.9007,121.4172,121.8909,4341.0
2024-07-25 11:35:00,123.53,123.58,123.22,123.44,9183.0,121.8909,121.9402,121.585,121.8021,9183.0
2024-07-25 11:40:00,123.43,123.67,123.42,123.56,21250.0,121.7922,122.029,121.7823,121.9205,21250.0
2024-07-25 11:45:00,123.55,123.6,123.13,123.13,5300.0,121.9106,121.9599,121.4962,121.4962,5300.0
2024-07-25 11:50:00,123.15,123.26,123.06,123.15,5760.0,121.5159,121.6244,121.4271,121.5159,5760.0
2024-07-25 11:55:00,123.21,123.28,123.05,123.27,4654.0,121.5751,121.6442,121.4172,121.6343,4654.0
2024-07-25 12:00:00,123.28,123.59,123.27,123.47,11653.0,121.6442,121.9501,121.6343,121.8317,11653.0
2024-07-25 12:05:00,123.47,123.5,123.28,123.34,10514.0,121.8317,121.8613,121.6442,121.7034,10514.0
2024-07-25 12:10:00,123.38,123.61,123.36,123.54,13119.0,121.7428,121.9698,121.7231,121.9007,13119.0
2024-07-25 12:15:00,123.55,123.87,123.47,123.81,16726.0,121.9106,122.2263,121.8317,122.1671,16726.0
2024-07-25 12:20:00,123.81,124.08,123.62,124.08,33098.0,122.1671,122.4336,121.9797,122.4336,33098.0
2024-07-25 12:25:00,124.15,124.33,124.0,124.07,24209.0,122.5026,122.6802,122.3546,122.4237,24209.0
2024-07-25 12:30:00,124.15,124.15,123.99,124.14,8143.0,122.5026,122.5026,122.3448,122.4928,8143.0
2024-07-25 12:35:00,124.1,124.1,123.89,123.89,3500.0,122.4533,122.4533,122.2461,122.2461,3500.0
2024-07-25 12:40:00,123.91,124.02,123.9,123.9,5157.0,122.2658,122.3744,122.2559,122.2559,5157.0
2024-07-25 12:45:00,123.95,124.09,123.66,123.77,34717.0,122.3053,122.4434,122.0191,122.1277,34717.0
2024-07-25 12:50:00,123.8,123.8,123.5,123.62,12285.0,122.1573,122.1573,121.8613,121.9797,12285.0
2024-07-25 12:55:00,123.63,123.7,123.55,123.65,8426.0,121.9895,122.0586,121.9106,122.0093,8426.0
2024-07-25 13:00:00,123.67,123.91,123.58,123.79,34445.0,122.029,122.2658,121.9402,122.1474,34445.0
2024-07-25 13:05:00,123.76,123.96,123.76,123.95,9428.0,122.1178,122.3152,122.1178,122.3053,9428.0
2024-07-25 13:10:00,123.95,123.96,123.62,123.62,11751.0,122.3053,122.3152,121.9797,121.9797,11751.0
2024-07-25 13:15:00,123.66,123.66,123.52,123.57,68198.0,122.0191,122.0191,121.881,121.9303,68198.0
2024-07-25 13:20:00,123.56,123.64,123.25,123.26,11856.0,121.9205,121.9994,121.6146,121.6244,11856.0
2024-07-25 13:25:00,123.29,123.41,123.26,123.38,4587.0,121.654,121.7724,121.6244,121.7428,4587.0
2024-07-25 13:30:00,123.43,123.43,123.22,123.37,31820.0,121.7922,121.7922,121.585,121.733,31820.0
2024-07-25 13:35:00,123.32,123.34,123.17,123.25,6900.0,121.6836,121.7034,121.5356,121.6146,6900.0
2024-07-25 13:40:00,123.25,123.25,123.08,123.18,9469.0,121.6146,121.6146,121.4468,121.5455,9469.0
2024-07-25 13:45:00,123.22,123.22,122.95,123.04,16640.0,121.585,121.585,121.3186,121.4074,16640.0
2024-07-25 13:50:00,122.99,123.08,122.89,122.92,11610.0,121.358,121.4468,121.2593,121.289,11610.0
2024-07-25 13:55:00,122.93,123.14,122.93,123.04,11509.0,121.2988,121.506,121.2988,121.4074,11509.0
2024-07-25 14:00:00,123.02,123.19,122.78,123.0,49114.0,121.3876,121.5554,121.1508,121.3679,49114.0
2024-07-25 14:05:00,123.01,123.08,122.69,122.69,5756.0,121.3778,121.4468,121.062,121.062,5756.0
2024-07-25 14:10:00,122.69,122.83,122.65,122.79,8454.0,121.062,121.2001,121.0225,121.1607,8454.0
2024-07-25 14:15:00,122.79,122.86,122.74,122.83,4699.0,121.1607,121.2297,121.1113,121.2001,4699.0
2024-07-25 14:20:00,122.82,122.86,122.56,122.57,6544.0,121.1903,121.2297,120.9337,120.9436,6544.0
2024-07-25 14:25:00,122.55,122.73,122.53,122.59,13662.0,120.9239,121.1015,120.9041,120.9633,13662.0
2024-07-25 14:30:00,122.57,122.6,122.52,122.58,35767.0,120.9436,120.9732,120.8943,120.9535,35767.0
2024-07-25 14:35:00,122.56,122.56,122.44,122.55,21426.0,120.9337,120.9337,120.8153,120.9239,21426.0
2024-07-25 14:40:00,122.54,122.54,122.35,122.35,13331.0,120.914,120.914,120.7265,120.7265,13331.0
2024-07-25 14:45:00,122.39,122.39,122.05,122.06,6947.0,120.766,120.766,120.4305,120.4404,6947.0
2024-07-25 14:50:00,122.07,122.16,121.87,121.9,7574.0,120.4502,120.539,120.2529,120.2825,7574.0
2024-07-25 14:55:00,121.9,122.1,121.85,121.99,6183.0,120.2825,120.4798,120.2331,120.3713,6183.0
2024-07-25 15:00:00,121.97,122.14,121.92,121.98,8422.0,120.3516,120.5193,120.3022,120.3614,8422.0
2024-07-25 15:05:00,122.01,122.1,121.97,122.1,5623.0,120.391,120.4798,120.3516,120.4798,5623.0
2024-07-25 15:10:00,122.11,122.11,121.92,121.93,16091.0,120.4897,120.4897,120.3022,120.3121,16091.0
2024-07-25 15:15:00,121.9,122.06,121.89,122.03,13289.0,120.2825,120.4404,120.2726,120.4108,13289.0
2024-07-25 15:20:00,122.07,122.11,121.97,122.01,49723.0,120.4502,120.4897,120.3516,120.391,49723.0
2024-07-25 15:25:00,122.04,122.42,122.03,122.34,40319.0,120.4206,120.7956,120.4108,120.7166,40319.0
2024-07-25 15:30:00,122.38,122.4,122.16,122.17,36849.0,120.7561,120.7759,120.539,120.5489,36849.0
2024-07-25 15:35:00,122.2,122.24,121.83,121.86,53302.0,120.5785,120.618,120.2134,120.243,53302.0
2024-07-25 15:40:00,121.86,121.95,121.76,121.87,43441.0,120.243,120.3318,120.1443,120.2529,43441.0
2024-07-25 15:45:00,121.87,121.93,121.68,121.88,40067.0,120.2529,120.3121,120.0654,120.2628,40067.0
2024-07-25 15:50:00,121.86,121.88,121.61,121.72,54603.0,120.243,120.2628,119.9963,120.1049,54603.0
2024-07-25 15:55:00,121.72,121.81,121.54,121.65,182933.0,120.1049,120.1937,119.9273,120.0358,182933.0
2024-07-26 09:30:00,123.69,123.74,122.52,122.52,20147.0,122.0487,122.0981,120.8943,120.8943,20147.0
2024-07-26 09:35:00,122.62,122.82,122.02,122.58,47463.0,120.9929,121.1903,120.4009,120.9535,47463.0
2024-07-26 09:40:00,122.43,122.43,121.58,122.09,11057.0,120.8055,120.8055,119.9667,120.47,11057.0
2024-07-26 09:45:00,121.96,122.0,121.12,121.15,44205.0,120.3417,120.3812,119.5128,119.5424,44205.0
2024-07-26 09:50:00,121.18,121.57,121.08,121.33,37481.0,119.572,119.9569,119.4734,119.72,37481.0
2024-07-26 09:55:00,121.36,121.77,121.23,121.49,29103.0,119.7497,120.1542,119.6214,119.8779,29103.0
2024-07-26 10:00:00,121.4,122.06,121.23,121.89,25105.0,119.7891,120.4404,119.6214,120.2726,25105.0
2024-07-26 10:05:00,121.76,122.03,121.67,121.86,9112.0,120.1443,120.4108,120.0555,120.243,9112.0
2024-07-26 10:10:00,121.95,122.17,121.89,121.97,11562.0,120.3318,120.5489,120.2726,120.3516,11562.0
2024-07-26 10:15:00,121.98,122.39,121.97,122.39,26832.0,120.3614,120.766,120.3516,120.766,26832.0
2024-07-26 10:20:00,122.43,122.63,121.9,122.19,48716.0,120.8055,121.0028,120.2825,120.5686,48716.0
2024-07-26 10:25:00,122.41,122.77,122.2,122.57,55318.0,120.7857,121.1409,120.5785,120.9436,55318.0
2024-07-26 10:30:00,122.54,122.68,122.17,122.25,40672.0,120.914,121.0521,120.5489,120.6278,40672.0
2024-07-26 10:35:00,122.35,122.39,121.97,122.25,39085.0,120.7265,120.766,120.3516,120.6278,39085.0
2024-07-26 10:40:00,122.34,122.77,122.29,122.54,13916.0,120.7166,121.1409,120.6673,120.914,13916.0
2024-07-26 10:45:00,122.55,123.2,122.55,123.0,20966.0,120.9239,121.5652,120.9239,121.3679,20966.0
2024-07-26 10:50:00,122.99,123.14,122.96,122.98,8029.0,121.358,121.506,121.3284,121.3482,8029.0
2024-07-26 10:55:00,122.91,122.93,122.62,122.91,5078.0,121.2791,121.2988,120.9929,121.2791,5078.0
2024-07-26 11:00:00,122.85,122.98,122.76,122.89,3804.0,121.2199,121.3482,121.1311,121.2593,3804.0
2024-07-26 11:05:00,122.94,123.07,122.89,122.93,5160.0,121.3087,121.437,121.2593,121.2988,5160.0
2024-07-26 11:10:00,122.93,122.93,122.71,122.83,3156.0,121.2988,121.2988,121.0817,121.2001,3156.0
2024-07-26 11:15:00,122.77,122.79,122.5,122.63,9914.0,121.1409,121.1607,120.8745,121.0028,9914.0
2024-07-26 11:20:00,122.63,122.88,122.63,122.84,10287.0,121.0028,121.2495,121.0028,121.21,10287.0
2024-07-26 11:25:00,122.84,122.98,122.73,122.84,12053.0,121.21,121.3482,121.1015,121.21,12053.0
2024-07-26 11:30:00,122.8,122.86,122.68,122.7,15444.0,121.1705,121.2297,121.0521,121.0719,15444.0
2024-07-26 11:35:00,122.67,122.74,122.61,122.71,7938.0,121.0423,121.1113,120.9831,121.0817,7938.0
2024-07-26 11:40:00,122.68,122.68,122.52,122.66,10345.0,121.0521,121.0521,120.8943,121.0324,10345.0
2024-07-26 11:45:00,122.67,122.72,122.45,122.61,9209.0,121.0423,121.0916,120.8252,120.9831,9209.0
2024-07-26 11:50:00,122.57,122.97,122.56,122.81,15247.0,120.9436,121.3383,120.9337,121.1804,15247.0
2024-07-26 11:55:00,122.82,122.88,122.72,122.81,9592.0,121.1903,121.2495,121.0916,121.1804,9592.0
2024-07-26 12:00:00,122.84,122.97,122.8,122.97,4179.0,121.21,121.3383,121.1705,121.3383,4179.0
2024-07-26 12:05:00,122.94,123.09,122.94,123.06,13357.0,121.3087,121.4567,121.3087,121.4271,13357.0
2024-07-26 12:10:00,123.06,123.06,122.85,123.0,15072.0,121.4271,121.4271,121.2199,121.3679,15072.0
2024-07-26 12:15:00,122.98,123.07,122.92,122.93,11690.0,121.3482,121.437,121.289,121.2988,11690.0
2024-07-26 12:20:00,122.94,123.04,122.89,123.04,13565.0,121.3087,121.4074,121.2593,121.4074,13565.0
2024-07-26 12:25:00,123.04,123.09,122.99,122.99,11871.0,121.4074,121.4567,121.358,121.358,11871.0
2024-07-26 12:30:00,123.04,123.06,122.9,122.9,7083.0,121.4074,121.4271,121.2692,121.2692,7083.0
2024-07-26 12:35:00,122.83,122.83,122.54,122.59,15825.0,121.2001,121.2001,120.914,120.9633,15825.0
2024-07-26 12:40:00,122.62,122.62,122.3,122.39,15834.0,120.9929,120.9929,120.6772,120.766,15834.0
2024-07-26 12:45:00,122.36,122.56,122.3,122.5,34450.0,120.7364,120.9337,120.6772,120.8745,34450.0
2024-07-26 12:50:00,122.47,122.87,122.46,122.85,87717.0,120.8449,121.2396,120.8351,121.2199,87717.0
2024-07-26 12:55:00,122.87,123.09,122.79,122.91,11401.0,121.2396,121.4567,121.1607,121.2791,11401.0
2024-07-26 13:00:00,122.89,123.0,122.86,122.94,8567.0,121.2593,121.3679,121.2297,121.3087,8567.0
2024-07-26 13:05:00,122.95,122.98,122.75,122.83,6507.0,121.3186,121.3482,121.1212,121.2001,6507.0
2024-07-26 13:10:00,122.82,122.87,122.67,122.69,24365.0,121.1903,121.2396,121.0423,121.062,24365.0
2024-07-26 13:15:00,122.71,122.84,122.68,122.81,9619.0,121.0817,121.21,121.0521,121.1804,9619.0
2024-07-26 13:20:00,122.78,122.92,122.77,122.92,7684.0,121.1508,121.289,121.1409,121.289,7684.0
2024-07-26 13:25:00,122.91,122.93,122.74,122.76,20788.0,121.2791,121.2988,121.1113,121.1311,20788.0
2024-07-26 13:30:00,122.76,122.76,122.54,122.55,8618.0,121.1311,121.1311,120.914,120.9239,8618.0
2024-07-26 13:35:00,122.53,122.53,122.09,122.1,14339.0,120.9041,120.9041,120.47,120.4798,14339.0
2024-07-26 13:40:00,122.12,122.2,122.01,122.14,7703.0,120.4996,120.5785,120.391,120.5193,7703.0
2024-07-26 13:45:00,122.12,122.34,122.11,122.19,10535.0,120.4996,120.7166,120.4897,120.5686,10535.0
2024-07-26 13:50:00,122.18,122.21,121.99,122.17,6219.0,120.5588,120.5884,120.3713,120.5489,6219.0
2024-07-26 13:55:00,122.23,122.27,122.16,122.19,3052.0,120.6081,120.6476,120.539,120.5686,3052.0
2024-07-26 14:00:00,122.17,122.23,122.08,122.08,4516.0,120.5489,120.6081,120.4601,120.4601,4516.0
2024-07-26 14:05:00,122.04,122.15,121.97,122.15,4836.0,120.4206,120.5292,120.3516,120.5292,4836.0
2024-07-26 14:10:00,122.15,122.28,122.12,122.18,5719.0,120.5292,120.6574,120.4996,120.5588,5719.0
2024-07-26 14:15:00,122.18,122.23,121.91,121.92,4477.0,120.5588,120.6081,120.2924,120.3022,4477.0
2024-07-26 14:20:00,121.86,121.92,121.81,121.86,7527.0,120.243,120.3022,120.1937,120.243,7527.0
2024-07-26 14:25:00,121.88,121.92,121.74,121.78,10948.0,120.2628,120.3022,120.1246,120.1641,10948.0
2024-07-26 14:30:00,121.73,121.85,121.73,121.83,16836.0,120.1147,120.2331,120.1147,120.2134,16836.0
2024-07-26 14:35:00,121.85,121.86,121.77,121.81,13644.0,120.2331,120.243,120.1542,120.1937,13644.0
2024-07-26 14:40:00,121.83,121.84,121.63,121.78,10854.0,120.2134,120.2233,120.0161,120.1641,10854.0
2024-07-26 14:45:00,121.8,121.91,121.79,121.83,8640.0,120.1838,120.2924,120.1739,120.2134,8640.0
2024-07-26 14:50:00,121.84,121.87,121.73,121.87,18241.0,120.2233,120.2529,120.1147,120.2529,18241.0
2024-07-26 14:55:00,121.89,122.09,121.89,121.91,7341.0,120.2726,120.47,120.2726,120.2924,7341.0
2024-07-26 15:00:00,121.87,121.93,121.86,121.93,4493.0,120.2529,120.3121,120.243,120.3121,4493.0
2024-07-26 15:05:00,121.89,122.13,121.86,122.13,16879.0,120.2726,120.5094,120.243,120.5094,16879.0
2024-07-26 15:10:00,122.09,122.27,122.08,122.21,10463.0,120.47,120.6476,120.4601,120.5884,10463.0
2024-07-26 15:15:00,122.22,122.25,122.14,122.14,14098.0,120.5982,120.6278,120.5193,120.5193,14098.0
2024-07-26 15:20:00,122.14,122.43,122.14,122.43,11638.0,120.5193,120.8055,120.5193,120.8055,11638.0
2024-07-26 15:25:00,122.46,122.61,122.42,122.54,12059.0,120.8351,120.9831,120.7956,120.914,12059.0
2024-07-26 15:30:00,122.53,122.53,122.25,122.25,65003.0,120.9041,120.9041,120.6278,120.6278,65003.0
2024-07-26 15:35:00,122.23,122.26,122.14,122.21,12364.0,120.6081,120.6377,120.5193,120.5884,12364.0
2024-07-26 15:40:00,122.22,122.42,122.13,122.36,69203.0,120.5982,120.7956,120.5094,120.7364,69203.0
2024-07-26 15:45:00,122.36,122.56,122.32,122.44,47657.0,120.7364,120.9337,120.6969,120.8153,47657.0
2024-07-26 15:50:00,122.48,122.52,122.02,122.1,49277.0,120.8548,120.8943,120.4009,120.4798,49277.0
2024-07-26 15:55:00,122.1,122.23,121.96,122.19,106296.0,120.4798,120.6081,120.3417,120.5686,106296.0
2024-07-29 09:30:00,123.05,123.34,122.22,122.33,8297.0,121.4172,121.7034,120.5982,120.7068,8297.0
2024-07-29 09:35:00,122.36,122.53,121.96,122.02,6410.0,120.7364,120.9041,120.3417,120.4009,6410.0
2024-07-29 09:40:00,122.02,122.04,121.81,121.85,2249.0,120.4009,120.4206,120.1937,120.2331,2249.0
2024-07-29 09:45:00,121.86,122.03,121.67,121.77,8598.0,120.243,120.4108,120.0555,120.1542,8598.0
2024-07-29 09:50:00,121.77,122.02,121.51,121.57,13201.0,120.1542,120.4009,119.8977,119.9569,13201.0
2024-07-29 09:55:00,121.47,121.76,121.44,121.64,6560.0,119.8582,120.1443,119.8286,120.0259,6560.0
2024-07-29 10:00:00,121.75,122.25,121.75,122.13,8466.0,120.1345,120.6278,120.1345,120.5094,8466.0
2024-07-29 10:05:00,122.13,122.45,122.12,122.34,15672.0,120.5094,120.8252,120.4996,120.7166,15672.0
2024-07-29 10:10:00,122.33,122.37,121.98,122.13,6454.0,120.7068,120.7462,120.3614,120.5094,6454.0
2024-07-29 10:15:00,122.03,122.6,122.03,122.47,4824.0,120.4108,120.9732,120.4108,120.8449,4824.0
2024-07-29 10:20:00,122.53,122.86,122.52,122.67,6820.0,120.9041,121.2297,120.8943,121.0423,6820.0
2024-07-29 10:25:00,122.64,122.69,122.3,122.35,3078.0,121.0127,121.062,120.6772,120.7265,3078.0
2024-07-29 10:30:00,122.29,122.29,121.82,121.99,4893.0,120.6673,120.6673,120.2035,120.3713,4893.0
2024-07-29 10:35:00,121.98,122.39,121.93,122.25,4288.0,120.3614,120.766,120.3121,120.6278,4288.0
2024-07-29 10:40:00,122.33,122.37,122.08,122.13,8899.0,120.7068,120.7462,120.4601,120.5094,8899.0
2024-07-29 10:45:00,122.07,122.2,121.92,122.0,20086.0,120.4502,120.5785,120.3022,120.3812,20086.0
2024-07-29 10:50:00,122.03,122.19,122.02,122.04,8582.0,120.4108,120.5686,120.4009,120.4206,8582.0
2024-07-29 10:55:00,122.15,122.33,122.13,122.25,5577.0,120.5292,120.7068,120.5094,120.6278,5577.0
2024-07-29 11:00:00,122.22,122.36,122.07,122.16,10452.0,120.5982,120.7364,120.4502,120.539,10452.0
2024-07-29 11:05:00,122.16,122.2,122.06,122.08,7722.0,120.539,120.5785,120.4404,120.4601,7722.0
2024-07-29 11:10:00,122.06,122.53,122.05,122.45,21129.0,120.4404,120.9041,120.4305,120.8252,21129.0
2024-07-29 11:15:00,122.48,122.48,122.29,122.36,4980.0,120.8548,120.8548,120.6673,120.7364,4980.0
2024-07-29 11:20:00,122.38,122.57,122.36,122.54,4971.0,120.7561,120.9436,120.7364,120.914,4971.0
2024-07-29 11:25:00,122.57,122.77,122.55,122.58,4750.0,120.9436,121.1409,120.9239,120.9535,4750.0
2024-07-29 11:30:00,122.61,122.61,122.15,122.17,9409.0,120.9831,120.9831,120.5292,120.5489,9409.0
2024-07-29 11:35:00,122.21,122.47,122.2,122.47,2338.0,120.5884,120.8449,120.5785,120.8449,2338.0
2024-07-29 11:40:00,122.5,122.85,122.49,122.84,6207.0,120.8745,121.2199,120.8647,121.21,6207.0
2024-07-29 11:45:00,122.84,122.88,122.68,122.88,7628.0,121.21,121.2495,121.0521,121.2495,7628.0
2024-07-29 11:50:00,122.82,122.96,122.82,122.93,3774.0,121.1903,121.3284,121.1903,121.2988,3774.0
2024-07-29 11:55:00,122.94,123.1,122.94,122.95,4756.0,121.3087,121.4666,121.3087,121.3186,4756.0
2024-07-29 12:00:00,122.99,123.04,122.95,122.97,3165.0,121.358,121.4074,121.3186,121.3383,3165.0
2024-07-29 12:05:00,122.98,123.11,122.96,123.06,9758.0,121.3482,121.4764,121.3284,121.4271,9758.0
2024-07-29 12:10:00,123.07,123.09,122.94,123.08,5681.0,121.437,121.4567,121.3087,121.4468,5681.0
2024-07-29 12:15:00,123.05,123.09,122.95,122.96,3795.0,121.4172,121.4567,121.3186,121.3284,3795.0
2024-07-29 12:20:00,122.99,123.03,122.96,122.97,2282.0,121.358,121.3975,121.3284,121.3383,2282.0
2024-07-29 12:25:00,122.91,122.92,122.77,122.77,4961.0,121.2791,121.289,121.1409,121.1409,4961.0
2024-07-29 12:30:00,122.8,122.84,122.62,122.62,6452.0,121.1705,121.21,120.9929,120.9929,6452.0
2024-07-29 12:35:00,122.67,122.73,122.39,122.39,4451.0,121.0423,121.1015,120.766,120.766,4451.0
2024-07-29 12:40:00,122.48,122.5,122.31,122.31,5907.0,120.8548,120.8745,120.687,120.687,5907.0
2024-07-29 12:45:00,122.36,122.48,122.36,122.4,13685.0,120.7364,120.8548,120.7364,120.7759,13685.0
2024-07-29 12:50:00,122.38,122.44,122.13,122.23,31573.0,120.7561,120.8153,120.5094,120.6081,31573.0
2024-07-29 12:55:00,122.21,122.4,122.02,122.04,8418.0,120.5884,120.7759,120.4009,120.4206,8418.0
2024-07-29 13:00:00,122.0,122.06,121.86,121.89,12566.0,120.3812,120.4404,120.243,120.2726,12566.0
2024-07-29 13:05:00,121.86,122.1,121.8,122.06,28036.0,120.243,120.4798,120.1838,120.4404,28036.0
2024-07-29 13:10:00,122.06,122.18,122.05,122.12,29684.0,120.4404,120.5588,120.4305,120.4996,29684.0
2024-07-29 13:15:00,122.09,122.11,121.91,122.1,10738.0,120.47,120.4897,120.2924,120.4798,10738.0
2024-07-29 13:20:00,122.06,122.06,121.9,121.93,7336.0,120.4404,120.4404,120.2825,120.3121,7336.0
2024-07-29 13:25:00,121.94,121.97,121.63,121.85,22555.0,120.322,120.3516,120.0161,120.2331,22555.0
2024-07-29 13:30:00,121.82,121.83,121.7,121.74,14238.0,120.2035,120.2134,120.0851,120.1246,14238.0
2024-07-29 13:35:00,121.74,121.92,121.66,121.88,8537.0,120.1246,120.3022,120.0457,120.2628,8537.0
2024-07-29 13:40:00,121.89,121.92,121.77,121.78,5803.0,120.2726,120.3022,120.1542,120.1641,5803.0
2024-07-29 13:45:00,121.78,121.87,121.76,121.85,8749.0,120.1641,120.2529,120.1443,120.2331,8749.0
2024-07-29 13:50:00,121.86,121.96,121.8,121.81,14103.0,120.243,120.3417,120.1838,120.1937,14103.0
2024-07-29 13:55:00,121.81,121.89,121.73,121.78,10709.0,120.1937,120.2726,120.1147,120.1641,10709.0
2024-07-29 14:00:00,121.75,121.75,121.47,121.59,29908.0,120.1345,120.1345,119.8582,119.9766,29908.0
2024-07-29 14:05:00,121.64,121.79,121.64,121.74,6441.0,120.0259,120.1739,120.0259,120.1246,6441.0
2024-07-29 14:10:00,121.76,121.8,121.72,121.78,18011.0,120.1443,120.1838,120.1049,120.1641,18011.0
2024-07-29 14:15:00,121.76,121.82,121.63,121.82,13116.0,120.1443,120.2035,120.0161,120.2035,13116.0
2024-07-29 14:20:00,121.84,121.93,121.78,121.91,9570.0,120.2233,120.3121,120.1641,120.2924,9570.0
2024-07-29 14:25:00,121.95,122.05,121.94,121.95,9594.0,120.3318,120.4305,120.322,120.3318,9594.0
2024-07-29 14:30:00,121.96,122.05,121.88,122.05,10909.0,120.3417,120.4305,120.2628,120.4305,10909.0
2024-07-29 14:35:00,122.07,122.07,121.89,121.89,7312.0,120.4502,120.4502,120.2726,120.2726,7312.0
2024-07-29 14:40:00,121.92,122.1,121.92,122.07,8162.0,120.3022,120.4798,120.3022,120.4502,8162.0
2024-07-29 14:45:00,122.07,122.12,121.96,121.98,10100.0,120.4502,120.4996,120.3417,120.3614,10100.0
2024-07-29 14:50:00,121.95,122.02,121.9,122.02,11699.0,120.3318,120.4009,120.2825,120.4009,11699.0
2024-07-29 14:55:00,122.02,122.12,122.01,122.08,9129.0,120.4009,120.4996,120.391,120.4601,9129.0
2024-07-29 15:00:00,122.09,122.15,122.0,122.12,15020.0,120.47,120.5292,120.3812,120.4996,15020.0
2024-07-29 15:05:00,122.12,122.14,121.96,121.99,13265.0,120.4996,120.5193,120.3417,120.3713,13265.0
2024-07-29 15:10:00,121.99,122.09,121.98,121.98,18199.0,120.3713,120.47,120.3614,120.3614,18199.0
2024-07-29 15:15:00,122.01,122.04,121.93,121.96,19237.0,120.391,120.4206,120.3121,120.3417,19237.0
2024-07-29 15:20:00,121.96,122.01,121.81,121.98,27678.0,120.3417,120.391,120.1937,120.3614,27678.0
2024-07-29 15:25:00,121.98,122.07,121.88,122.03,30748.0,120.3614,120.4502,120.2628,120.4108,30748.0
2024-07-29 15:30:00,122.03,122.07,121.89,122.04,44452.0,120.4108,120.4502,120.2726,120.4206,44452.0
2024-07-29 15:35:00,122.04,122.16,122.03,122.08,20197.0,120.4206,120.539,120.4108,120.4601,20197.0
2024-07-29 15:40:00,122.06,122.11,121.95,121.96,33331.0,120.4404,120.4897,120.3318,120.3417,33331.0
2024-07-29 15:45:00,121.95,122.08,121.91,121.98,33739.0,120.3318,120.4601,120.2924,120.3614,33739.0
2024-07-29 15:50:00,121.98,122.24,121.98,122.15,44954.0,120.3614,120.618,120.3614,120.5292,44954.0
2024-07-29 15:55:00,122.17,122.26,122.02,122.1,92366.0,120.5489,120.6377,120.4009,120.4798,92366.0
2024-07-30 09:30:00,122.89,122.97,121.61,122.42,26064.0,121.2593,121.3383,119.9963,120.7956,26064.0
2024-07-30 09:35:00,122.47,123.07,122.46,122.81,35877.0,120.8449,121.437,120.8351,121.1804,35877.0
2024-07-30 09:40:00,123.16,123.43,122.31,122.46,5611.0,121.5258,121.7922,120.687,120.8351,5611.0
2024-07-30 09:45:00,122.25,123.15,122.25,123.06,31800.0,120.6278,121.5159,120.6278,121.4271,31800.0
2024-07-30 09:50:00,122.99,123.12,122.47,122.68,19734.0,121.358,121.4863,120.8449,121.0521,19734.0
2024-07-30 09:55:00,122.72,123.07,122.62,123.02,7944.0,121.0916,121.437,120.9929,121.3876,7944.0
2024-07-30 10:00:00,123.07,123.13,122.79,123.01,13639.0,121.437,121.4962,121.1607,121.3778,13639.0
2024-07-30 10:05:00,123.04,124.1,122.99,123.74,34955.0,121.4074,122.4533,121.358,122.0981,34955.0
2024-07-30 10:10:00,123.7,123.84,123.51,123.77,10467.0,122.0586,122.1967,121.8711,122.1277,10467.0
2024-07-30 10:15:00,123.77,123.99,123.67,123.88,106099.0,122.1277,122.3448,122.029,122.2362,106099.0
2024-07-30 10:20:00,123.85,124.28,123.8,124.28,7070.0,122.2066,122.6309,122.1573,122.6309,7070.0
2024-07-30 10:25:00,124.19,124.29,123.72,123.79,12043.0,122.5421,122.6408,122.0783,122.1474,12043.0
2024-07-30 10:30:00,123.77,123.89,123.53,123.65,33881.0,122.1277,122.2461,121.8909,122.0093,33881.0
2024-07-30 10:35:00,123.65,123.89,123.61,123.8,10234.0,122.0093,122.2461,121.9698,122.1573,10234.0
2024-07-30 10:40:00,123.9,124.0,123.8,123.89,48159.0,122.2559,122.3546,122.1573,122.2461,48159.0
2024-07-30 10:45:00,123.89,124.2,123.88,124.11,6924.0,122.2461,122.552,122.2362,122.4632,6924.0
2024-07-30 10:50:00,124.11,124.31,124.08,124.31,10839.0,122.4632,122.6605,122.4336,122.6605,10839.0
2024-07-30 10:55:00,124.27,124.38,123.76,123.77,17033.0,122.621,122.7296,122.1178,122.1277,17033.0
2024-07-30 11:00:00,123.73,123.8,123.29,123.33,35036.0,122.0882,122.1573,121.654,121.6935,35036.0
2024-07-30 11:05:00,123.4,123.4,123.04,123.32,22941.0,121.7626,121.7626,121.4074,121.6836,22941.0
2024-07-30 11:10:00,123.28,123.47,123.18,123.37,24825.0,121.6442,121.8317,121.5455,121.733,24825.0
2024-07-30 11:15:00,123.36,123.63,123.32,123.58,19811.0,121.7231,121.9895,121.6836,121.9402,19811.0
2024-07-30 11:20:00,123.49,123.75,123.49,123.65,36386.0,121.8514,122.1079,121.8514,122.0093,36386.0
2024-07-30 11:25:00,123.65,123.74,123.4,123.4,14861.0,122.0093,122.0981,121.7626,121.7626,14861.0
2024-07-30 11:30:00,123.49,123.5,123.32,123.36,24063.0,121.8514,121.8613,121.6836,121.7231,24063.0
2024-07-30 11:35:00,123.39,123.46,122.93,122.97,61920.0,121.7527,121.8218,121.2988,121.3383,61920.0
2024-07-30 11:40:00,122.93,122.99,122.86,122.91,6444.0,121.2988,121.358,121.2297,121.2791,6444.0
2024-07-30 11:45:00,122.91,122.91,122.71,122.77,6750.0,121.2791,121.2791,121.0817,121.1409,6750.0
2024-07-30 11:50:00,122.77,122.88,122.72,122.78,19764.0,121.1409,121.2495,121.0916,121.1508,19764.0
2024-07-30 11:55:00,122.74,122.96,122.74,122.96,35477.0,121.1113,121.3284,121.1113,121.3284,35477.0
2024-07-30 12:00:00,122.97,123.19,122.94,123.0,14368.0,121.3383,121.5554,121.3087,121.3679,14368.0
2024-07-30 12:05:00,122.97,123.21,122.96,123.21,5246.0,121.3383,121.5751,121.3284,121.5751,5246.0
2024-07-30 12:10:00,123.18,123.18,123.06,123.06,3546.0,121.5455,121.5455,121.4271,121.4271,3546.0
2024-07-30 12:15:00,123.11,123.17,122.95,123.15,13443.0,121.4764,121.5356,121.3186,121.5159,13443.0
2024-07-30 12:20:00,123.11,123.15,122.92,122.96,12178.0,121.4764,121.5159,121.289,121.3284,12178.0
2024-07-30 12:25:00,122.95,123.04,122.78,122.88,77619.0,121.3186,121.4074,121.1508,121.2495,77619.0
2024-07-30 12:30:00,122.92,122.92,122.82,122.88,5299.0,121.289,121.289,121.1903,121.2495,5299.0
2024-07-30 12:35:00,122.88,123.03,122.78,123.03,32943.0,121.2495,121.3975,121.1508,121.3975,32943.0
2024-07-30 12:40:00,123.04,123.22,122.96,123.02,15640.0,121.4074,121.585,121.3284,121.3876,15640.0
2024-07-30 12:45:00,123.02,123.07,122.75,122.76,11611.0,121.3876,121.437,121.1212,121.1311,11611.0
2024-07-30 12:50:00,122.82,122.82,122.38,122.42,13173.0,121.1903,121.1903,120.7561,120.7956,13173.0
2024-07-30 12:55:00,122.46,122.57,122.31,122.44,18827.0,120.8351,120.9436,120.687,120.8153,18827.0
2024-07-30 13:00:00,122.43,122.48,122.19,122.26,7084.0,120.8055,120.8548,120.5686,120.6377,7084.0
2024-07-30 13:05:00,122.22,122.31,122.13,122.31,7565.0,120.5982,120.687,120.5094,120.687,7565.0
2024-07-30 13:10:00,122.32,122.39,122.14,122.39,5256.0,120.6969,120.766,120.5193,120.766,5256.0
2024-07-30 13:15:00,122.44,122.48,122.18,122.29,8343.0,120.8153,120.8548,120.5588,120.6673,8343.0
2024-07-30 13:20:00,122.3,122.37,122.28,122.34,4465.0,120.6772,120.7462,120.6574,120.7166,4465.0
2024-07-30 13:25:00,122.34,122.34,122.13,122.21,6844.0,120.7166,120.7166,120.5094,120.5884,6844.0
2024-07-30 13:30:00,122.16,122.22,122.1,122.15,5179.0,120.539,120.5982,120.4798,120.5292,5179.0
2024-07-30 13:35:00,122.16,122.47,122.13,122.34,7444.0,120.539,120.8449,120.5094,120.7166,7444.0
2024-07-30 13:40:00,122.3,122.31,122.18,122.27,7363.0,120.6772,120.687,120.5588,120.6476,7363.0
2024-07-30 13:45:00,122.27,122.3,122.09,122.22,8483.0,120.6476,120.6772,120.47,120.5982,8483.0
2024-07-30 13:50:00,122.28,122.75,122.25,122.42,37315.0,120.6574,121.1212,120.6278,120.7956,37315.0
2024-07-30 13:55:00,122.42,122.58,122.42,122.58,6896.0,120.7956,120.9535,120.7956,120.9535,6896.0
2024-07-30 14:00:00,122.58,122.59,122.32,122.32,3502.0,120.9535,120.9633,120.6969,120.6969,3502.0
2024-07-30 14:05:00,122.39,122.66,122.38,122.66,4262.0,120.766,121.0324,120.7561,121.0324,4262.0
2024-07-30 14:10:00,122.68,122.71,122.6,122.67,6760.0,121.0521,121.0817,120.9732,121.0423,6760.0
2024-07-30 14:15:00,122.65,122.8,122.6,122.74,5504.0,121.0225,121.1705,120.9732,121.1113,5504.0
2024-07-30 14:20:00,122.76,122.81,122.66,122.72,5855.0,121.1311,121.1804,121.0324,121.0916,5855.0
2024-07-30 14:25:00,122.75,122.82,122.58,122.69,9424.0,121.1212,121.1903,120.9535,121.062,9424.0
2024-07-30 14:30:00,122.76,122.76,122.58,122.64,6312.0,121.1311,121.1311,120.9535,121.0127,6312.0
2024-07-30 14:35:00,122.66,122.75,122.61,122.75,7339.0,121.0324,121.1212,120.9831,121.1212,7339.0
2024-07-30 14:40:00,122.73,122.76,122.63,122.67,9194.0,121.1015,121.1311,121.0028,121.0423,9194.0
2024-07-30 14:45:00,122.67,122.72,122.49,122.56,13256.0,121.0423,121.0916,120.8647,120.9337,13256.0
2024-07-30 14:50:00,122.56,122.64,122.51,122.64,6525.0,120.9337,121.0127,120.8844,121.0127,6525.0
2024-07-30 14:55:00,122.65,122.68,122.57,122.6,7728.0,121.0225,121.0521,120.9436,120.9732,7728.0
2024-07-30 15:00:00,122.58,122.58,122.42,122.45,12429.0,120.9535,120.9535,120.7956,120.8252,12429.0
2024-07-30 15:05:00,122.46,122.52,122.4,122.43,7278.0,120.8351,120.8943,120.7759,120.8055,7278.0
2024-07-30 15:10:00,122.44,122.49,122.36,122.42,14267.0,120.8153,120.8647,120.7364,120.7956,14267.0
2024-07-30 15:15:00,122.44,122.62,122.43,122.59,14421.0,120.8153,120.9929,120.8055,120.9633,14421.0
2024-07-30 15:20:00,122.6,122.65,122.49,122.51,20338.0,120.9732,121.0225,120.8647,120.8844,20338.0
2024-07-30 15:25:00,122.51,122.59,122.47,122.51,19579.0,120.8844,120.9633,120.8449,120.8844,19579.0
2024-07-30 15:30:00,122.48,122.53,122.41,122.53,19748.0,120.8548,120.9041,120.7857,120.9041,19748.0
2024-07-30 15:35:00,122.53,122.55,122.43,122.52,32927.0,120.9041,120.9239,120.8055,120.8943,32927.0
2024-07-30 15:40:00,122.53,122.56,122.39,122.5,25117.0,120.9041,120.9337,120.766,120.8745,25117.0
2024-07-30 15:45:00,122.5,123.03,122.5,122.97,31045.0,120.8745,121.3975,120.8745,121.3383,31045.0
2024-07-30 15:50:00,123.0,123.08,122.78,122.86,49280.0,121.3679,121.4468,121.1508,121.2297,49280.0
2024-07-30 15:55:00,122.84,122.88,122.53,122.67,136987.0,121.21,121.2495,120.9041,121.0423,136987.0
2024-07-31 09:30:00,125.06,125.49,123.94,124.32,69494.0,123.4006,123.8248,122.2954,122.6704,69494.0
2024-07-31 09:35:00,124.33,124.99,124.25,124.69,16113.0,122.6802,123.3315,122.6013,123.0355,16113.0
2024-07-31 09:40:00,124.68,125.36,123.99,124.0,35623.0,123.0256,123.6966,122.3448,122.3546,35623.0
2024-07-31 09:45:00,124.0,124.84,123.78,124.38,51806.0,122.3546,123.1835,122.1375,122.7296,51806.0
2024-07-31 09:50:00,124.38,124.55,123.86,124.03,30580.0,122.7296,122.8973,122.2165,122.3842,30580.0
2024-07-31 09:55:00,124.03,124.63,124.03,124.59,29879.0,122.3842,122.9763,122.3842,122.9368,29879.0
2024-07-31 10:00:00,124.6,124.87,124.38,124.38,25277.0,122.9467,123.2131,122.7296,122.7296,25277.0
2024-07-31 10:05:00,124.47,124.67,124.24,124.3,22521.0,122.8184,123.0157,122.5914,122.6506,22521.0
2024-07-31 10:10:00,124.23,124.81,124.23,124.77,26892.0,122.5816,123.1539,122.5816,123.1144,26892.0
2024-07-31 10:15:00,124.73,125.08,124.72,124.98,20291.0,123.0749,123.4203,123.0651,123.3216,20291.0
2024-07-31 10:20:00,124.94,124.97,124.39,124.48,48647.0,123.2821,123.3117,122.7394,122.8283,48647.0
2024-07-31 10:25:00,124.5,124.77,124.29,124.71,39192.0,122.848,123.1144,122.6408,123.0552,39192.0
2024-07-31 10:30:00,124.7,124.94,124.51,124.69,57832.0,123.0453,123.2821,122.8579,123.0355,57832.0
2024-07-31 10:35:00,124.65,124.73,124.1,124.12,52092.0,122.996,123.0749,122.4533,122.473,52092.0
2024-07-31 10:40:00,124.21,124.52,124.12,124.34,23261.0,122.5618,122.8677,122.473,122.6901,23261.0
2024-07-31 10:45:00,124.33,124.48,124.21,124.38,36703.0,122.6802,122.8283,122.5618,122.7296,36703.0
2024-07-31 10:50:00,124.32,124.33,123.99,124.0,13771.0,122.6704,122.6802,122.3448,122.3546,13771.0
2024-07-31 10:55:00,124.01,124.65,123.99,124.65,19618.0,122.3645,122.996,122.3448,122.996,19618.0
2024-07-31 11:00:00,124.62,124.84,124.5,124.73,14721.0,122.9664,123.1835,122.848,123.0749,14721.0
2024-07-31 11:05:00,124.73,124.98,124.62,124.82,26518.0,123.0749,123.3216,122.9664,123.1637,26518.0
2024-07-31 11:10:00,124.78,125.11,124.7,124.99,15381.0,123.1243,123.4499,123.0453,123.3315,15381.0
2024-07-31 11:15:00,124.97,124.97,124.77,124.89,8988.0,123.3117,123.3117,123.1144,123.2328,8988.0
2024-07-31 11:20:00,124.88,125.03,124.83,124.98,10077.0,123.2229,123.371,123.1736,123.3216,10077.0
2024-07-31 11:25:00,125.02,125.26,124.97,125.08,18898.0,123.3611,123.5979,123.3117,123.4203,18898.0
2024-07-31 11:30:00,125.16,125.21,124.84,125.0,111529.0,123.4992,123.5486,123.1835,123.3414,111529.0
2024-07-31 11:35:00,124.93,124.99,124.89,124.96,6571.0,123.2723,123.3315,123.2328,123.3019,6571.0
2024-07-31 11:40:00,124.95,124.98,124.8,124.81,24601.0,123.292,123.3216,123.144,123.1539,24601.0
2024-07-31 11:45:00,124.87,125.01,124.81,125.01,16491.0,123.2131,123.3512,123.1539,123.3512,16491.0
2024-07-31 11:50:00,125.0,125.28,124.97,125.25,12599.0,123.3414,123.6176,123.3117,123.588,12599.0
2024-07-31 11:55:00,125.22,125.25,124.98,125.2,11602.0,123.5584,123.588,123.3216,123.5387,11602.0
2024-07-31 12:00:00,125.19,125.42,124.9,124.9,15298.0,123.5288,123.7558,123.2427,123.2427,15298.0
2024-07-31 12:05:00,124.93,125.26,124.92,125.22,10368.0,123.2723,123.5979,123.2624,123.5584,10368.0
2024-07-31 12:10:00,125.21,125.29,125.08,125.25,22555.0,123.5486,123.6275,123.4203,123.588,22555.0
2024-07-31 12:15:00,125.22,125.38,125.22,125.29,7043.0,123.5584,123.7163,123.5584,123.6275,7043.0
2024-07-31 12:20:00,125.33,125.34,125.19,125.31,9840.0,123.667,123.6768,123.5288,123.6472,9840.0
2024-07-31 12:25:00,125.29,125.4,125.16,125.34,17506.0,123.6275,123.736,123.4992,123.6768,17506.0
2024-07-31 12:30:00,125.34,125.61,125.29,125.57,40827.0,123.6768,123.9433,123.6275,123.9038,40827.0
2024-07-31 12:35:00,125.57,125.62,125.35,125.45,41382.0,123.9038,123.9531,123.6867,123.7854,41382.0
2024-07-31 12:40:00,125.45,125.45,125.31,125.38,6611.0,123.7854,123.7854,123.6472,123.7163,6611.0
2024-07-31 12:45:00,125.44,125.66,125.38,125.51,8176.0,123.7755,123.9926,123.7163,123.8446,8176.0
2024-07-31 12:50:00,125.52,125.66,125.36,125.38,11805.0,123.8545,123.9926,123.6966,123.7163,11805.0
2024-07-31 12:55:00,125.39,125.46,125.21,125.25,10171.0,123.7262,123.7952,123.5486,123.588,10171.0
2024-07-31 13:00:00,125.19,125.34,125.13,125.27,6910.0,123.5288,123.6768,123.4696,123.6078,6910.0
2024-07-31 13:05:00,125.3,125.46,125.22,125.37,11260.0,123.6374,123.7952,123.5584,123.7064,11260.0
2024-07-31 13:10:00,125.32,125.39,125.23,125.36,15720.0,123.6571,123.7262,123.5683,123.6966,15720.0
2024-07-31 13:15:00,125.34,125.34,125.22,125.22,4395.0,123.6768,123.6768,123.5584,123.5584,4395.0
2024-07-31 13:20:00,125.21,125.25,124.96,125.0,7914.0,123.5486,123.588,123.3019,123.3414,7914.0
2024-07-31 13:25:00,124.97,125.01,124.78,124.92,10477.0,123.3117,123.3512,123.1243,123.2624,10477.0
2024-07-31 13:30:00,124.88,124.88,124.62,124.65,18717.0,123.2229,123.2229,122.9664,122.996,18717.0
2024-07-31 13:35:00,124.67,124.78,124.5,124.57,6230.0,123.0157,123.1243,122.848,122.9171,6230.0
2024-07-31 13:40:00,124.53,124.72,124.49,124.62,11598.0,122.8776,123.0651,122.8381,122.9664,11598.0
2024-07-31 13:45:00,124.61,124.8,124.58,124.73,19373.0,122.9565,123.144,122.9269,123.0749,19373.0
2024-07-31 13:50:00,124.75,124.87,124.73,124.79,32216.0,123.0947,123.2131,123.0749,123.1341,32216.0
2024-07-31 13:55:00,124.79,125.07,124.78,124.97,11551.0,123.1341,123.4104,123.1243,123.3117,11551.0
2024-07-31 14:00:00,124.91,124.91,124.5,124.5,5809.0,123.2525,123.2525,122.848,122.848,5809.0
2024-07-31 14:05:00,124.57,124.92,124.54,124.92,20041.0,122.9171,123.2624,122.8875,123.2624,20041.0
2024-07-31 14:10:00,124.93,125.12,124.91,125.12,5919.0,123.2723,123.4598,123.2525,123.4598,5919.0
2024-07-31 14:15:00,125.12,125.24,125.0,125.04,7595.0,123.4598,123.5782,123.3414,123.3808,7595.0
2024-07-31 14:20:00,125.0,125.16,125.0,125.16,10365.0,123.3414,123.4992,123.3414,123.4992,10365.0
2024-07-31 14:25:00,125.09,125.31,125.0,125.22,8625.0,123.4302,123.6472,123.3414,123.5584,8625.0
2024-07-31 14:30:00,125.28,125.64,125.21,125.57,14945.0,123.6176,123.9729,123.5486,123.9038,14945.0
2024-07-31 14:35:00,125.5,125.63,125.41,125.5,42456.0,123.8347,123.963,123.7459,123.8347,42456.0
2024-07-31 14:40:00,125.54,125.9,125.54,125.89,11958.0,123.8742,124.2294,123.8742,124.2195,11958.0
2024-07-31 14:45:00,125.85,126.11,125.83,126.07,19140.0,124.1801,124.4366,124.1603,124.3972,19140.0
2024-07-31 14:50:00,126.07,126.45,126.04,126.29,18893.0,124.3972,124.7721,124.3676,124.6142,18893.0
2024-07-31 14:55:00,126.23,126.37,126.16,126.37,65636.0,124.555,124.6932,124.486,124.6932,65636.0
2024-07-31 15:00:00,126.38,126.4,126.0,126.0,39665.0,124.703,124.7228,124.3281,124.3281,39665.0
2024-07-31 15:05:00,126.0,126.13,125.8,125.88,56326.0,124.3281,124.4564,124.1307,124.2097,56326.0
2024-07-31 15:10:00,125.88,126.16,125.79,125.8,39864.0,124.2097,124.486,124.1209,124.1307,39864.0
2024-07-31 15:15:00,125.8,126.13,125.8,125.97,94960.0,124.1307,124.4564,124.1307,124.2985,94960.0
2024-07-31 15:20:00,125.88,126.25,125.72,125.8,52052.0,124.2097,124.5748,124.0518,124.1307,52052.0
2024-07-31 15:25:00,125.77,125.91,125.59,125.78,65917.0,124.1011,124.2393,123.9235,124.111,65917.0
2024-07-31 15:30:00,125.74,126.14,125.66,126.0,86963.0,124.0715,124.4662,123.9926,124.3281,86963.0
2024-07-31 15:35:00,126.02,126.14,125.65,125.99,64599.0,124.3478,124.4662,123.9827,124.3182,64599.0
2024-07-31 15:40:00,125.98,126.26,125.93,126.26,49507.0,124.3083,124.5846,124.259,124.5846,49507.0
2024-07-31 15:45:00,126.27,126.3,125.4,125.46,60305.0,124.5945,124.6241,123.736,123.7952,60305.0
2024-07-31 15:50:00,125.44,125.57,125.14,125.53,165207.0,123.7755,123.9038,123.4795,123.8643,165207.0
2024-07-31 15:55:00,125.5,125.65,125.22,125.32,215337.0,123.8347,123.9827,123.5584,123.6571,215337.0
2024-08-01 09:30:00,120.0,120.96,118.51,120.53,457575.0,118.4077,119.355,116.9375,118.9307,457575.0
2024-08-01 09:35:00,120.37,120.46,119.32,120.04,295801.0,118.7728,118.8616,117.7367,118.4472,295801.0
2024-08-01 09:40:00,119.97,120.75,119.91,120.28,147150.0,118.3781,119.1477,118.3189,118.684,147150.0
2024-08-01 09:45:00,120.27,120.57,119.73,120.55,77831.0,118.6741,118.9701,118.1413,118.9504,77831.0
2024-08-01 09:50:00,120.5,120.63,120.0,120.42,51371.0,118.9011,119.0293,118.4077,118.8221,51371.0
2024-08-01 09:55:00,120.67,120.95,120.19,120.78,124837.0,119.0688,119.3451,118.5952,119.1773,124837.0
2024-08-01 10:00:00,120.79,121.61,120.59,121.5,136720.0,119.1872,119.9963,118.9899,119.8878,136720.0
2024-08-01 10:05:00,121.42,121.87,121.32,121.86,169953.0,119.8089,120.2529,119.7102,120.243,169953.0
2024-08-01 10:10:00,121.83,122.72,121.67,122.59,61800.0,120.2134,121.0916,120.0555,120.9633,61800.0
2024-08-01 10:15:00,122.69,122.91,122.04,122.46,80542.0,121.062,121.2791,120.4206,120.8351,80542.0
2024-08-01 10:20:00,122.32,122.5,122.05,122.31,50499.0,120.6969,120.8745,120.4305,120.687,50499.0
2024-08-01 10:25:00,122.31,122.55,121.89,122.27,310329.0,120.687,120.9239,120.2726,120.6476,310329.0
2024-08-01 10:30:00,122.23,122.39,121.56,121.74,33554.0,120.6081,120.766,119.947,120.1246,33554.0
2024-08-01 10:35:00,121.57,121.91,121.14,121.75,79195.0,119.9569,120.2924,119.5326,120.1345,79195.0
2024-08-01 10:40:00,121.75,121.88,121.21,121.72,37893.0,120.1345,120.2628,119.6016,120.1049,37893.0
2024-08-01 10:45:00,121.63,121.8,121.51,121.59,108673.0,120.0161,120.1838,119.8977,119.9766,108673.0
2024-08-01 10:50:00,121.59,121.93,121.43,121.51,51968.0,119.9766,120.3121,119.8187,119.8977,51968.0
2024-08-01 10:55:00,121.44,121.6,121.09,121.16,352960.0,119.8286,119.9865,119.4832,119.5523,352960.0
2024-08-01 11:00:00,121.18,121.18,120.6,120.97,29636.0,119.572,119.572,118.9997,119.3648,29636.0
2024-08-01 11:05:00,120.83,120.98,119.82,119.99,77527.0,119.2267,119.3747,118.2301,118.3978,77527.0
2024-08-01 11:10:00,119.97,120.12,119.45,119.56,50632.0,118.3781,118.5261,117.865,117.9735,50632.0
2024-08-01 11:15:00,119.46,119.75,119.3,119.47,22644.0,117.8749,118.161,117.717,117.8847,22644.0
2024-08-01 11:20:00,119.37,119.59,119.02,119.51,120161.0,117.7861,118.0031,117.4407,117.9242,120161.0
2024-08-01 11:25:00,119.47,119.47,118.48,118.7,112766.0,117.8847,117.8847,116.9079,117.1249,112766.0
2024-08-01 11:30:00,118.64,118.9,118.41,118.67,23472.0,117.0657,117.3223,116.8388,117.0953,23472.0
2024-08-01 11:35:00,118.66,118.7,117.77,117.95,69577.0,117.0855,117.1249,116.2073,116.3849,69577.0
2024-08-01 11:40:00,117.95,118.12,117.5,117.59,33288.0,116.3849,116.5526,115.9409,116.0297,33288.0
2024-08-01 11:45:00,117.66,118.07,117.56,118.0,59845.0,116.0987,116.5033,116.0001,116.4342,59845.0
2024-08-01 11:50:00,118.0,118.08,117.76,118.07,37936.0,116.4342,116.5132,116.1974,116.5033,37936.0
2024-08-01 11:55:00,118.11,118.32,117.95,118.0,36398.0,116.5428,116.75,116.3849,116.4342,36398.0
2024-08-01 12:00:00,117.98,118.34,117.91,118.23,40299.0,116.4145,116.7697,116.3454,116.6612,40299.0
2024-08-01 12:05:00,118.25,118.35,117.96,118.07,25618.0,116.6809,116.7796,116.3948,116.5033,25618.0
2024-08-01 12:10:00,118.05,118.39,117.97,118.36,19616.0,116.4836,116.8191,116.4046,116.7895,19616.0
2024-08-01 12:15:00,118.4,118.77,118.19,118.21,20310.0,116.8289,117.194,116.6217,116.6414,20310.0
2024-08-01 12:20:00,118.23,118.29,117.89,118.03,49696.0,116.6612,116.7204,116.3257,116.4638,49696.0
2024-08-01 12:25:00,118.08,118.34,118.07,118.28,23125.0,116.5132,116.7697,116.5033,116.7105,23125.0
2024-08-01 12:30:00,118.3,118.3,117.97,118.08,19325.0,116.7303,116.7303,116.4046,116.5132,19325.0
2024-08-01 12:35:00,118.08,118.12,117.4,117.42,91075.0,116.5132,116.5526,115.8422,115.8619,91075.0
2024-08-01 12:40:00,117.39,117.75,117.21,117.37,48801.0,115.8323,116.1876,115.6547,115.8126,48801.0
2024-08-01 12:45:00,117.43,117.69,117.34,117.69,28767.0,115.8718,116.1283,115.783,116.1283,28767.0
2024-08-01 12:50:00,117.57,117.68,117.37,117.53,35173.0,116.0099,116.1185,115.8126,115.9705,35173.0
2024-08-01 12:55:00,117.57,117.87,117.56,117.68,61403.0,116.0099,116.306,116.0001,116.1185,61403.0
2024-08-01 13:00:00,117.69,117.72,117.34,117.57,35155.0,116.1283,116.158,115.783,116.0099,35155.0
2024-08-01 13:05:00,117.58,117.68,117.26,117.37,59150.0,116.0198,116.1185,115.7041,115.8126,59150.0
2024-08-01 13:10:00,117.41,117.45,117.05,117.07,35269.0,115.8521,115.8915,115.4968,115.5166,35269.0
2024-08-01 13:15:00,117.05,117.07,116.69,116.88,64042.0,115.4968,115.5166,115.1416,115.3291,64042.0
2024-08-01 13:20:00,116.86,117.13,116.66,116.76,37097.0,115.3094,115.5758,115.112,115.2107,37097.0
2024-08-01 13:25:00,116.76,116.79,116.23,116.48,40602.0,115.2107,115.2403,114.6877,114.9344,40602.0
2024-08-01 13:30:00,116.48,116.65,116.2,116.34,40813.0,114.9344,115.1021,114.6581,114.7963,40813.0
2024-08-01 13:35:00,116.38,116.39,116.12,116.18,43325.0,114.8357,114.8456,114.5792,114.6384,43325.0
2024-08-01 13:40:00,116.23,116.61,116.18,116.61,19255.0,114.6877,115.0627,114.6384,115.0627,19255.0
2024-08-01 13:45:00,116.61,116.61,116.14,116.36,42269.0,115.0627,115.0627,114.5989,114.816,42269.0
2024-08-01 13:50:00,116.36,116.82,116.24,116.78,18344.0,114.816,115.2699,114.6976,115.2304,18344.0
2024-08-01 13:55:00,116.81,117.22,116.61,117.22,26132.0,115.26,115.6646,115.0627,115.6646,26132.0
2024-08-01 14:00:00,117.22,117.34,116.54,116.69,47169.0,115.6646,115.783,114.9936,115.1416,47169.0
2024-08-01 14:05:00,116.69,116.77,116.2,116.25,38599.0,115.1416,115.2206,114.6581,114.7075,38599.0
2024-08-01 14:10:00,116.24,116.55,116.18,116.45,20682.0,114.6976,115.0035,114.6384,114.9048,20682.0
2024-08-01 14:15:00,116.44,116.64,116.42,116.44,26561.0,114.8949,115.0923,114.8752,114.8949,26561.0
2024-08-01 14:20:00,116.49,116.8,116.49,116.61,18961.0,114.9443,115.2502,114.9443,115.0627,18961.0
2024-08-01 14:25:00,116.63,116.63,116.3,116.34,22608.0,115.0824,115.0824,114.7568,114.7963,22608.0
2024-08-01 14:30:00,116.29,116.43,116.15,116.28,43995.0,114.7469,114.8851,114.6088,114.7371,43995.0
2024-08-01 14:35:00,116.28,116.5,116.28,116.48,25206.0,114.7371,114.9541,114.7371,114.9344,25206.0
2024-08-01 14:40:00,116.48,116.58,116.07,116.39,58829.0,114.9344,115.0331,114.5298,114.8456,58829.0
2024-08-01 14:45:00,116.36,116.37,115.81,115.98,69359.0,114.816,114.8259,114.2733,114.441,69359.0
2024-08-01 14:50:00,116.02,116.07,115.4,115.43,35438.0,114.4805,114.5298,113.8687,113.8983,35438.0
2024-08-01 14:55:00,115.42,115.77,115.31,115.57,40880.0,113.8885,114.2338,113.7799,114.0365,40880.0
2024-08-01 15:00:00,115.56,115.85,115.56,115.76,58927.0,114.0266,114.3128,114.0266,114.224,58927.0
2024-08-01 15:05:00,115.76,115.88,115.26,115.29,55446.0,114.224,114.3424,113.7306,113.7602,55446.0
2024-08-01 15:10:00,115.35,115.63,115.29,115.39,78158.0,113.8194,114.0957,113.7602,113.8589,78158.0
2024-08-01 15:15:00,115.36,115.77,115.21,115.77,65482.0,113.8293,114.2338,113.6813,114.2338,65482.0
2024-08-01 15:20:00,115.77,115.84,115.6,115.62,48991.0,114.2338,114.3029,114.0661,114.0858,48991.0
2024-08-01 15:25:00,115.62,115.71,115.34,115.7,95782.0,114.0858,114.1746,113.8095,114.1648,95782.0
2024-08-01 15:30:00,115.73,115.86,115.42,115.55,88926.0,114.1944,114.3226,113.8885,114.0167,88926.0
2024-08-01 15:35:00,115.58,115.93,115.51,115.78,99012.0,114.0463,114.3917,113.9773,114.2437,99012.0
2024-08-01 15:40:00,115.78,115.89,115.49,115.72,106635.0,114.2437,114.3522,113.9575,114.1845,106635.0
2024-08-01 15:45:00,115.73,116.31,115.72,116.25,133422.0,114.1944,114.7667,114.1845,114.7075,133422.0
2024-08-01 15:50:00,116.27,116.29,115.88,116.07,227672.0,114.7272,114.7469,114.3424,114.5298,227672.0
2024-08-01 15:55:00,116.08,116.16,115.82,116.02,570404.0,114.5397,114.6187,114.2832,114.4805,570404.0
2024-08-02 09:30:00,110.11,111.85,107.28,107.5,303998.0,108.6489,110.3658,105.8565,106.0736,303998.0
2024-08-02 09:35:00,107.5,107.99,105.79,107.33,268347.0,106.0736,106.5571,104.3863,105.9058,268347.0
2024-08-02 09:40:00,107.34,108.76,107.21,107.92,151721.0,105.9157,107.3168,105.7874,106.488,151721.0
2024-08-02 09:45:00,108.06,108.59,107.61,108.09,160938.0,106.6261,107.1491,106.1821,106.6557,160938.0
2024-08-02 09:50:00,108.04,108.64,107.59,107.59,158617.0,106.6064,107.1984,106.1624,106.1624,158617.0
2024-08-02 09:55:00,107.56,107.56,106.93,107.06,199189.0,106.1328,106.1328,105.5111,105.6394,199189.0
2024-08-02 10:00:00,107.05,107.07,106.47,106.7,159285.0,105.6295,105.6493,105.0572,105.2842,159285.0
2024-08-02 10:05:00,106.65,106.85,105.82,105.95,126698.0,105.2348,105.4322,104.4159,104.5441,126698.0
2024-08-02 10:10:00,105.89,105.92,105.17,105.44,117928.0,104.4849,104.5145,103.7745,104.0409,117928.0
2024-08-02 10:15:00,105.45,105.9,105.27,105.67,84231.0,104.0508,104.4948,103.8732,104.2678,84231.0
2024-08-02 10:20:00,105.7,105.79,104.84,104.85,176180.0,104.2974,104.3863,103.4489,103.4587,176180.0
2024-08-02 10:25:00,104.87,105.78,104.8,105.76,164749.0,103.4785,104.3764,103.4094,104.3567,164749.0
2024-08-02 10:30:00,105.69,106.05,105.56,105.86,142700.0,104.2876,104.6428,104.1593,104.4553,142700.0
2024-08-02 10:35:00,105.86,105.86,104.53,104.53,62494.0,104.4553,104.4553,103.143,103.143,62494.0
2024-08-02 10:40:00,104.67,104.76,103.84,104.11,93327.0,103.2811,103.3699,102.4621,102.7285,93327.0
2024-08-02 10:45:00,104.11,105.0,104.05,104.79,152427.0,102.7285,103.6067,102.6693,103.3995,152427.0
2024-08-02 10:50:00,104.79,105.0,104.71,104.84,86214.0,103.3995,103.6067,103.3206,103.4489,86214.0
2024-08-02 10:55:00,104.84,104.85,104.21,104.37,73596.0,103.4489,103.4587,102.8272,102.9851,73596.0
2024-08-02 11:00:00,104.41,104.46,103.97,104.17,65157.0,103.0246,103.0739,102.5904,102.7877,65157.0
2024-08-02 11:05:00,104.15,105.0,104.07,104.94,110551.0,102.768,103.6067,102.6891,103.5475,110551.0
2024-08-02 11:10:00,104.9,105.04,104.36,104.58,60912.0,103.5081,103.6462,102.9752,103.1923,60912.0
2024-08-02 11:15:00,104.58,104.58,104.2,104.22,33372.0,103.1923,103.1923,102.8174,102.8371,33372.0
2024-08-02 11:20:00,104.19,104.51,103.98,104.45,49244.0,102.8075,103.1232,102.6003,103.064,49244.0
2024-08-02 11:25:00,104.39,104.52,104.09,104.23,43932.0,103.0048,103.1331,102.7088,102.847,43932.0
2024-08-02 11:30:00,104.19,104.35,104.01,104.19,50830.0,102.8075,102.9654,102.6299,102.8075,50830.0
2024-08-02 11:35:00,104.16,104.8,104.05,104.76,109362.0,102.7779,103.4094,102.6693,103.3699,109362.0
2024-08-02 11:40:00,104.75,105.0,104.58,104.89,98688.0,103.3601,103.6067,103.1923,103.4982,98688.0
2024-08-02 11:45:00,104.91,105.13,104.63,105.03,97477.0,103.5179,103.735,103.2416,103.6363,97477.0
2024-08-02 11:50:00,105.03,105.24,104.89,104.99,91450.0,103.6363,103.8436,103.4982,103.5969,91450.0
2024-08-02 11:55:00,105.07,105.35,105.05,105.13,69364.0,103.6758,103.9521,103.6561,103.735,69364.0
2024-08-02 12:00:00,105.16,105.3,104.87,105.13,68118.0,103.7646,103.9028,103.4785,103.735,68118.0
2024-08-02 12:05:00,105.12,105.54,105.11,105.49,114173.0,103.7251,104.1396,103.7153,104.0902,114173.0
2024-08-02 12:10:00,105.5,105.53,105.03,105.26,73724.0,104.1001,104.1297,103.6363,103.8633,73724.0
2024-08-02 12:15:00,105.26,105.54,105.18,105.51,52425.0,103.8633,104.1396,103.7843,104.11,52425.0
2024-08-02 12:20:00,105.5,105.71,105.05,105.05,38740.0,104.1001,104.3073,103.6561,103.6561,38740.0
2024-08-02 12:25:00,105.05,105.43,104.95,105.25,34592.0,103.6561,104.031,103.5574,103.8534,34592.0
2024-08-02 12:30:00,105.24,105.8,105.02,105.62,71894.0,103.8436,104.3961,103.6265,104.2185,71894.0
2024-08-02 12:35:00,105.63,106.1,105.62,106.03,47361.0,104.2284,104.6921,104.2185,104.6231,47361.0
2024-08-02 12:40:00,106.03,106.43,105.99,106.25,49533.0,104.6231,105.0178,104.5836,104.8401,49533.0
2024-08-02 12:45:00,106.3,106.36,105.93,105.93,46605.0,104.8895,104.9487,104.5244,104.5244,46605.0
2024-08-02 12:50:00,105.94,105.94,105.58,105.68,29733.0,104.5343,104.5343,104.179,104.2777,29733.0
2024-08-02 12:55:00,105.7,105.87,105.52,105.81,63895.0,104.2974,104.4652,104.1198,104.406,63895.0
2024-08-02 13:00:00,105.81,105.81,105.42,105.61,105540.0,104.406,104.406,104.0212,104.2086,105540.0
2024-08-02 13:05:00,105.62,106.0,105.62,105.69,29726.0,104.2185,104.5935,104.2185,104.2876,29726.0
2024-08-02 13:10:00,105.76,105.82,105.47,105.67,31743.0,104.3567,104.4159,104.0705,104.2678,31743.0
2024-08-02 13:15:00,105.65,105.79,105.52,105.54,51751.0,104.2481,104.3863,104.1198,104.1396,51751.0
2024-08-02 13:20:00,105.54,105.56,105.13,105.14,32942.0,104.1396,104.1593,103.735,103.7449,32942.0
2024-08-02 13:25:00,105.15,105.32,104.92,104.94,40382.0,103.7547,103.9225,103.5278,103.5475,40382.0
2024-08-02 13:30:00,104.93,105.03,104.68,104.81,36304.0,103.5377,103.6363,103.291,103.4193,36304.0
2024-08-02 13:35:00,104.82,104.82,104.11,104.12,33049.0,103.4291,103.4291,102.7285,102.7384,33049.0
2024-08-02 13:40:00,104.14,104.43,103.99,104.41,53843.0,102.7581,103.0443,102.6101,103.0246,53843.0
2024-08-02 13:45:00,104.41,104.46,104.21,104.39,42302.0,103.0246,103.0739,102.8272,103.0048,42302.0
2024-08-02 13:50:00,104.36,104.54,104.19,104.19,24809.0,102.9752,103.1528,102.8075,102.8075,24809.0
2024-08-02 13:55:00,104.21,104.25,104.01,104.19,31884.0,102.8272,102.8667,102.6299,102.8075,31884.0
2024-08-02 14:00:00,104.19,104.23,104.02,104.22,37768.0,102.8075,102.847,102.6397,102.8371,37768.0
2024-08-02 14:05:00,104.22,104.37,104.01,104.02,41731.0,102.8371,102.9851,102.6299,102.6397,41731.0
2024-08-02 14:10:00,104.06,104.23,103.77,103.92,47702.0,102.6792,102.847,102.3931,102.5411,47702.0
2024-08-02 14:15:00,103.91,104.17,103.7,103.75,43461.0,102.5312,102.7877,102.324,102.3733,43461.0
2024-08-02 14:20:00,103.78,104.18,103.78,104.11,41270.0,102.4029,102.7976,102.4029,102.7285,41270.0
2024-08-02 14:25:00,104.11,104.45,104.07,104.39,45670.0,102.7285,103.064,102.6891,103.0048,45670.0
2024-08-02 14:30:00,104.39,104.52,104.23,104.31,37075.0,103.0048,103.1331,102.847,102.9259,37075.0
2024-08-02 14:35:00,104.29,104.34,104.11,104.23,55070.0,102.9062,102.9555,102.7285,102.847,55070.0
2024-08-02 14:40:00,104.24,104.42,104.2,104.39,34944.0,102.8568,103.0344,102.8174,103.0048,34944.0
2024-08-02 14:45:00,104.39,104.39,103.82,103.97,47788.0,103.0048,103.0048,102.4424,102.5904,47788.0
2024-08-02 14:50:00,103.95,104.06,103.83,103.93,37940.0,102.5707,102.6792,102.4523,102.5509,37940.0
2024-08-02 14:55:00,103.95,104.02,103.57,103.63,42049.0,102.5707,102.6397,102.1957,102.2549,42049.0
2024-08-02 15:00:00,103.62,103.62,103.39,103.52,43217.0,102.245,102.245,102.0181,102.1464,43217.0
2024-08-02 15:05:00,103.48,103.67,103.48,103.58,61121.0,102.1069,102.2944,102.1069,102.2056,61121.0
2024-08-02 15:10:00,103.56,103.6,103.44,103.59,58710.0,102.1858,102.2253,102.0674,102.2154,58710.0
2024-08-02 15:15:00,103.58,103.68,103.46,103.66,48264.0,102.2056,102.3043,102.0872,102.2845,48264.0
2024-08-02 15:20:00,103.65,103.98,103.46,103.97,61370.0,102.2746,102.6003,102.0872,102.5904,61370.0
2024-08-02 15:25:00,103.98,103.98,103.58,103.95,102670.0,102.6003,102.6003,102.2056,102.5707,102670.0
2024-08-02 15:30:00,103.95,104.05,103.71,103.83,109278.0,102.5707,102.6693,102.3339,102.4523,109278.0
2024-08-02 15:35:00,103.85,103.95,103.66,103.72,120066.0,102.472,102.5707,102.2845,102.3437,120066.0
2024-08-02 15:40:00,103.72,103.72,103.09,103.2,108560.0,102.3437,102.3437,101.7221,101.8306,108560.0
2024-08-02 15:45:00,103.21,103.28,102.83,103.22,123529.0,101.8405,101.9096,101.4655,101.8504,123529.0
2024-08-02 15:50:00,103.24,104.26,103.22,103.92,240049.0,101.8701,102.8766,101.8504,102.5411,240049.0
2024-08-02 15:55:00,103.92,104.01,103.51,103.52,340432.0,102.5411,102.6299,102.1365,102.1464,340432.0
2024-08-05 09:30:00,97.46,97.98,95.11,96.36,178236.0,96.1668,96.6799,93.848,95.0814,178236.0
2024-08-05 09:35:00,96.36,98.27,96.34,98.27,166583.0,95.0814,96.966,95.0616,96.966,166583.0
2024-08-05 09:40:00,98.27,98.68,97.12,97.55,138460.0,96.966,97.3706,95.8313,96.2556,138460.0
2024-08-05 09:45:00,97.52,98.97,97.44,98.59,210459.0,96.226,97.6567,96.1471,97.2818,210459.0
2024-08-05 09:50:00,98.59,99.28,98.41,99.05,73604.0,97.2818,97.9626,97.1042,97.7357,73604.0
2024-08-05 09:55:00,99.06,99.17,98.05,98.21,108090.0,97.7456,97.8541,96.749,96.9068,108090.0
2024-08-05 10:00:00,98.48,100.87,98.48,100.84,124083.0,97.1733,99.5315,97.1733,99.5019,124083.0
2024-08-05 10:05:00,100.79,100.79,99.87,100.0,109710.0,99.4526,99.4526,98.5448,98.6731,109710.0
2024-08-05 10:10:00,100.08,100.08,98.94,99.58,51115.0,98.752,98.752,97.6271,98.2587,51115.0
2024-08-05 10:15:00,99.55,99.73,99.31,99.67,32275.0,98.2291,98.4067,97.9922,98.3475,32275.0
2024-08-05 10:20:00,99.62,99.71,99.18,99.47,47714.0,98.2981,98.3869,97.864,98.1501,47714.0
2024-08-05 10:25:00,99.58,99.95,99.03,99.04,49108.0,98.2587,98.6237,97.716,97.7258,49108.0
2024-08-05 10:30:00,99.18,99.75,98.62,99.65,125053.0,97.864,98.4264,97.3114,98.3277,125053.0
2024-08-05 10:35:00,99.61,99.75,98.6,98.91,89971.0,98.2883,98.4264,97.2917,97.5975,89971.0
2024-08-05 10:40:00,98.78,99.14,98.72,98.84,98984.0,97.4693,97.8245,97.4101,97.5285,98984.0
2024-08-05 10:45:00,98.91,99.31,98.8,99.27,82733.0,97.5975,97.9922,97.489,97.9528,82733.0
2024-08-05 10:50:00,99.27,99.92,99.27,99.81,112954.0,97.9528,98.5941,97.9528,98.4856,112954.0
2024-08-05 10:55:00,99.77,99.77,99.15,99.17,27694.0,98.4461,98.4461,97.8344,97.8541,27694.0
2024-08-05 11:00:00,99.26,99.45,99.13,99.28,47190.0,97.9429,98.1304,97.8146,97.9626,47190.0
2024-08-05 11:05:00,99.28,99.6,99.17,99.5,132598.0,97.9626,98.2784,97.8541,98.1797,132598.0
2024-08-05 11:10:00,99.5,100.26,99.47,100.26,66933.0,98.1797,98.9296,98.1501,98.9296,66933.0
2024-08-05 11:15:00,100.31,100.81,100.28,100.53,38219.0,98.979,99.4723,98.9494,99.196,38219.0
2024-08-05 11:20:00,100.45,101.24,100.4,101.24,51623.0,99.1171,99.8966,99.0678,99.8966,51623.0
2024-08-05 11:25:00,101.3,101.71,101.24,101.45,78054.0,99.9558,100.3604,99.8966,100.1038,78054.0
2024-08-05 11:30:00,101.45,101.49,100.93,100.98,112579.0,100.1038,100.1433,99.5907,99.6401,112579.0
2024-08-05 11:35:00,100.98,101.33,100.69,101.25,46321.0,99.6401,99.9854,99.3539,99.9065,46321.0
2024-08-05 11:40:00,101.21,101.25,100.4,100.6,34645.0,99.867,99.9065,99.0678,99.2651,34645.0
2024-08-05 11:45:00,100.61,100.95,100.48,100.57,72518.0,99.275,99.6105,99.1467,99.2355,72518.0
2024-08-05 11:50:00,100.47,100.53,100.15,100.48,20601.0,99.1368,99.196,98.8211,99.1467,20601.0
2024-08-05 11:55:00,100.43,100.48,99.99,100.22,34395.0,99.0974,99.1467,98.6632,98.8902,34395.0
2024-08-05 12:00:00,100.21,100.55,100.16,100.37,28035.0,98.8803,99.2158,98.831,99.0382,28035.0
2024-08-05 12:05:00,100.42,100.53,100.24,100.45,21605.0,99.0875,99.196,98.9099,99.1171,21605.0
2024-08-05 12:10:00,100.44,100.57,100.23,100.43,27358.0,99.1072,99.2355,98.9,99.0974,27358.0
2024-08-05 12:15:00,100.43,100.69,100.33,100.41,33954.0,99.0974,99.3539,98.9987,99.0776,33954.0
2024-08-05 12:20:00,100.43,100.71,100.33,100.64,35213.0,99.0974,99.3737,98.9987,99.3046,35213.0
2024-08-05 12:25:00,100.64,101.35,100.6,101.22,44479.0,99.3046,100.0052,99.2651,99.8769,44479.0
2024-08-05 12:30:00,101.24,101.41,100.89,101.06,49870.0,99.8966,100.0644,99.5513,99.719,49870.0
2024-08-05 12:35:00,101.06,101.06,100.4,100.4,35909.0,99.719,99.719,99.0678,99.0678,35909.0
2024-08-05 12:40:00,100.47,100.58,100.2,100.27,38847.0,99.1368,99.2454,98.8704,98.9395,38847.0
2024-08-05 12:45:00,100.24,100.28,99.97,100.0,37092.0,98.9099,98.9494,98.6435,98.6731,37092.0
2024-08-05 12:50:00,100.03,100.03,99.68,99.75,39901.0,98.7027,98.7027,98.3573,98.4264,39901.0
2024-08-05 12:55:00,99.81,100.15,99.81,99.97,32721.0,98.4856,98.8211,98.4856,98.6435,32721.0
2024-08-05 13:00:00,100.0,100.13,99.75,99.79,37733.0,98.6731,98.8014,98.4264,98.4659,37733.0
2024-08-05 13:05:00,99.75,100.29,99.66,100.03,35780.0,98.4264,98.9592,98.3376,98.7027,35780.0
2024-08-05 13:10:00,100.02,100.17,99.95,100.09,24977.0,98.6928,98.8408,98.6237,98.7619,24977.0
2024-08-05 13:15:00,100.07,100.29,100.07,100.23,21836.0,98.7422,98.9592,98.7422,98.9,21836.0
2024-08-05 13:20:00,100.26,100.4,100.15,100.19,23191.0,98.9296,99.0678,98.8211,98.8606,23191.0
2024-08-05 13:25:00,100.23,100.58,100.16,100.45,34120.0,98.9,99.2454,98.831,99.1171,34120.0
2024-08-05 13:30:00,100.49,100.78,100.33,100.78,31105.0,99.1566,99.4427,98.9987,99.4427,31105.0
2024-08-05 13:35:00,100.73,100.75,100.37,100.38,29549.0,99.3934,99.4131,99.0382,99.048,29549.0
2024-08-05 13:40:00,100.4,100.61,100.3,100.38,27708.0,99.0678,99.275,98.9691,99.048,27708.0
2024-08-05 13:45:00,100.4,100.45,100.22,100.22,32790.0,99.0678,99.1171,98.8902,98.8902,32790.0
2024-08-05 13:50:00,100.2,100.25,100.1,100.16,20952.0,98.8704,98.9198,98.7718,98.831,20952.0
2024-08-05 13:55:00,100.15,100.25,99.82,99.99,32405.0,98.8211,98.9198,98.4955,98.6632,32405.0
2024-08-05 14:00:00,99.97,99.98,99.69,99.71,25504.0,98.6435,98.6533,98.3672,98.3869,25504.0
2024-08-05 14:05:00,99.68,99.88,99.6,99.73,34103.0,98.3573,98.5547,98.2784,98.4067,34103.0
2024-08-05 14:10:00,99.73,100.16,99.69,100.0,60712.0,98.4067,98.831,98.3672,98.6731,60712.0
2024-08-05 14:15:00,100.0,100.17,99.98,100.09,33306.0,98.6731,98.8408,98.6533,98.7619,33306.0
2024-08-05 14:20:00,100.09,100.16,99.88,99.9,24529.0,98.7619,98.831,98.5547,98.5744,24529.0
2024-08-05 14:25:00,99.9,100.02,99.84,99.92,30465.0,98.5744,98.6928,98.5152,98.5941,30465.0
2024-08-05 14:30:00,99.9,100.01,99.7,99.7,31477.0,98.5744,98.6829,98.3771,98.3771,31477.0
2024-08-05 14:35:00,99.65,99.84,99.6,99.65,25767.0,98.3277,98.5152,98.2784,98.3277,25767.0
2024-08-05 14:40:00,99.64,99.66,99.34,99.38,42222.0,98.3179,98.3376,98.0218,98.0613,42222.0
2024-08-05 14:45:00,99.38,99.45,99.29,99.37,71685.0,98.0613,98.1304,97.9725,98.0514,71685.0
2024-08-05 14:50:00,99.38,99.65,99.32,99.55,52186.0,98.0613,98.3277,98.0021,98.2291,52186.0
2024-08-05 14:55:00,99.55,99.64,99.51,99.57,43333.0,98.2291,98.3179,98.1896,98.2488,43333.0
2024-08-05 15:00:00,99.59,99.82,99.48,99.81,49574.0,98.2685,98.4955,98.16,98.4856,49574.0
2024-08-05 15:05:00,99.81,99.81,99.42,99.58,33016.0,98.4856,98.4856,98.1008,98.2587,33016.0
2024-08-05 15:10:00,99.56,99.6,99.39,99.4,37669.0,98.2389,98.2784,98.0712,98.081,37669.0
2024-08-05 15:15:00,99.4,99.52,99.26,99.47,52743.0,98.081,98.1995,97.9429,98.1501,52743.0
2024-08-05 15:20:00,99.47,99.59,99.37,99.59,52594.0,98.1501,98.2685,98.0514,98.2685,52594.0
2024-08-05 15:25:00,99.59,99.7,99.51,99.68,47405.0,98.2685,98.3771,98.1896,98.3573,47405.0
2024-08-05 15:30:00,99.68,99.83,99.41,99.49,79005.0,98.3573,98.5053,98.0909,98.1698,79005.0
2024-08-05 15:35:00,99.48,99.5,99.3,99.45,80584.0,98.16,98.1797,97.9824,98.1304,80584.0
2024-08-05 15:40:00,99.45,99.54,99.26,99.26,107457.0,98.1304,98.2192,97.9429,97.9429,107457.0
2024-08-05 15:45:00,99.26,99.26,98.8,98.82,127438.0,97.9429,97.9429,97.489,97.5087,127438.0
2024-08-05 15:50:00,98.83,99.01,98.7,98.76,151771.0,97.5186,97.6962,97.3903,97.4495,151771.0
2024-08-05 15:55:00,98.76,99.32,98.74,99.21,323816.0,97.4495,98.0021,97.4298,97.8936,323816.0
2024-08-06 09:30:00,101.75,103.19,101.45,102.84,169368.0,100.3999,101.8208,100.1038,101.4754,169368.0
2024-08-06 09:35:00,102.78,103.23,101.84,102.55,90911.0,101.4162,101.8602,100.4887,101.1892,90911.0
2024-08-06 09:40:00,102.63,102.78,101.75,102.54,49149.0,101.2682,101.4162,100.3999,101.1794,49149.0
2024-08-06 09:45:00,102.42,102.97,101.8,102.85,114903.0,101.061,101.6037,100.4492,101.4853,114903.0
2024-08-06 09:50:00,102.86,103.98,102.75,103.51,110223.0,101.4951,102.6003,101.3866,102.1365,110223.0
2024-08-06 09:55:00,103.59,104.16,103.41,103.95,67317.0,102.2154,102.7779,102.0378,102.5707,67317.0
2024-08-06 10:00:00,103.86,104.29,103.41,104.07,118146.0,102.4819,102.9062,102.0378,102.6891,118146.0
2024-08-06 10:05:00,104.07,104.85,104.05,104.7,101945.0,102.6891,103.4587,102.6693,103.3107,101945.0
2024-08-06 10:10:00,104.72,104.72,103.94,104.41,76437.0,103.3305,103.3305,102.5608,103.0246,76437.0
2024-08-06 10:15:00,104.37,104.56,104.21,104.56,37783.0,102.9851,103.1726,102.8272,103.1726,37783.0
2024-08-06 10:20:00,104.6,105.14,104.5,105.13,51379.0,103.212,103.7449,103.1134,103.735,51379.0
2024-08-06 10:25:00,105.13,105.44,104.88,105.0,101074.0,103.735,104.0409,103.4883,103.6067,101074.0
2024-08-06 10:30:00,105.06,105.07,104.64,104.87,80231.0,103.6659,103.6758,103.2515,103.4785,80231.0
2024-08-06 10:35:00,104.91,105.27,104.86,105.21,41356.0,103.5179,103.8732,103.4686,103.8139,41356.0
2024-08-06 10:40:00,105.24,105.28,105.06,105.19,72460.0,103.8436,103.883,103.6659,103.7942,72460.0
2024-08-06 10:45:00,105.22,105.7,105.16,105.64,52270.0,103.8238,104.2974,103.7646,104.2382,52270.0
2024-08-06 10:50:00,105.62,105.62,105.13,105.44,76744.0,104.2185,104.2185,103.735,104.0409,76744.0
2024-08-06 10:55:00,105.41,105.41,104.86,105.02,66885.0,104.0113,104.0113,103.4686,103.6265,66885.0
2024-08-06 11:00:00,105.02,105.11,104.77,104.91,31813.0,103.6265,103.7153,103.3798,103.5179,31813.0
2024-08-06 11:05:00,104.89,105.04,104.86,104.99,69787.0,103.4982,103.6462,103.4686,103.5969,69787.0
2024-08-06 11:10:00,104.96,105.03,104.71,104.82,30003.0,103.5673,103.6363,103.3206,103.4291,30003.0
2024-08-06 11:15:00,104.86,104.95,104.42,104.45,144589.0,103.4686,103.5574,103.0344,103.064,144589.0
2024-08-06 11:20:00,104.44,104.88,104.28,104.8,97309.0,103.0542,103.4883,102.8963,103.4094,97309.0
2024-08-06 11:25:00,104.84,105.31,104.8,105.0,83449.0,103.4489,103.9126,103.4094,103.6067,83449.0
2024-08-06 11:30:00,105.0,105.19,104.83,104.96,28087.0,103.6067,103.7942,103.439,103.5673,28087.0
2024-08-06 11:35:00,104.96,105.08,104.76,104.89,56019.0,103.5673,103.6857,103.3699,103.4982,56019.0
2024-08-06 11:40:00,104.92,105.41,104.77,105.34,95553.0,103.5278,104.0113,103.3798,103.9422,95553.0
2024-08-06 11:45:00,105.36,105.79,105.22,105.74,32989.0,103.962,104.3863,103.8238,104.3369,32989.0
2024-08-06 11:50:00,105.79,106.07,105.74,105.79,29517.0,104.3863,104.6625,104.3369,104.3863,29517.0
2024-08-06 11:55:00,105.85,106.04,105.75,105.82,34496.0,104.4455,104.6329,104.3468,104.4159,34496.0
2024-08-06 12:00:00,105.86,106.16,105.75,105.94,32674.0,104.4553,104.7513,104.3468,104.5343,32674.0
2024-08-06 12:05:00,105.92,106.0,105.75,105.8,38784.0,104.5145,104.5935,104.3468,104.3961,38784.0
2024-08-06 12:10:00,105.83,105.86,105.66,105.85,35954.0,104.4257,104.4553,104.258,104.4455,35954.0
2024-08-06 12:15:00,105.83,105.9,105.71,105.72,35043.0,104.4257,104.4948,104.3073,104.3172,35043.0
2024-08-06 12:20:00,105.7,105.8,105.61,105.8,17584.0,104.2974,104.3961,104.2086,104.3961,17584.0
2024-08-06 12:25:00,105.8,105.87,105.6,105.86,30437.0,104.3961,104.4652,104.1988,104.4553,30437.0
2024-08-06 12:30:00,105.88,105.97,105.78,105.92,31489.0,104.4751,104.5639,104.3764,104.5145,31489.0
2024-08-06 12:35:00,105.93,105.93,105.52,105.75,23474.0,104.5244,104.5244,104.1198,104.3468,23474.0
2024-08-06 12:40:00,105.79,105.93,105.73,105.89,24936.0,104.3863,104.5244,104.327,104.4849,24936.0
2024-08-06 12:45:00,105.93,105.93,105.72,105.8,80039.0,104.5244,104.5244,104.3172,104.3961,80039.0
2024-08-06 12:50:00,105.79,105.99,105.66,105.93,47981.0,104.3863,104.5836,104.258,104.5244,47981.0
2024-08-06 12:55:00,105.92,105.92,105.63,105.66,81225.0,104.5145,104.5145,104.2284,104.258,81225.0
2024-08-06 13:00:00,105.66,105.72,105.3,105.3,19128.0,104.258,104.3172,103.9028,103.9028,19128.0
2024-08-06 13:05:00,105.38,105.48,105.18,105.37,24229.0,103.9817,104.0804,103.7843,103.9718,24229.0
2024-08-06 13:10:00,105.38,105.52,105.25,105.27,25188.0,103.9817,104.1198,103.8534,103.8732,25188.0
2024-08-06 13:15:00,105.32,105.32,105.17,105.31,21364.0,103.9225,103.9225,103.7745,103.9126,21364.0
2024-08-06 13:20:00,105.33,105.46,105.19,105.27,21385.0,103.9324,104.0606,103.7942,103.8732,21385.0
2024-08-06 13:25:00,105.25,105.34,105.04,105.17,18560.0,103.8534,103.9422,103.6462,103.7745,18560.0
2024-08-06 13:30:00,105.25,105.4,105.17,105.28,19649.0,103.8534,104.0014,103.7745,103.883,19649.0
2024-08-06 13:35:00,105.27,105.31,105.16,105.17,19671.0,103.8732,103.9126,103.7646,103.7745,19671.0
2024-08-06 13:40:00,105.16,105.2,104.93,105.03,20591.0,103.7646,103.8041,103.5377,103.6363,20591.0
2024-08-06 13:45:00,104.98,105.03,104.75,105.01,36622.0,103.587,103.6363,103.3601,103.6166,36622.0
2024-08-06 13:50:00,105.01,105.08,104.9,104.99,27535.0,103.6166,103.6857,103.5081,103.5969,27535.0
2024-08-06 13:55:00,104.98,105.01,104.65,104.7,30559.0,103.587,103.6166,103.2614,103.3107,30559.0
2024-08-06 14:00:00,104.64,104.91,104.58,104.85,27978.0,103.2515,103.5179,103.1923,103.4587,27978.0
2024-08-06 14:05:00,104.85,104.87,104.63,104.69,31150.0,103.4587,103.4785,103.2416,103.3008,31150.0
2024-08-06 14:10:00,104.69,105.01,104.68,104.87,35361.0,103.3008,103.6166,103.291,103.4785,35361.0
2024-08-06 14:15:00,104.87,105.24,104.87,105.17,28312.0,103.4785,103.8436,103.4785,103.7745,28312.0
2024-08-06 14:20:00,105.21,105.32,105.13,105.21,19807.0,103.8139,103.9225,103.735,103.8139,19807.0
2024-08-06 14:25:00,105.21,105.35,105.18,105.32,76360.0,103.8139,103.9521,103.7843,103.9225,76360.0
2024-08-06 14:30:00,105.29,105.34,105.2,105.24,29471.0,103.8929,103.9422,103.8041,103.8436,29471.0
2024-08-06 14:35:00,105.2,105.24,105.11,105.18,57077.0,103.8041,103.8436,103.7153,103.7843,57077.0
2024-08-06 14:40:00,105.18,105.54,105.12,105.54,35688.0,103.7843,104.1396,103.7251,104.1396,35688.0
2024-08-06 14:45:00,105.55,105.88,105.55,105.83,37651.0,104.1494,104.4751,104.1494,104.4257,37651.0
2024-08-06 14:50:00,105.87,106.08,105.8,105.96,37134.0,104.4652,104.6724,104.3961,104.554,37134.0
2024-08-06 14:55:00,105.96,106.0,105.46,105.5,97093.0,104.554,104.5935,104.0606,104.1001,97093.0
2024-08-06 15:00:00,105.54,105.61,105.14,105.14,100153.0,104.1396,104.2086,103.7449,103.7449,100153.0
2024-08-06 15:05:00,105.19,105.5,105.17,105.5,67821.0,103.7942,104.1001,103.7745,104.1001,67821.0
2024-08-06 15:10:00,105.47,105.53,105.11,105.11,55591.0,104.0705,104.1297,103.7153,103.7153,55591.0
2024-08-06 15:15:00,105.1,105.16,104.89,104.98,61676.0,103.7054,103.7646,103.4982,103.587,61676.0
2024-08-06 15:20:00,105.01,105.53,104.9,105.53,47643.0,103.6166,104.1297,103.5081,104.1297,47643.0
2024-08-06 15:25:00,105.53,105.64,105.37,105.52,69469.0,104.1297,104.2382,103.9718,104.1198,69469.0
2024-08-06 15:30:00,105.52,105.65,105.4,105.46,93176.0,104.1198,104.2481,104.0014,104.0606,93176.0
2024-08-06 15:35:00,105.44,105.55,104.93,104.94,75966.0,104.0409,104.1494,103.5377,103.5475,75966.0
2024-08-06 15:40:00,104.94,104.97,104.68,104.68,127653.0,103.5475,103.5771,103.291,103.291,127653.0
2024-08-06 15:45:00,104.63,104.72,104.4,104.47,94518.0,103.2416,103.3305,103.0147,103.0838,94518.0
2024-08-06 15:50:00,104.47,104.48,103.91,103.95,140945.0,103.0838,103.0936,102.5312,102.5707,140945.0
2024-08-06 15:55:00,103.95,104.05,103.45,103.51,353977.0,102.5707,102.6693,102.0773,102.1365,353977.0
2024-08-07 09:30:00,106.04,107.54,105.52,107.3,76251.0,104.6329,106.113,104.1198,105.8762,76251.0
2024-08-07 09:35:00,107.29,107.41,106.44,106.44,62331.0,105.8663,105.9848,105.0276,105.0276,62331.0
2024-08-07 09:40:00,106.44,106.7,106.0,106.32,35597.0,105.0276,105.2842,104.5935,104.9092,35597.0
2024-08-07 09:45:00,106.31,106.74,105.85,106.13,41963.0,104.8994,105.3236,104.4455,104.7217,41963.0
2024-08-07 09:50:00,106.25,106.4,105.76,106.15,26599.0,104.8401,104.9882,104.3567,104.7415,26599.0
2024-08-07 09:55:00,106.15,106.4,105.83,106.4,30019.0,104.7415,104.9882,104.4257,104.9882,30019.0
2024-08-07 10:00:00,106.39,106.51,105.92,105.97,40458.0,104.9783,105.0967,104.5145,104.5639,40458.0
2024-08-07 10:05:00,106.02,106.07,105.81,105.9,176495.0,104.6132,104.6625,104.406,104.4948,176495.0
2024-08-07 10:10:00,105.97,105.97,105.62,105.8,26119.0,104.5639,104.5639,104.2185,104.3961,26119.0
2024-08-07 10:15:00,105.83,106.02,105.38,105.5,38037.0,104.4257,104.6132,103.9817,104.1001,38037.0
2024-08-07 10:20:00,105.57,106.02,105.57,105.94,15662.0,104.1692,104.6132,104.1692,104.5343,15662.0
2024-08-07 10:25:00,105.94,105.94,105.34,105.37,32669.0,104.5343,104.5343,103.9422,103.9718,32669.0
2024-08-07 10:30:00,105.28,105.65,105.28,105.57,34348.0,103.883,104.2481,103.883,104.1692,34348.0
2024-08-07 10:35:00,105.57,105.77,105.43,105.43,58949.0,104.1692,104.3665,104.031,104.031,58949.0
2024-08-07 10:40:00,105.45,106.02,105.34,105.99,31638.0,104.0508,104.6132,103.9422,104.5836,31638.0
2024-08-07 10:45:00,106.04,106.29,105.98,106.13,35511.0,104.6329,104.8796,104.5737,104.7217,35511.0
2024-08-07 10:50:00,106.1,106.17,105.72,105.87,18700.0,104.6921,104.7612,104.3172,104.4652,18700.0
2024-08-07 10:55:00,105.84,106.06,105.84,105.9,26621.0,104.4356,104.6527,104.4356,104.4948,26621.0
2024-08-07 11:00:00,106.0,106.08,105.71,105.87,45720.0,104.5935,104.6724,104.3073,104.4652,45720.0
2024-08-07 11:05:00,105.89,106.11,105.86,105.91,33174.0,104.4849,104.702,104.4553,104.5047,33174.0
2024-08-07 11:10:00,105.88,105.98,105.76,105.77,22897.0,104.4751,104.5737,104.3567,104.3665,22897.0
2024-08-07 11:15:00,105.77,105.83,105.37,105.42,19749.0,104.3665,104.4257,103.9718,104.0212,19749.0
2024-08-07 11:20:00,105.37,105.6,105.25,105.26,30414.0,103.9718,104.1988,103.8534,103.8633,30414.0
2024-08-07 11:25:00,105.22,105.34,105.16,105.31,16993.0,103.8238,103.9422,103.7646,103.9126,16993.0
2024-08-07 11:30:00,105.33,105.45,105.07,105.2,18056.0,103.9324,104.0508,103.6758,103.8041,18056.0
2024-08-07 11:35:00,105.23,105.35,105.14,105.28,20592.0,103.8337,103.9521,103.7449,103.883,20592.0
2024-08-07 11:40:00,105.27,105.34,104.98,105.0,46074.0,103.8732,103.9422,103.587,103.6067,46074.0
2024-08-07 11:45:00,104.97,105.08,104.84,104.92,14711.0,103.5771,103.6857,103.4489,103.5278,14711.0
2024-08-07 11:50:00,104.92,105.12,104.9,105.09,14689.0,103.5278,103.7251,103.5081,103.6955,14689.0
2024-08-07 11:55:00,105.06,105.08,104.92,105.01,12428.0,103.6659,103.6857,103.5278,103.6166,12428.0
2024-08-07 12:00:00,104.95,104.97,104.51,104.58,16612.0,103.5574,103.5771,103.1232,103.1923,16612.0
2024-08-07 12:05:00,104.59,104.89,104.54,104.79,15182.0,103.2022,103.4982,103.1528,103.3995,15182.0
2024-08-07 12:10:00,104.79,105.11,104.74,105.11,13585.0,103.3995,103.7153,103.3502,103.7153,13585.0
2024-08-07 12:15:00,105.13,105.14,104.86,104.96,15325.0,103.735,103.7449,103.4686,103.5673,15325.0
2024-08-07 12:20:00,104.92,105.14,104.92,105.12,12454.0,103.5278,103.7449,103.5278,103.7251,12454.0
2024-08-07 12:25:00,105.16,105.28,105.09,105.18,12371.0,103.7646,103.883,103.6955,103.7843,12371.0
2024-08-07 12:30:00,105.19,105.19,105.02,105.16,11302.0,103.7942,103.7942,103.6265,103.7646,11302.0
2024-08-07 12:35:00,105.2,105.21,104.91,104.92,68770.0,103.8041,103.8139,103.5179,103.5278,68770.0
2024-08-07 12:40:00,104.91,105.11,104.91,104.98,12741.0,103.5179,103.7153,103.5179,103.587,12741.0
2024-08-07 12:45:00,104.98,105.04,104.76,104.79,18256.0,103.587,103.6462,103.3699,103.3995,18256.0
2024-08-07 12:50:00,104.79,104.79,104.44,104.45,13550.0,103.3995,103.3995,103.0542,103.064,13550.0
2024-08-07 12:55:00,104.47,104.77,104.46,104.54,69353.0,103.0838,103.3798,103.0739,103.1528,69353.0
2024-08-07 13:00:00,104.54,104.65,104.41,104.57,16352.0,103.1528,103.2614,103.0246,103.1824,16352.0
2024-08-07 13:05:00,104.58,104.62,104.37,104.37,11340.0,103.1923,103.2318,102.9851,102.9851,11340.0
2024-08-07 13:10:00,104.4,104.43,103.98,104.0,43391.0,103.0147,103.0443,102.6003,102.62,43391.0
2024-08-07 13:15:00,103.99,104.01,103.59,103.69,20027.0,102.6101,102.6299,102.2154,102.3141,20027.0
2024-08-07 13:20:00,103.68,104.04,103.68,104.01,55177.0,102.3043,102.6595,102.3043,102.6299,55177.0
2024-08-07 13:25:00,104.04,104.56,104.04,104.43,25108.0,102.6595,103.1726,102.6595,103.0443,25108.0
2024-08-07 13:30:00,104.43,104.88,104.43,104.88,18644.0,103.0443,103.4883,103.0443,103.4883,18644.0
2024-08-07 13:35:00,104.92,105.07,104.82,104.93,17254.0,103.5278,103.6758,103.4291,103.5377,17254.0
2024-08-07 13:40:00,104.94,105.0,104.76,104.78,19074.0,103.5475,103.6067,103.3699,103.3897,19074.0
2024-08-07 13:45:00,104.78,104.78,104.27,104.27,15063.0,103.3897,103.3897,102.8864,102.8864,15063.0
2024-08-07 13:50:00,104.27,104.42,104.14,104.37,16993.0,102.8864,103.0344,102.7581,102.9851,16993.0
2024-08-07 13:55:00,104.33,104.35,104.17,104.29,10918.0,102.9456,102.9654,102.7877,102.9062,10918.0
2024-08-07 14:00:00,104.29,104.31,104.02,104.09,22160.0,102.9062,102.9259,102.6397,102.7088,22160.0
2024-08-07 14:05:00,104.11,104.11,103.89,103.95,19947.0,102.7285,102.7285,102.5115,102.5707,19947.0
2024-08-07 14:10:00,103.97,104.01,103.77,103.79,16376.0,102.5904,102.6299,102.3931,102.4128,16376.0
2024-08-07 14:15:00,103.82,103.89,103.59,103.72,32182.0,102.4424,102.5115,102.2154,102.3437,32182.0
2024-08-07 14:20:00,103.76,103.82,103.64,103.67,24958.0,102.3832,102.4424,102.2648,102.2944,24958.0
2024-08-07 14:25:00,103.63,103.69,103.41,103.49,43791.0,102.2549,102.3141,102.0378,102.1168,43791.0
2024-08-07 14:30:00,103.43,103.46,103.2,103.27,39595.0,102.0576,102.0872,101.8306,101.8997,39595.0
2024-08-07 14:35:00,103.27,103.38,103.14,103.29,27958.0,101.8997,102.0082,101.7714,101.9194,27958.0
2024-08-07 14:40:00,103.3,103.46,103.18,103.21,27383.0,101.9293,102.0872,101.8109,101.8405,27383.0
2024-08-07 14:45:00,103.2,103.27,102.59,102.85,42758.0,101.8306,101.8997,101.2287,101.4853,42758.0
2024-08-07 14:50:00,102.86,102.92,102.73,102.84,39549.0,101.4951,101.5543,101.3669,101.4754,39549.0
2024-08-07 14:55:00,102.88,103.09,102.76,102.79,16377.0,101.5149,101.7221,101.3965,101.4261,16377.0
2024-08-07 15:00:00,102.79,103.14,102.62,103.09,58958.0,101.4261,101.7714,101.2583,101.7221,58958.0
2024-08-07 15:05:00,103.09,103.22,102.97,103.05,38228.0,101.7221,101.8504,101.6037,101.6826,38228.0
2024-08-07 15:10:00,103.11,103.11,102.87,102.93,24349.0,101.7418,101.7418,101.505,101.5642,24349.0
2024-08-07 15:15:00,102.97,103.37,102.97,103.03,20657.0,101.6037,101.9984,101.6037,101.6629,20657.0
2024-08-07 15:20:00,103.03,103.33,103.02,103.33,34516.0,101.6629,101.9589,101.653,101.9589,34516.0
2024-08-07 15:25:00,103.32,103.54,103.3,103.54,24826.0,101.949,102.1661,101.9293,102.1661,24826.0
2024-08-07 15:30:00,103.54,103.66,103.36,103.52,46337.0,102.1661,102.2845,101.9885,102.1464,46337.0
2024-08-07 15:35:00,103.51,103.84,103.5,103.72,27990.0,102.1365,102.4621,102.1266,102.3437,27990.0
2024-08-07 15:40:00,103.75,103.8,103.4,103.53,91707.0,102.3733,102.4227,102.028,102.1562,91707.0
2024-08-07 15:45:00,103.52,103.76,103.38,103.64,80923.0,102.1464,102.3832,102.0082,102.2648,80923.0
2024-08-07 15:50:00,103.6,103.67,103.14,103.27,115392.0,102.2253,102.2944,101.7714,101.8997,115392.0
2024-08-07 15:55:00,103.24,103.3,102.99,103.18,181213.0,101.8701,101.9293,101.6234,101.8109,181213.0
2024-08-08 09:30:00,104.75,105.05,104.33,105.02,26155.0,103.3601,103.6561,102.9456,103.6265,26155.0
2024-08-08 09:35:00,105.01,105.62,104.78,104.78,35096.0,103.6166,104.2185,103.3897,103.3897,35096.0
2024-08-08 09:40:00,104.64,104.65,103.66,103.66,18468.0,103.2515,103.2614,102.2845,102.2845,18468.0
2024-08-08 09:45:00,103.64,103.9,102.94,103.09,65311.0,102.2648,102.5213,101.5741,101.7221,65311.0
2024-08-08 09:50:00,103.18,104.18,103.02,104.18,49236.0,101.8109,102.7976,101.653,102.7976,49236.0
2024-08-08 09:55:00,104.19,104.25,103.87,104.1,18401.0,102.8075,102.8667,102.4917,102.7187,18401.0
2024-08-08 10:00:00,104.02,104.62,103.92,104.37,36266.0,102.6397,103.2318,102.5411,102.9851,36266.0
2024-08-08 10:05:00,104.28,104.4,103.88,104.08,16573.0,102.8963,103.0147,102.5016,102.6989,16573.0
2024-08-08 10:10:00,104.11,104.26,103.84,104.22,18064.0,102.7285,102.8766,102.4621,102.8371,18064.0
2024-08-08 10:15:00,104.22,104.24,103.82,103.84,121592.0,102.8371,102.8568,102.4424,102.4621,121592.0
2024-08-08 10:20:00,103.84,103.85,103.51,103.66,28684.0,102.4621,102.472,102.1365,102.2845,28684.0
2024-08-08 10:25:00,103.7,104.25,103.57,104.25,40128.0,102.324,102.8667,102.1957,102.8667,40128.0
2024-08-08 10:30:00,104.25,104.37,104.07,104.23,90187.0,102.8667,102.9851,102.6891,102.847,90187.0
2024-08-08 10:35:00,104.2,104.51,104.05,104.28,39808.0,102.8174,103.1232,102.6693,102.8963,39808.0
2024-08-08 10:40:00,104.28,104.28,103.81,103.82,89165.0,102.8963,102.8963,102.4325,102.4424,89165.0
2024-08-08 10:45:00,103.82,104.24,103.64,104.08,34548.0,102.4424,102.8568,102.2648,102.6989,34548.0
2024-08-08 10:50:00,104.08,104.22,103.45,103.47,19184.0,102.6989,102.8371,102.0773,102.097,19184.0
2024-08-08 10:55:00,103.47,103.62,103.01,103.39,73832.0,102.097,102.245,101.6431,102.0181,73832.0
2024-08-08 11:00:00,103.34,103.76,103.25,103.45,58768.0,101.9688,102.3832,101.88,102.0773,58768.0
2024-08-08 11:05:00,103.45,103.73,103.45,103.59,25231.0,102.0773,102.3536,102.0773,102.2154,25231.0
2024-08-08 11:10:00,103.58,103.58,103.1,103.3,78811.0,102.2056,102.2056,101.7319,101.9293,78811.0
2024-08-08 11:15:00,103.3,103.49,103.2,103.23,33207.0,101.9293,102.1168,101.8306,101.8602,33207.0
2024-08-08 11:20:00,103.24,103.63,103.22,103.58,24285.0,101.8701,102.2549,101.8504,102.2056,24285.0
2024-08-08 11:25:00,103.58,103.59,103.35,103.35,32535.0,102.2056,102.2154,101.9786,101.9786,32535.0
2024-08-08 11:30:00,103.38,103.65,103.34,103.42,26774.0,102.0082,102.2746,101.9688,102.0477,26774.0
2024-08-08 11:35:00,103.42,103.53,103.2,103.2,25567.0,102.0477,102.1562,101.8306,101.8306,25567.0
2024-08-08 11:40:00,103.2,103.4,103.17,103.24,85901.0,101.8306,102.028,101.801,101.8701,85901.0
2024-08-08 11:45:00,103.2,103.22,102.89,102.92,30877.0,101.8306,101.8504,101.5247,101.5543,30877.0
2024-08-08 11:50:00,102.94,103.12,102.87,103.09,36549.0,101.5741,101.7517,101.505,101.7221,36549.0
2024-08-08 11:55:00,103.1,103.15,102.83,102.95,39175.0,101.7319,101.7813,101.4655,101.5839,39175.0
2024-08-08 12:00:00,102.95,103.0,102.64,102.99,113472.0,101.5839,101.6333,101.2781,101.6234,113472.0
2024-08-08 12:05:00,103.02,103.15,102.94,103.13,23373.0,101.653,101.7813,101.5741,101.7615,23373.0
2024-08-08 12:10:00,103.13,103.27,102.73,102.81,24100.0,101.7615,101.8997,101.3669,101.4458,24100.0
2024-08-08 12:15:00,102.84,102.93,102.8,102.86,22035.0,101.4754,101.5642,101.4359,101.4951,22035.0
2024-08-08 12:20:00,102.87,102.92,102.62,102.66,28327.0,101.505,101.5543,101.2583,101.2978,28327.0
2024-08-08 12:25:00,102.67,102.75,102.57,102.65,21720.0,101.3077,101.3866,101.209,101.2879,21720.0
2024-08-08 12:30:00,102.64,102.67,102.4,102.49,21514.0,101.2781,101.3077,101.0412,101.13,21514.0
2024-08-08 12:35:00,102.46,102.63,102.32,102.49,105418.0,101.1004,101.2682,100.9623,101.13,105418.0
2024-08-08 12:40:00,102.53,102.68,102.44,102.58,62994.0,101.1695,101.3175,101.0807,101.2188,62994.0
2024-08-08 12:45:00,102.58,103.03,102.5,102.89,50676.0,101.2188,101.6629,101.1399,101.5247,50676.0
2024-08-08 12:50:00,102.89,102.89,102.63,102.78,39115.0,101.5247,101.5247,101.2682,101.4162,39115.0
2024-08-08 12:55:00,102.79,103.03,102.79,102.89,123356.0,101.4261,101.6629,101.4261,101.5247,123356.0
2024-08-08 13:00:00,102.94,103.01,102.5,102.51,28516.0,101.5741,101.6431,101.1399,101.1498,28516.0
2024-08-08 13:05:00,102.58,102.58,102.14,102.45,22464.0,101.2188,101.2188,100.7847,101.0906,22464.0
2024-08-08 13:10:00,102.47,102.56,102.36,102.36,10919.0,101.1103,101.1991,101.0018,101.0018,10919.0
2024-08-08 13:15:00,102.43,102.8,102.41,102.8,15312.0,101.0708,101.4359,101.0511,101.4359,15312.0
2024-08-08 13:20:00,102.8,102.9,102.65,102.73,26622.0,101.4359,101.5346,101.2879,101.3669,26622.0
2024-08-08 13:25:00,102.69,103.02,102.68,102.97,26878.0,101.3274,101.653,101.3175,101.6037,26878.0
2024-08-08 13:30:00,102.97,103.22,102.93,103.1,33342.0,101.6037,101.8504,101.5642,101.7319,33342.0
2024-08-08 13:35:00,103.1,103.2,102.96,103.12,28747.0,101.7319,101.8306,101.5938,101.7517,28747.0
2024-08-08 13:40:00,103.14,103.36,103.08,103.19,45863.0,101.7714,101.9885,101.7122,101.8208,45863.0
2024-08-08 13:45:00,103.2,103.32,103.12,103.3,22307.0,101.8306,101.949,101.7517,101.9293,22307.0
2024-08-08 13:50:00,103.3,103.3,103.08,103.3,42273.0,101.9293,101.9293,101.7122,101.9293,42273.0
2024-08-08 13:55:00,103.33,103.41,103.14,103.16,95910.0,101.9589,102.0378,101.7714,101.7912,95910.0
2024-08-08 14:00:00,103.13,103.49,103.04,103.48,84601.0,101.7615,102.1168,101.6727,102.1069,84601.0
2024-08-08 14:05:00,103.47,103.81,103.47,103.67,33351.0,102.097,102.4325,102.097,102.2944,33351.0
2024-08-08 14:10:00,103.67,103.73,103.53,103.64,37744.0,102.2944,102.3536,102.1562,102.2648,37744.0
2024-08-08 14:15:00,103.64,103.74,103.57,103.69,34318.0,102.2648,102.3635,102.1957,102.3141,34318.0
2024-08-08 14:20:00,103.68,103.8,103.62,103.7,68845.0,102.3043,102.4227,102.245,102.324,68845.0
2024-08-08 14:25:00,103.71,103.78,103.33,103.58,38992.0,102.3339,102.4029,101.9589,102.2056,38992.0
2024-08-08 14:30:00,103.58,103.76,103.56,103.68,20459.0,102.2056,102.3832,102.1858,102.3043,20459.0
2024-08-08 14:35:00,103.69,103.69,103.46,103.51,27842.0,102.3141,102.3141,102.0872,102.1365,27842.0
2024-08-08 14:40:00,103.51,103.51,103.3,103.43,75759.0,102.1365,102.1365,101.9293,102.0576,75759.0
2024-08-08 14:45:00,103.42,103.71,103.39,103.69,25708.0,102.0477,102.3339,102.0181,102.3141,25708.0
2024-08-08 14:50:00,103.66,103.96,103.66,103.96,28460.0,102.2845,102.5805,102.2845,102.5805,28460.0
2024-08-08 14:55:00,103.95,104.01,103.82,103.86,23772.0,102.5707,102.6299,102.4424,102.4819,23772.0
2024-08-08 15:00:00,103.84,103.86,103.71,103.74,30979.0,102.4621,102.4819,102.3339,102.3635,30979.0
2024-08-08 15:05:00,103.7,104.03,103.67,103.93,67873.0,102.324,102.6496,102.2944,102.5509,67873.0
2024-08-08 15:10:00,103.91,104.08,103.89,104.03,27562.0,102.5312,102.6989,102.5115,102.6496,27562.0
2024-08-08 15:15:00,104.03,104.37,103.99,104.27,47693.0,102.6496,102.9851,102.6101,102.8864,47693.0
2024-08-08 15:20:00,104.3,104.66,104.26,104.51,57225.0,102.916,103.2712,102.8766,103.1232,57225.0
2024-08-08 15:25:00,104.52,104.56,103.98,103.99,57977.0,103.1331,103.1726,102.6003,102.6101,57977.0
2024-08-08 15:30:00,104.0,104.0,103.36,103.47,97776.0,102.62,102.62,101.9885,102.097,97776.0
2024-08-08 15:35:00,103.51,103.66,103.15,103.65,104684.0,102.1365,102.2845,101.7813,102.2746,104684.0
2024-08-08 15:40:00,103.67,104.09,103.57,103.88,98070.0,102.2944,102.7088,102.1957,102.5016,98070.0
2024-08-08 15:45:00,103.91,104.06,103.63,103.78,131748.0,102.5312,102.6792,102.2549,102.4029,131748.0
2024-08-08 15:50:00,103.76,103.81,103.08,103.08,146080.0,102.3832,102.4325,101.7122,101.7122,146080.0
2024-08-08 15:55:00,103.1,103.27,102.99,103.19,319287.0,101.7319,101.8997,101.6234,101.8208,319287.0
2024-08-09 09:30:00,103.46,103.75,103.29,103.41,54462.0,102.0872,102.3733,101.9194,102.0378,54462.0
2024-08-09 09:35:00,103.41,104.63,103.31,104.57,19989.0,102.0378,103.2416,101.9392,103.1824,19989.0
2024-08-09 09:40:00,104.56,104.57,103.72,103.77,69216.0,103.1726,103.1824,102.3437,102.3931,69216.0
2024-08-09 09:45:00,103.71,103.86,103.05,103.15,64287.0,102.3339,102.4819,101.6826,101.7813,64287.0
2024-08-09 09:50:00,103.15,104.06,103.15,104.05,29100.0,101.7813,102.6792,101.7813,102.6693,29100.0
2024-08-09 09:55:00,104.05,104.15,103.86,104.01,17445.0,102.6693,102.768,102.4819,102.6299,17445.0
2024-08-09 10:00:00,104.0,104.31,103.78,104.2,10316.0,102.62,102.9259,102.4029,102.8174,10316.0
2024-08-09 10:05:00,104.2,104.52,104.06,104.24,28715.0,102.8174,103.1331,102.6792,102.8568,28715.0
2024-08-09 10:10:00,104.27,104.79,104.14,104.56,45070.0,102.8864,103.3995,102.7581,103.1726,45070.0
2024-08-09 10:15:00,104.56,104.65,104.42,104.44,29582.0,103.1726,103.2614,103.0344,103.0542,29582.0
2024-08-09 10:20:00,104.39,104.43,104.0,104.04,22596.0,103.0048,103.0443,102.62,102.6595,22596.0
2024-08-09 10:25:00,104.01,104.26,104.01,104.19,20136.0,102.6299,102.8766,102.6299,102.8075,20136.0
2024-08-09 10:30:00,104.14,104.14,103.75,103.95,13188.0,102.7581,102.7581,102.3733,102.5707,13188.0
2024-08-09 10:35:00,103.87,104.02,103.81,103.92,11681.0,102.4917,102.6397,102.4325,102.5411,11681.0
2024-08-09 10:40:00,103.92,104.04,103.63,103.75,19117.0,102.5411,102.6595,102.2549,102.3733,19117.0
2024-08-09 10:45:00,103.7,104.05,103.7,103.95,42507.0,102.324,102.6693,102.324,102.5707,42507.0
2024-08-09 10:50:00,103.94,104.4,103.87,104.25,29201.0,102.5608,103.0147,102.4917,102.8667,29201.0
2024-08-09 10:55:00,104.25,104.66,104.25,104.37,23918.0,102.8667,103.2712,102.8667,102.9851,23918.0
2024-08-09 11:00:00,104.37,104.56,104.36,104.56,12762.0,102.9851,103.1726,102.9752,103.1726,12762.0
2024-08-09 11:05:00,104.6,104.82,104.51,104.51,18994.0,103.212,103.4291,103.1232,103.1232,18994.0
2024-08-09 11:10:00,104.49,104.55,104.41,104.5,15429.0,103.1035,103.1627,103.0246,103.1134,15429.0
2024-08-09 11:15:00,104.5,104.54,104.4,104.4,24035.0,103.1134,103.1528,103.0147,103.0147,24035.0
2024-08-09 11:20:00,104.4,104.4,104.25,104.28,19738.0,103.0147,103.0147,102.8667,102.8963,19738.0
2024-08-09 11:25:00,104.28,104.45,104.0,104.1,46496.0,102.8963,103.064,102.62,102.7187,46496.0
2024-08-09 11:30:00,104.04,104.23,103.93,104.22,10616.0,102.6595,102.847,102.5509,102.8371,10616.0
2024-08-09 11:35:00,104.22,104.25,103.84,103.86,24477.0,102.8371,102.8667,102.4621,102.4819,24477.0
2024-08-09 11:40:00,103.88,104.0,103.85,103.95,10125.0,102.5016,102.62,102.472,102.5707,10125.0
2024-08-09 11:45:00,103.98,104.08,103.89,103.92,13500.0,102.6003,102.6989,102.5115,102.5411,13500.0
2024-08-09 11:50:00,103.94,103.94,103.77,103.84,12263.0,102.5608,102.5608,102.3931,102.4621,12263.0
2024-08-09 11:55:00,103.84,103.88,103.55,103.66,17003.0,102.4621,102.5016,102.176,102.2845,17003.0
2024-08-09 12:00:00,103.66,103.68,103.31,103.38,27663.0,102.2845,102.3043,101.9392,102.0082,27663.0
2024-08-09 12:05:00,103.37,103.65,103.35,103.55,15887.0,101.9984,102.2746,101.9786,102.176,15887.0
2024-08-09 12:10:00,103.54,103.59,103.45,103.45,23065.0,102.1661,102.2154,102.0773,102.0773,23065.0
2024-08-09 12:15:00,103.45,103.6,103.36,103.5,24204.0,102.0773,102.2253,101.9885,102.1266,24204.0
2024-08-09 12:20:00,103.52,103.61,103.51,103.59,8994.0,102.1464,102.2352,102.1365,102.2154,8994.0
2024-08-09 12:25:00,103.59,103.73,103.58,103.71,14654.0,102.2154,102.3536,102.2056,102.3339,14654.0
2024-08-09 12:30:00,103.7,103.89,103.69,103.82,12263.0,102.324,102.5115,102.3141,102.4424,12263.0
2024-08-09 12:35:00,103.84,104.02,103.79,104.02,12140.0,102.4621,102.6397,102.4128,102.6397,12140.0
2024-08-09 12:40:00,104.02,104.04,103.91,103.97,11018.0,102.6397,102.6595,102.5312,102.5904,11018.0
2024-08-09 12:45:00,103.96,104.04,103.9,104.0,22360.0,102.5805,102.6595,102.5213,102.62,22360.0
2024-08-09 12:50:00,104.03,104.14,103.95,103.95,13430.0,102.6496,102.7581,102.5707,102.5707,13430.0
2024-08-09 12:55:00,103.95,104.08,103.95,104.06,11163.0,102.5707,102.6989,102.5707,102.6792,11163.0
2024-08-09 13:00:00,104.06,104.18,103.96,104.09,24467.0,102.6792,102.7976,102.5805,102.7088,24467.0
2024-08-09 13:05:00,104.09,104.09,103.74,103.88,23695.0,102.7088,102.7088,102.3635,102.5016,23695.0
2024-08-09 13:10:00,103.91,104.16,103.91,104.16,14263.0,102.5312,102.7779,102.5312,102.7779,14263.0
2024-08-09 13:15:00,104.12,104.26,104.03,104.05,17186.0,102.7384,102.8766,102.6496,102.6693,17186.0
2024-08-09 13:20:00,104.08,104.12,103.85,103.9,12925.0,102.6989,102.7384,102.472,102.5213,12925.0
2024-08-09 13:25:00,103.88,104.0,103.7,103.98,25276.0,102.5016,102.62,102.324,102.6003,25276.0
2024-08-09 13:30:00,104.03,104.26,103.99,104.26,18333.0,102.6496,102.8766,102.6101,102.8766,18333.0
2024-08-09 13:35:00,104.26,104.48,104.2,104.22,16489.0,102.8766,103.0936,102.8174,102.8371,16489.0
2024-08-09 13:40:00,104.28,104.28,104.13,104.18,10808.0,102.8963,102.8963,102.7483,102.7976,10808.0
2024-08-09 13:45:00,104.18,104.25,104.15,104.19,34302.0,102.7976,102.8667,102.768,102.8075,34302.0
2024-08-09 13:50:00,104.19,104.5,104.16,104.18,34536.0,102.8075,103.1134,102.7779,102.7976,34536.0
2024-08-09 13:55:00,104.19,104.31,104.01,104.11,46755.0,102.8075,102.9259,102.6299,102.7285,46755.0
2024-08-09 14:00:00,104.13,104.25,104.08,104.1,14371.0,102.7483,102.8667,102.6989,102.7187,14371.0
2024-08-09 14:05:00,104.11,104.22,104.08,104.16,10640.0,102.7285,102.8371,102.6989,102.7779,10640.0
2024-08-09 14:10:00,104.19,104.19,103.98,104.03,18701.0,102.8075,102.8075,102.6003,102.6496,18701.0
2024-08-09 14:15:00,104.03,104.16,103.95,104.14,15915.0,102.6496,102.7779,102.5707,102.7581,15915.0
2024-08-09 14:20:00,104.16,104.17,104.04,104.08,9359.0,102.7779,102.7877,102.6595,102.6989,9359.0
2024-08-09 14:25:00,104.08,104.19,104.08,104.12,9052.0,102.6989,102.8075,102.6989,102.7384,9052.0
2024-08-09 14:30:00,104.11,104.14,104.01,104.06,17393.0,102.7285,102.7581,102.6299,102.6792,17393.0
2024-08-09 14:35:00,104.05,104.2,104.0,104.2,8678.0,102.6693,102.8174,102.62,102.8174,8678.0
2024-08-09 14:40:00,104.22,104.5,104.22,104.37,12504.0,102.8371,103.1134,102.8371,102.9851,12504.0
2024-08-09 14:45:00,104.37,104.42,104.25,104.42,9623.0,102.9851,103.0344,102.8667,103.0344,9623.0
2024-08-09 14:50:00,104.36,104.39,104.22,104.25,23301.0,102.9752,103.0048,102.8371,102.8667,23301.0
2024-08-09 14:55:00,104.28,104.36,104.22,104.36,11735.0,102.8963,102.9752,102.8371,102.9752,11735.0
2024-08-09 15:00:00,104.35,104.36,104.24,104.34,14085.0,102.9654,102.9752,102.8568,102.9555,14085.0
2024-08-09 15:05:00,104.34,104.52,104.32,104.5,18106.0,102.9555,103.1331,102.9358,103.1134,18106.0
2024-08-09 15:10:00,104.49,104.74,104.49,104.74,15739.0,103.1035,103.3502,103.1035,103.3502,15739.0
2024-08-09 15:15:00,104.74,104.91,104.74,104.77,20227.0,103.3502,103.5179,103.3502,103.3798,20227.0
2024-08-09 15:20:00,104.8,104.84,104.61,104.72,17681.0,103.4094,103.4489,103.2219,103.3305,17681.0
2024-08-09 15:25:00,104.72,104.78,104.7,104.7,23158.0,103.3305,103.3897,103.3107,103.3107,23158.0
2024-08-09 15:30:00,104.71,104.81,104.65,104.72,27973.0,103.3206,103.4193,103.2614,103.3305,27973.0
2024-08-09 15:35:00,104.73,104.88,104.63,104.63,28218.0,103.3403,103.4883,103.2416,103.2416,28218.0
2024-08-09 15:40:00,104.67,104.91,104.66,104.78,42210.0,103.2811,103.5179,103.2712,103.3897,42210.0
2024-08-09 15:45:00,104.78,104.85,104.6,104.67,88762.0,103.3897,103.4587,103.212,103.2811,88762.0
2024-08-09 15:50:00,104.68,104.9,104.48,104.48,80498.0,103.291,103.5081,103.0936,103.0936,80498.0
2024-08-09 15:55:00,104.5,104.83,104.41,104.74,118437.0,103.1134,103.439,103.0246,103.3502,118437.0
2024-08-12 09:30:00,104.2,104.27,103.31,104.07,74378.0,102.8174,102.8864,101.9392,102.6891,74378.0
2024-08-12 09:35:00,104.21,104.48,103.93,103.93,12778.0,102.8272,103.0936,102.5509,102.5509,12778.0
2024-08-12 09:40:00,104.16,104.16,103.37,103.39,8602.0,102.7779,102.7779,101.9984,102.0181,8602.0
2024-08-12 09:45:00,103.43,103.57,102.72,102.88,36098.0,102.0576,102.1957,101.357,101.5149,36098.0
2024-08-12 09:50:00,102.88,102.97,102.68,102.83,32625.0,101.5149,101.6037,101.3175,101.4655,32625.0
2024-08-12 09:55:00,102.88,103.0,102.47,102.66,15311.0,101.5149,101.6333,101.1103,101.2978,15311.0
2024-08-12 10:00:00,102.66,103.45,102.57,103.42,14504.0,101.2978,102.0773,101.209,102.0477,14504.0
2024-08-12 10:05:00,103.45,103.64,103.29,103.53,18631.0,102.0773,102.2648,101.9194,102.1562,18631.0
2024-08-12 10:10:00,103.53,103.71,103.33,103.48,19665.0,102.1562,102.3339,101.9589,102.1069,19665.0
2024-08-12 10:15:00,103.48,103.66,103.3,103.42,15930.0,102.1069,102.2845,101.9293,102.0477,15930.0
2024-08-12 10:20:00,103.42,103.62,103.35,103.56,40145.0,102.0477,102.245,101.9786,102.1858,40145.0
2024-08-12 10:25:00,103.57,103.64,103.31,103.31,39208.0,102.1957,102.2648,101.9392,101.9392,39208.0
2024-08-12 10:30:00,103.37,103.65,103.28,103.63,16624.0,101.9984,102.2746,101.9096,102.2549,16624.0
2024-08-12 10:35:00,103.63,103.81,103.53,103.75,111125.0,102.2549,102.4325,102.1562,102.3733,111125.0
2024-08-12 10:40:00,103.75,103.88,103.54,103.54,26592.0,102.3733,102.5016,102.1661,102.1661,26592.0
2024-08-12 10:45:00,103.49,103.71,103.45,103.7,15056.0,102.1168,102.3339,102.0773,102.324,15056.0
2024-08-12 10:50:00,103.75,103.77,103.54,103.58,25936.0,102.3733,102.3931,102.1661,102.2056,25936.0
2024-08-12 10:55:00,103.61,103.73,103.54,103.71,23441.0,102.2352,102.3536,102.1661,102.3339,23441.0
2024-08-12 11:00:00,103.71,103.98,103.68,103.78,21415.0,102.3339,102.6003,102.3043,102.4029,21415.0
2024-08-12 11:05:00,103.81,103.93,103.64,103.93,8176.0,102.4325,102.5509,102.2648,102.5509,8176.0
2024-08-12 11:10:00,103.98,104.14,103.91,103.92,16568.0,102.6003,102.7581,102.5312,102.5411,16568.0
2024-08-12 11:15:00,103.95,103.97,103.78,103.79,8289.0,102.5707,102.5904,102.4029,102.4128,8289.0
2024-08-12 11:20:00,103.7,103.86,103.0,103.0,13688.0,102.324,102.4819,101.6333,101.6333,13688.0
2024-08-12 11:25:00,102.95,103.03,102.73,102.99,14533.0,101.5839,101.6629,101.3669,101.6234,14533.0
2024-08-12 11:30:00,102.95,102.95,102.59,102.77,18093.0,101.5839,101.5839,101.2287,101.4063,18093.0
2024-08-12 11:35:00,102.76,102.83,102.42,102.52,38231.0,101.3965,101.4655,101.061,101.1596,38231.0
2024-08-12 11:40:00,102.52,102.68,102.43,102.67,22626.0,101.1596,101.3175,101.0708,101.3077,22626.0
2024-08-12 11:45:00,102.67,102.89,102.66,102.81,36450.0,101.3077,101.5247,101.2978,101.4458,36450.0
2024-08-12 11:50:00,102.84,103.04,102.79,102.83,28524.0,101.4754,101.6727,101.4261,101.4655,28524.0
2024-08-12 11:55:00,102.86,103.09,102.67,102.93,48771.0,101.4951,101.7221,101.3077,101.5642,48771.0
2024-08-12 12:00:00,102.99,103.2,102.94,103.18,11437.0,101.6234,101.8306,101.5741,101.8109,11437.0
2024-08-12 12:05:00,103.15,103.41,103.1,103.4,10991.0,101.7813,102.0378,101.7319,102.028,10991.0
2024-08-12 12:10:00,103.33,103.43,103.22,103.42,8772.0,101.9589,102.0576,101.8504,102.0477,8772.0
2024-08-12 12:15:00,103.35,103.45,103.12,103.18,7512.0,101.9786,102.0773,101.7517,101.8109,7512.0
2024-08-12 12:20:00,103.12,103.25,103.07,103.24,7377.0,101.7517,101.88,101.7023,101.8701,7377.0
2024-08-12 12:25:00,103.24,103.28,103.1,103.11,6975.0,101.8701,101.9096,101.7319,101.7418,6975.0
2024-08-12 12:30:00,103.11,103.2,102.92,102.97,6284.0,101.7418,101.8306,101.5543,101.6037,6284.0
2024-08-12 12:35:00,102.92,103.05,102.81,103.05,10866.0,101.5543,101.6826,101.4458,101.6826,10866.0
2024-08-12 12:40:00,103.05,103.11,102.85,102.97,6863.0,101.6826,101.7418,101.4853,101.6037,6863.0
2024-08-12 12:45:00,103.01,103.13,102.99,103.09,5340.0,101.6431,101.7615,101.6234,101.7221,5340.0
2024-08-12 12:50:00,103.04,103.07,102.81,102.98,5656.0,101.6727,101.7023,101.4458,101.6135,5656.0
2024-08-12 12:55:00,102.97,102.98,102.69,102.72,4207.0,101.6037,101.6135,101.3274,101.357,4207.0
2024-08-12 13:00:00,102.71,102.71,102.54,102.62,5364.0,101.3471,101.3471,101.1794,101.2583,5364.0
2024-08-12 13:05:00,102.58,102.71,102.58,102.7,5449.0,101.2188,101.3471,101.2188,101.3373,5449.0
2024-08-12 13:10:00,102.65,102.74,102.61,102.73,7775.0,101.2879,101.3767,101.2484,101.3669,7775.0
2024-08-12 13:15:00,102.76,102.85,102.73,102.84,4631.0,101.3965,101.4853,101.3669,101.4754,4631.0
2024-08-12 13:20:00,102.88,103.06,102.8,102.9,9457.0,101.5149,101.6925,101.4359,101.5346,9457.0
2024-08-12 13:25:00,102.86,102.93,102.61,102.93,10114.0,101.4951,101.5642,101.2484,101.5642,10114.0
2024-08-12 13:30:00,102.98,102.98,102.83,102.92,4178.0,101.6135,101.6135,101.4655,101.5543,4178.0
2024-08-12 13:35:00,102.93,102.97,102.79,102.81,9590.0,101.5642,101.6037,101.4261,101.4458,9590.0
2024-08-12 13:40:00,102.87,102.88,102.74,102.78,5972.0,101.505,101.5149,101.3767,101.4162,5972.0
2024-08-12 13:45:00,102.75,102.91,102.75,102.77,10551.0,101.3866,101.5445,101.3866,101.4063,10551.0
2024-08-12 13:50:00,102.73,102.74,102.54,102.64,13414.0,101.3669,101.3767,101.1794,101.2781,13414.0
2024-08-12 13:55:00,102.69,102.72,102.64,102.66,14717.0,101.3274,101.357,101.2781,101.2978,14717.0
2024-08-12 14:00:00,102.68,102.91,102.68,102.88,13957.0,101.3175,101.5445,101.3175,101.5149,13957.0
2024-08-12 14:05:00,102.88,102.88,102.68,102.76,10461.0,101.5149,101.5149,101.3175,101.3965,10461.0
2024-08-12 14:10:00,102.77,102.95,102.77,102.95,6324.0,101.4063,101.5839,101.4063,101.5839,6324.0
2024-08-12 14:15:00,102.9,102.93,102.85,102.88,6101.0,101.5346,101.5642,101.4853,101.5149,6101.0
2024-08-12 14:20:00,102.89,103.04,102.83,102.84,12307.0,101.5247,101.6727,101.4655,101.4754,12307.0
2024-08-12 14:25:00,102.86,102.9,102.75,102.89,23051.0,101.4951,101.5346,101.3866,101.5247,23051.0
2024-08-12 14:30:00,102.87,102.93,102.78,102.91,9210.0,101.505,101.5642,101.4162,101.5445,9210.0
2024-08-12 14:35:00,102.9,103.04,102.88,102.94,25562.0,101.5346,101.6727,101.5149,101.5741,25562.0
2024-08-12 14:40:00,102.94,102.94,102.76,102.84,10799.0,101.5741,101.5741,101.3965,101.4754,10799.0
2024-08-12 14:45:00,102.85,102.9,102.72,102.9,16297.0,101.4853,101.5346,101.357,101.5346,16297.0
2024-08-12 14:50:00,102.86,103.06,102.85,102.98,22328.0,101.4951,101.6925,101.4853,101.6135,22328.0
2024-08-12 14:55:00,103.03,103.05,102.98,103.02,10857.0,101.6629,101.6826,101.6135,101.653,10857.0
2024-08-12 15:00:00,103.0,103.03,102.92,102.96,32516.0,101.6333,101.6629,101.5543,101.5938,32516.0
2024-08-12 15:05:00,102.95,103.01,102.88,102.89,24035.0,101.5839,101.6431,101.5149,101.5247,24035.0
2024-08-12 15:10:00,102.89,103.08,102.89,103.0,12006.0,101.5247,101.7122,101.5247,101.6333,12006.0
2024-08-12 15:15:00,103.0,103.13,102.98,103.13,15069.0,101.6333,101.7615,101.6135,101.7615,15069.0
2024-08-12 15:20:00,103.13,103.13,102.93,103.1,71317.0,101.7615,101.7615,101.5642,101.7319,71317.0
2024-08-12 15:25:00,103.1,103.1,102.95,102.97,92814.0,101.7319,101.7319,101.5839,101.6037,92814.0
2024-08-12 15:30:00,102.98,103.32,102.98,103.15,20633.0,101.6135,101.949,101.6135,101.7813,20633.0
2024-08-12 15:35:00,103.13,103.16,102.88,102.95,28393.0,101.7615,101.7912,101.5149,101.5839,28393.0
2024-08-12 15:40:00,102.95,103.04,102.85,102.85,38836.0,101.5839,101.6727,101.4853,101.4853,38836.0
2024-08-12 15:45:00,102.85,103.02,102.85,102.94,51973.0,101.4853,101.653,101.4853,101.5741,51973.0
2024-08-12 15:50:00,102.92,103.13,102.82,103.03,79798.0,101.5543,101.7615,101.4557,101.6629,79798.0
2024-08-12 15:55:00,103.04,103.09,102.87,103.07,188608.0,101.6727,101.7221,101.505,101.7023,188608.0
2024-08-13 09:30:00,103.82,104.62,103.77,104.61,34369.0,102.4424,103.2318,102.3931,103.2219,34369.0
2024-08-13 09:35:00,104.54,104.76,103.83,103.84,19333.0,103.1528,103.3699,102.4523,102.4621,19333.0
2024-08-13 09:40:00,103.95,104.25,103.91,103.98,15802.0,102.5707,102.8667,102.5312,102.6003,15802.0
2024-08-13 09:45:00,103.98,104.39,103.85,104.16,22649.0,102.6003,103.0048,102.472,102.7779,22649.0
2024-08-13 09:50:00,104.27,104.74,104.26,104.56,15069.0,102.8864,103.3502,102.8766,103.1726,15069.0
2024-08-13 09:55:00,104.53,104.96,104.4,104.96,16611.0,103.143,103.5673,103.0147,103.5673,16611.0
2024-08-13 10:00:00,104.92,104.96,103.9,103.95,13284.0,103.5278,103.5673,102.5213,102.5707,13284.0
2024-08-13 10:05:00,104.01,104.26,103.88,104.09,21387.0,102.6299,102.8766,102.5016,102.7088,21387.0
2024-08-13 10:10:00,104.09,104.17,103.95,103.99,12685.0,102.7088,102.7877,102.5707,102.6101,12685.0
2024-08-13 10:15:00,104.03,104.19,103.99,104.07,7864.0,102.6496,102.8075,102.6101,102.6891,7864.0
2024-08-13 10:20:00,104.1,104.16,104.03,104.14,9968.0,102.7187,102.7779,102.6496,102.7581,9968.0
2024-08-13 10:25:00,104.21,104.4,104.14,104.4,5971.0,102.8272,103.0147,102.7581,103.0147,5971.0
2024-08-13 10:30:00,104.33,104.36,104.14,104.21,22624.0,102.9456,102.9752,102.7581,102.8272,22624.0
2024-08-13 10:35:00,104.26,104.34,104.22,104.32,5075.0,102.8766,102.9555,102.8371,102.9358,5075.0
2024-08-13 10:40:00,104.31,104.62,104.28,104.61,12990.0,102.9259,103.2318,102.8963,103.2219,12990.0
2024-08-13 10:45:00,104.65,104.99,104.43,104.94,18685.0,103.2614,103.5969,103.0443,103.5475,18685.0
2024-08-13 10:50:00,104.93,104.97,104.64,104.7,12669.0,103.5377,103.5771,103.2515,103.3107,12669.0
2024-08-13 10:55:00,104.73,104.85,104.7,104.83,29717.0,103.3403,103.4587,103.3107,103.439,29717.0
2024-08-13 11:00:00,104.81,105.1,104.65,105.1,9262.0,103.4193,103.7054,103.2614,103.7054,9262.0
2024-08-13 11:05:00,105.11,105.11,104.86,104.91,24475.0,103.7153,103.7153,103.4686,103.5179,24475.0
2024-08-13 11:10:00,104.91,104.92,104.7,104.81,9306.0,103.5179,103.5278,103.3107,103.4193,9306.0
2024-08-13 11:15:00,104.82,104.94,104.8,104.81,5775.0,103.4291,103.5475,103.4094,103.4193,5775.0
2024-08-13 11:20:00,104.82,105.06,104.82,105.06,11583.0,103.4291,103.6659,103.4291,103.6659,11583.0
2024-08-13 11:25:00,105.03,105.03,104.77,104.79,6265.0,103.6363,103.6363,103.3798,103.3995,6265.0
2024-08-13 11:30:00,104.8,104.9,104.75,104.9,8684.0,103.4094,103.5081,103.3601,103.5081,8684.0
2024-08-13 11:35:00,104.93,104.98,104.8,104.8,7993.0,103.5377,103.587,103.4094,103.4094,7993.0
2024-08-13 11:40:00,104.8,104.84,104.62,104.65,11313.0,103.4094,103.4489,103.2318,103.2614,11313.0
2024-08-13 11:45:00,104.67,104.89,104.67,104.83,4850.0,103.2811,103.4982,103.2811,103.439,4850.0
2024-08-13 11:50:00,104.79,104.79,104.71,104.78,4406.0,103.3995,103.3995,103.3206,103.3897,4406.0
2024-08-13 11:55:00,104.74,104.79,104.6,104.62,9276.0,103.3502,103.3995,103.212,103.2318,9276.0
2024-08-13 12:00:00,104.57,104.65,104.52,104.59,4657.0,103.1824,103.2614,103.1331,103.2022,4657.0
2024-08-13 12:05:00,104.67,104.99,104.59,104.92,3623.0,103.2811,103.5969,103.2022,103.5278,3623.0
2024-08-13 12:10:00,104.95,105.0,104.85,104.91,4128.0,103.5574,103.6067,103.4587,103.5179,4128.0
2024-08-13 12:15:00,104.85,104.94,104.82,104.9,6568.0,103.4587,103.5475,103.4291,103.5081,6568.0
2024-08-13 12:20:00,104.87,104.91,104.73,104.73,15810.0,103.4785,103.5179,103.3403,103.3403,15810.0
2024-08-13 12:25:00,104.73,104.77,104.52,104.56,4188.0,103.3403,103.3798,103.1331,103.1726,4188.0
2024-08-13 12:30:00,104.56,104.56,104.43,104.51,12657.0,103.1726,103.1726,103.0443,103.1232,12657.0
2024-08-13 12:35:00,104.56,104.71,104.48,104.7,8156.0,103.1726,103.3206,103.0936,103.3107,8156.0
2024-08-13 12:40:00,104.7,104.97,104.67,104.95,8794.0,103.3107,103.5771,103.2811,103.5574,8794.0
2024-08-13 12:45:00,105.0,105.31,104.98,105.29,9979.0,103.6067,103.9126,103.587,103.8929,9979.0
2024-08-13 12:50:00,105.3,105.35,105.03,105.03,8515.0,103.9028,103.9521,103.6363,103.6363,8515.0
2024-08-13 12:55:00,105.06,105.07,104.91,104.94,4828.0,103.6659,103.6758,103.5179,103.5475,4828.0
2024-08-13 13:00:00,104.9,105.04,104.86,104.95,8869.0,103.5081,103.6462,103.4686,103.5574,8869.0
2024-08-13 13:05:00,104.94,105.21,104.94,105.13,23063.0,103.5475,103.8139,103.5475,103.735,23063.0
2024-08-13 13:10:00,105.17,105.23,104.81,104.81,9200.0,103.7745,103.8337,103.4193,103.4193,9200.0
2024-08-13 13:15:00,104.81,105.0,104.65,104.8,17175.0,103.4193,103.6067,103.2614,103.4094,17175.0
2024-08-13 13:20:00,104.8,104.82,104.59,104.62,15858.0,103.4094,103.4291,103.2022,103.2318,15858.0
2024-08-13 13:25:00,104.62,104.75,104.58,104.73,19773.0,103.2318,103.3601,103.1923,103.3403,19773.0
2024-08-13 13:30:00,104.66,104.7,104.46,104.47,7662.0,103.2712,103.3107,103.0739,103.0838,7662.0
2024-08-13 13:35:00,104.42,104.54,104.4,104.5,5363.0,103.0344,103.1528,103.0147,103.1134,5363.0
2024-08-13 13:40:00,104.49,104.62,104.49,104.61,4401.0,103.1035,103.2318,103.1035,103.2219,4401.0
2024-08-13 13:45:00,104.57,104.6,104.31,104.39,20514.0,103.1824,103.212,102.9259,103.0048,20514.0
2024-08-13 13:50:00,104.35,104.49,104.35,104.42,7483.0,102.9654,103.1035,102.9654,103.0344,7483.0
2024-08-13 13:55:00,104.45,104.55,104.45,104.54,9957.0,103.064,103.1627,103.064,103.1528,9957.0
2024-08-13 14:00:00,104.5,104.66,104.46,104.59,21378.0,103.1134,103.2712,103.0739,103.2022,21378.0
2024-08-13 14:05:00,104.57,104.66,104.52,104.56,6794.0,103.1824,103.2712,103.1331,103.1726,6794.0
2024-08-13 14:10:00,104.55,104.59,104.5,104.54,4743.0,103.1627,103.2022,103.1134,103.1528,4743.0
2024-08-13 14:15:00,104.52,104.56,104.35,104.42,8322.0,103.1331,103.1726,102.9654,103.0344,8322.0
2024-08-13 14:20:00,104.36,104.52,104.36,104.52,10852.0,102.9752,103.1331,102.9752,103.1331,10852.0
2024-08-13 14:25:00,104.5,104.52,104.46,104.49,4228.0,103.1134,103.1331,103.0739,103.1035,4228.0
2024-08-13 14:30:00,104.5,104.53,104.46,104.51,5645.0,103.1134,103.143,103.0739,103.1232,5645.0
2024-08-13 14:35:00,104.52,104.69,104.52,104.65,3307.0,103.1331,103.3008,103.1331,103.2614,3307.0
2024-08-13 14:40:00,104.62,104.64,104.59,104.59,2205.0,103.2318,103.2515,103.2022,103.2022,2205.0
2024-08-13 14:45:00,104.59,104.78,104.58,104.74,10644.0,103.2022,103.3897,103.1923,103.3502,10644.0
2024-08-13 14:50:00,104.72,104.74,104.61,104.61,2776.0,103.3305,103.3502,103.2219,103.2219,2776.0
2024-08-13 14:55:00,104.61,104.67,104.57,104.58,6371.0,103.2219,103.2811,103.1824,103.1923,6371.0
2024-08-13 15:00:00,104.57,104.74,104.56,104.64,7565.0,103.1824,103.3502,103.1726,103.2515,7565.0
2024-08-13 15:05:00,104.61,104.67,104.53,104.58,20249.0,103.2219,103.2811,103.143,103.1923,20249.0
2024-08-13 15:10:00,104.56,104.56,104.45,104.47,7431.0,103.1726,103.1726,103.064,103.0838,7431.0
2024-08-13 15:15:00,104.49,104.52,104.33,104.38,16918.0,103.1035,103.1331,102.9456,102.995,16918.0
2024-08-13 15:20:00,104.41,104.41,104.2,104.35,20772.0,103.0246,103.0246,102.8174,102.9654,20772.0
2024-08-13 15:25:00,104.34,104.4,104.22,104.31,11771.0,102.9555,103.0147,102.8371,102.9259,11771.0
2024-08-13 15:30:00,104.29,104.33,104.21,104.26,16878.0,102.9062,102.9456,102.8272,102.8766,16878.0
2024-08-13 15:35:00,104.26,104.41,104.25,104.36,19719.0,102.8766,103.0246,102.8667,102.9752,19719.0
2024-08-13 15:40:00,104.36,104.45,104.26,104.32,39573.0,102.9752,103.064,102.8766,102.9358,39573.0
2024-08-13 15:45:00,104.34,104.53,104.32,104.53,29643.0,102.9555,103.143,102.9358,103.143,29643.0
2024-08-13 15:50:00,104.51,104.71,104.31,104.34,75120.0,103.1232,103.3206,102.9259,102.9555,75120.0
2024-08-13 15:55:00,104.34,104.62,104.34,104.61,175995.0,102.9555,103.2318,102.9555,103.2219,175995.0
2024-08-14 09:30:00,105.03,105.35,104.61,104.79,34217.0,103.6363,103.9521,103.2219,103.3995,34217.0
2024-08-14 09:35:00,104.65,105.58,104.64,105.52,9273.0,103.2614,104.179,103.2515,104.1198,9273.0
2024-08-14 09:40:00,105.37,105.48,104.92,105.14,16760.0,103.9718,104.0804,103.5278,103.7449,16760.0
2024-08-14 09:45:00,105.32,105.64,105.28,105.64,8170.0,103.9225,104.2382,103.883,104.2382,8170.0
2024-08-14 09:50:00,105.6,105.72,105.27,105.69,55145.0,104.1988,104.3172,103.8732,104.2876,55145.0
2024-08-14 09:55:00,105.66,105.69,105.37,105.5,38305.0,104.258,104.2876,103.9718,104.1001,38305.0
2024-08-14 10:00:00,105.54,105.72,105.5,105.67,29640.0,104.1396,104.3172,104.1001,104.2678,29640.0
2024-08-14 10:05:00,105.65,105.65,105.18,105.33,29062.0,104.2481,104.2481,103.7843,103.9324,29062.0
2024-08-14 10:10:00,105.28,105.3,105.15,105.26,4756.0,103.883,103.9028,103.7547,103.8633,4756.0
2024-08-14 10:15:00,105.16,105.33,105.16,105.22,5463.0,103.7646,103.9324,103.7646,103.8238,5463.0
2024-08-14 10:20:00,105.26,105.56,105.24,105.55,6746.0,103.8633,104.1593,103.8436,104.1494,6746.0
2024-08-14 10:25:00,105.54,105.55,105.29,105.38,8108.0,104.1396,104.1494,103.8929,103.9817,8108.0
2024-08-14 10:30:00,105.38,105.39,104.86,104.89,7110.0,103.9817,103.9916,103.4686,103.4982,7110.0
2024-08-14 10:35:00,104.81,105.2,104.71,105.18,8417.0,103.4193,103.8041,103.3206,103.7843,8417.0
2024-08-14 10:40:00,105.25,105.48,105.24,105.4,8845.0,103.8534,104.0804,103.8436,104.0014,8845.0
2024-08-14 10:45:00,105.42,105.49,105.37,105.38,6805.0,104.0212,104.0902,103.9718,103.9817,6805.0
2024-08-14 10:50:00,105.32,105.49,105.19,105.19,6610.0,103.9225,104.0902,103.7942,103.7942,6610.0
2024-08-14 10:55:00,105.28,105.34,105.09,105.11,6781.0,103.883,103.9422,103.6955,103.7153,6781.0
2024-08-14 11:00:00,105.16,105.37,105.1,105.28,5828.0,103.7646,103.9718,103.7054,103.883,5828.0
2024-08-14 11:05:00,105.4,105.4,105.12,105.19,3092.0,104.0014,104.0014,103.7251,103.7942,3092.0
2024-08-14 11:10:00,105.16,105.23,105.06,105.09,2410.0,103.7646,103.8337,103.6659,103.6955,2410.0
2024-08-14 11:15:00,105.12,105.18,104.89,105.11,7795.0,103.7251,103.7843,103.4982,103.7153,7795.0
2024-08-14 11:20:00,105.09,105.17,104.93,105.01,6807.0,103.6955,103.7745,103.5377,103.6166,6807.0
2024-08-14 11:25:00,104.94,105.09,104.94,105.09,11246.0,103.5475,103.6955,103.5475,103.6955,11246.0
2024-08-14 11:30:00,105.09,105.65,105.09,105.61,15288.0,103.6955,104.2481,103.6955,104.2086,15288.0
2024-08-14 11:35:00,105.61,105.7,105.49,105.7,3406.0,104.2086,104.2974,104.0902,104.2974,3406.0
2024-08-14 11:40:00,105.67,105.73,105.57,105.72,11635.0,104.2678,104.327,104.1692,104.3172,11635.0
2024-08-14 11:45:00,105.72,105.8,105.57,105.61,15593.0,104.3172,104.3961,104.1692,104.2086,15593.0
2024-08-14 11:50:00,105.61,105.68,105.58,105.65,9525.0,104.2086,104.2777,104.179,104.2481,9525.0
2024-08-14 11:55:00,105.65,105.65,105.47,105.5,4196.0,104.2481,104.2481,104.0705,104.1001,4196.0
2024-08-14 12:00:00,105.46,105.63,105.41,105.62,10366.0,104.0606,104.2284,104.0113,104.2185,10366.0
2024-08-14 12:05:00,105.61,105.63,105.47,105.62,11173.0,104.2086,104.2284,104.0705,104.2185,11173.0
2024-08-14 12:10:00,105.61,105.64,105.51,105.59,3224.0,104.2086,104.2382,104.11,104.1889,3224.0
2024-08-14 12:15:00,105.52,105.61,105.27,105.27,6081.0,104.1198,104.2086,103.8732,103.8732,6081.0
2024-08-14 12:20:00,105.33,105.33,104.95,104.97,7605.0,103.9324,103.9324,103.5574,103.5771,7605.0
2024-08-14 12:25:00,104.97,105.03,104.76,104.82,7894.0,103.5771,103.6363,103.3699,103.4291,7894.0
2024-08-14 12:30:00,104.83,105.13,104.82,105.13,28043.0,103.439,103.735,103.4291,103.735,28043.0
2024-08-14 12:35:00,105.08,105.12,105.04,105.04,4600.0,103.6857,103.7251,103.6462,103.6462,4600.0
2024-08-14 12:40:00,105.08,105.12,104.85,104.85,11770.0,103.6857,103.7251,103.4587,103.4587,11770.0
2024-08-14 12:45:00,104.79,105.0,104.75,104.88,6738.0,103.3995,103.6067,103.3601,103.4883,6738.0
2024-08-14 12:50:00,104.89,105.07,104.85,105.03,9675.0,103.4982,103.6758,103.4587,103.6363,9675.0
2024-08-14 12:55:00,105.02,105.05,104.9,105.02,7512.0,103.6265,103.6561,103.5081,103.6265,7512.0
2024-08-14 13:00:00,104.99,105.08,104.94,104.98,18049.0,103.5969,103.6857,103.5475,103.587,18049.0
2024-08-14 13:05:00,104.98,105.25,104.98,105.23,3589.0,103.587,103.8534,103.587,103.8337,3589.0
2024-08-14 13:10:00,105.24,105.24,105.13,105.13,3929.0,103.8436,103.8436,103.735,103.735,3929.0
2024-08-14 13:15:00,105.22,105.31,105.22,105.31,4987.0,103.8238,103.9126,103.8238,103.9126,4987.0
2024-08-14 13:20:00,105.23,105.3,105.15,105.22,7660.0,103.8337,103.9028,103.7547,103.8238,7660.0
2024-08-14 13:25:00,105.26,105.34,105.18,105.34,13635.0,103.8633,103.9422,103.7843,103.9422,13635.0
2024-08-14 13:30:00,105.28,105.41,105.25,105.38,4903.0,103.883,104.0113,103.8534,103.9817,4903.0
2024-08-14 13:35:00,105.44,105.47,105.33,105.33,2606.0,104.0409,104.0705,103.9324,103.9324,2606.0
2024-08-14 13:40:00,105.37,105.37,105.26,105.33,4710.0,103.9718,103.9718,103.8633,103.9324,4710.0
2024-08-14 13:45:00,105.33,105.48,105.32,105.48,3483.0,103.9324,104.0804,103.9225,104.0804,3483.0
2024-08-14 13:50:00,105.47,105.47,105.27,105.35,19231.0,104.0705,104.0705,103.8732,103.9521,19231.0
2024-08-14 13:55:00,105.32,105.38,105.29,105.33,11147.0,103.9225,103.9817,103.8929,103.9324,11147.0
2024-08-14 14:00:00,105.3,105.3,105.1,105.18,11577.0,103.9028,103.9028,103.7054,103.7843,11577.0
2024-08-14 14:05:00,105.12,105.16,105.11,105.11,3684.0,103.7251,103.7646,103.7153,103.7153,3684.0
2024-08-14 14:10:00,105.04,105.15,105.04,105.04,3000.0,103.6462,103.7547,103.6462,103.6462,3000.0
2024-08-14 14:15:00,105.06,105.06,104.94,105.03,7896.0,103.6659,103.6659,103.5475,103.6363,7896.0
2024-08-14 14:20:00,105.03,105.11,105.0,105.04,2993.0,103.6363,103.7153,103.6067,103.6462,2993.0
2024-08-14 14:25:00,104.97,105.01,104.91,104.96,5034.0,103.5771,103.6166,103.5179,103.5673,5034.0
2024-08-14 14:30:00,104.98,105.06,104.98,105.06,4106.0,103.587,103.6659,103.587,103.6659,4106.0
2024-08-14 14:35:00,105.03,105.31,105.0,105.29,16622.0,103.6363,103.9126,103.6067,103.8929,16622.0
2024-08-14 14:40:00,105.27,105.52,105.26,105.49,10200.0,103.8732,104.1198,103.8633,104.0902,10200.0
2024-08-14 14:45:00,105.48,105.59,105.45,105.58,6412.0,104.0804,104.1889,104.0508,104.179,6412.0
2024-08-14 14:50:00,105.58,105.74,105.57,105.74,4924.0,104.179,104.3369,104.1692,104.3369,4924.0
2024-08-14 14:55:00,105.76,105.85,105.67,105.84,10031.0,104.3567,104.4455,104.2678,104.4356,10031.0
2024-08-14 15:00:00,105.85,105.99,105.81,105.97,11626.0,104.4455,104.5836,104.406,104.5639,11626.0
2024-08-14 15:05:00,105.94,106.12,105.93,106.06,9228.0,104.5343,104.7119,104.5244,104.6527,9228.0
2024-08-14 15:10:00,106.06,106.12,105.96,105.98,29783.0,104.6527,104.7119,104.554,104.5737,29783.0
2024-08-14 15:15:00,105.97,106.25,105.97,106.25,18425.0,104.5639,104.8401,104.5639,104.8401,18425.0
2024-08-14 15:20:00,106.26,106.4,106.15,106.4,24010.0,104.85,104.9882,104.7415,104.9882,24010.0
2024-08-14 15:25:00,106.4,106.48,106.26,106.32,29180.0,104.9882,105.0671,104.85,104.9092,29180.0
2024-08-14 15:30:00,106.3,106.39,106.23,106.29,14338.0,104.8895,104.9783,104.8204,104.8796,14338.0
2024-08-14 15:35:00,106.33,106.35,106.26,106.35,16172.0,104.9191,104.9388,104.85,104.9388,16172.0
2024-08-14 15:40:00,106.36,106.41,106.21,106.36,22841.0,104.9487,104.998,104.8007,104.9487,22841.0
2024-08-14 15:45:00,106.38,106.61,106.36,106.59,26072.0,104.9684,105.1954,104.9487,105.1756,26072.0
2024-08-14 15:50:00,106.59,106.68,106.0,106.0,61120.0,105.1756,105.2644,104.5935,104.5935,61120.0
2024-08-14 15:55:00,106.01,106.34,105.95,105.97,144849.0,104.6033,104.929,104.5441,104.5639,144849.0
2024-08-15 09:30:00,108.63,109.11,108.41,109.04,56065.0,107.1886,107.6622,106.9715,107.5931,56065.0
2024-08-15 09:35:00,108.84,109.95,108.79,109.88,34484.0,107.3958,108.4911,107.3464,108.422,34484.0
2024-08-15 09:40:00,109.7,109.88,109.31,109.57,79383.0,108.2444,108.422,107.8595,108.1161,79383.0
2024-08-15 09:45:00,109.51,109.8,108.94,109.03,99139.0,108.0569,108.343,107.4945,107.5833,99139.0
2024-08-15 09:50:00,109.03,109.47,108.9,109.28,21113.0,107.5833,108.0174,107.455,107.8299,21113.0
2024-08-15 09:55:00,109.37,109.48,109.15,109.31,31407.0,107.9187,108.0273,107.7017,107.8595,31407.0
2024-08-15 10:00:00,109.28,109.36,108.85,108.91,26195.0,107.8299,107.9089,107.4056,107.4649,26195.0
2024-08-15 10:05:00,108.95,108.95,108.59,108.77,13917.0,107.5043,107.5043,107.1491,107.3267,13917.0
2024-08-15 10:10:00,108.75,108.95,108.72,108.95,27635.0,107.307,107.5043,107.2774,107.5043,27635.0
2024-08-15 10:15:00,109.0,109.04,108.74,108.98,14273.0,107.5537,107.5931,107.2971,107.5339,14273.0
2024-08-15 10:20:00,108.98,109.1,108.83,109.02,19890.0,107.5339,107.6523,107.3859,107.5734,19890.0
2024-08-15 10:25:00,109.07,109.34,109.03,109.33,22811.0,107.6227,107.8891,107.5833,107.8793,22811.0
2024-08-15 10:30:00,109.34,109.71,109.29,109.59,34031.0,107.8891,108.2542,107.8398,108.1358,34031.0
2024-08-15 10:35:00,109.67,109.94,109.61,109.85,49191.0,108.2148,108.4812,108.1556,108.3924,49191.0
2024-08-15 10:40:00,109.96,110.4,109.94,110.28,35241.0,108.5009,108.9351,108.4812,108.8167,35241.0
2024-08-15 10:45:00,110.24,110.54,110.16,110.42,29613.0,108.7772,109.0732,108.6983,108.9548,29613.0
2024-08-15 10:50:00,110.45,110.45,110.07,110.13,15948.0,108.9844,108.9844,108.6095,108.6687,15948.0
2024-08-15 10:55:00,110.13,110.48,110.07,110.47,10161.0,108.6687,109.014,108.6095,109.0042,10161.0
2024-08-15 11:00:00,110.39,110.69,110.26,110.68,19172.0,108.9252,109.2212,108.7969,109.2114,19172.0
2024-08-15 11:05:00,110.68,110.73,110.32,110.43,20052.0,109.2114,109.2607,108.8561,108.9647,20052.0
2024-08-15 11:10:00,110.45,110.61,110.35,110.52,44208.0,108.9844,109.1423,108.8857,109.0535,44208.0
2024-08-15 11:15:00,110.54,110.75,110.48,110.51,12918.0,109.0732,109.2804,109.014,109.0436,12918.0
2024-08-15 11:20:00,110.56,110.64,110.45,110.53,13340.0,109.093,109.1719,108.9844,109.0634,13340.0
2024-08-15 11:25:00,110.57,110.68,110.38,110.39,14813.0,109.1028,109.2114,108.9153,108.9252,14813.0
2024-08-15 11:30:00,110.41,110.51,110.19,110.19,10719.0,108.9449,109.0436,108.7279,108.7279,10719.0
2024-08-15 11:35:00,110.19,110.29,110.15,110.25,15373.0,108.7279,108.8265,108.6884,108.7871,15373.0
2024-08-15 11:40:00,110.25,110.35,110.17,110.24,11575.0,108.7871,108.8857,108.7081,108.7772,11575.0
2024-08-15 11:45:00,110.24,110.29,110.18,110.22,10847.0,108.7772,108.8265,108.718,108.7575,10847.0
2024-08-15 11:50:00,110.23,110.56,110.23,110.55,22649.0,108.7673,109.093,108.7673,109.0831,22649.0
2024-08-15 11:55:00,110.55,110.61,110.39,110.4,18636.0,109.0831,109.1423,108.9252,108.9351,18636.0
2024-08-15 12:00:00,110.38,110.51,110.29,110.51,17243.0,108.9153,109.0436,108.8265,109.0436,17243.0
2024-08-15 12:05:00,110.47,110.54,110.44,110.47,6445.0,109.0042,109.0732,108.9746,109.0042,6445.0
2024-08-15 12:10:00,110.49,110.53,110.42,110.52,8920.0,109.0239,109.0634,108.9548,109.0535,8920.0
2024-08-15 12:15:00,110.53,110.68,110.53,110.54,7767.0,109.0634,109.2114,109.0634,109.0732,7767.0
2024-08-15 12:20:00,110.57,110.61,110.34,110.34,8573.0,109.1028,109.1423,108.8759,108.8759,8573.0
2024-08-15 12:25:00,110.36,110.38,110.3,110.32,8917.0,108.8956,108.9153,108.8364,108.8561,8917.0
2024-08-15 12:30:00,110.33,110.34,110.08,110.12,6592.0,108.866,108.8759,108.6193,108.6588,6592.0
2024-08-15 12:35:00,110.12,110.17,110.04,110.13,9808.0,108.6588,108.7081,108.5799,108.6687,9808.0
2024-08-15 12:40:00,110.17,110.2,110.01,110.08,11560.0,108.7081,108.7377,108.5503,108.6193,11560.0
2024-08-15 12:45:00,110.08,110.09,109.81,109.89,12058.0,108.6193,108.6292,108.3529,108.4318,12058.0
2024-08-15 12:50:00,109.89,110.13,109.84,110.06,9554.0,108.4318,108.6687,108.3825,108.5996,9554.0
2024-08-15 12:55:00,110.09,110.09,109.95,110.09,7552.0,108.6292,108.6292,108.4911,108.6292,7552.0
2024-08-15 13:00:00,110.06,110.06,109.85,109.87,20490.0,108.5996,108.5996,108.3924,108.4121,20490.0
2024-08-15 13:05:00,109.88,109.99,109.86,109.99,13631.0,108.422,108.5305,108.4022,108.5305,13631.0
2024-08-15 13:10:00,110.07,110.14,109.98,110.09,6108.0,108.6095,108.6785,108.5207,108.6292,6108.0
2024-08-15 13:15:00,110.13,110.22,110.07,110.09,13687.0,108.6687,108.7575,108.6095,108.6292,13687.0
2024-08-15 13:20:00,110.07,110.16,110.0,110.11,8512.0,108.6095,108.6983,108.5404,108.6489,8512.0
2024-08-15 13:25:00,110.13,110.13,110.03,110.05,7664.0,108.6687,108.6687,108.57,108.5897,7664.0
2024-08-15 13:30:00,110.08,110.51,110.06,110.43,10671.0,108.6193,109.0436,108.5996,108.9647,10671.0
2024-08-15 13:35:00,110.45,110.62,110.3,110.57,18908.0,108.9844,109.1522,108.8364,109.1028,18908.0
2024-08-15 13:40:00,110.57,110.69,110.55,110.63,17947.0,109.1028,109.2212,109.0831,109.162,17947.0
2024-08-15 13:45:00,110.63,110.77,110.63,110.66,7973.0,109.162,109.3002,109.162,109.1916,7973.0
2024-08-15 13:50:00,110.68,110.68,110.57,110.66,9236.0,109.2114,109.2114,109.1028,109.1916,9236.0
2024-08-15 13:55:00,110.69,110.87,110.64,110.83,14323.0,109.2212,109.3988,109.1719,109.3594,14323.0
2024-08-15 14:00:00,110.81,111.0,110.79,110.93,35474.0,109.3396,109.5271,109.3199,109.458,35474.0
2024-08-15 14:05:00,110.89,111.0,110.84,110.87,22365.0,109.4186,109.5271,109.3692,109.3988,22365.0
2024-08-15 14:10:00,110.88,110.88,110.59,110.61,15947.0,109.4087,109.4087,109.1226,109.1423,15947.0
2024-08-15 14:15:00,110.62,110.84,110.62,110.81,10956.0,109.1522,109.3692,109.1522,109.3396,10956.0
2024-08-15 14:20:00,110.81,110.83,110.63,110.64,12136.0,109.3396,109.3594,109.162,109.1719,12136.0
2024-08-15 14:25:00,110.64,110.7,110.57,110.68,7372.0,109.1719,109.2311,109.1028,109.2114,7372.0
2024-08-15 14:30:00,110.7,110.88,110.64,110.81,21926.0,109.2311,109.4087,109.1719,109.3396,21926.0
2024-08-15 14:35:00,110.81,111.01,110.81,111.01,17881.0,109.3396,109.537,109.3396,109.537,17881.0
2024-08-15 14:40:00,111.02,111.02,110.82,110.85,11198.0,109.5469,109.5469,109.3495,109.3791,11198.0
2024-08-15 14:45:00,110.86,110.92,110.71,110.76,8517.0,109.389,109.4482,109.241,109.2903,8517.0
2024-08-15 14:50:00,110.75,110.8,110.69,110.8,10668.0,109.2804,109.3298,109.2212,109.3298,10668.0
2024-08-15 14:55:00,110.75,110.78,110.57,110.6,14713.0,109.2804,109.31,109.1028,109.1324,14713.0
2024-08-15 15:00:00,110.58,110.65,110.53,110.61,20538.0,109.1127,109.1818,109.0634,109.1423,20538.0
2024-08-15 15:05:00,110.61,110.75,110.57,110.73,12176.0,109.1423,109.2804,109.1028,109.2607,12176.0
2024-08-15 15:10:00,110.73,110.76,110.45,110.45,31556.0,109.2607,109.2903,108.9844,108.9844,31556.0
2024-08-15 15:15:00,110.43,110.43,110.2,110.21,17462.0,108.9647,108.9647,108.7377,108.7476,17462.0
2024-08-15 15:20:00,110.2,110.52,110.19,110.47,21181.0,108.7377,109.0535,108.7279,109.0042,21181.0
2024-08-15 15:25:00,110.47,110.49,110.33,110.44,15497.0,109.0042,109.0239,108.866,108.9746,15497.0
2024-08-15 15:30:00,110.45,110.66,110.43,110.63,23525.0,108.9844,109.1916,108.9647,109.162,23525.0
2024-08-15 15:35:00,110.65,111.04,110.59,111.02,43159.0,109.1818,109.5666,109.1226,109.5469,43159.0
2024-08-15 15:40:00,111.03,111.39,110.97,111.22,58499.0,109.5567,109.9119,109.4975,109.7442,58499.0
2024-08-15 15:45:00,111.22,111.27,110.95,110.95,50833.0,109.7442,109.7935,109.4778,109.4778,50833.0
2024-08-15 15:50:00,110.93,110.93,110.44,110.82,101967.0,109.458,109.458,108.9746,109.3495,101967.0
2024-08-15 15:55:00,110.84,110.9,110.52,110.86,286352.0,109.3692,109.4284,109.0535,109.389,286352.0
2024-08-16 09:30:00,110.18,110.94,109.29,109.91,31747.0,109.171,109.924,108.2891,108.9035,31747.0
2024-08-16 09:35:00,110.1,110.42,109.72,109.92,13766.0,109.0917,109.4088,108.7152,108.9134,13766.0
2024-08-16 09:40:00,109.92,110.36,109.85,109.85,10668.0,108.9134,109.3493,108.844,108.844,10668.0
2024-08-16 09:45:00,109.98,110.15,109.8,109.95,6108.0,108.9728,109.1413,108.7945,108.9431,6108.0
2024-08-16 09:50:00,109.87,110.13,109.84,110.02,11167.0,108.8638,109.1215,108.8341,109.0125,11167.0
2024-08-16 09:55:00,110.02,110.31,110.02,110.21,14447.0,109.0125,109.2998,109.0125,109.2007,14447.0
2024-08-16 10:00:00,110.23,110.59,110.23,110.33,5360.0,109.2205,109.5772,109.2205,109.3196,5360.0
2024-08-16 10:05:00,110.33,110.6,110.11,110.11,13160.0,109.3196,109.5871,109.1016,109.1016,13160.0
2024-08-16 10:10:00,110.09,110.49,110.05,110.46,33679.0,109.0818,109.4782,109.0422,109.4484,33679.0
2024-08-16 10:15:00,110.38,110.8,110.25,110.8,53624.0,109.3692,109.7853,109.2404,109.7853,53624.0
2024-08-16 10:20:00,110.77,110.8,110.27,110.33,38850.0,109.7556,109.7853,109.2602,109.3196,38850.0
2024-08-16 10:25:00,110.26,110.61,110.24,110.49,11048.0,109.2503,109.5971,109.2304,109.4782,11048.0
2024-08-16 10:30:00,110.55,110.69,110.26,110.36,13125.0,109.5376,109.6763,109.2503,109.3493,13125.0
2024-08-16 10:35:00,110.36,110.66,110.34,110.48,13210.0,109.3493,109.6466,109.3295,109.4682,13210.0
2024-08-16 10:40:00,110.37,110.38,110.05,110.17,16725.0,109.3593,109.3692,109.0422,109.1611,16725.0
2024-08-16 10:45:00,110.17,110.37,110.15,110.28,30332.0,109.1611,109.3593,109.1413,109.2701,30332.0
2024-08-16 10:50:00,110.32,110.57,110.24,110.45,10651.0,109.3097,109.5574,109.2304,109.4385,10651.0
2024-08-16 10:55:00,110.45,110.67,110.43,110.61,6454.0,109.4385,109.6565,109.4187,109.5971,6454.0
2024-08-16 11:00:00,110.61,110.82,110.56,110.8,10825.0,109.5971,109.8051,109.5475,109.7853,10825.0
2024-08-16 11:05:00,110.78,110.82,110.56,110.59,9771.0,109.7655,109.8051,109.5475,109.5772,9771.0
2024-08-16 11:10:00,110.52,110.72,110.5,110.68,8777.0,109.5079,109.706,109.4881,109.6664,8777.0
2024-08-16 11:15:00,110.68,110.68,110.51,110.58,8836.0,109.6664,109.6664,109.498,109.5673,8836.0
2024-08-16 11:20:00,110.6,110.83,110.57,110.77,18126.0,109.5871,109.815,109.5574,109.7556,18126.0
2024-08-16 11:25:00,110.77,110.89,110.64,110.82,13682.0,109.7556,109.8745,109.6268,109.8051,13682.0
2024-08-16 11:30:00,110.88,111.11,110.78,111.01,14106.0,109.8646,110.0925,109.7655,109.9934,14106.0
2024-08-16 11:35:00,111.0,111.02,110.87,110.93,10578.0,109.9835,110.0033,109.8547,109.9141,10578.0
2024-08-16 11:40:00,110.97,111.08,110.92,111.0,6969.0,109.9538,110.0628,109.9042,109.9835,6969.0
2024-08-16 11:45:00,111.01,111.09,110.98,111.0,20265.0,109.9934,110.0727,109.9637,109.9835,20265.0
2024-08-16 11:50:00,111.03,111.07,110.98,110.98,9861.0,110.0132,110.0528,109.9637,109.9637,9861.0
2024-08-16 11:55:00,111.02,111.06,110.98,111.04,8528.0,110.0033,110.0429,109.9637,110.0231,8528.0
2024-08-16 12:00:00,111.04,111.09,110.99,111.09,25066.0,110.0231,110.0727,109.9736,110.0727,25066.0
2024-08-16 12:05:00,111.08,111.08,110.98,111.04,26278.0,110.0628,110.0628,109.9637,110.0231,26278.0
2024-08-16 12:10:00,111.04,111.05,110.87,110.94,15722.0,110.0231,110.033,109.8547,109.924,15722.0
2024-08-16 12:15:00,110.92,111.01,110.89,111.0,6809.0,109.9042,109.9934,109.8745,109.9835,6809.0
2024-08-16 12:20:00,110.95,110.99,110.87,110.94,10904.0,109.9339,109.9736,109.8547,109.924,10904.0
2024-08-16 12:25:00,110.92,110.94,110.8,110.89,5149.0,109.9042,109.924,109.7853,109.8745,5149.0
2024-08-16 12:30:00,110.87,110.94,110.85,110.93,5619.0,109.8547,109.924,109.8349,109.9141,5619.0
2024-08-16 12:35:00,110.92,111.07,110.83,111.07,14148.0,109.9042,110.0528,109.815,110.0528,14148.0
2024-08-16 12:40:00,111.04,111.13,110.91,111.06,13187.0,110.0231,110.1123,109.8943,110.0429,13187.0
2024-08-16 12:45:00,111.02,111.09,110.98,111.09,10665.0,110.0033,110.0727,109.9637,110.0727,10665.0
2024-08-16 12:50:00,111.1,111.13,111.03,111.11,8391.0,110.0826,110.1123,110.0132,110.0925,8391.0
2024-08-16 12:55:00,111.11,111.22,111.07,111.1,7343.0,110.0925,110.2015,110.0528,110.0826,7343.0
2024-08-16 13:00:00,111.11,111.15,111.06,111.13,3857.0,110.0925,110.1321,110.0429,110.1123,3857.0
2024-08-16 13:05:00,111.13,111.17,111.04,111.09,5708.0,110.1123,110.1519,110.0231,110.0727,5708.0
2024-08-16 13:10:00,111.15,111.15,111.04,111.04,5814.0,110.1321,110.1321,110.0231,110.0231,5814.0
2024-08-16 13:15:00,111.03,111.1,110.99,111.08,8048.0,110.0132,110.0826,109.9736,110.0628,8048.0
2024-08-16 13:20:00,111.05,111.12,111.01,111.09,7503.0,110.033,110.1024,109.9934,110.0727,7503.0
2024-08-16 13:25:00,111.12,111.34,111.11,111.26,17022.0,110.1024,110.3204,110.0925,110.2411,17022.0
2024-08-16 13:30:00,111.3,111.45,111.24,111.45,11470.0,110.2807,110.4294,110.2213,110.4294,11470.0
2024-08-16 13:35:00,111.43,111.49,111.28,111.28,11698.0,110.4095,110.469,110.2609,110.2609,11698.0
2024-08-16 13:40:00,111.26,111.27,111.08,111.13,2930.0,110.2411,110.251,110.0628,110.1123,2930.0
2024-08-16 13:45:00,111.12,111.12,111.0,111.02,8218.0,110.1024,110.1024,109.9835,110.0033,8218.0
2024-08-16 13:50:00,111.0,111.04,110.91,110.98,24634.0,109.9835,110.0231,109.8943,109.9637,24634.0
2024-08-16 13:55:00,110.96,111.1,110.96,111.08,5224.0,109.9438,110.0826,109.9438,110.0628,5224.0
2024-08-16 14:00:00,111.12,111.12,110.97,111.0,8116.0,110.1024,110.1024,109.9538,109.9835,8116.0
2024-08-16 14:05:00,111.01,111.07,110.96,110.97,6435.0,109.9934,110.0528,109.9438,109.9538,6435.0
2024-08-16 14:10:00,110.96,111.02,110.83,110.83,6424.0,109.9438,110.0033,109.815,109.815,6424.0
2024-08-16 14:15:00,110.89,111.03,110.78,111.0,10775.0,109.8745,110.0132,109.7655,109.9835,10775.0
2024-08-16 14:20:00,111.02,111.04,110.77,110.78,11649.0,110.0033,110.0231,109.7556,109.7655,11649.0
2024-08-16 14:25:00,110.78,110.84,110.72,110.79,9388.0,109.7655,109.8249,109.706,109.7754,9388.0
2024-08-16 14:30:00,110.84,110.94,110.79,110.94,5046.0,109.8249,109.924,109.7754,109.924,5046.0
2024-08-16 14:35:00,110.95,111.0,110.81,110.93,9786.0,109.9339,109.9835,109.7952,109.9141,9786.0
2024-08-16 14:40:00,110.95,110.95,110.72,110.76,8327.0,109.9339,109.9339,109.706,109.7457,8327.0
2024-08-16 14:45:00,110.76,110.85,110.72,110.79,15931.0,109.7457,109.8349,109.706,109.7754,15931.0
2024-08-16 14:50:00,110.79,110.89,110.78,110.89,6539.0,109.7754,109.8745,109.7655,109.8745,6539.0
2024-08-16 14:55:00,110.91,111.03,110.9,110.98,9292.0,109.8943,110.0132,109.8844,109.9637,9292.0
2024-08-16 15:00:00,110.96,111.01,110.89,110.91,11898.0,109.9438,109.9934,109.8745,109.8943,11898.0
2024-08-16 15:05:00,110.91,110.98,110.89,110.9,5689.0,109.8943,109.9637,109.8745,109.8844,5689.0
2024-08-16 15:10:00,110.92,110.99,110.91,110.95,9761.0,109.9042,109.9736,109.8943,109.9339,9761.0
2024-08-16 15:15:00,110.95,110.96,110.84,110.86,12339.0,109.9339,109.9438,109.8249,109.8448,12339.0
2024-08-16 15:20:00,110.86,110.92,110.8,110.9,11156.0,109.8448,109.9042,109.7853,109.8844,11156.0
2024-08-16 15:25:00,110.9,110.9,110.72,110.72,11171.0,109.8844,109.8844,109.706,109.706,11171.0
2024-08-16 15:30:00,110.75,110.77,110.59,110.71,20701.0,109.7358,109.7556,109.5772,109.6961,20701.0
2024-08-16 15:35:00,110.73,111.0,110.69,110.95,23820.0,109.716,109.9835,109.6763,109.9339,23820.0
2024-08-16 15:40:00,110.96,111.02,110.75,110.75,17058.0,109.9438,110.0033,109.7358,109.7358,17058.0
2024-08-16 15:45:00,110.73,110.76,110.67,110.68,22050.0,109.716,109.7457,109.6565,109.6664,22050.0
2024-08-16 15:50:00,110.67,110.76,110.64,110.75,49331.0,109.6565,109.7457,109.6268,109.7358,49331.0
2024-08-16 15:55:00,110.74,111.06,110.73,111.0,160017.0,109.7259,110.0429,109.716,109.9835,160017.0
2024-08-19 09:30:00,111.05,111.93,111.05,111.93,16474.0,110.033,110.905,110.033,110.905,16474.0
2024-08-19 09:35:00,111.75,111.85,111.03,111.51,7304.0,110.7266,110.8257,110.0132,110.4888,7304.0
2024-08-19 09:40:00,111.56,111.72,111.04,111.04,2600.0,110.5384,110.6969,110.0231,110.0231,2600.0
2024-08-19 09:45:00,111.15,111.46,111.05,111.33,9708.0,110.1321,110.4393,110.033,110.3105,9708.0
2024-08-19 09:50:00,111.25,111.33,111.17,111.32,3756.0,110.2312,110.3105,110.1519,110.3006,3756.0
2024-08-19 09:55:00,111.26,111.28,111.13,111.23,15907.0,110.2411,110.2609,110.1123,110.2114,15907.0
2024-08-19 10:00:00,111.24,111.3,110.82,111.05,36019.0,110.2213,110.2807,109.8051,110.033,36019.0
2024-08-19 10:05:00,111.14,111.42,111.06,111.33,34046.0,110.1222,110.3996,110.0429,110.3105,34046.0
2024-08-19 10:10:00,111.38,111.49,111.07,111.11,38002.0,110.36,110.469,110.0528,110.0925,38002.0
2024-08-19 10:15:00,111.15,111.33,110.95,111.06,30038.0,110.1321,110.3105,109.9339,110.0429,30038.0
2024-08-19 10:20:00,111.1,111.33,111.01,111.29,5616.0,110.0826,110.3105,109.9934,110.2708,5616.0
2024-08-19 10:25:00,111.3,111.58,111.3,111.55,11329.0,110.2807,110.5582,110.2807,110.5284,11329.0
2024-08-19 10:30:00,111.5,111.86,111.44,111.8,6550.0,110.4789,110.8356,110.4195,110.7762,6550.0
2024-08-19 10:35:00,111.78,112.01,111.56,111.56,24557.0,110.7563,110.9842,110.5384,110.5384,24557.0
2024-08-19 10:40:00,111.56,111.71,111.53,111.65,6545.0,110.5384,110.687,110.5086,110.6275,6545.0
2024-08-19 10:45:00,111.64,111.82,111.47,111.56,6348.0,110.6176,110.796,110.4492,110.5384,6348.0
2024-08-19 10:50:00,111.56,111.8,111.5,111.8,4910.0,110.5384,110.7762,110.4789,110.7762,4910.0
2024-08-19 10:55:00,111.78,111.85,111.67,111.82,6257.0,110.7563,110.8257,110.6473,110.796,6257.0
2024-08-19 11:00:00,111.79,111.79,111.56,111.6,13685.0,110.7662,110.7662,110.5384,110.578,13685.0
2024-08-19 11:05:00,111.56,111.78,111.52,111.73,7656.0,110.5384,110.7563,110.4987,110.7068,7656.0
2024-08-19 11:10:00,111.74,111.74,111.52,111.67,8798.0,110.7167,110.7167,110.4987,110.6473,8798.0
2024-08-19 11:15:00,111.67,111.77,111.45,111.54,6324.0,110.6473,110.7464,110.4294,110.5185,6324.0
2024-08-19 11:20:00,111.56,111.62,111.49,111.61,7591.0,110.5384,110.5978,110.469,110.5879,7591.0
2024-08-19 11:25:00,111.59,111.67,111.56,111.65,7471.0,110.5681,110.6473,110.5384,110.6275,7471.0
2024-08-19 11:30:00,111.63,111.68,111.51,111.56,12119.0,110.6077,110.6573,110.4888,110.5384,12119.0
2024-08-19 11:35:00,111.56,111.65,111.55,111.61,10339.0,110.5384,110.6275,110.5284,110.5879,10339.0
2024-08-19 11:40:00,111.62,111.64,111.51,111.58,11628.0,110.5978,110.6176,110.4888,110.5582,11628.0
2024-08-19 11:45:00,111.58,111.59,111.53,111.57,3942.0,110.5582,110.5681,110.5086,110.5483,3942.0
2024-08-19 11:50:00,111.59,111.74,111.59,111.67,4833.0,110.5681,110.7167,110.5681,110.6473,4833.0
2024-08-19 11:55:00,111.7,111.7,111.47,111.47,9492.0,110.6771,110.6771,110.4492,110.4492,9492.0
2024-08-19 12:00:00,111.45,111.5,111.34,111.34,1400.0,110.4294,110.4789,110.3204,110.3204,1400.0
2024-08-19 12:05:00,111.32,111.36,111.32,111.34,2343.0,110.3006,110.3402,110.3006,110.3204,2343.0
2024-08-19 12:10:00,111.34,111.38,111.27,111.27,2805.0,110.3204,110.36,110.251,110.251,2805.0
2024-08-19 12:15:00,111.29,111.29,111.2,111.26,3745.0,110.2708,110.2708,110.1817,110.2411,3745.0
2024-08-19 12:20:00,111.23,111.31,111.2,111.25,11920.0,110.2114,110.2906,110.1817,110.2312,11920.0
2024-08-19 12:25:00,111.22,111.25,111.17,111.22,2403.0,110.2015,110.2312,110.1519,110.2015,2403.0
2024-08-19 12:30:00,111.2,111.2,111.04,111.06,4000.0,110.1817,110.1817,110.0231,110.0429,4000.0
2024-08-19 12:35:00,111.06,111.07,110.98,111.06,3240.0,110.0429,110.0528,109.9637,110.0429,3240.0
2024-08-19 12:40:00,111.05,111.06,110.98,110.98,2127.0,110.033,110.0429,109.9637,109.9637,2127.0
2024-08-19 12:45:00,110.97,111.1,110.96,111.09,3216.0,109.9538,110.0826,109.9438,110.0727,3216.0
2024-08-19 12:50:00,111.08,111.43,111.08,111.38,10283.0,110.0628,110.4095,110.0628,110.36,10283.0
2024-08-19 12:55:00,111.39,111.4,111.33,111.39,1800.0,110.3699,110.3798,110.3105,110.3699,1800.0
2024-08-19 13:00:00,111.37,111.37,111.31,111.32,4109.0,110.3501,110.3501,110.2906,110.3006,4109.0
2024-08-19 13:05:00,111.32,111.34,111.26,111.27,4518.0,110.3006,110.3204,110.2411,110.251,4518.0
2024-08-19 13:10:00,111.26,111.28,111.23,111.23,2233.0,110.2411,110.2609,110.2114,110.2114,2233.0
2024-08-19 13:15:00,111.23,111.28,111.19,111.27,1626.0,110.2114,110.2609,110.1717,110.251,1626.0
2024-08-19 13:20:00,111.27,111.27,111.23,111.23,1594.0,110.251,110.251,110.2114,110.2114,1594.0
2024-08-19 13:25:00,111.25,111.28,111.22,111.26,3506.0,110.2312,110.2609,110.2015,110.2411,3506.0
2024-08-19 13:30:00,111.24,111.4,111.23,111.4,6114.0,110.2213,110.3798,110.2114,110.3798,6114.0
2024-08-19 13:35:00,111.4,111.43,111.39,111.42,1726.0,110.3798,110.4095,110.3699,110.3996,1726.0
2024-08-19 13:40:00,111.42,111.43,111.17,111.17,20909.0,110.3996,110.4095,110.1519,110.1519,20909.0
2024-08-19 13:45:00,111.2,111.23,111.11,111.14,9324.0,110.1817,110.2114,110.0925,110.1222,9324.0
2024-08-19 13:50:00,111.18,111.24,111.05,111.07,10335.0,110.1618,110.2213,110.033,110.0528,10335.0
2024-08-19 13:55:00,111.09,111.18,111.08,111.15,4471.0,110.0727,110.1618,110.0628,110.1321,4471.0
2024-08-19 14:00:00,111.15,111.21,111.12,111.2,4825.0,110.1321,110.1916,110.1024,110.1817,4825.0
2024-08-19 14:05:00,111.19,111.25,111.19,111.2,6117.0,110.1717,110.2312,110.1717,110.1817,6117.0
2024-08-19 14:10:00,111.19,111.22,111.17,111.19,4059.0,110.1717,110.2015,110.1519,110.1717,4059.0
2024-08-19 14:15:00,111.19,111.2,111.12,111.14,6940.0,110.1717,110.1817,110.1024,110.1222,6940.0
2024-08-19 14:20:00,111.17,111.17,111.11,111.16,4603.0,110.1519,110.1519,110.0925,110.142,4603.0
2024-08-19 14:25:00,111.16,111.29,111.14,111.29,12952.0,110.142,110.2708,110.1222,110.2708,12952.0
2024-08-19 14:30:00,111.28,111.33,111.25,111.33,8205.0,110.2609,110.3105,110.2312,110.3105,8205.0
2024-08-19 14:35:00,111.33,111.34,111.24,111.25,6051.0,110.3105,110.3204,110.2213,110.2312,6051.0
2024-08-19 14:40:00,111.27,111.46,111.27,111.37,4878.0,110.251,110.4393,110.251,110.3501,4878.0
2024-08-19 14:45:00,111.36,111.37,111.28,111.28,6428.0,110.3402,110.3501,110.2609,110.2609,6428.0
2024-08-19 14:50:00,111.3,111.3,111.2,111.22,4115.0,110.2807,110.2807,110.1817,110.2015,4115.0
2024-08-19 14:55:00,111.23,111.25,111.15,111.19,9640.0,110.2114,110.2312,110.1321,110.1717,9640.0
2024-08-19 15:00:00,111.2,111.25,111.15,111.22,12335.0,110.1817,110.2312,110.1321,110.2015,12335.0
2024-08-19 15:05:00,111.23,111.3,111.2,111.22,4953.0,110.2114,110.2807,110.1817,110.2015,4953.0
2024-08-19 15:10:00,111.23,111.45,111.23,111.45,5697.0,110.2114,110.4294,110.2114,110.4294,5697.0
2024-08-19 15:15:00,111.45,111.57,111.41,111.53,6824.0,110.4294,110.5483,110.3897,110.5086,6824.0
2024-08-19 15:20:00,111.56,111.67,111.55,111.63,6959.0,110.5384,110.6473,110.5284,110.6077,6959.0
2024-08-19 15:25:00,111.64,111.66,111.58,111.6,11391.0,110.6176,110.6374,110.5582,110.578,11391.0
2024-08-19 15:30:00,111.59,111.62,111.36,111.38,8757.0,110.5681,110.5978,110.3402,110.36,8757.0
2024-08-19 15:35:00,111.38,111.45,111.18,111.18,10262.0,110.36,110.4294,110.1618,110.1618,10262.0
2024-08-19 15:40:00,111.18,111.4,111.15,111.37,17161.0,110.1618,110.3798,110.1321,110.3501,17161.0
2024-08-19 15:45:00,111.38,111.38,111.21,111.25,11301.0,110.36,110.36,110.1916,110.2312,11301.0
2024-08-19 15:50:00,111.23,111.42,111.22,111.42,28783.0,110.2114,110.3996,110.2015,110.3996,28783.0
2024-08-19 15:55:00,111.45,111.75,111.45,111.58,133928.0,110.4294,110.7266,110.4294,110.5582,133928.0
2024-08-20 09:30:00,111.26,111.97,111.26,111.65,13707.0,110.2411,110.9446,110.2411,110.6275,13707.0
2024-08-20 09:35:00,111.72,111.79,111.18,111.2,5750.0,110.6969,110.7662,110.1618,110.1817,5750.0
2024-08-20 09:40:00,111.33,111.33,110.87,111.01,10591.0,110.3105,110.3105,109.8547,109.9934,10591.0
2024-08-20 09:45:00,110.92,111.0,110.66,110.75,8510.0,109.9042,109.9835,109.6466,109.7358,8510.0
2024-08-20 09:50:00,110.72,110.78,110.39,110.55,7780.0,109.706,109.7655,109.3791,109.5376,7780.0
2024-08-20 09:55:00,110.62,110.82,110.52,110.62,6684.0,109.607,109.8051,109.5079,109.607,6684.0
2024-08-20 10:00:00,110.69,110.69,110.05,110.06,32463.0,109.6763,109.6763,109.0422,109.0521,32463.0
2024-08-20 10:05:00,110.11,110.22,110.03,110.13,10320.0,109.1016,109.2106,109.0224,109.1215,10320.0
2024-08-20 10:10:00,110.17,110.17,109.6,109.79,14618.0,109.1611,109.1611,108.5963,108.7846,14618.0
2024-08-20 10:15:00,109.77,109.77,109.13,109.4,8733.0,108.7647,108.7647,108.1306,108.3981,8733.0
2024-08-20 10:20:00,109.32,109.4,109.21,109.33,11402.0,108.3189,108.3981,108.2099,108.3288,11402.0
2024-08-20 10:25:00,109.38,109.48,109.21,109.48,6241.0,108.3783,108.4774,108.2099,108.4774,6241.0
2024-08-20 10:30:00,109.49,109.7,109.44,109.66,5169.0,108.4873,108.6954,108.4378,108.6558,5169.0
2024-08-20 10:35:00,109.61,109.64,109.45,109.48,5835.0,108.6062,108.6359,108.4477,108.4774,5835.0
2024-08-20 10:40:00,109.47,109.53,109.39,109.45,4945.0,108.4675,108.5269,108.3882,108.4477,4945.0
2024-08-20 10:45:00,109.41,109.64,109.4,109.61,7043.0,108.408,108.6359,108.3981,108.6062,7043.0
2024-08-20 10:50:00,109.6,109.66,109.49,109.65,12892.0,108.5963,108.6558,108.4873,108.6458,12892.0
2024-08-20 10:55:00,109.63,109.64,109.51,109.56,5430.0,108.626,108.6359,108.5071,108.5567,5430.0
2024-08-20 11:00:00,109.5,109.57,109.39,109.48,8065.0,108.4972,108.5666,108.3882,108.4774,8065.0
2024-08-20 11:05:00,109.53,109.59,109.48,109.55,9563.0,108.5269,108.5864,108.4774,108.5468,9563.0
2024-08-20 11:10:00,109.59,109.61,109.46,109.46,8947.0,108.5864,108.6062,108.4576,108.4576,8947.0
2024-08-20 11:15:00,109.47,109.54,109.44,109.51,5950.0,108.4675,108.5369,108.4378,108.5071,5950.0
2024-08-20 11:20:00,109.51,109.55,109.44,109.47,5107.0,108.5071,108.5468,108.4378,108.4675,5107.0
2024-08-20 11:25:00,109.47,109.55,109.34,109.44,14327.0,108.4675,108.5468,108.3387,108.4378,14327.0
2024-08-20 11:30:00,109.42,109.61,109.38,109.56,4855.0,108.418,108.6062,108.3783,108.5567,4855.0
2024-08-20 11:35:00,109.56,109.77,109.56,109.71,8197.0,108.5567,108.7647,108.5567,108.7053,8197.0
2024-08-20 11:40:00,109.7,109.7,109.46,109.46,8792.0,108.6954,108.6954,108.4576,108.4576,8792.0
2024-08-20 11:45:00,109.45,109.6,109.44,109.47,4363.0,108.4477,108.5963,108.4378,108.4675,4363.0
2024-08-20 11:50:00,109.51,109.62,109.5,109.58,5567.0,108.5071,108.6161,108.4972,108.5765,5567.0
2024-08-20 11:55:00,109.6,109.77,109.59,109.76,4085.0,108.5963,108.7647,108.5864,108.7548,4085.0
2024-08-20 12:00:00,109.75,109.77,109.66,109.76,4124.0,108.7449,108.7647,108.6558,108.7548,4124.0
2024-08-20 12:05:00,109.75,109.81,109.74,109.8,4520.0,108.7449,108.8044,108.735,108.7945,4520.0
2024-08-20 12:10:00,109.82,109.92,109.62,109.75,43064.0,108.8143,108.9134,108.6161,108.7449,43064.0
2024-08-20 12:15:00,109.76,109.81,109.5,109.52,12778.0,108.7548,108.8044,108.4972,108.517,12778.0
2024-08-20 12:20:00,109.49,109.55,109.46,109.5,7107.0,108.4873,108.5468,108.4576,108.4972,7107.0
2024-08-20 12:25:00,109.5,109.5,109.39,109.48,3746.0,108.4972,108.4972,108.3882,108.4774,3746.0
2024-08-20 12:30:00,109.46,109.54,109.46,109.46,2985.0,108.4576,108.5369,108.4576,108.4576,2985.0
2024-08-20 12:35:00,109.47,109.49,109.36,109.41,3474.0,108.4675,108.4873,108.3585,108.408,3474.0
2024-08-20 12:40:00,109.4,109.56,109.39,109.54,4765.0,108.3981,108.5567,108.3882,108.5369,4765.0
2024-08-20 12:45:00,109.56,109.66,109.52,109.66,7207.0,108.5567,108.6558,108.517,108.6558,7207.0
2024-08-20 12:50:00,109.7,109.79,109.69,109.73,5129.0,108.6954,108.7846,108.6855,108.7251,5129.0
2024-08-20 12:55:00,109.71,109.8,109.68,109.7,8525.0,108.7053,108.7945,108.6756,108.6954,8525.0
2024-08-20 13:00:00,109.69,109.82,109.61,109.79,14708.0,108.6855,108.8143,108.6062,108.7846,14708.0
2024-08-20 13:05:00,109.75,109.9,109.69,109.9,8203.0,108.7449,108.8936,108.6855,108.8936,8203.0
2024-08-20 13:10:00,109.88,109.92,109.52,109.52,9448.0,108.8737,108.9134,108.517,108.517,9448.0
2024-08-20 13:15:00,109.57,109.66,109.56,109.66,3378.0,108.5666,108.6558,108.5567,108.6558,3378.0
2024-08-20 13:20:00,109.63,109.63,109.36,109.36,6910.0,108.626,108.626,108.3585,108.3585,6910.0
2024-08-20 13:25:00,109.34,109.4,109.27,109.33,11180.0,108.3387,108.3981,108.2693,108.3288,11180.0
2024-08-20 13:30:00,109.35,109.37,109.19,109.24,12013.0,108.3486,108.3684,108.1901,108.2396,12013.0
2024-08-20 13:35:00,109.26,109.26,109.08,109.1,35315.0,108.2594,108.2594,108.0811,108.1009,35315.0
2024-08-20 13:40:00,109.08,109.18,109.0,109.01,19138.0,108.0811,108.1802,108.0018,108.0117,19138.0
2024-08-20 13:45:00,109.01,109.07,108.95,109.06,20337.0,108.0117,108.0712,107.9523,108.0612,20337.0
2024-08-20 13:50:00,109.05,109.1,109.03,109.05,6329.0,108.0513,108.1009,108.0315,108.0513,6329.0
2024-08-20 13:55:00,109.02,109.25,109.01,109.21,5206.0,108.0216,108.2495,108.0117,108.2099,5206.0
2024-08-20 14:00:00,109.2,109.3,109.2,109.2,5224.0,108.2,108.2991,108.2,108.2,5224.0
2024-08-20 14:05:00,109.21,109.4,109.18,109.38,9174.0,108.2099,108.3981,108.1802,108.3783,9174.0
2024-08-20 14:10:00,109.38,109.61,109.32,109.56,14282.0,108.3783,108.6062,108.3189,108.5567,14282.0
2024-08-20 14:15:00,109.57,109.69,109.53,109.67,11229.0,108.5666,108.6855,108.5269,108.6657,11229.0
2024-08-20 14:20:00,109.7,109.79,109.65,109.73,10408.0,108.6954,108.7846,108.6458,108.7251,10408.0
2024-08-20 14:25:00,109.73,109.77,109.7,109.72,6782.0,108.7251,108.7647,108.6954,108.7152,6782.0
2024-08-20 14:30:00,109.72,109.73,109.61,109.62,6698.0,108.7152,108.7251,108.6062,108.6161,6698.0
2024-08-20 14:35:00,109.62,109.66,109.58,109.66,5680.0,108.6161,108.6558,108.5765,108.6558,5680.0
2024-08-20 14:40:00,109.7,109.8,109.66,109.72,6153.0,108.6954,108.7945,108.6558,108.7152,6153.0
2024-08-20 14:45:00,109.7,109.71,109.58,109.58,5885.0,108.6954,108.7053,108.5765,108.5765,5885.0
2024-08-20 14:50:00,109.61,109.62,109.5,109.6,5363.0,108.6062,108.6161,108.4972,108.5963,5363.0
2024-08-20 14:55:00,109.58,109.65,109.54,109.56,6290.0,108.5765,108.6458,108.5369,108.5567,6290.0
2024-08-20 15:00:00,109.57,109.6,109.48,109.51,8125.0,108.5666,108.5963,108.4774,108.5071,8125.0
2024-08-20 15:05:00,109.5,109.6,109.47,109.59,12779.0,108.4972,108.5963,108.4675,108.5864,12779.0
2024-08-20 15:10:00,109.59,109.73,109.59,109.7,8564.0,108.5864,108.7251,108.5864,108.6954,8564.0
2024-08-20 15:15:00,109.72,109.78,109.69,109.73,8310.0,108.7152,108.7747,108.6855,108.7251,8310.0
2024-08-20 15:20:00,109.78,109.95,109.78,109.91,24275.0,108.7747,108.9431,108.7747,108.9035,24275.0
2024-08-20 15:25:00,109.92,109.93,109.78,109.79,12787.0,108.9134,108.9233,108.7747,108.7846,12787.0
2024-08-20 15:30:00,109.78,109.78,109.54,109.62,23035.0,108.7747,108.7747,108.5369,108.6161,23035.0
2024-08-20 15:35:00,109.64,109.64,109.47,109.47,16169.0,108.6359,108.6359,108.4675,108.4675,16169.0
2024-08-20 15:40:00,109.48,109.53,109.35,109.38,22343.0,108.4774,108.5269,108.3486,108.3783,22343.0
2024-08-20 15:45:00,109.38,109.68,109.38,109.68,20255.0,108.3783,108.6756,108.3783,108.6756,20255.0
2024-08-20 15:50:00,109.69,109.69,109.5,109.66,39354.0,108.6855,108.6855,108.4972,108.6558,39354.0
2024-08-20 15:55:00,109.66,109.94,109.62,109.9,147449.0,108.6558,108.9332,108.6161,108.8936,147449.0
2024-08-21 09:30:00,109.94,109.99,109.41,109.57,16466.0,108.9332,108.9827,108.408,108.5666,16466.0
2024-08-21 09:35:00,109.59,109.61,109.32,109.33,5173.0,108.5864,108.6062,108.3189,108.3288,5173.0
2024-08-21 09:40:00,109.17,109.35,108.94,109.28,7596.0,108.1702,108.3486,107.9423,108.2792,7596.0
2024-08-21 09:45:00,109.34,109.45,109.1,109.35,4659.0,108.3387,108.4477,108.1009,108.3486,4659.0
2024-08-21 09:50:00,109.23,109.29,109.13,109.22,2071.0,108.2297,108.2891,108.1306,108.2198,2071.0
2024-08-21 09:55:00,109.24,109.4,108.93,108.99,6100.0,108.2396,108.3981,107.9324,107.9919,6100.0
2024-08-21 10:00:00,109.01,109.21,109.0,109.04,5227.0,108.0117,108.2099,108.0018,108.0414,5227.0
2024-08-21 10:05:00,109.09,109.13,109.05,109.08,3530.0,108.091,108.1306,108.0513,108.0811,3530.0
2024-08-21 10:10:00,109.04,109.06,108.61,108.62,22406.0,108.0414,108.0612,107.6154,107.6253,22406.0
2024-08-21 10:15:00,108.65,108.65,108.29,108.35,22976.0,107.655,107.655,107.2983,107.3578,22976.0
2024-08-21 10:20:00,108.34,108.42,108.29,108.33,5466.0,107.3478,107.4271,107.2983,107.3379,5466.0
2024-08-21 10:25:00,108.33,108.65,108.33,108.61,28846.0,107.3379,107.655,107.3379,107.6154,28846.0
2024-08-21 10:30:00,108.61,108.86,108.6,108.75,10208.0,107.6154,107.8631,107.6055,107.7541,10208.0
2024-08-21 10:35:00,108.77,109.19,108.73,109.08,20314.0,107.7739,108.1901,107.7343,108.0811,20314.0
2024-08-21 10:40:00,109.07,109.35,109.07,109.24,20610.0,108.0712,108.3486,108.0712,108.2396,20610.0
2024-08-21 10:45:00,109.21,109.24,109.12,109.14,13521.0,108.2099,108.2396,108.1207,108.1405,13521.0
2024-08-21 10:50:00,109.08,109.14,108.59,108.72,14557.0,108.0811,108.1405,107.5956,107.7244,14557.0
2024-08-21 10:55:00,108.59,108.93,108.59,108.76,13732.0,107.5956,107.9324,107.5956,107.764,13732.0
2024-08-21 11:00:00,108.75,108.83,108.57,108.69,9249.0,107.7541,107.8334,107.5757,107.6946,9249.0
2024-08-21 11:05:00,108.7,108.87,108.64,108.76,7972.0,107.7045,107.873,107.6451,107.764,7972.0
2024-08-21 11:10:00,108.78,108.97,108.77,108.88,7374.0,107.7838,107.9721,107.7739,107.8829,7374.0
2024-08-21 11:15:00,108.93,108.97,108.85,108.85,6359.0,107.9324,107.9721,107.8532,107.8532,6359.0
2024-08-21 11:20:00,108.92,109.05,108.88,108.98,7051.0,107.9225,108.0513,107.8829,107.982,7051.0
2024-08-21 11:25:00,108.95,109.01,108.9,108.98,9551.0,107.9523,108.0117,107.9027,107.982,9551.0
2024-08-21 11:30:00,108.95,108.98,108.79,108.81,24793.0,107.9523,107.982,107.7937,107.8135,24793.0
2024-08-21 11:35:00,108.81,109.14,108.79,109.08,9780.0,107.8135,108.1405,107.7937,108.0811,9780.0
2024-08-21 11:40:00,109.07,109.12,108.99,109.12,16942.0,108.0712,108.1207,107.9919,108.1207,16942.0
2024-08-21 11:45:00,109.11,109.19,108.75,108.75,5312.0,108.1108,108.1901,107.7541,107.7541,5312.0
2024-08-21 11:50:00,108.76,108.77,108.64,108.73,7449.0,107.764,107.7739,107.6451,107.7343,7449.0
2024-08-21 11:55:00,108.71,108.71,108.6,108.64,4147.0,107.7145,107.7145,107.6055,107.6451,4147.0
2024-08-21 12:00:00,108.6,108.61,108.5,108.58,8480.0,107.6055,107.6154,107.5064,107.5856,8480.0
2024-08-21 12:05:00,108.6,108.83,108.6,108.8,6026.0,107.6055,107.8334,107.6055,107.8036,6026.0
2024-08-21 12:10:00,108.81,108.97,108.8,108.93,8489.0,107.8135,107.9721,107.8036,107.9324,8489.0
2024-08-21 12:15:00,108.94,108.97,108.87,108.9,9069.0,107.9423,107.9721,107.873,107.9027,9069.0
2024-08-21 12:20:00,108.93,108.97,108.79,108.79,5270.0,107.9324,107.9721,107.7937,107.7937,5270.0
2024-08-21 12:25:00,108.83,108.86,108.77,108.83,4004.0,107.8334,107.8631,107.7739,107.8334,4004.0
2024-08-21 12:30:00,108.8,108.87,108.8,108.83,9069.0,107.8036,107.873,107.8036,107.8334,9069.0
2024-08-21 12:35:00,108.86,108.88,108.81,108.88,5069.0,107.8631,107.8829,107.8135,107.8829,5069.0
2024-08-21 12:40:00,108.87,108.98,108.86,108.91,11558.0,107.873,107.982,107.8631,107.9126,11558.0
2024-08-21 12:45:00,108.92,108.94,108.87,108.87,4250.0,107.9225,107.9423,107.873,107.873,4250.0
2024-08-21 12:50:00,108.86,108.86,108.75,108.81,4139.0,107.8631,107.8631,107.7541,107.8135,4139.0
2024-08-21 12:55:00,108.79,108.94,108.79,108.93,6830.0,107.7937,107.9423,107.7937,107.9324,6830.0
2024-08-21 13:00:00,108.94,109.11,108.94,109.11,7801.0,107.9423,108.1108,107.9423,108.1108,7801.0
2024-08-21 13:05:00,109.08,109.09,109.0,109.0,6001.0,108.0811,108.091,108.0018,108.0018,6001.0
2024-08-21 13:10:00,109.0,109.05,108.97,109.03,10271.0,108.0018,108.0513,107.9721,108.0315,10271.0
2024-08-21 13:15:00,109.03,109.05,108.97,109.01,4990.0,108.0315,108.0513,107.9721,108.0117,4990.0
2024-08-21 13:20:00,109.01,109.05,109.01,109.05,4624.0,108.0117,108.0513,108.0117,108.0513,4624.0
2024-08-21 13:25:00,109.04,109.08,109.02,109.03,5333.0,108.0414,108.0811,108.0216,108.0315,5333.0
2024-08-21 13:30:00,109.04,109.1,109.01,109.09,7269.0,108.0414,108.1009,108.0117,108.091,7269.0
2024-08-21 13:35:00,109.09,109.2,109.07,109.18,4857.0,108.091,108.2,108.0712,108.1802,4857.0
2024-08-21 13:40:00,109.17,109.19,109.04,109.12,6047.0,108.1702,108.1901,108.0414,108.1207,6047.0
2024-08-21 13:45:00,109.12,109.37,109.11,109.37,5710.0,108.1207,108.3684,108.1108,108.3684,5710.0
2024-08-21 13:50:00,109.35,109.41,109.34,109.35,7174.0,108.3486,108.408,108.3387,108.3486,7174.0
2024-08-21 13:55:00,109.38,109.38,109.25,109.26,6050.0,108.3783,108.3783,108.2495,108.2594,6050.0
2024-08-21 14:00:00,109.32,109.41,109.21,109.26,8328.0,108.3189,108.408,108.2099,108.2594,8328.0
2024-08-21 14:05:00,109.26,109.32,109.17,109.27,8472.0,108.2594,108.3189,108.1702,108.2693,8472.0
2024-08-21 14:10:00,109.27,109.35,109.24,109.31,5220.0,108.2693,108.3486,108.2396,108.309,5220.0
2024-08-21 14:15:00,109.29,109.44,109.29,109.4,9274.0,108.2891,108.4378,108.2891,108.3981,9274.0
2024-08-21 14:20:00,109.42,109.44,109.37,109.44,6720.0,108.418,108.4378,108.3684,108.4378,6720.0
2024-08-21 14:25:00,109.45,109.53,109.41,109.5,7415.0,108.4477,108.5269,108.408,108.4972,7415.0
2024-08-21 14:30:00,109.53,109.65,109.51,109.58,8027.0,108.5269,108.6458,108.5071,108.5765,8027.0
2024-08-21 14:35:00,109.59,109.59,109.26,109.38,7703.0,108.5864,108.5864,108.2594,108.3783,7703.0
2024-08-21 14:40:00,109.36,109.38,109.32,109.36,4963.0,108.3585,108.3783,108.3189,108.3585,4963.0
2024-08-21 14:45:00,109.34,109.42,109.26,109.42,6431.0,108.3387,108.418,108.2594,108.418,6431.0
2024-08-21 14:50:00,109.42,109.51,109.42,109.48,5590.0,108.418,108.5071,108.418,108.4774,5590.0
2024-08-21 14:55:00,109.5,109.5,109.4,109.46,8227.0,108.4972,108.4972,108.3981,108.4576,8227.0
2024-08-21 15:00:00,109.48,109.58,109.48,109.48,13574.0,108.4774,108.5765,108.4774,108.4774,13574.0
2024-08-21 15:05:00,109.48,109.48,109.3,109.3,8479.0,108.4774,108.4774,108.2991,108.2991,8479.0
2024-08-21 15:10:00,109.29,109.4,109.21,109.24,7702.0,108.2891,108.3981,108.2099,108.2396,7702.0
2024-08-21 15:15:00,109.21,109.28,109.07,109.08,9364.0,108.2099,108.2792,108.0712,108.0811,9364.0
2024-08-21 15:20:00,109.08,109.11,108.87,108.99,12715.0,108.0811,108.1108,107.873,107.9919,12715.0
2024-08-21 15:25:00,109.0,109.1,108.98,109.06,14544.0,108.0018,108.1009,107.982,108.0612,14544.0
2024-08-21 15:30:00,109.06,109.21,108.97,109.19,19822.0,108.0612,108.2099,107.9721,108.1901,19822.0
2024-08-21 15:35:00,109.17,109.4,109.17,109.4,33712.0,108.1702,108.3981,108.1702,108.3981,33712.0
2024-08-21 15:40:00,109.42,109.43,109.19,109.28,26049.0,108.418,108.4279,108.1901,108.2792,26049.0
2024-08-21 15:45:00,109.29,109.47,109.25,109.47,38722.0,108.2891,108.4675,108.2495,108.4675,38722.0
2024-08-21 15:50:00,109.47,109.53,109.26,109.51,52736.0,108.4675,108.5269,108.2594,108.5071,52736.0
2024-08-21 15:55:00,109.48,109.56,109.19,109.28,191104.0,108.4774,108.5567,108.1901,108.2792,191104.0
2024-08-22 09:30:00,109.26,109.91,109.22,109.53,22090.0,108.2594,108.9035,108.2198,108.5269,22090.0
2024-08-22 09:35:00,109.53,109.87,108.89,109.56,12980.0,108.5269,108.8638,107.8928,108.5567,12980.0
2024-08-22 09:40:00,109.55,109.75,109.54,109.63,2841.0,108.5468,108.7449,108.5369,108.626,2841.0
2024-08-22 09:45:00,109.76,109.92,109.0,109.08,13693.0,108.7548,108.9134,108.0018,108.0811,13693.0
2024-08-22 09:50:00,109.11,109.39,109.01,109.27,1498.0,108.1108,108.3882,108.0117,108.2693,1498.0
2024-08-22 09:55:00,109.39,109.63,109.39,109.57,2959.0,108.3882,108.626,108.3882,108.5666,2959.0
2024-08-22 10:00:00,109.58,109.99,109.58,109.94,14293.0,108.5765,108.9827,108.5765,108.9332,14293.0
2024-08-22 10:05:00,109.87,109.94,109.41,109.44,8514.0,108.8638,108.9332,108.408,108.4378,8514.0
2024-08-22 10:10:00,109.48,109.48,109.2,109.24,7404.0,108.4774,108.4774,108.2,108.2396,7404.0
2024-08-22 10:15:00,109.35,109.45,109.24,109.28,5755.0,108.3486,108.4477,108.2396,108.2792,5755.0
2024-08-22 10:20:00,109.26,109.26,109.12,109.25,3889.0,108.2594,108.2594,108.1207,108.2495,3889.0
2024-08-22 10:25:00,109.32,109.4,109.22,109.38,254163.0,108.3189,108.3981,108.2198,108.3783,254163.0
2024-08-22 10:30:00,109.33,109.45,109.25,109.45,11166.0,108.3288,108.4477,108.2495,108.4477,11166.0
2024-08-22 10:35:00,109.47,109.49,109.29,109.31,11611.0,108.4675,108.4873,108.2891,108.309,11611.0
2024-08-22 10:40:00,109.3,109.4,109.29,109.32,5920.0,108.2991,108.3981,108.2891,108.3189,5920.0
2024-08-22 10:45:00,109.32,109.4,109.19,109.24,5566.0,108.3189,108.3981,108.1901,108.2396,5566.0
2024-08-22 10:50:00,109.27,109.33,109.24,109.3,23946.0,108.2693,108.3288,108.2396,108.2991,23946.0
2024-08-22 10:55:00,109.25,109.3,108.95,108.96,7128.0,108.2495,108.2991,107.9523,107.9622,7128.0
2024-08-22 11:00:00,108.98,109.15,108.95,109.04,11767.0,107.982,108.1504,107.9523,108.0414,11767.0
2024-08-22 11:05:00,109.06,109.09,108.94,108.96,4988.0,108.0612,108.091,107.9423,107.9622,4988.0
2024-08-22 11:10:00,108.94,108.94,108.83,108.83,3349.0,107.9423,107.9423,107.8334,107.8334,3349.0
2024-08-22 11:15:00,108.78,108.81,108.55,108.63,14474.0,107.7838,107.8135,107.5559,107.6352,14474.0
2024-08-22 11:20:00,108.54,108.57,108.37,108.55,21967.0,107.546,107.5757,107.3776,107.5559,21967.0
2024-08-22 11:25:00,108.5,108.57,108.5,108.53,5525.0,107.5064,107.5757,107.5064,107.5361,5525.0
2024-08-22 11:30:00,108.54,108.7,108.33,108.47,42505.0,107.546,107.7045,107.3379,107.4767,42505.0
2024-08-22 11:35:00,108.44,108.52,108.26,108.26,13366.0,107.4469,107.5262,107.2686,107.2686,13366.0
2024-08-22 11:40:00,108.3,108.43,108.06,108.12,15998.0,107.3082,107.437,107.0704,107.1299,15998.0
2024-08-22 11:45:00,108.16,108.28,108.11,108.12,10041.0,107.1695,107.2884,107.1199,107.1299,10041.0
2024-08-22 11:50:00,108.18,108.28,108.16,108.27,10693.0,107.1893,107.2884,107.1695,107.2785,10693.0
2024-08-22 11:55:00,108.23,108.44,108.19,108.38,11488.0,107.2389,107.4469,107.1992,107.3875,11488.0
2024-08-22 12:00:00,108.47,108.71,108.47,108.71,6046.0,107.4767,107.7145,107.4767,107.7145,6046.0
2024-08-22 12:05:00,108.65,108.67,108.5,108.58,22219.0,107.655,107.6748,107.5064,107.5856,22219.0
2024-08-22 12:10:00,108.61,108.61,108.5,108.5,4625.0,107.6154,107.6154,107.5064,107.5064,4625.0
2024-08-22 12:15:00,108.53,108.6,108.53,108.59,5505.0,107.5361,107.6055,107.5361,107.5956,5505.0
2024-08-22 12:20:00,108.63,108.91,108.6,108.89,9248.0,107.6352,107.9126,107.6055,107.8928,9248.0
2024-08-22 12:25:00,108.9,109.08,108.9,109.06,4263.0,107.9027,108.0811,107.9027,108.0612,4263.0
2024-08-22 12:30:00,109.07,109.14,109.02,109.11,4283.0,108.0712,108.1405,108.0216,108.1108,4283.0
2024-08-22 12:35:00,109.22,109.42,109.22,109.38,5052.0,108.2198,108.418,108.2198,108.3783,5052.0
2024-08-22 12:40:00,109.32,109.34,109.27,109.32,4103.0,108.3189,108.3387,108.2693,108.3189,4103.0
2024-08-22 12:45:00,109.28,109.29,109.17,109.29,12000.0,108.2792,108.2891,108.1702,108.2891,12000.0
2024-08-22 12:50:00,109.3,109.3,108.94,108.94,4496.0,108.2991,108.2991,107.9423,107.9423,4496.0
2024-08-22 12:55:00,108.95,109.03,108.91,109.03,3248.0,107.9523,108.0315,107.9126,108.0315,3248.0
2024-08-22 13:00:00,109.0,109.01,108.87,108.94,3272.0,108.0018,108.0117,107.873,107.9423,3272.0
2024-08-22 13:05:00,108.84,108.87,108.77,108.85,3633.0,107.8433,107.873,107.7739,107.8532,3633.0
2024-08-22 13:10:00,108.85,108.99,108.77,108.77,6387.0,107.8532,107.9919,107.7739,107.7739,6387.0
2024-08-22 13:15:00,108.81,108.91,108.79,108.91,2965.0,107.8135,107.9126,107.7937,107.9126,2965.0
2024-08-22 13:20:00,108.93,108.96,108.8,108.9,4345.0,107.9324,107.9622,107.8036,107.9027,4345.0
2024-08-22 13:25:00,108.86,108.87,108.73,108.77,2857.0,107.8631,107.873,107.7343,107.7739,2857.0
2024-08-22 13:30:00,108.75,108.75,108.45,108.63,5440.0,107.7541,107.7541,107.4568,107.6352,5440.0
2024-08-22 13:35:00,108.59,108.8,108.59,108.72,4228.0,107.5956,107.8036,107.5956,107.7244,4228.0
2024-08-22 13:40:00,108.72,108.88,108.72,108.84,4827.0,107.7244,107.8829,107.7244,107.8433,4827.0
2024-08-22 13:45:00,108.79,108.79,108.62,108.62,3907.0,107.7937,107.7937,107.6253,107.6253,3907.0
2024-08-22 13:50:00,108.66,108.74,108.63,108.65,9659.0,107.6649,107.7442,107.6352,107.655,9659.0
2024-08-22 13:55:00,108.65,108.66,108.59,108.62,34590.0,107.655,107.6649,107.5956,107.6253,34590.0
2024-08-22 14:00:00,108.59,108.65,108.53,108.63,6994.0,107.5956,107.655,107.5361,107.6352,6994.0
2024-08-22 14:05:00,108.67,108.74,108.6,108.74,2859.0,107.6748,107.7442,107.6055,107.7442,2859.0
2024-08-22 14:10:00,108.7,108.76,108.68,108.69,3236.0,107.7045,107.764,107.6847,107.6946,3236.0
2024-08-22 14:15:00,108.73,108.99,108.73,108.98,10368.0,107.7343,107.9919,107.7343,107.982,10368.0
2024-08-22 14:20:00,108.98,109.09,108.98,109.07,15799.0,107.982,108.091,107.982,108.0712,15799.0
2024-08-22 14:25:00,109.07,109.18,109.07,109.18,4490.0,108.0712,108.1802,108.0712,108.1802,4490.0
2024-08-22 14:30:00,109.18,109.18,109.05,109.08,11935.0,108.1802,108.1802,108.0513,108.0811,11935.0
2024-08-22 14:35:00,109.04,109.06,109.0,109.0,1642.0,108.0414,108.0612,108.0018,108.0018,1642.0
2024-08-22 14:40:00,109.02,109.04,108.92,108.97,26237.0,108.0216,108.0414,107.9225,107.9721,26237.0
2024-08-22 14:45:00,109.0,109.13,109.0,109.07,3135.0,108.0018,108.1306,108.0018,108.0712,3135.0
2024-08-22 14:50:00,109.04,109.13,109.03,109.04,10163.0,108.0414,108.1306,108.0315,108.0414,10163.0
2024-08-22 14:55:00,109.04,109.07,108.85,108.91,12672.0,108.0414,108.0712,107.8532,107.9126,12672.0
2024-08-22 15:00:00,108.91,109.07,108.9,108.99,20960.0,107.9126,108.0712,107.9027,107.9919,20960.0
2024-08-22 15:05:00,108.97,109.01,108.87,108.89,11099.0,107.9721,108.0117,107.873,107.8928,11099.0
2024-08-22 15:10:00,108.91,108.91,108.8,108.85,6544.0,107.9126,107.9126,107.8036,107.8532,6544.0
2024-08-22 15:15:00,108.85,108.88,108.68,108.74,13189.0,107.8532,107.8829,107.6847,107.7442,13189.0
2024-08-22 15:20:00,108.72,108.73,108.58,108.63,12732.0,107.7244,107.7343,107.5856,107.6352,12732.0
2024-08-22 15:25:00,108.63,108.75,108.61,108.73,20060.0,107.6352,107.7541,107.6154,107.7343,20060.0
2024-08-22 15:30:00,108.73,108.79,108.64,108.64,20390.0,107.7343,107.7937,107.6451,107.6451,20390.0
2024-08-22 15:35:00,108.62,108.76,108.6,108.72,22370.0,107.6253,107.764,107.6055,107.7244,22370.0
2024-08-22 15:40:00,108.7,108.71,108.54,108.59,44549.0,107.7045,107.7145,107.546,107.5956,44549.0
2024-08-22 15:45:00,108.59,108.77,108.59,108.71,30516.0,107.5956,107.7739,107.5956,107.7145,30516.0
2024-08-22 15:50:00,108.72,108.75,108.4,108.55,47244.0,107.7244,107.7541,107.4073,107.5559,47244.0
2024-08-22 15:55:00,108.54,108.56,108.37,108.5,110570.0,107.546,107.5658,107.3776,107.5064,110570.0
2024-08-23 09:30:00,109.23,109.63,109.08,109.45,12177.0,108.2297,108.626,108.0811,108.4477,12177.0
2024-08-23 09:35:00,109.63,109.97,109.55,109.55,8379.0,108.626,108.9629,108.5468,108.5468,8379.0
2024-08-23 09:40:00,109.48,109.53,108.9,109.13,8060.0,108.4774,108.5269,107.9027,108.1306,8060.0
2024-08-23 09:45:00,109.22,109.26,108.95,109.04,11823.0,108.2198,108.2594,107.9523,108.0414,11823.0
2024-08-23 09:50:00,109.07,109.07,108.73,108.78,5447.0,108.0712,108.0712,107.7343,107.7838,5447.0
2024-08-23 09:55:00,108.79,108.92,108.67,108.92,10727.0,107.7937,107.9225,107.6748,107.9225,10727.0
2024-08-23 10:00:00,109.01,109.93,108.92,109.92,22274.0,108.0117,108.9233,107.9225,108.9134,22274.0
2024-08-23 10:05:00,109.95,110.19,109.83,110.19,17479.0,108.9431,109.1809,108.8242,109.1809,17479.0
2024-08-23 10:10:00,110.24,110.59,110.12,110.53,27013.0,109.2304,109.5772,109.1115,109.5178,27013.0
2024-08-23 10:15:00,110.54,110.56,109.89,109.89,31401.0,109.5277,109.5475,108.8836,108.8836,31401.0
2024-08-23 10:20:00,110.0,110.26,109.86,110.17,52513.0,108.9926,109.2503,108.8539,109.1611,52513.0
2024-08-23 10:25:00,110.15,110.19,109.9,110.05,67114.0,109.1413,109.1809,108.8936,109.0422,67114.0
2024-08-23 10:30:00,110.07,110.37,110.03,110.22,86257.0,109.062,109.3593,109.0224,109.2106,86257.0
2024-08-23 10:35:00,110.19,110.4,110.01,110.37,23347.0,109.1809,109.389,109.0025,109.3593,23347.0
2024-08-23 10:40:00,110.43,110.51,110.3,110.48,8243.0,109.4187,109.498,109.2899,109.4682,8243.0
2024-08-23 10:45:00,110.53,110.53,109.82,109.89,14147.0,109.5178,109.5178,108.8143,108.8836,14147.0
2024-08-23 10:50:00,109.96,110.0,109.71,109.94,39726.0,108.953,108.9926,108.7053,108.9332,39726.0
2024-08-23 10:55:00,109.96,110.23,109.95,110.23,31108.0,108.953,109.2205,108.9431,109.2205,31108.0
2024-08-23 11:00:00,110.11,110.28,110.04,110.27,13497.0,109.1016,109.2701,109.0323,109.2602,13497.0
2024-08-23 11:05:00,110.28,110.84,110.22,110.8,16836.0,109.2701,109.8249,109.2106,109.7853,16836.0
2024-08-23 11:10:00,110.84,110.84,110.46,110.76,19404.0,109.8249,109.8249,109.4484,109.7457,19404.0
2024-08-23 11:15:00,110.76,110.89,110.68,110.83,7032.0,109.7457,109.8745,109.6664,109.815,7032.0
2024-08-23 11:20:00,110.83,110.95,110.76,110.8,13427.0,109.815,109.9339,109.7457,109.7853,13427.0
2024-08-23 11:25:00,110.83,110.91,110.58,110.61,10427.0,109.815,109.8943,109.5673,109.5971,10427.0
2024-08-23 11:30:00,110.63,110.68,110.54,110.54,5893.0,109.6169,109.6664,109.5277,109.5277,5893.0
2024-08-23 11:35:00,110.56,110.85,110.56,110.85,23353.0,109.5475,109.8349,109.5475,109.8349,23353.0
2024-08-23 11:40:00,110.83,111.0,110.63,110.66,7500.0,109.815,109.9835,109.6169,109.6466,7500.0
2024-08-23 11:45:00,110.71,110.71,110.5,110.63,12447.0,109.6961,109.6961,109.4881,109.6169,12447.0
2024-08-23 11:50:00,110.64,110.64,110.42,110.49,7359.0,109.6268,109.6268,109.4088,109.4782,7359.0
2024-08-23 11:55:00,110.49,110.62,110.27,110.36,6697.0,109.4782,109.607,109.2602,109.3493,6697.0
2024-08-23 12:00:00,110.36,110.37,110.0,110.12,11412.0,109.3493,109.3593,108.9926,109.1115,11412.0
2024-08-23 12:05:00,110.13,110.26,109.98,110.25,10896.0,109.1215,109.2503,108.9728,109.2404,10896.0
2024-08-23 12:10:00,110.25,110.25,109.99,109.99,6868.0,109.2404,109.2404,108.9827,108.9827,6868.0
2024-08-23 12:15:00,110.03,110.24,110.03,110.21,5258.0,109.0224,109.2304,109.0224,109.2007,5258.0
2024-08-23 12:20:00,110.21,110.35,110.21,110.29,5432.0,109.2007,109.3394,109.2007,109.28,5432.0
2024-08-23 12:25:00,110.28,110.38,110.19,110.27,8070.0,109.2701,109.3692,109.1809,109.2602,8070.0
2024-08-23 12:30:00,110.28,110.55,110.25,110.54,8919.0,109.2701,109.5376,109.2404,109.5277,8919.0
2024-08-23 12:35:00,110.55,110.8,110.54,110.7,6981.0,109.5376,109.7853,109.5277,109.6862,6981.0
2024-08-23 12:40:00,110.73,110.73,110.44,110.52,8463.0,109.716,109.716,109.4286,109.5079,8463.0
2024-08-23 12:45:00,110.45,110.47,110.31,110.37,4345.0,109.4385,109.4583,109.2998,109.3593,4345.0
2024-08-23 12:50:00,110.49,110.73,110.49,110.69,5591.0,109.4782,109.716,109.4782,109.6763,5591.0
2024-08-23 12:55:00,110.75,110.89,110.74,110.75,7009.0,109.7358,109.8745,109.7259,109.7358,7009.0
2024-08-23 13:00:00,110.76,110.86,110.73,110.83,5325.0,109.7457,109.8448,109.716,109.815,5325.0
2024-08-23 13:05:00,110.86,110.92,110.83,110.86,7323.0,109.8448,109.9042,109.815,109.8448,7323.0
2024-08-23 13:10:00,110.89,110.9,110.74,110.82,7005.0,109.8745,109.8844,109.7259,109.8051,7005.0
2024-08-23 13:15:00,110.87,110.95,110.84,110.89,7663.0,109.8547,109.9339,109.8249,109.8745,7663.0
2024-08-23 13:20:00,110.89,110.94,110.75,110.83,8175.0,109.8745,109.924,109.7358,109.815,8175.0
2024-08-23 13:25:00,110.83,110.96,110.82,110.93,9789.0,109.815,109.9438,109.8051,109.9141,9789.0
2024-08-23 13:30:00,110.93,111.0,110.92,110.98,6541.0,109.9141,109.9835,109.9042,109.9637,6541.0
2024-08-23 13:35:00,110.98,111.03,110.94,110.94,9618.0,109.9637,110.0132,109.924,109.924,9618.0
2024-08-23 13:40:00,110.95,111.01,110.92,111.0,5060.0,109.9339,109.9934,109.9042,109.9835,5060.0
2024-08-23 13:45:00,110.98,111.08,110.97,111.08,7239.0,109.9637,110.0628,109.9538,110.0628,7239.0
2024-08-23 13:50:00,111.11,111.19,111.08,111.13,11127.0,110.0925,110.1717,110.0628,110.1123,11127.0
2024-08-23 13:55:00,111.15,111.17,111.04,111.04,11076.0,110.1321,110.1519,110.0231,110.0231,11076.0
2024-08-23 14:00:00,111.04,111.1,110.99,111.1,5037.0,110.0231,110.0826,109.9736,110.0826,5037.0
2024-08-23 14:05:00,111.11,111.12,111.02,111.02,5683.0,110.0925,110.1024,110.0033,110.0033,5683.0
2024-08-23 14:10:00,111.02,111.09,110.96,111.01,4745.0,110.0033,110.0727,109.9438,109.9934,4745.0
2024-08-23 14:15:00,111.0,111.02,110.93,110.98,7300.0,109.9835,110.0033,109.9141,109.9637,7300.0
2024-08-23 14:20:00,110.99,111.0,110.82,110.99,7626.0,109.9736,109.9835,109.8051,109.9736,7626.0
2024-08-23 14:25:00,111.02,111.02,110.91,110.95,8482.0,110.0033,110.0033,109.8943,109.9339,8482.0
2024-08-23 14:30:00,110.97,110.98,110.89,110.95,15776.0,109.9538,109.9637,109.8745,109.9339,15776.0
2024-08-23 14:35:00,110.96,110.96,110.72,110.72,7664.0,109.9438,109.9438,109.706,109.706,7664.0
2024-08-23 14:40:00,110.75,110.81,110.71,110.8,6411.0,109.7358,109.7952,109.6961,109.7853,6411.0
2024-08-23 14:45:00,110.79,110.89,110.78,110.87,6156.0,109.7754,109.8745,109.7655,109.8547,6156.0
2024-08-23 14:50:00,110.87,110.91,110.69,110.77,15074.0,109.8547,109.8943,109.6763,109.7556,15074.0
2024-08-23 14:55:00,110.8,110.83,110.68,110.77,6613.0,109.7853,109.815,109.6664,109.7556,6613.0
2024-08-23 15:00:00,110.8,110.8,110.6,110.74,8590.0,109.7853,109.7853,109.5871,109.7259,8590.0
2024-08-23 15:05:00,110.72,110.89,110.69,110.87,14988.0,109.706,109.8745,109.6763,109.8547,14988.0
2024-08-23 15:10:00,110.89,111.17,110.88,111.12,14044.0,109.8745,110.1519,109.8646,110.1024,14044.0
2024-08-23 15:15:00,111.15,111.21,111.1,111.18,10803.0,110.1321,110.1916,110.0826,110.1618,10803.0
2024-08-23 15:20:00,111.19,111.37,111.19,111.34,20504.0,110.1717,110.3501,110.1717,110.3204,20504.0
2024-08-23 15:25:00,111.34,111.34,111.24,111.33,16314.0,110.3204,110.3204,110.2213,110.3105,16314.0
2024-08-23 15:30:00,111.3,111.38,111.27,111.36,28887.0,110.2807,110.36,110.251,110.3402,28887.0
2024-08-23 15:35:00,111.34,111.49,111.28,111.48,18679.0,110.3204,110.469,110.2609,110.4591,18679.0
2024-08-23 15:40:00,111.48,111.62,111.47,111.49,26377.0,110.4591,110.5978,110.4492,110.469,26377.0
2024-08-23 15:45:00,111.5,111.64,111.39,111.62,17907.0,110.4789,110.6176,110.3699,110.5978,17907.0
2024-08-23 15:50:00,111.61,111.66,111.39,111.6,34404.0,110.5879,110.6374,110.3699,110.578,34404.0
2024-08-23 15:55:00,111.65,111.72,111.47,111.51,92511.0,110.6275,110.6969,110.4492,110.4888,92511.0
2024-08-26 09:30:00,111.97,112.38,111.7,111.82,20376.0,110.9446,111.3508,110.6771,110.796,20376.0
2024-08-26 09:35:00,111.77,112.09,111.7,111.94,4974.0,110.7464,111.0635,110.6771,110.9149,4974.0
2024-08-26 09:40:00,111.92,112.05,111.69,112.04,6976.0,110.8951,111.0239,110.6672,111.014,6976.0
2024-08-26 09:45:00,112.02,112.4,112.01,112.37,14792.0,110.9941,111.3707,110.9842,111.3409,14792.0
2024-08-26 09:50:00,112.46,112.51,112.27,112.34,7917.0,111.4301,111.4797,111.2419,111.3112,7917.0
2024-08-26 09:55:00,112.34,112.66,112.34,112.62,11531.0,111.3112,111.6283,111.3112,111.5886,11531.0
2024-08-26 10:00:00,112.65,112.67,112.4,112.42,9034.0,111.6184,111.6382,111.3707,111.3905,9034.0
2024-08-26 10:05:00,112.48,112.66,112.42,112.65,13463.0,111.4499,111.6283,111.3905,111.6184,13463.0
2024-08-26 10:10:00,112.67,112.77,112.64,112.68,6461.0,111.6382,111.7373,111.6085,111.6481,6461.0
2024-08-26 10:15:00,112.6,112.8,112.51,112.54,10329.0,111.5688,111.767,111.4797,111.5094,10329.0
2024-08-26 10:20:00,112.54,112.56,112.32,112.5,9016.0,111.5094,111.5292,111.2914,111.4697,9016.0
2024-08-26 10:25:00,112.54,112.74,112.52,112.66,7562.0,111.5094,111.7075,111.4896,111.6283,7562.0
2024-08-26 10:30:00,112.66,112.67,112.36,112.38,8571.0,111.6283,111.6382,111.331,111.3508,8571.0
2024-08-26 10:35:00,112.32,112.53,112.25,112.38,8074.0,111.2914,111.4995,111.222,111.3508,8074.0
2024-08-26 10:40:00,112.36,112.45,112.32,112.37,9059.0,111.331,111.4202,111.2914,111.3409,9059.0
2024-08-26 10:45:00,112.33,112.42,112.28,112.3,6406.0,111.3013,111.3905,111.2518,111.2716,6406.0
2024-08-26 10:50:00,112.27,112.41,112.22,112.4,6945.0,111.2419,111.3806,111.1923,111.3707,6945.0
2024-08-26 10:55:00,112.4,112.44,112.28,112.4,5389.0,111.3707,111.4103,111.2518,111.3707,5389.0
2024-08-26 11:00:00,112.41,112.47,112.31,112.4,15076.0,111.3806,111.44,111.2815,111.3707,15076.0
2024-08-26 11:05:00,112.42,112.42,112.25,112.38,8596.0,111.3905,111.3905,111.222,111.3508,8596.0
2024-08-26 11:10:00,112.37,112.57,112.3,112.57,11298.0,111.3409,111.5391,111.2716,111.5391,11298.0
2024-08-26 11:15:00,112.57,112.57,112.36,112.4,12494.0,111.5391,111.5391,111.331,111.3707,12494.0
2024-08-26 11:20:00,112.46,112.56,112.38,112.51,9351.0,111.4301,111.5292,111.3508,111.4797,9351.0
2024-08-26 11:25:00,112.46,112.49,112.05,112.16,21355.0,111.4301,111.4598,111.0239,111.1329,21355.0
2024-08-26 11:30:00,112.12,112.22,112.05,112.17,10101.0,111.0932,111.1923,111.0239,111.1428,10101.0
2024-08-26 11:35:00,112.17,112.26,112.14,112.25,10269.0,111.1428,111.2319,111.113,111.222,10269.0
2024-08-26 11:40:00,112.25,112.35,112.14,112.15,9216.0,111.222,111.3211,111.113,111.123,9216.0
2024-08-26 11:45:00,112.12,112.23,111.98,112.21,10427.0,111.0932,111.2022,110.9545,111.1824,10427.0
2024-08-26 11:50:00,112.24,112.24,112.03,112.08,6980.0,111.2121,111.2121,111.0041,111.0536,6980.0
2024-08-26 11:55:00,112.07,112.12,112.03,112.08,4996.0,111.0437,111.0932,111.0041,111.0536,4996.0
2024-08-26 12:00:00,112.06,112.09,112.0,112.03,5423.0,111.0338,111.0635,110.9743,111.0041,5423.0
2024-08-26 12:05:00,112.03,112.12,111.99,112.11,17384.0,111.0041,111.0932,110.9644,111.0833,17384.0
2024-08-26 12:10:00,112.12,112.19,112.11,112.14,9080.0,111.0932,111.1626,111.0833,111.113,9080.0
2024-08-26 12:15:00,112.16,112.27,112.16,112.2,4004.0,111.1329,111.2419,111.1329,111.1725,4004.0
2024-08-26 12:20:00,112.24,112.34,112.24,112.32,8030.0,111.2121,111.3112,111.2121,111.2914,8030.0
2024-08-26 12:25:00,112.33,112.36,112.27,112.3,4738.0,111.3013,111.331,111.2419,111.2716,4738.0
2024-08-26 12:30:00,112.31,112.31,112.17,112.22,2972.0,111.2815,111.2815,111.1428,111.1923,2972.0
2024-08-26 12:35:00,112.2,112.21,112.14,112.14,3541.0,111.1725,111.1824,111.113,111.113,3541.0
2024-08-26 12:40:00,112.12,112.14,112.05,112.05,5213.0,111.0932,111.113,111.0239,111.0239,5213.0
2024-08-26 12:45:00,112.04,112.08,111.93,111.95,7821.0,111.014,111.0536,110.905,110.9248,7821.0
2024-08-26 12:50:00,111.99,112.05,111.94,111.97,7823.0,110.9644,111.0239,110.9149,110.9446,7823.0
2024-08-26 12:55:00,111.98,112.0,111.79,111.87,6691.0,110.9545,110.9743,110.7662,110.8455,6691.0
2024-08-26 13:00:00,111.85,111.88,111.8,111.85,4739.0,110.8257,110.8554,110.7762,110.8257,4739.0
2024-08-26 13:05:00,111.86,111.87,111.66,111.69,7822.0,110.8356,110.8455,110.6374,110.6672,7822.0
2024-08-26 13:10:00,111.64,111.72,111.61,111.66,7213.0,110.6176,110.6969,110.5879,110.6374,7213.0
2024-08-26 13:15:00,111.74,111.74,111.61,111.68,7399.0,110.7167,110.7167,110.5879,110.6573,7399.0
2024-08-26 13:20:00,111.73,111.81,111.7,111.77,5166.0,110.7068,110.7861,110.6771,110.7464,5166.0
2024-08-26 13:25:00,111.76,111.89,111.76,111.87,6273.0,110.7365,110.8653,110.7365,110.8455,6273.0
2024-08-26 13:30:00,111.86,111.87,111.78,111.81,5493.0,110.8356,110.8455,110.7563,110.7861,5493.0
2024-08-26 13:35:00,111.81,111.84,111.54,111.55,10717.0,110.7861,110.8158,110.5185,110.5284,10717.0
2024-08-26 13:40:00,111.57,111.7,111.57,111.67,3913.0,110.5483,110.6771,110.5483,110.6473,3913.0
2024-08-26 13:45:00,111.68,111.71,111.59,111.59,13939.0,110.6573,110.687,110.5681,110.5681,13939.0
2024-08-26 13:50:00,111.51,111.56,111.44,111.56,5560.0,110.4888,110.5384,110.4195,110.5384,5560.0
2024-08-26 13:55:00,111.59,111.66,111.56,111.66,6239.0,110.5681,110.6374,110.5384,110.6374,6239.0
2024-08-26 14:00:00,111.65,111.77,111.61,111.68,5370.0,110.6275,110.7464,110.5879,110.6573,5370.0
2024-08-26 14:05:00,111.72,111.8,111.66,111.7,7681.0,110.6969,110.7762,110.6374,110.6771,7681.0
2024-08-26 14:10:00,111.69,111.71,111.62,111.7,6793.0,110.6672,110.687,110.5978,110.6771,6793.0
2024-08-26 14:15:00,111.7,111.75,111.67,111.71,5082.0,110.6771,110.7266,110.6473,110.687,5082.0
2024-08-26 14:20:00,111.75,111.81,111.7,111.8,6855.0,110.7266,110.7861,110.6771,110.7762,6855.0
2024-08-26 14:25:00,111.81,111.88,111.8,111.88,2692.0,110.7861,110.8554,110.7762,110.8554,2692.0
2024-08-26 14:30:00,111.88,111.88,111.79,111.86,5386.0,110.8554,110.8554,110.7662,110.8356,5386.0
2024-08-26 14:35:00,111.85,112.0,111.84,112.0,10023.0,110.8257,110.9743,110.8158,110.9743,10023.0
2024-08-26 14:40:00,112.02,112.09,112.01,112.02,7055.0,110.9941,111.0635,110.9842,110.9941,7055.0
2024-08-26 14:45:00,112.03,112.05,111.97,111.97,9541.0,111.0041,111.0239,110.9446,110.9446,9541.0
2024-08-26 14:50:00,111.93,112.02,111.84,111.85,6476.0,110.905,110.9941,110.8158,110.8257,6476.0
2024-08-26 14:55:00,111.87,111.93,111.87,111.91,5802.0,110.8455,110.905,110.8455,110.8851,5802.0
2024-08-26 15:00:00,111.92,111.94,111.86,111.92,8683.0,110.8951,110.9149,110.8356,110.8951,8683.0
2024-08-26 15:05:00,111.95,111.95,111.81,111.89,6307.0,110.9248,110.9248,110.7861,110.8653,6307.0
2024-08-26 15:10:00,111.88,112.02,111.88,111.94,9848.0,110.8554,110.9941,110.8554,110.9149,9848.0
2024-08-26 15:15:00,111.95,111.98,111.86,111.88,9621.0,110.9248,110.9545,110.8356,110.8554,9621.0
2024-08-26 15:20:00,111.88,111.95,111.86,111.91,10117.0,110.8554,110.9248,110.8356,110.8851,10117.0
2024-08-26 15:25:00,111.92,112.1,111.91,112.09,10566.0,110.8951,111.0734,110.8851,111.0635,10566.0
2024-08-26 15:30:00,112.07,112.14,111.95,112.06,15839.0,111.0437,111.113,110.9248,111.0338,15839.0
2024-08-26 15:35:00,112.05,112.22,112.0,112.2,14164.0,111.0239,111.1923,110.9743,111.1725,14164.0
2024-08-26 15:40:00,112.21,112.35,112.2,112.22,16688.0,111.1824,111.3211,111.1725,111.1923,16688.0
2024-08-26 15:45:00,112.24,112.27,112.02,112.05,13588.0,111.2121,111.2419,110.9941,111.0239,13588.0
2024-08-26 15:50:00,112.08,112.21,111.94,112.16,48577.0,111.0536,111.1824,110.9149,111.1329,48577.0
2024-08-26 15:55:00,112.12,112.15,111.72,111.92,115920.0,111.0932,111.123,110.6969,110.8951,115920.0
2024-08-27 09:30:00,112.56,112.9,112.1,112.42,31494.0,111.5292,111.8661,111.0734,111.3905,31494.0
2024-08-27 09:35:00,112.33,112.49,112.12,112.38,13871.0,111.3013,111.4598,111.0932,111.3508,13871.0
2024-08-27 09:40:00,112.38,112.4,112.04,112.19,8782.0,111.3508,111.3707,111.014,111.1626,8782.0
2024-08-27 09:45:00,112.31,112.63,112.3,112.37,21561.0,111.2815,111.5986,111.2716,111.3409,21561.0
2024-08-27 09:50:00,112.39,112.59,112.33,112.54,6741.0,111.3608,111.5589,111.3013,111.5094,6741.0
2024-08-27 09:55:00,112.54,112.54,112.26,112.39,58417.0,111.5094,111.5094,111.2319,111.3608,58417.0
2024-08-27 10:00:00,112.38,112.58,112.35,112.57,11045.0,111.3508,111.549,111.3211,111.5391,11045.0
2024-08-27 10:05:00,112.57,112.6,112.46,112.48,29082.0,111.5391,111.5688,111.4301,111.4499,29082.0
2024-08-27 10:10:00,112.49,112.84,112.49,112.68,25381.0,111.4598,111.8066,111.4598,111.6481,25381.0
2024-08-27 10:15:00,112.67,112.78,112.49,112.65,37514.0,111.6382,111.7472,111.4598,111.6184,37514.0
2024-08-27 10:20:00,112.68,113.0,112.67,112.91,17225.0,111.6481,111.9652,111.6382,111.876,17225.0
2024-08-27 10:25:00,112.93,112.98,112.66,112.8,22561.0,111.8958,111.9454,111.6283,111.767,22561.0
2024-08-27 10:30:00,112.8,113.0,112.79,112.98,8625.0,111.767,111.9652,111.7571,111.9454,8625.0
2024-08-27 10:35:00,112.98,113.35,112.92,113.28,16904.0,111.9454,112.312,111.8859,112.2426,16904.0
2024-08-27 10:40:00,113.31,113.67,113.24,113.56,8407.0,112.2723,112.629,112.203,112.52,8407.0
2024-08-27 10:45:00,113.6,113.63,113.34,113.39,38473.0,112.5597,112.5894,112.3021,112.3516,38473.0
2024-08-27 10:50:00,113.39,113.5,113.38,113.5,11177.0,112.3516,112.4606,112.3417,112.4606,11177.0
2024-08-27 10:55:00,113.51,113.67,113.49,113.56,15445.0,112.4705,112.629,112.4507,112.52,15445.0
2024-08-27 11:00:00,113.58,113.62,113.54,113.56,8438.0,112.5399,112.5795,112.5002,112.52,8438.0
2024-08-27 11:05:00,113.57,113.57,113.14,113.27,10674.0,112.5299,112.5299,112.1039,112.2327,10674.0
2024-08-27 11:10:00,113.26,113.3,113.14,113.14,13672.0,112.2228,112.2624,112.1039,112.1039,13672.0
2024-08-27 11:15:00,113.13,113.19,112.78,112.84,22362.0,112.094,112.1534,111.7472,111.8066,22362.0
2024-08-27 11:20:00,112.84,112.93,112.76,112.83,15046.0,111.8066,111.8958,111.7274,111.7967,15046.0
2024-08-27 11:25:00,112.76,112.81,112.71,112.81,8162.0,111.7274,111.7769,111.6778,111.7769,8162.0
2024-08-27 11:30:00,112.79,112.86,112.71,112.76,8618.0,111.7571,111.8264,111.6778,111.7274,8618.0
2024-08-27 11:35:00,112.75,112.83,112.7,112.73,6570.0,111.7175,111.7967,111.6679,111.6976,6570.0
2024-08-27 11:40:00,112.71,112.77,112.64,112.77,6264.0,111.6778,111.7373,111.6085,111.7373,6264.0
2024-08-27 11:45:00,112.77,112.83,112.72,112.83,10708.0,111.7373,111.7967,111.6877,111.7967,10708.0
2024-08-27 11:50:00,112.83,112.83,112.68,112.75,5566.0,111.7967,111.7967,111.6481,111.7175,5566.0
2024-08-27 11:55:00,112.74,112.81,112.66,112.77,7161.0,111.7075,111.7769,111.6283,111.7373,7161.0
2024-08-27 12:00:00,112.79,112.86,112.75,112.84,3928.0,111.7571,111.8264,111.7175,111.8066,3928.0
2024-08-27 12:05:00,112.84,112.9,112.77,112.79,7571.0,111.8066,111.8661,111.7373,111.7571,7571.0
2024-08-27 12:10:00,112.82,113.01,112.8,112.97,9462.0,111.7868,111.9751,111.767,111.9354,9462.0
2024-08-27 12:15:00,112.96,113.06,112.91,113.05,7873.0,111.9255,112.0246,111.876,112.0147,7873.0
2024-08-27 12:20:00,113.05,113.06,112.98,113.03,4913.0,112.0147,112.0246,111.9454,111.9949,4913.0
2024-08-27 12:25:00,113.03,113.11,113.01,113.11,8845.0,111.9949,112.0742,111.9751,112.0742,8845.0
2024-08-27 12:30:00,113.12,113.24,113.08,113.24,7658.0,112.0841,112.203,112.0444,112.203,7658.0
2024-08-27 12:35:00,113.23,113.24,113.07,113.08,4772.0,112.1931,112.203,112.0345,112.0444,4772.0
2024-08-27 12:40:00,113.11,113.14,112.9,112.94,8404.0,112.0742,112.1039,111.8661,111.9057,8404.0
2024-08-27 12:45:00,112.92,113.07,112.92,113.07,7575.0,111.8859,112.0345,111.8859,112.0345,7575.0
2024-08-27 12:50:00,113.1,113.16,113.05,113.15,8407.0,112.0643,112.1237,112.0147,112.1138,8407.0
2024-08-27 12:55:00,113.14,113.2,113.11,113.13,5909.0,112.1039,112.1633,112.0742,112.094,5909.0
2024-08-27 13:00:00,113.14,113.31,113.13,113.29,5741.0,112.1039,112.2723,112.094,112.2525,5741.0
2024-08-27 13:05:00,113.28,113.46,113.26,113.41,6459.0,112.2426,112.421,112.2228,112.3714,6459.0
2024-08-27 13:10:00,113.42,113.53,113.42,113.5,7422.0,112.3813,112.4903,112.3813,112.4606,7422.0
2024-08-27 13:15:00,113.5,113.6,113.47,113.59,3525.0,112.4606,112.5597,112.4309,112.5498,3525.0
2024-08-27 13:20:00,113.6,113.63,113.57,113.6,11065.0,112.5597,112.5894,112.5299,112.5597,11065.0
2024-08-27 13:25:00,113.59,113.75,113.58,113.73,5048.0,112.5498,112.7083,112.5399,112.6885,5048.0
2024-08-27 13:30:00,113.73,113.78,113.66,113.67,8355.0,112.6885,112.738,112.6191,112.629,8355.0
2024-08-27 13:35:00,113.68,113.78,113.66,113.71,6075.0,112.6389,112.738,112.6191,112.6687,6075.0
2024-08-27 13:40:00,113.7,113.77,113.66,113.7,5136.0,112.6588,112.7281,112.6191,112.6588,5136.0
2024-08-27 13:45:00,113.7,113.72,113.58,113.67,8982.0,112.6588,112.6786,112.5399,112.629,8982.0
2024-08-27 13:50:00,113.67,113.67,113.57,113.65,7510.0,112.629,112.629,112.5299,112.6092,7510.0
2024-08-27 13:55:00,113.65,113.74,113.59,113.74,6166.0,112.6092,112.6984,112.5498,112.6984,6166.0
2024-08-27 14:00:00,113.72,113.83,113.68,113.79,13008.0,112.6786,112.7876,112.6389,112.7479,13008.0
2024-08-27 14:05:00,113.8,113.8,113.67,113.77,9600.0,112.7578,112.7578,112.629,112.7281,9600.0
2024-08-27 14:10:00,113.76,113.86,113.73,113.84,17564.0,112.7182,112.8173,112.6885,112.7975,17564.0
2024-08-27 14:15:00,113.84,114.09,113.81,114.07,25632.0,112.7975,113.0452,112.7677,113.0254,25632.0
2024-08-27 14:20:00,114.05,114.06,114.0,114.01,9977.0,113.0056,113.0155,112.956,112.9659,9977.0
2024-08-27 14:25:00,114.01,114.07,113.98,114.06,11764.0,112.9659,113.0254,112.9362,113.0155,11764.0
2024-08-27 14:30:00,114.06,114.12,114.05,114.09,18606.0,113.0155,113.0749,113.0056,113.0452,18606.0
2024-08-27 14:35:00,114.11,114.14,114.09,114.11,9395.0,113.065,113.0947,113.0452,113.065,9395.0
2024-08-27 14:40:00,114.12,114.18,114.09,114.16,14208.0,113.0749,113.1344,113.0452,113.1145,14208.0
2024-08-27 14:45:00,114.16,114.16,113.96,114.04,16055.0,113.1145,113.1145,112.9164,112.9956,16055.0
2024-08-27 14:50:00,114.05,114.15,114.01,114.03,13311.0,113.0056,113.1046,112.9659,112.9857,13311.0
2024-08-27 14:55:00,114.03,114.05,113.92,113.99,14011.0,112.9857,113.0056,112.8767,112.9461,14011.0
2024-08-27 15:00:00,113.98,114.09,113.98,114.01,23535.0,112.9362,113.0452,112.9362,112.9659,23535.0
2024-08-27 15:05:00,114.03,114.06,113.95,114.04,19445.0,112.9857,113.0155,112.9065,112.9956,19445.0
2024-08-27 15:10:00,114.02,114.12,113.99,114.03,12262.0,112.9758,113.0749,112.9461,112.9857,12262.0
2024-08-27 15:15:00,114.03,114.06,113.92,113.95,16685.0,112.9857,113.0155,112.8767,112.9065,16685.0
2024-08-27 15:20:00,113.93,113.93,113.81,113.92,13592.0,112.8867,112.8867,112.7677,112.8767,13592.0
2024-08-27 15:25:00,113.93,114.0,113.91,114.0,15356.0,112.8867,112.956,112.8668,112.956,15356.0
2024-08-27 15:30:00,113.98,114.07,113.92,113.98,28650.0,112.9362,113.0254,112.8767,112.9362,28650.0
2024-08-27 15:35:00,113.97,114.05,113.92,113.97,23740.0,112.9263,113.0056,112.8767,112.9263,23740.0
2024-08-27 15:40:00,113.97,114.02,113.84,113.86,26152.0,112.9263,112.9758,112.7975,112.8173,26152.0
2024-08-27 15:45:00,113.82,113.91,113.8,113.84,32334.0,112.7777,112.8668,112.7578,112.7975,32334.0
2024-08-27 15:50:00,113.81,113.84,113.65,113.66,40826.0,112.7677,112.7975,112.6092,112.6191,40826.0
2024-08-27 15:55:00,113.66,113.81,113.57,113.63,158894.0,112.6191,112.7677,112.5299,112.5894,158894.0
2024-08-28 09:30:00,113.51,114.05,113.51,113.91,18264.0,112.4705,113.0056,112.4705,112.8668,18264.0
2024-08-28 09:35:00,113.91,114.17,113.6,114.06,5414.0,112.8668,113.1245,112.5597,113.0155,5414.0
2024-08-28 09:40:00,114.14,114.22,113.8,114.22,10486.0,113.0947,113.174,112.7578,113.174,10486.0
2024-08-28 09:45:00,114.21,114.65,114.19,114.43,15684.0,113.1641,113.6001,113.1443,113.3821,15684.0
2024-08-28 09:50:00,114.25,114.63,113.94,114.49,9899.0,113.2037,113.5802,112.8966,113.4415,9899.0
2024-08-28 09:55:00,114.5,114.64,114.02,114.06,23689.0,113.4514,113.5901,112.9758,113.0155,23689.0
2024-08-28 10:00:00,114.19,114.19,113.6,113.82,8989.0,113.1443,113.1443,112.5597,112.7777,8989.0
2024-08-28 10:05:00,113.72,114.02,113.72,113.96,9261.0,112.6786,112.9758,112.6786,112.9164,9261.0
2024-08-28 10:10:00,113.93,113.93,113.84,113.88,4813.0,112.8867,112.8867,112.7975,112.8371,4813.0
2024-08-28 10:15:00,113.88,114.15,113.83,114.09,28574.0,112.8371,113.1046,112.7876,113.0452,28574.0
2024-08-28 10:20:00,114.12,114.14,113.89,113.97,11539.0,113.0749,113.0947,112.847,112.9263,11539.0
2024-08-28 10:25:00,113.94,114.05,113.83,114.0,6527.0,112.8966,113.0056,112.7876,112.956,6527.0
2024-08-28 10:30:00,113.97,114.15,113.94,114.0,10594.0,112.9263,113.1046,112.8966,112.956,10594.0
2024-08-28 10:35:00,114.0,114.24,113.97,114.23,8226.0,112.956,113.1938,112.9263,113.1839,8226.0
2024-08-28 10:40:00,114.23,114.24,113.91,114.02,14900.0,113.1839,113.1938,112.8668,112.9758,14900.0
2024-08-28 10:45:00,114.0,114.16,113.97,114.13,10855.0,112.956,113.1145,112.9263,113.0848,10855.0
2024-08-28 10:50:00,114.17,114.31,114.11,114.26,6059.0,113.1245,113.2632,113.065,113.2136,6059.0
2024-08-28 10:55:00,114.29,114.31,114.15,114.28,8294.0,113.2434,113.2632,113.1046,113.2334,8294.0
2024-08-28 11:00:00,114.24,114.24,114.1,114.16,10662.0,113.1938,113.1938,113.0551,113.1145,10662.0
2024-08-28 11:05:00,114.17,114.17,114.05,114.05,7552.0,113.1245,113.1245,113.0056,113.0056,7552.0
2024-08-28 11:10:00,114.09,114.15,113.82,113.91,15629.0,113.0452,113.1046,112.7777,112.8668,15629.0
2024-08-28 11:15:00,113.91,113.96,113.63,113.69,9248.0,112.8668,112.9164,112.5894,112.6488,9248.0
2024-08-28 11:20:00,113.69,113.85,113.61,113.62,13208.0,112.6488,112.8074,112.5696,112.5795,13208.0
2024-08-28 11:25:00,113.62,113.78,113.46,113.78,24122.0,112.5795,112.738,112.421,112.738,24122.0
2024-08-28 11:30:00,113.77,113.86,113.62,113.84,15529.0,112.7281,112.8173,112.5795,112.7975,15529.0
2024-08-28 11:35:00,113.84,114.08,113.82,114.05,14259.0,112.7975,113.0353,112.7777,113.0056,14259.0
2024-08-28 11:40:00,114.04,114.13,113.96,114.0,7526.0,112.9956,113.0848,112.9164,112.956,7526.0
2024-08-28 11:45:00,114.01,114.04,113.9,114.01,7415.0,112.9659,112.9956,112.8569,112.9659,7415.0
2024-08-28 11:50:00,114.0,114.31,113.99,114.31,13161.0,112.956,113.2632,112.9461,113.2632,13161.0
2024-08-28 11:55:00,114.33,114.41,114.3,114.31,14327.0,113.283,113.3623,113.2533,113.2632,14327.0
2024-08-28 12:00:00,114.27,114.35,114.24,114.27,8165.0,113.2235,113.3028,113.1938,113.2235,8165.0
2024-08-28 12:05:00,114.26,114.26,113.84,113.84,12010.0,113.2136,113.2136,112.7975,112.7975,12010.0
2024-08-28 12:10:00,113.87,114.09,113.84,114.09,16550.0,112.8272,113.0452,112.7975,113.0452,16550.0
2024-08-28 12:15:00,114.12,114.15,113.92,114.09,18977.0,113.0749,113.1046,112.8767,113.0452,18977.0
2024-08-28 12:20:00,114.09,114.15,113.93,114.01,24023.0,113.0452,113.1046,112.8867,112.9659,24023.0
2024-08-28 12:25:00,113.99,114.1,113.97,114.08,5934.0,112.9461,113.0551,112.9263,113.0353,5934.0
2024-08-28 12:30:00,114.08,114.26,114.08,114.24,13137.0,113.0353,113.2136,113.0353,113.1938,13137.0
2024-08-28 12:35:00,114.24,114.32,114.15,114.31,5126.0,113.1938,113.2731,113.1046,113.2632,5126.0
2024-08-28 12:40:00,114.31,114.31,114.09,114.13,5838.0,113.2632,113.2632,113.0452,113.0848,5838.0
2024-08-28 12:45:00,114.15,114.15,114.07,114.11,7268.0,113.1046,113.1046,113.0254,113.065,7268.0
2024-08-28 12:50:00,114.13,114.24,114.12,114.17,10700.0,113.0848,113.1938,113.0749,113.1245,10700.0
2024-08-28 12:55:00,114.18,114.18,114.09,114.14,6617.0,113.1344,113.1344,113.0452,113.0947,6617.0
2024-08-28 13:00:00,114.14,114.3,114.11,114.26,22004.0,113.0947,113.2533,113.065,113.2136,22004.0
2024-08-28 13:05:00,114.26,114.26,114.04,114.04,6466.0,113.2136,113.2136,112.9956,112.9956,6466.0
2024-08-28 13:10:00,113.99,114.1,113.83,113.83,8600.0,112.9461,113.0551,112.7876,112.7876,8600.0
2024-08-28 13:15:00,113.83,113.93,113.79,113.91,7381.0,112.7876,112.8867,112.7479,112.8668,7381.0
2024-08-28 13:20:00,113.91,113.96,113.86,113.86,7274.0,112.8668,112.9164,112.8173,112.8173,7274.0
2024-08-28 13:25:00,113.84,113.95,113.84,113.9,6406.0,112.7975,112.9065,112.7975,112.8569,6406.0
2024-08-28 13:30:00,113.91,113.99,113.86,113.99,8386.0,112.8668,112.9461,112.8173,112.9461,8386.0
2024-08-28 13:35:00,113.99,114.02,113.82,113.82,14428.0,112.9461,112.9758,112.7777,112.7777,14428.0
2024-08-28 13:40:00,113.81,113.85,113.71,113.76,11245.0,112.7677,112.8074,112.6687,112.7182,11245.0
2024-08-28 13:45:00,113.75,113.78,113.58,113.61,13442.0,112.7083,112.738,112.5399,112.5696,13442.0
2024-08-28 13:50:00,113.62,113.65,113.22,113.27,66305.0,112.5795,112.6092,112.1832,112.2327,66305.0
2024-08-28 13:55:00,113.28,113.36,112.93,113.01,9955.0,112.2426,112.3219,111.8958,111.9751,9955.0
2024-08-28 14:00:00,113.01,113.07,112.97,113.03,17744.0,111.9751,112.0345,111.9354,111.9949,17744.0
2024-08-28 14:05:00,113.02,113.33,113.02,113.32,9428.0,111.985,112.2921,111.985,112.2822,9428.0
2024-08-28 14:10:00,113.35,113.35,113.21,113.21,7471.0,112.312,112.312,112.1732,112.1732,7471.0
2024-08-28 14:15:00,113.21,113.3,113.18,113.26,7990.0,112.1732,112.2624,112.1435,112.2228,7990.0
2024-08-28 14:20:00,113.27,113.3,113.19,113.21,8239.0,112.2327,112.2624,112.1534,112.1732,8239.0
2024-08-28 14:25:00,113.19,113.23,113.1,113.11,4990.0,112.1534,112.1931,112.0643,112.0742,4990.0
2024-08-28 14:30:00,113.08,113.12,113.04,113.07,8806.0,112.0444,112.0841,112.0048,112.0345,8806.0
2024-08-28 14:35:00,113.08,113.15,113.04,113.11,8473.0,112.0444,112.1138,112.0048,112.0742,8473.0
2024-08-28 14:40:00,113.12,113.17,113.0,113.03,6369.0,112.0841,112.1336,111.9652,111.9949,6369.0
2024-08-28 14:45:00,113.04,113.06,112.91,112.91,11991.0,112.0048,112.0246,111.876,111.876,11991.0
2024-08-28 14:50:00,112.92,113.35,112.91,113.35,11918.0,111.8859,112.312,111.876,112.312,11918.0
2024-08-28 14:55:00,113.37,113.56,113.37,113.55,9963.0,112.3318,112.52,112.3318,112.5101,9963.0
2024-08-28 15:00:00,113.54,113.7,113.53,113.65,9357.0,112.5002,112.6588,112.4903,112.6092,9357.0
2024-08-28 15:05:00,113.6,113.62,113.24,113.32,11843.0,112.5597,112.5795,112.203,112.2822,11843.0
2024-08-28 15:10:00,113.31,113.58,113.31,113.48,25985.0,112.2723,112.5399,112.2723,112.4408,25985.0
2024-08-28 15:15:00,113.47,113.52,113.35,113.47,11919.0,112.4309,112.4804,112.312,112.4309,11919.0
2024-08-28 15:20:00,113.49,113.52,113.25,113.3,16641.0,112.4507,112.4804,112.2129,112.2624,16641.0
2024-08-28 15:25:00,113.32,113.33,113.18,113.28,37448.0,112.2822,112.2921,112.1435,112.2426,37448.0
2024-08-28 15:30:00,113.28,113.28,113.06,113.13,15264.0,112.2426,112.2426,112.0246,112.094,15264.0
2024-08-28 15:35:00,113.11,113.32,113.11,113.21,16605.0,112.0742,112.2822,112.0742,112.1732,16605.0
2024-08-28 15:40:00,113.22,113.38,113.18,113.36,43202.0,112.1832,112.3417,112.1435,112.3219,43202.0
2024-08-28 15:45:00,113.36,113.5,113.26,113.35,48797.0,112.3219,112.4606,112.2228,112.312,48797.0
2024-08-28 15:50:00,113.32,113.6,113.27,113.59,75384.0,112.2822,112.5597,112.2327,112.5498,75384.0
2024-08-28 15:55:00,113.57,113.71,113.32,113.4,123129.0,112.5299,112.6687,112.2822,112.3615,123129.0
2024-08-29 09:30:00,113.87,114.36,113.28,113.48,24202.0,112.8272,113.3127,112.2426,112.4408,24202.0
2024-08-29 09:35:00,113.48,113.72,113.29,113.3,13414.0,112.4408,112.6786,112.2525,112.2624,13414.0
2024-08-29 09:40:00,113.37,113.53,113.13,113.13,16044.0,112.3318,112.4903,112.094,112.094,16044.0
2024-08-29 09:45:00,113.21,113.6,113.18,113.48,19852.0,112.1732,112.5597,112.1435,112.4408,19852.0
2024-08-29 09:50:00,113.46,113.53,113.11,113.46,16906.0,112.421,112.4903,112.0742,112.421,16906.0
2024-08-29 09:55:00,113.52,113.52,113.11,113.13,20700.0,112.4804,112.4804,112.0742,112.094,20700.0
2024-08-29 10:00:00,113.19,113.58,113.19,113.56,25393.0,112.1534,112.5399,112.1534,112.52,25393.0
2024-08-29 10:05:00,113.58,113.67,113.44,113.49,24900.0,112.5399,112.629,112.4011,112.4507,24900.0
2024-08-29 10:10:00,113.54,113.55,113.0,113.07,12524.0,112.5002,112.5101,111.9652,112.0345,12524.0
2024-08-29 10:15:00,113.07,113.35,113.05,113.3,53975.0,112.0345,112.312,112.0147,112.2624,53975.0
2024-08-29 10:20:00,113.31,113.44,113.24,113.43,15592.0,112.2723,112.4011,112.203,112.3912,15592.0
2024-08-29 10:25:00,113.46,113.54,113.3,113.3,22515.0,112.421,112.5002,112.2624,112.2624,22515.0
2024-08-29 10:30:00,113.37,113.61,113.37,113.52,22362.0,112.3318,112.5696,112.3318,112.4804,22362.0
2024-08-29 10:35:00,113.52,113.81,113.46,113.81,19202.0,112.4804,112.7677,112.421,112.7677,19202.0
2024-08-29 10:40:00,113.82,113.94,113.69,113.94,14570.0,112.7777,112.8966,112.6488,112.8966,14570.0
2024-08-29 10:45:00,113.97,113.98,113.81,113.87,11682.0,112.9263,112.9362,112.7677,112.8272,11682.0
2024-08-29 10:50:00,113.87,113.91,113.69,113.89,39969.0,112.8272,112.8668,112.6488,112.847,39969.0
2024-08-29 10:55:00,113.89,113.89,113.47,113.61,8793.0,112.847,112.847,112.4309,112.5696,8793.0
2024-08-29 11:00:00,113.65,113.7,113.38,113.4,7680.0,112.6092,112.6588,112.3417,112.3615,7680.0
2024-08-29 11:05:00,113.38,113.63,113.38,113.52,7092.0,112.3417,112.5894,112.3417,112.4804,7092.0
2024-08-29 11:10:00,113.59,113.75,113.56,113.75,5891.0,112.5498,112.7083,112.52,112.7083,5891.0
2024-08-29 11:15:00,113.81,113.94,113.62,113.63,11381.0,112.7677,112.8966,112.5795,112.5894,11381.0
2024-08-29 11:20:00,113.57,113.66,113.45,113.63,11806.0,112.5299,112.6191,112.411,112.5894,11806.0
2024-08-29 11:25:00,113.62,113.77,113.56,113.71,29157.0,112.5795,112.7281,112.52,112.6687,29157.0
2024-08-29 11:30:00,113.69,113.77,113.59,113.74,8028.0,112.6488,112.7281,112.5498,112.6984,8028.0
2024-08-29 11:35:00,113.73,113.73,113.6,113.66,11310.0,112.6885,112.6885,112.5597,112.6191,11310.0
2024-08-29 11:40:00,113.65,113.65,113.47,113.5,9652.0,112.6092,112.6092,112.4309,112.4606,9652.0
2024-08-29 11:45:00,113.5,113.67,113.49,113.66,10323.0,112.4606,112.629,112.4507,112.6191,10323.0
2024-08-29 11:50:00,113.66,113.74,113.59,113.73,11030.0,112.6191,112.6984,112.5498,112.6885,11030.0
2024-08-29 11:55:00,113.74,113.79,113.63,113.73,14575.0,112.6984,112.7479,112.5894,112.6885,14575.0
2024-08-29 12:00:00,113.73,114.0,113.73,113.9,19206.0,112.6885,112.956,112.6885,112.8569,19206.0
2024-08-29 12:05:00,113.9,113.97,113.84,113.94,9264.0,112.8569,112.9263,112.7975,112.8966,9264.0
2024-08-29 12:10:00,113.94,113.98,113.89,113.96,8233.0,112.8966,112.9362,112.847,112.9164,8233.0
2024-08-29 12:15:00,113.96,113.96,113.85,113.87,12768.0,112.9164,112.9164,112.8074,112.8272,12768.0
2024-08-29 12:20:00,113.89,113.96,113.83,113.88,21145.0,112.847,112.9164,112.7876,112.8371,21145.0
2024-08-29 12:25:00,113.89,114.07,113.77,114.06,29500.0,112.847,113.0254,112.7281,113.0155,29500.0
2024-08-29 12:30:00,114.06,114.22,114.0,114.22,16300.0,113.0155,113.174,112.956,113.174,16300.0
2024-08-29 12:35:00,114.22,114.26,114.14,114.26,10959.0,113.174,113.2136,113.0947,113.2136,10959.0
2024-08-29 12:40:00,114.23,114.53,114.23,114.52,13760.0,113.1839,113.4812,113.1839,113.4712,13760.0
2024-08-29 12:45:00,114.52,114.64,114.47,114.54,10017.0,113.4712,113.5901,113.4217,113.4911,10017.0
2024-08-29 12:50:00,114.49,114.52,114.33,114.46,11027.0,113.4415,113.4712,113.283,113.4118,11027.0
2024-08-29 12:55:00,114.48,114.63,114.42,114.61,9571.0,113.4316,113.5802,113.3722,113.5604,9571.0
2024-08-29 13:00:00,114.61,114.7,114.59,114.67,8550.0,113.5604,113.6496,113.5406,113.6199,8550.0
2024-08-29 13:05:00,114.68,114.71,114.56,114.66,14798.0,113.6298,113.6595,113.5109,113.61,14798.0
2024-08-29 13:10:00,114.66,114.66,114.37,114.48,7910.0,113.61,113.61,113.3226,113.4316,7910.0
2024-08-29 13:15:00,114.5,114.53,114.46,114.47,9093.0,113.4514,113.4812,113.4118,113.4217,9093.0
2024-08-29 13:20:00,114.48,114.52,114.28,114.28,18507.0,113.4316,113.4712,113.2334,113.2334,18507.0
2024-08-29 13:25:00,114.28,114.32,114.24,114.3,9279.0,113.2334,113.2731,113.1938,113.2533,9279.0
2024-08-29 13:30:00,114.32,114.54,114.31,114.54,20404.0,113.2731,113.4911,113.2632,113.4911,20404.0
2024-08-29 13:35:00,114.54,114.54,114.23,114.23,14849.0,113.4911,113.4911,113.1839,113.1839,14849.0
2024-08-29 13:40:00,114.22,114.31,114.08,114.27,18939.0,113.174,113.2632,113.0353,113.2235,18939.0
2024-08-29 13:45:00,114.28,114.28,113.93,113.98,11096.0,113.2334,113.2334,112.8867,112.9362,11096.0
2024-08-29 13:50:00,113.99,114.15,113.99,114.14,6168.0,112.9461,113.1046,112.9461,113.0947,6168.0
2024-08-29 13:55:00,114.17,114.3,114.15,114.29,5727.0,113.1245,113.2533,113.1046,113.2434,5727.0
2024-08-29 14:00:00,114.28,114.31,114.05,114.28,26637.0,113.2334,113.2632,113.0056,113.2334,26637.0
2024-08-29 14:05:00,114.28,114.29,114.11,114.26,15234.0,113.2334,113.2434,113.065,113.2136,15234.0
2024-08-29 14:10:00,114.2,114.3,114.16,114.24,11543.0,113.1542,113.2533,113.1145,113.1938,11543.0
2024-08-29 14:15:00,114.23,114.23,114.02,114.02,4274.0,113.1839,113.1839,112.9758,112.9758,4274.0
2024-08-29 14:20:00,114.02,114.13,114.02,114.1,7046.0,112.9758,113.0848,112.9758,113.0551,7046.0
2024-08-29 14:25:00,114.08,114.12,113.97,114.12,66661.0,113.0353,113.0749,112.9263,113.0749,66661.0
2024-08-29 14:30:00,114.08,114.08,113.85,114.01,19315.0,113.0353,113.0353,112.8074,112.9659,19315.0
2024-08-29 14:35:00,114.01,114.06,113.59,113.7,73923.0,112.9659,113.0155,112.5498,112.6588,73923.0
2024-08-29 14:40:00,113.74,113.86,113.32,113.5,9806.0,112.6984,112.8173,112.2822,112.4606,9806.0
2024-08-29 14:45:00,113.41,113.42,113.05,113.18,24383.0,112.3714,112.3813,112.0147,112.1435,24383.0
2024-08-29 14:50:00,113.09,113.4,112.89,113.4,16036.0,112.0543,112.3615,111.8562,112.3615,16036.0
2024-08-29 14:55:00,113.44,113.55,113.15,113.28,15293.0,112.4011,112.5101,112.1138,112.2426,15293.0
2024-08-29 15:00:00,113.31,113.31,113.05,113.16,7251.0,112.2723,112.2723,112.0147,112.1237,7251.0
2024-08-29 15:05:00,113.21,113.44,113.16,113.28,10568.0,112.1732,112.4011,112.1237,112.2426,10568.0
2024-08-29 15:10:00,113.32,113.32,113.05,113.14,18151.0,112.2822,112.2822,112.0147,112.1039,18151.0
2024-08-29 15:15:00,113.18,113.74,113.18,113.52,18139.0,112.1435,112.6984,112.1435,112.4804,18139.0
2024-08-29 15:20:00,113.49,113.83,113.49,113.8,14635.0,112.4507,112.7876,112.4507,112.7578,14635.0
2024-08-29 15:25:00,113.8,114.12,113.79,113.89,29673.0,112.7578,113.0749,112.7479,112.847,29673.0
2024-08-29 15:30:00,113.91,114.03,113.76,113.79,41382.0,112.8668,112.9857,112.7182,112.7479,41382.0
2024-08-29 15:35:00,113.79,114.02,113.71,113.87,24068.0,112.7479,112.9758,112.6687,112.8272,24068.0
2024-08-29 15:40:00,113.87,114.02,113.74,113.77,29483.0,112.8272,112.9758,112.6984,112.7281,29483.0
2024-08-29 15:45:00,113.73,113.74,113.39,113.42,24387.0,112.6885,112.6984,112.3516,112.3813,24387.0
2024-08-29 15:50:00,113.38,113.56,113.29,113.45,62160.0,112.3417,112.52,112.2525,112.411,62160.0
2024-08-29 15:55:00,113.46,113.63,113.25,113.27,151608.0,112.421,112.5894,112.2129,112.2327,151608.0
2024-08-30 09:30:00,113.92,114.66,113.92,114.66,16301.0,112.8767,113.61,112.8767,113.61,16301.0
2024-08-30 09:35:00,114.56,114.6,114.37,114.4,9614.0,113.5109,113.5505,113.3226,113.3523,9614.0
2024-08-30 09:40:00,114.33,114.51,114.25,114.3,6860.0,113.283,113.4613,113.2037,113.2533,6860.0
2024-08-30 09:45:00,114.36,114.36,113.79,113.97,12230.0,113.3127,113.3127,112.7479,112.9263,12230.0
2024-08-30 09:50:00,113.9,114.24,113.78,114.06,10006.0,112.8569,113.1938,112.738,113.0155,10006.0
2024-08-30 09:55:00,114.03,114.12,113.94,114.01,13242.0,112.9857,113.0749,112.8966,112.9659,13242.0
2024-08-30 10:00:00,114.06,114.26,114.0,114.19,22041.0,113.0155,113.2136,112.956,113.1443,22041.0
2024-08-30 10:05:00,114.11,114.57,114.02,114.31,15857.0,113.065,113.5208,112.9758,113.2632,15857.0
2024-08-30 10:10:00,114.37,114.48,114.2,114.2,7414.0,113.3226,113.4316,113.1542,113.1542,7414.0
2024-08-30 10:15:00,114.17,114.37,114.14,114.27,8900.0,113.1245,113.3226,113.0947,113.2235,8900.0
2024-08-30 10:20:00,114.23,114.25,114.07,114.12,16884.0,113.1839,113.2037,113.0254,113.0749,16884.0
2024-08-30 10:25:00,114.11,114.22,113.87,114.18,16741.0,113.065,113.174,112.8272,113.1344,16741.0
2024-08-30 10:30:00,114.15,114.18,113.94,113.98,7920.0,113.1046,113.1344,112.8966,112.9362,7920.0
2024-08-30 10:35:00,113.95,114.05,113.85,113.94,14671.0,112.9065,113.0056,112.8074,112.8966,14671.0
2024-08-30 10:40:00,113.87,114.07,113.66,113.66,10953.0,112.8272,113.0254,112.6191,112.6191,10953.0
2024-08-30 10:45:00,113.71,114.04,113.7,114.02,8092.0,112.6687,112.9956,112.6588,112.9758,8092.0
2024-08-30 10:50:00,114.01,114.11,113.76,113.86,7123.0,112.9659,113.065,112.7182,112.8173,7123.0
2024-08-30 10:55:00,113.78,113.84,113.43,113.53,4360.0,112.738,112.7975,112.3912,112.4903,4360.0
2024-08-30 11:00:00,113.53,113.65,113.44,113.44,6952.0,112.4903,112.6092,112.4011,112.4011,6952.0
2024-08-30 11:05:00,113.48,113.57,113.44,113.53,15936.0,112.4408,112.5299,112.4011,112.4903,15936.0
2024-08-30 11:10:00,113.55,113.68,113.55,113.62,13888.0,112.5101,112.6389,112.5101,112.5795,13888.0
2024-08-30 11:15:00,113.6,113.61,113.41,113.43,7920.0,112.5597,112.5696,112.3714,112.3912,7920.0
2024-08-30 11:20:00,113.43,113.43,113.21,113.21,9073.0,112.3912,112.3912,112.1732,112.1732,9073.0
2024-08-30 11:25:00,113.2,113.2,112.93,112.96,9172.0,112.1633,112.1633,111.8958,111.9255,9172.0
2024-08-30 11:30:00,112.91,112.95,112.66,112.8,8028.0,111.876,111.9156,111.6283,111.767,8028.0
2024-08-30 11:35:00,112.8,112.91,112.68,112.76,8144.0,111.767,111.876,111.6481,111.7274,8144.0
2024-08-30 11:40:00,112.82,113.17,112.82,112.99,27926.0,111.7868,112.1336,111.7868,111.9553,27926.0
2024-08-30 11:45:00,113.13,113.33,113.1,113.19,11432.0,112.094,112.2921,112.0643,112.1534,11432.0
2024-08-30 11:50:00,113.28,113.33,113.17,113.24,7367.0,112.2426,112.2921,112.1336,112.203,7367.0
2024-08-30 11:55:00,113.17,113.26,113.14,113.26,5669.0,112.1336,112.2228,112.1039,112.2228,5669.0
2024-08-30 12:00:00,113.23,113.36,113.1,113.35,8114.0,112.1931,112.3219,112.0643,112.312,8114.0
2024-08-30 12:05:00,113.34,113.43,113.31,113.39,7208.0,112.3021,112.3912,112.2723,112.3516,7208.0
2024-08-30 12:10:00,113.37,113.47,113.33,113.46,20417.0,112.3318,112.4309,112.2921,112.421,20417.0
2024-08-30 12:15:00,113.42,113.49,113.29,113.36,5485.0,112.3813,112.4507,112.2525,112.3219,5485.0
2024-08-30 12:20:00,113.3,113.37,113.29,113.33,5858.0,112.2624,112.3318,112.2525,112.2921,5858.0
2024-08-30 12:25:00,113.3,113.3,113.08,113.1,6386.0,112.2624,112.2624,112.0444,112.0643,6386.0
2024-08-30 12:30:00,113.07,113.1,112.8,112.83,4976.0,112.0345,112.0643,111.767,111.7967,4976.0
2024-08-30 12:35:00,112.8,112.88,112.66,112.77,6892.0,111.767,111.8463,111.6283,111.7373,6892.0
2024-08-30 12:40:00,112.71,112.88,112.7,112.86,8344.0,111.6778,111.8463,111.6679,111.8264,8344.0
2024-08-30 12:45:00,112.85,112.95,112.81,112.95,4882.0,111.8165,111.9156,111.7769,111.9156,4882.0
2024-08-30 12:50:00,112.98,113.08,112.87,113.07,10903.0,111.9454,112.0444,111.8364,112.0345,10903.0
2024-08-30 12:55:00,113.1,113.13,113.02,113.09,6835.0,112.0643,112.094,111.985,112.0543,6835.0
2024-08-30 13:00:00,113.08,113.25,113.02,113.23,5543.0,112.0444,112.2129,111.985,112.1931,5543.0
2024-08-30 13:05:00,113.28,113.28,113.17,113.2,4434.0,112.2426,112.2426,112.1336,112.1633,4434.0
2024-08-30 13:10:00,113.22,113.24,113.16,113.22,3403.0,112.1832,112.203,112.1237,112.1832,3403.0
2024-08-30 13:15:00,113.21,113.22,113.0,113.04,4422.0,112.1732,112.1832,111.9652,112.0048,4422.0
2024-08-30 13:20:00,113.07,113.1,112.92,113.01,5733.0,112.0345,112.0643,111.8859,111.9751,5733.0
2024-08-30 13:25:00,112.97,113.03,112.96,113.01,4780.0,111.9354,111.9949,111.9255,111.9751,4780.0
2024-08-30 13:30:00,113.0,113.05,112.98,113.03,5216.0,111.9652,112.0147,111.9454,111.9949,5216.0
2024-08-30 13:35:00,113.02,113.13,113.01,113.05,5170.0,111.985,112.094,111.9751,112.0147,5170.0
2024-08-30 13:40:00,113.08,113.12,113.0,113.03,3742.0,112.0444,112.0841,111.9652,111.9949,3742.0
2024-08-30 13:45:00,113.05,113.2,113.02,113.13,7575.0,112.0147,112.1633,111.985,112.094,7575.0
2024-08-30 13:50:00,113.16,113.25,113.14,113.25,3502.0,112.1237,112.2129,112.1039,112.2129,3502.0
2024-08-30 13:55:00,113.23,113.23,113.05,113.13,7822.0,112.1931,112.1931,112.0147,112.094,7822.0
2024-08-30 14:00:00,113.1,113.38,113.1,113.38,9608.0,112.0643,112.3417,112.0643,112.3417,9608.0
2024-08-30 14:05:00,113.36,113.53,113.35,113.49,6093.0,112.3219,112.4903,112.312,112.4507,6093.0
2024-08-30 14:10:00,113.49,113.61,113.44,113.56,13804.0,112.4507,112.5696,112.4011,112.52,13804.0
2024-08-30 14:15:00,113.56,113.71,113.56,113.71,13262.0,112.52,112.6687,112.52,112.6687,13262.0
2024-08-30 14:20:00,113.69,113.83,113.69,113.81,6149.0,112.6488,112.7876,112.6488,112.7677,6149.0
2024-08-30 14:25:00,113.82,113.9,113.76,113.81,8367.0,112.7777,112.8569,112.7182,112.7677,8367.0
2024-08-30 14:30:00,113.81,113.86,113.77,113.77,8269.0,112.7677,112.8173,112.7281,112.7281,8269.0
2024-08-30 14:35:00,113.8,114.01,113.79,113.98,10308.0,112.7578,112.9659,112.7479,112.9362,10308.0
2024-08-30 14:40:00,113.93,114.04,113.89,114.04,8274.0,112.8867,112.9956,112.847,112.9956,8274.0
2024-08-30 14:45:00,114.05,114.22,114.03,114.22,14599.0,113.0056,113.174,112.9857,113.174,14599.0
2024-08-30 14:50:00,114.23,114.38,114.22,114.25,10484.0,113.1839,113.3325,113.174,113.2037,10484.0
2024-08-30 14:55:00,114.24,114.41,114.24,114.34,11127.0,113.1938,113.3623,113.1938,113.2929,11127.0
2024-08-30 15:00:00,114.37,114.46,114.31,114.35,18496.0,113.3226,113.4118,113.2632,113.3028,18496.0
2024-08-30 15:05:00,114.32,114.37,114.22,114.32,20920.0,113.2731,113.3226,113.174,113.2731,20920.0
2024-08-30 15:10:00,114.32,114.4,114.21,114.37,20057.0,113.2731,113.3523,113.1641,113.3226,20057.0
2024-08-30 15:15:00,114.39,114.55,114.36,114.47,11689.0,113.3424,113.501,113.3127,113.4217,11689.0
2024-08-30 15:20:00,114.52,114.83,114.52,114.75,11813.0,113.4712,113.7784,113.4712,113.6991,11813.0
2024-08-30 15:25:00,114.76,114.9,114.72,114.76,16823.0,113.709,113.8478,113.6694,113.709,16823.0
2024-08-30 15:30:00,114.79,114.99,114.73,114.74,27830.0,113.7388,113.9369,113.6793,113.6892,27830.0
2024-08-30 15:35:00,114.76,115.03,114.76,114.95,64006.0,113.709,113.9766,113.709,113.8973,64006.0
2024-08-30 15:40:00,114.96,115.31,114.92,115.25,47469.0,113.9072,114.254,113.8676,114.1946,47469.0
2024-08-30 15:45:00,115.26,115.65,115.24,115.56,91724.0,114.2045,114.5909,114.1847,114.5017,91724.0
2024-08-30 15:50:00,115.57,116.06,115.51,116.01,110587.0,114.5116,114.9971,114.4522,114.9476,110587.0
2024-08-30 15:55:00,116.01,116.22,115.72,115.72,289601.0,114.9476,115.1557,114.6603,114.6603,289601.0
2024-09-03 09:30:00,114.26,114.69,113.94,114.53,51702.0,113.2136,113.6397,112.8966,113.4812,51702.0
2024-09-03 09:35:00,114.43,114.61,114.22,114.48,17572.0,113.3821,113.5604,113.174,113.4316,17572.0
2024-09-03 09:40:00,114.48,114.75,114.32,114.42,33195.0,113.4316,113.6991,113.2731,113.3722,33195.0
2024-09-03 09:45:00,114.48,114.49,114.15,114.34,32121.0,113.4316,113.4415,113.1046,113.2929,32121.0
2024-09-03 09:50:00,114.34,114.35,113.77,114.17,54719.0,113.2929,113.3028,112.7281,113.1245,54719.0
2024-09-03 09:55:00,114.18,114.4,113.98,114.32,36162.0,113.1344,113.3523,112.9362,113.2731,36162.0
2024-09-03 10:00:00,114.32,114.32,113.53,113.62,62045.0,113.2731,113.2731,112.4903,112.5795,62045.0
2024-09-03 10:05:00,113.59,113.59,113.02,113.12,55829.0,112.5498,112.5498,111.985,112.0841,55829.0
2024-09-03 10:10:00,113.13,113.16,112.57,112.68,18460.0,112.094,112.1237,111.5391,111.6481,18460.0
2024-09-03 10:15:00,112.68,113.29,112.61,113.17,22961.0,111.6481,112.2525,111.5787,112.1336,22961.0
2024-09-03 10:20:00,113.18,113.18,112.83,112.88,29827.0,112.1435,112.1435,111.7967,111.8463,29827.0
2024-09-03 10:25:00,112.87,113.08,112.84,112.97,44926.0,111.8364,112.0444,111.8066,111.9354,44926.0
2024-09-03 10:30:00,112.99,112.99,112.27,112.41,38970.0,111.9553,111.9553,111.2419,111.3806,38970.0
2024-09-03 10:35:00,112.44,112.5,112.05,112.11,16690.0,111.4103,111.4697,111.0239,111.0833,16690.0
2024-09-03 10:40:00,112.11,112.19,111.98,112.06,41531.0,111.0833,111.1626,110.9545,111.0338,41531.0
2024-09-03 10:45:00,112.06,112.21,111.63,111.64,58823.0,111.0338,111.1824,110.6077,110.6176,58823.0
2024-09-03 10:50:00,111.63,111.9,111.5,111.66,31368.0,110.6077,110.8752,110.4789,110.6374,31368.0
2024-09-03 10:55:00,111.66,111.95,111.6,111.95,27437.0,110.6374,110.9248,110.578,110.9248,27437.0
2024-09-03 11:00:00,111.98,112.18,111.84,112.1,61005.0,110.9545,111.1527,110.8158,111.0734,61005.0
2024-09-03 11:05:00,112.09,112.58,111.86,112.35,43682.0,111.0635,111.549,110.8356,111.3211,43682.0
2024-09-03 11:10:00,112.35,112.48,112.25,112.33,22580.0,111.3211,111.4499,111.222,111.3013,22580.0
2024-09-03 11:15:00,112.37,112.4,112.16,112.21,16637.0,111.3409,111.3707,111.1329,111.1824,16637.0
2024-09-03 11:20:00,112.21,112.24,111.87,111.98,88678.0,111.1824,111.2121,110.8455,110.9545,88678.0
2024-09-03 11:25:00,111.99,112.24,111.77,112.09,63703.0,110.9644,111.2121,110.7464,111.0635,63703.0
2024-09-03 11:30:00,112.09,112.58,112.09,112.52,17336.0,111.0635,111.549,111.0635,111.4896,17336.0
2024-09-03 11:35:00,112.56,112.71,112.39,112.44,26656.0,111.5292,111.6778,111.3608,111.4103,26656.0
2024-09-03 11:40:00,112.46,112.5,112.16,112.22,14257.0,111.4301,111.4697,111.1329,111.1923,14257.0
2024-09-03 11:45:00,112.22,112.37,112.18,112.29,18657.0,111.1923,111.3409,111.1527,111.2617,18657.0
2024-09-03 11:50:00,112.25,112.38,112.18,112.29,19690.0,111.222,111.3508,111.1527,111.2617,19690.0
2024-09-03 11:55:00,112.3,112.31,112.13,112.16,16837.0,111.2716,111.2815,111.1031,111.1329,16837.0
2024-09-03 12:00:00,112.19,112.35,112.13,112.13,16578.0,111.1626,111.3211,111.1031,111.1031,16578.0
2024-09-03 12:05:00,112.11,112.23,111.85,111.85,11729.0,111.0833,111.2022,110.8257,110.8257,11729.0
2024-09-03 12:10:00,111.85,111.85,111.6,111.7,9836.0,110.8257,110.8257,110.578,110.6771,9836.0
2024-09-03 12:15:00,111.68,111.75,111.57,111.57,15166.0,110.6573,110.7266,110.5483,110.5483,15166.0
2024-09-03 12:20:00,111.56,111.74,111.52,111.64,21625.0,110.5384,110.7167,110.4987,110.6176,21625.0
2024-09-03 12:25:00,111.63,111.67,111.44,111.51,19751.0,110.6077,110.6473,110.4195,110.4888,19751.0
2024-09-03 12:30:00,111.5,111.5,111.34,111.36,7933.0,110.4789,110.4789,110.3204,110.3402,7933.0
2024-09-03 12:35:00,111.38,111.38,111.06,111.11,15764.0,110.36,110.36,110.0429,110.0925,15764.0
2024-09-03 12:40:00,111.09,111.13,110.92,110.98,11439.0,110.0727,110.1123,109.9042,109.9637,11439.0
2024-09-03 12:45:00,110.97,111.1,110.85,111.04,18401.0,109.9538,110.0826,109.8349,110.0231,18401.0
2024-09-03 12:50:00,111.05,111.28,111.05,111.28,11480.0,110.033,110.2609,110.033,110.2609,11480.0
2024-09-03 12:55:00,111.26,111.37,111.21,111.28,7277.0,110.2411,110.3501,110.1916,110.2609,7277.0
2024-09-03 13:00:00,111.28,111.34,111.17,111.22,8881.0,110.2609,110.3204,110.1519,110.2015,8881.0
2024-09-03 13:05:00,111.22,111.49,111.2,111.46,15428.0,110.2015,110.469,110.1817,110.4393,15428.0
2024-09-03 13:10:00,111.45,111.45,111.22,111.28,7871.0,110.4294,110.4294,110.2015,110.2609,7871.0
2024-09-03 13:15:00,111.29,111.47,111.18,111.47,9932.0,110.2708,110.4492,110.1618,110.4492,9932.0
2024-09-03 13:20:00,111.45,111.79,111.39,111.75,12888.0,110.4294,110.7662,110.3699,110.7266,12888.0
2024-09-03 13:25:00,111.75,111.85,111.68,111.73,22088.0,110.7266,110.8257,110.6573,110.7068,22088.0
2024-09-03 13:30:00,111.71,111.71,111.28,111.29,20386.0,110.687,110.687,110.2609,110.2708,20386.0
2024-09-03 13:35:00,111.3,111.61,111.29,111.54,14233.0,110.2807,110.5879,110.2708,110.5185,14233.0
2024-09-03 13:40:00,111.53,111.62,111.44,111.6,18758.0,110.5086,110.5978,110.4195,110.578,18758.0
2024-09-03 13:45:00,111.6,111.8,111.6,111.67,22477.0,110.578,110.7762,110.578,110.6473,22477.0
2024-09-03 13:50:00,111.67,111.89,111.67,111.78,15246.0,110.6473,110.8653,110.6473,110.7563,15246.0
2024-09-03 13:55:00,111.8,111.92,111.79,111.84,16412.0,110.7762,110.8951,110.7662,110.8158,16412.0
2024-09-03 14:00:00,111.85,111.95,111.7,111.8,15207.0,110.8257,110.9248,110.6771,110.7762,15207.0
2024-09-03 14:05:00,111.75,111.85,111.44,111.51,13135.0,110.7266,110.8257,110.4195,110.4888,13135.0
2024-09-03 14:10:00,111.5,111.65,111.42,111.48,18416.0,110.4789,110.6275,110.3996,110.4591,18416.0
2024-09-03 14:15:00,111.5,111.64,111.47,111.48,14870.0,110.4789,110.6176,110.4492,110.4591,14870.0
2024-09-03 14:20:00,111.5,111.69,111.5,111.65,10424.0,110.4789,110.6672,110.4789,110.6275,10424.0
2024-09-03 14:25:00,111.67,111.78,111.62,111.67,12338.0,110.6473,110.7563,110.5978,110.6473,12338.0
2024-09-03 14:30:00,111.68,111.76,111.43,111.65,14214.0,110.6573,110.7365,110.4095,110.6275,14214.0
2024-09-03 14:35:00,111.65,111.65,111.54,111.6,8932.0,110.6275,110.6275,110.5185,110.578,8932.0
2024-09-03 14:40:00,111.6,111.68,111.58,111.65,9908.0,110.578,110.6573,110.5582,110.6275,9908.0
2024-09-03 14:45:00,111.64,111.7,111.6,111.64,9925.0,110.6176,110.6771,110.578,110.6176,9925.0
2024-09-03 14:50:00,111.62,111.64,111.49,111.58,8931.0,110.5978,110.6176,110.469,110.5582,8931.0
2024-09-03 14:55:00,111.65,111.71,111.56,111.69,9891.0,110.6275,110.687,110.5384,110.6672,9891.0
2024-09-03 15:00:00,111.7,111.82,111.67,111.78,10379.0,110.6771,110.796,110.6473,110.7563,10379.0
2024-09-03 15:05:00,111.75,111.89,111.75,111.79,7953.0,110.7266,110.8653,110.7266,110.7662,7953.0
2024-09-03 15:10:00,111.8,111.88,111.64,111.64,19384.0,110.7762,110.8554,110.6176,110.6176,19384.0
2024-09-03 15:15:00,111.65,111.72,111.37,111.37,15486.0,110.6275,110.6969,110.3501,110.3501,15486.0
2024-09-03 15:20:00,111.36,111.47,111.27,111.36,17534.0,110.3402,110.4492,110.251,110.3402,17534.0
2024-09-03 15:25:00,111.37,111.53,111.29,111.48,20512.0,110.3501,110.5086,110.2708,110.4591,20512.0
2024-09-03 15:30:00,111.49,111.62,111.44,111.45,28453.0,110.469,110.5978,110.4195,110.4294,28453.0
2024-09-03 15:35:00,111.44,111.44,111.05,111.07,23174.0,110.4195,110.4195,110.033,110.0528,23174.0
2024-09-03 15:40:00,111.06,111.12,110.78,111.08,81651.0,110.0429,110.1024,109.7655,110.0628,81651.0
2024-09-03 15:45:00,111.08,111.14,110.71,111.13,39090.0,110.0628,110.1222,109.6961,110.1123,39090.0
2024-09-03 15:50:00,111.14,111.22,110.72,110.99,61324.0,110.1222,110.2015,109.706,109.9736,61324.0
2024-09-03 15:55:00,110.97,111.36,110.97,111.33,137408.0,109.9538,110.3402,109.9538,110.3105,137408.0
2024-09-04 09:30:00,110.98,111.01,110.18,111.01,23824.0,109.9637,109.9934,109.171,109.9934,23824.0
2024-09-04 09:35:00,111.1,111.61,111.09,111.13,21305.0,110.0826,110.5879,110.0727,110.1123,21305.0
2024-09-04 09:40:00,111.02,111.31,111.01,111.11,39391.0,110.0033,110.2906,109.9934,110.0925,39391.0
2024-09-04 09:45:00,111.09,111.17,110.88,111.01,12273.0,110.0727,110.1519,109.8646,109.9934,12273.0
2024-09-04 09:50:00,110.93,110.93,110.38,110.71,9216.0,109.9141,109.9141,109.3692,109.6961,9216.0
2024-09-04 09:55:00,110.51,110.67,110.21,110.53,16247.0,109.498,109.6565,109.2007,109.5178,16247.0
2024-09-04 10:00:00,110.57,110.57,109.68,109.88,28149.0,109.5574,109.5574,108.6756,108.8737,28149.0
2024-09-04 10:05:00,109.92,110.39,109.82,110.17,49472.0,108.9134,109.3791,108.8143,109.1611,49472.0
2024-09-04 10:10:00,110.2,110.31,109.82,109.94,21500.0,109.1908,109.2998,108.8143,108.9332,21500.0
2024-09-04 10:15:00,110.02,110.15,109.78,110.06,14345.0,109.0125,109.1413,108.7747,109.0521,14345.0
2024-09-04 10:20:00,110.05,110.23,109.85,110.0,49292.0,109.0422,109.2205,108.844,108.9926,49292.0
2024-09-04 10:25:00,110.01,110.07,109.53,110.07,60207.0,109.0025,109.062,108.5269,109.062,60207.0
2024-09-04 10:30:00,110.08,110.21,109.92,110.15,17425.0,109.0719,109.2007,108.9134,109.1413,17425.0
2024-09-04 10:35:00,110.14,110.39,110.01,110.34,15798.0,109.1314,109.3791,109.0025,109.3295,15798.0
2024-09-04 10:40:00,110.27,110.66,110.2,110.59,13841.0,109.2602,109.6466,109.1908,109.5772,13841.0
2024-09-04 10:45:00,110.65,110.8,110.3,110.51,18059.0,109.6367,109.7853,109.2899,109.498,18059.0
2024-09-04 10:50:00,110.52,110.52,110.27,110.4,30831.0,109.5079,109.5079,109.2602,109.389,30831.0
2024-09-04 10:55:00,110.41,110.66,110.3,110.66,21668.0,109.3989,109.6466,109.2899,109.6466,21668.0
2024-09-04 11:00:00,110.65,111.02,110.65,110.98,10035.0,109.6367,110.0033,109.6367,109.9637,10035.0
2024-09-04 11:05:00,110.94,110.98,110.54,110.64,11782.0,109.924,109.9637,109.5277,109.6268,11782.0
2024-09-04 11:10:00,110.63,110.64,110.37,110.44,30402.0,109.6169,109.6268,109.3593,109.4286,30402.0
2024-09-04 11:15:00,110.39,110.42,110.19,110.34,10951.0,109.3791,109.4088,109.1809,109.3295,10951.0
2024-09-04 11:20:00,110.29,110.34,109.98,110.07,11988.0,109.28,109.3295,108.9728,109.062,11988.0
2024-09-04 11:25:00,110.03,110.08,109.85,109.86,16641.0,109.0224,109.0719,108.844,108.8539,16641.0
2024-09-04 11:30:00,109.8,109.84,109.58,109.8,12087.0,108.7945,108.8341,108.5765,108.7945,12087.0
2024-09-04 11:35:00,109.81,109.9,109.69,109.73,8627.0,108.8044,108.8936,108.6855,108.7251,8627.0
2024-09-04 11:40:00,109.66,109.66,109.42,109.56,14224.0,108.6558,108.6558,108.418,108.5567,14224.0
2024-09-04 11:45:00,109.52,109.65,109.5,109.52,7200.0,108.517,108.6458,108.4972,108.517,7200.0
2024-09-04 11:50:00,109.51,109.59,109.43,109.55,8944.0,108.5071,108.5864,108.4279,108.5468,8944.0
2024-09-04 11:55:00,109.52,109.66,109.3,109.54,12575.0,108.517,108.6558,108.2991,108.5369,12575.0
2024-09-04 12:00:00,109.5,109.5,109.19,109.2,10348.0,108.4972,108.4972,108.1901,108.2,10348.0
2024-09-04 12:05:00,109.24,109.39,109.12,109.38,10737.0,108.2396,108.3882,108.1207,108.3783,10737.0
2024-09-04 12:10:00,109.38,109.45,109.26,109.45,9526.0,108.3783,108.4477,108.2594,108.4477,9526.0
2024-09-04 12:15:00,109.43,109.83,109.42,109.66,27500.0,108.4279,108.8242,108.418,108.6558,27500.0
2024-09-04 12:20:00,109.63,109.92,109.63,109.92,13212.0,108.626,108.9134,108.626,108.9134,13212.0
2024-09-04 12:25:00,109.92,109.98,109.69,109.92,39140.0,108.9134,108.9728,108.6855,108.9134,39140.0
2024-09-04 12:30:00,109.9,110.14,109.87,110.1,29356.0,108.8936,109.1314,108.8638,109.0917,29356.0
2024-09-04 12:35:00,110.14,110.14,109.75,109.75,11572.0,109.1314,109.1314,108.7449,108.7449,11572.0
2024-09-04 12:40:00,109.74,109.85,109.68,109.75,23269.0,108.735,108.844,108.6756,108.7449,23269.0
2024-09-04 12:45:00,109.74,109.88,109.7,109.88,8211.0,108.735,108.8737,108.6954,108.8737,8211.0
2024-09-04 12:50:00,109.85,109.91,109.77,109.88,7589.0,108.844,108.9035,108.7647,108.8737,7589.0
2024-09-04 12:55:00,109.87,109.9,109.79,109.86,11122.0,108.8638,108.8936,108.7846,108.8539,11122.0
2024-09-04 13:00:00,109.84,109.88,109.65,109.66,10923.0,108.8341,108.8737,108.6458,108.6558,10923.0
2024-09-04 13:05:00,109.68,109.78,109.65,109.78,16340.0,108.6756,108.7747,108.6458,108.7747,16340.0
2024-09-04 13:10:00,109.78,109.78,109.39,109.44,23439.0,108.7747,108.7747,108.3882,108.4378,23439.0
2024-09-04 13:15:00,109.41,109.56,109.38,109.42,10856.0,108.408,108.5567,108.3783,108.418,10856.0
2024-09-04 13:20:00,109.43,109.48,109.3,109.36,10871.0,108.4279,108.4774,108.2991,108.3585,10871.0
2024-09-04 13:25:00,109.4,109.4,109.18,109.25,10573.0,108.3981,108.3981,108.1802,108.2495,10573.0
2024-09-04 13:30:00,109.29,109.36,109.23,109.27,12265.0,108.2891,108.3585,108.2297,108.2693,12265.0
2024-09-04 13:35:00,109.26,109.3,109.1,109.27,10162.0,108.2594,108.2991,108.1009,108.2693,10162.0
2024-09-04 13:40:00,109.27,109.38,109.22,109.22,12647.0,108.2693,108.3783,108.2198,108.2198,12647.0
2024-09-04 13:45:00,109.23,109.39,109.22,109.28,10744.0,108.2297,108.3882,108.2198,108.2792,10744.0
2024-09-04 13:50:00,109.23,109.24,108.93,109.06,14302.0,108.2297,108.2396,107.9324,108.0612,14302.0
2024-09-04 13:55:00,109.04,109.05,108.79,108.81,22131.0,108.0414,108.0513,107.7937,107.8135,22131.0
2024-09-04 14:00:00,108.82,108.82,108.52,108.52,20529.0,107.8234,107.8234,107.5262,107.5262,20529.0
2024-09-04 14:05:00,108.55,108.69,108.44,108.55,9218.0,107.5559,107.6946,107.4469,107.5559,9218.0
2024-09-04 14:10:00,108.55,108.79,108.49,108.75,17356.0,107.5559,107.7937,107.4965,107.7541,17356.0
2024-09-04 14:15:00,108.72,108.78,108.64,108.67,12728.0,107.7244,107.7838,107.6451,107.6748,12728.0
2024-09-04 14:20:00,108.68,108.83,108.62,108.77,13278.0,107.6847,107.8334,107.6253,107.7739,13278.0
2024-09-04 14:25:00,108.77,108.92,108.69,108.88,42290.0,107.7739,107.9225,107.6946,107.8829,42290.0
2024-09-04 14:30:00,108.86,108.96,108.79,108.87,13479.0,107.8631,107.9622,107.7937,107.873,13479.0
2024-09-04 14:35:00,108.87,108.87,108.37,108.39,15398.0,107.873,107.873,107.3776,107.3974,15398.0
2024-09-04 14:40:00,108.4,108.57,108.4,108.53,11068.0,107.4073,107.5757,107.4073,107.5361,11068.0
2024-09-04 14:45:00,108.45,108.56,108.35,108.45,8986.0,107.4568,107.5658,107.3578,107.4568,8986.0
2024-09-04 14:50:00,108.46,108.49,108.32,108.47,10041.0,107.4667,107.4965,107.328,107.4767,10041.0
2024-09-04 14:55:00,108.47,108.51,108.36,108.37,14926.0,107.4767,107.5163,107.3677,107.3776,14926.0
2024-09-04 15:00:00,108.34,108.34,108.19,108.23,16107.0,107.3478,107.3478,107.1992,107.2389,16107.0
2024-09-04 15:05:00,108.23,108.25,108.03,108.05,9697.0,107.2389,107.2587,107.0407,107.0605,9697.0
2024-09-04 15:10:00,108.05,108.45,108.01,108.37,70376.0,107.0605,107.4568,107.0209,107.3776,70376.0
2024-09-04 15:15:00,108.37,108.55,108.37,108.49,18822.0,107.3776,107.5559,107.3776,107.4965,18822.0
2024-09-04 15:20:00,108.5,108.73,108.49,108.72,22473.0,107.5064,107.7343,107.4965,107.7244,22473.0
2024-09-04 15:25:00,108.71,109.08,108.69,109.04,18804.0,107.7145,108.0811,107.6946,108.0414,18804.0
2024-09-04 15:30:00,109.01,109.02,108.69,108.71,17069.0,108.0117,108.0216,107.6946,107.7145,17069.0
2024-09-04 15:35:00,108.7,108.85,108.63,108.84,39140.0,107.7045,107.8532,107.6352,107.8433,39140.0
2024-09-04 15:40:00,108.84,108.89,108.75,108.87,32448.0,107.8433,107.8928,107.7541,107.873,32448.0
2024-09-04 15:45:00,108.85,109.36,108.82,109.33,45532.0,107.8532,108.3585,107.8234,108.3288,45532.0
2024-09-04 15:50:00,109.31,109.5,109.11,109.42,98754.0,108.309,108.4972,108.1108,108.418,98754.0
2024-09-04 15:55:00,109.41,109.67,109.39,109.52,205124.0,108.408,108.6657,108.3882,108.517,205124.0
2024-09-05 09:30:00,109.96,110.02,109.55,109.59,24612.0,108.953,109.0125,108.5468,108.5864,24612.0
2024-09-05 09:35:00,109.56,109.61,109.11,109.4,17432.0,108.5567,108.6062,108.1108,108.3981,17432.0
2024-09-05 09:40:00,109.4,109.77,109.29,109.66,14201.0,108.3981,108.7647,108.2891,108.6558,14201.0
2024-09-05 09:45:00,109.62,109.69,109.26,109.45,11578.0,108.6161,108.6855,108.2594,108.4477,11578.0
2024-09-05 09:50:00,109.47,109.78,109.4,109.6,24585.0,108.4675,108.7747,108.3981,108.5963,24585.0
2024-09-05 09:55:00,109.62,109.78,109.34,109.34,10845.0,108.6161,108.7747,108.3387,108.3387,10845.0
2024-09-05 10:00:00,109.41,110.09,109.41,110.02,24720.0,108.408,109.0818,108.408,109.0125,24720.0
2024-09-05 10:05:00,109.97,109.97,109.54,109.63,23941.0,108.9629,108.9629,108.5369,108.626,23941.0
2024-09-05 10:10:00,109.58,109.62,109.1,109.1,8951.0,108.5765,108.6161,108.1009,108.1009,8951.0
2024-09-05 10:15:00,109.21,109.41,109.04,109.37,11341.0,108.2099,108.408,108.0414,108.3684,11341.0
2024-09-05 10:20:00,109.43,109.5,109.36,109.48,6968.0,108.4279,108.4972,108.3585,108.4774,6968.0
2024-09-05 10:25:00,109.42,109.57,109.2,109.2,14999.0,108.418,108.5666,108.2,108.2,14999.0
2024-09-05 10:30:00,109.28,109.43,109.17,109.2,28911.0,108.2792,108.4279,108.1702,108.2,28911.0
2024-09-05 10:35:00,109.26,109.28,109.06,109.08,6804.0,108.2594,108.2792,108.0612,108.0811,6804.0
2024-09-05 10:40:00,109.06,109.06,108.68,108.69,8624.0,108.0612,108.0612,107.6847,107.6946,8624.0
2024-09-05 10:45:00,108.69,108.71,108.46,108.54,10605.0,107.6946,107.7145,107.4667,107.546,10605.0
2024-09-05 10:50:00,108.53,108.54,108.42,108.51,7693.0,107.5361,107.546,107.4271,107.5163,7693.0
2024-09-05 10:55:00,108.48,108.74,108.48,108.65,10229.0,107.4866,107.7442,107.4866,107.655,10229.0
2024-09-05 11:00:00,108.65,108.65,108.34,108.46,7735.0,107.655,107.655,107.3478,107.4667,7735.0
2024-09-05 11:05:00,108.5,108.74,108.44,108.69,49571.0,107.5064,107.7442,107.4469,107.6946,49571.0
2024-09-05 11:10:00,108.7,108.7,108.2,108.24,20262.0,107.7045,107.7045,107.2091,107.2488,20262.0
2024-09-05 11:15:00,108.23,108.33,108.0,108.06,13276.0,107.2389,107.3379,107.011,107.0704,13276.0
2024-09-05 11:20:00,108.08,108.18,107.95,107.99,12790.0,107.0902,107.1893,106.9614,107.001,12790.0
2024-09-05 11:25:00,107.98,108.03,107.78,107.83,16802.0,106.9911,107.0407,106.793,106.8425,16802.0
2024-09-05 11:30:00,107.81,107.93,107.61,107.67,14132.0,106.8227,106.9416,106.6245,106.684,14132.0
2024-09-05 11:35:00,107.66,107.83,107.65,107.74,17742.0,106.6741,106.8425,106.6642,106.7533,17742.0
2024-09-05 11:40:00,107.73,107.81,107.67,107.71,13742.0,106.7434,106.8227,106.684,106.7236,13742.0
2024-09-05 11:45:00,107.75,107.81,107.67,107.78,16230.0,106.7632,106.8227,106.684,106.793,16230.0
2024-09-05 11:50:00,107.74,107.84,107.69,107.74,12086.0,106.7533,106.8524,106.7038,106.7533,12086.0
2024-09-05 11:55:00,107.75,107.83,107.67,107.78,9216.0,106.7632,106.8425,106.684,106.793,9216.0
2024-09-05 12:00:00,107.73,108.03,107.71,107.93,18561.0,106.7434,107.0407,106.7236,106.9416,18561.0
2024-09-05 12:05:00,107.9,108.02,107.88,108.0,13439.0,106.9119,107.0308,106.8921,107.011,13439.0
2024-09-05 12:10:00,108.02,108.02,107.79,107.81,9201.0,107.0308,107.0308,106.8029,106.8227,9201.0
2024-09-05 12:15:00,107.85,107.87,107.7,107.77,11728.0,106.8623,106.8821,106.7137,106.7831,11728.0
2024-09-05 12:20:00,107.74,107.92,107.71,107.89,17607.0,106.7533,106.9317,106.7236,106.902,17607.0
2024-09-05 12:25:00,107.86,108.0,107.86,107.98,8223.0,106.8722,107.011,106.8722,106.9911,8223.0
2024-09-05 12:30:00,107.97,108.15,107.84,108.15,56430.0,106.9812,107.1596,106.8524,107.1596,56430.0
2024-09-05 12:35:00,108.15,108.19,107.96,108.1,13831.0,107.1596,107.1992,106.9713,107.11,13831.0
2024-09-05 12:40:00,108.08,108.24,108.07,108.17,10590.0,107.0902,107.2488,107.0803,107.1794,10590.0
2024-09-05 12:45:00,108.16,108.19,108.08,108.14,6245.0,107.1695,107.1992,107.0902,107.1497,6245.0
2024-09-05 12:50:00,108.11,108.16,108.06,108.12,6807.0,107.1199,107.1695,107.0704,107.1299,6807.0
2024-09-05 12:55:00,108.12,108.46,108.12,108.33,13314.0,107.1299,107.4667,107.1299,107.3379,13314.0
2024-09-05 13:00:00,108.33,108.42,108.25,108.26,7781.0,107.3379,107.4271,107.2587,107.2686,7781.0
2024-09-05 13:05:00,108.27,108.29,108.14,108.22,6291.0,107.2785,107.2983,107.1497,107.2289,6291.0
2024-09-05 13:10:00,108.26,108.37,108.23,108.25,9828.0,107.2686,107.3776,107.2389,107.2587,9828.0
2024-09-05 13:15:00,108.25,108.25,108.09,108.23,10675.0,107.2587,107.2587,107.1001,107.2389,10675.0
2024-09-05 13:20:00,108.23,108.36,108.18,108.32,61931.0,107.2389,107.3677,107.1893,107.328,61931.0
2024-09-05 13:25:00,108.3,108.41,108.3,108.38,27514.0,107.3082,107.4172,107.3082,107.3875,27514.0
2024-09-05 13:30:00,108.43,108.8,108.43,108.8,16341.0,107.437,107.8036,107.437,107.8036,16341.0
2024-09-05 13:35:00,108.8,109.12,108.7,109.11,85664.0,107.8036,108.1207,107.7045,108.1108,85664.0
2024-09-05 13:40:00,109.09,109.15,108.85,109.11,28410.0,108.091,108.1504,107.8532,108.1108,28410.0
2024-09-05 13:45:00,109.12,109.14,109.02,109.06,9136.0,108.1207,108.1405,108.0216,108.0612,9136.0
2024-09-05 13:50:00,109.03,109.04,108.87,108.87,8420.0,108.0315,108.0414,107.873,107.873,8420.0
2024-09-05 13:55:00,108.91,109.29,108.84,109.24,11331.0,107.9126,108.2891,107.8433,108.2396,11331.0
2024-09-05 14:00:00,109.32,109.35,109.15,109.21,21016.0,108.3189,108.3486,108.1504,108.2099,21016.0
2024-09-05 14:05:00,109.2,109.38,109.15,109.15,11148.0,108.2,108.3783,108.1504,108.1504,11148.0
2024-09-05 14:10:00,109.18,109.2,109.0,109.0,7383.0,108.1802,108.2,108.0018,108.0018,7383.0
2024-09-05 14:15:00,109.01,109.08,109.0,109.08,5413.0,108.0117,108.0811,108.0018,108.0811,5413.0
2024-09-05 14:20:00,109.08,109.16,109.07,109.1,3371.0,108.0811,108.1603,108.0712,108.1009,3371.0
2024-09-05 14:25:00,109.06,109.17,108.97,109.12,10663.0,108.0612,108.1702,107.9721,108.1207,10663.0
2024-09-05 14:30:00,109.11,109.22,109.11,109.15,6977.0,108.1108,108.2198,108.1108,108.1504,6977.0
2024-09-05 14:35:00,109.12,109.15,109.03,109.04,7034.0,108.1207,108.1504,108.0315,108.0414,7034.0
2024-09-05 14:40:00,109.06,109.06,108.9,108.97,13115.0,108.0612,108.0612,107.9027,107.9721,13115.0
2024-09-05 14:45:00,109.0,109.08,108.94,109.08,7547.0,108.0018,108.0811,107.9423,108.0811,7547.0
2024-09-05 14:50:00,109.11,109.13,108.99,109.06,10949.0,108.1108,108.1306,107.9919,108.0612,10949.0
2024-09-05 14:55:00,109.06,109.19,108.85,108.87,60345.0,108.0612,108.1901,107.8532,107.873,60345.0
2024-09-05 15:00:00,108.86,108.86,108.67,108.67,10226.0,107.8631,107.8631,107.6748,107.6748,10226.0
2024-09-05 15:05:00,108.66,108.77,108.66,108.76,11325.0,107.6649,107.7739,107.6649,107.764,11325.0
2024-09-05 15:10:00,108.76,108.85,108.72,108.82,10337.0,107.764,107.8532,107.7244,107.8234,10337.0
2024-09-05 15:15:00,108.82,108.83,108.68,108.7,20887.0,107.8234,107.8334,107.6847,107.7045,20887.0
2024-09-05 15:20:00,108.68,108.8,108.6,108.78,11847.0,107.6847,107.8036,107.6055,107.7838,11847.0
2024-09-05 15:25:00,108.79,109.09,108.77,109.09,16431.0,107.7937,108.091,107.7739,108.091,16431.0
2024-09-05 15:30:00,109.06,109.12,109.0,109.11,15601.0,108.0612,108.1207,108.0018,108.1108,15601.0
2024-09-05 15:35:00,109.1,109.32,109.1,109.14,34694.0,108.1009,108.3189,108.1009,108.1405,34694.0
2024-09-05 15:40:00,109.12,109.12,108.69,108.76,46858.0,108.1207,108.1207,107.6946,107.764,46858.0
2024-09-05 15:45:00,108.76,108.88,108.65,108.79,25117.0,107.764,107.8829,107.655,107.7937,25117.0
2024-09-05 15:50:00,108.81,108.82,108.55,108.74,43086.0,107.8135,107.8234,107.5559,107.7442,43086.0
2024-09-05 15:55:00,108.75,108.87,108.64,108.87,111669.0,107.7541,107.873,107.6451,107.873,111669.0
2024-09-06 09:30:00,109.18,109.89,109.12,109.86,21112.0,108.1802,108.8836,108.1207,108.8539,21112.0
2024-09-06 09:35:00,109.72,110.1,109.72,109.89,26925.0,108.7152,109.0917,108.7152,108.8836,26925.0
2024-09-06 09:40:00,109.86,109.9,109.58,109.76,10352.0,108.8539,108.8936,108.5765,108.7548,10352.0
2024-09-06 09:45:00,109.87,110.24,109.87,110.11,14711.0,108.8638,109.2304,108.8638,109.1016,14711.0
2024-09-06 09:50:00,110.03,110.26,110.03,110.18,42595.0,109.0224,109.2503,109.0224,109.171,42595.0
2024-09-06 09:55:00,110.17,110.8,110.17,110.72,65207.0,109.1611,109.7853,109.1611,109.706,65207.0
2024-09-06 10:00:00,110.74,110.79,110.41,110.43,94906.0,109.7259,109.7754,109.3989,109.4187,94906.0
2024-09-06 10:05:00,110.44,110.52,110.03,110.23,53543.0,109.4286,109.5079,109.0224,109.2205,53543.0
2024-09-06 10:10:00,110.19,110.7,110.19,110.64,37104.0,109.1809,109.6862,109.1809,109.6268,37104.0
2024-09-06 10:15:00,110.66,111.22,110.63,111.08,50333.0,109.6466,110.2015,109.6169,110.0628,50333.0
2024-09-06 10:20:00,111.13,111.15,110.55,110.59,35626.0,110.1123,110.1321,109.5376,109.5772,35626.0
2024-09-06 10:25:00,110.58,110.61,109.86,110.06,85309.0,109.5673,109.5971,108.8539,109.0521,85309.0
2024-09-06 10:30:00,110.06,110.11,109.34,109.36,38380.0,109.0521,109.1016,108.3387,108.3585,38380.0
2024-09-06 10:35:00,109.31,109.81,109.2,109.55,35206.0,108.309,108.8044,108.2,108.5468,35206.0
2024-09-06 10:40:00,109.61,109.61,109.04,109.04,15393.0,108.6062,108.6062,108.0414,108.0414,15393.0
2024-09-06 10:45:00,109.04,109.17,108.86,109.06,32428.0,108.0414,108.1702,107.8631,108.0612,32428.0
2024-09-06 10:50:00,109.06,109.08,108.39,108.39,40147.0,108.0612,108.0811,107.3974,107.3974,40147.0
2024-09-06 10:55:00,108.37,108.49,108.24,108.39,23428.0,107.3776,107.4965,107.2488,107.3974,23428.0
2024-09-06 11:00:00,108.48,109.36,108.44,108.96,24424.0,107.4866,108.3585,107.4469,107.9622,24424.0
2024-09-06 11:05:00,108.95,109.1,108.35,108.35,28023.0,107.9523,108.1009,107.3578,107.3578,28023.0
2024-09-06 11:10:00,108.43,108.52,108.27,108.37,28236.0,107.437,107.5262,107.2785,107.3776,28236.0
2024-09-06 11:15:00,108.41,108.41,107.97,108.02,15985.0,107.4172,107.4172,106.9812,107.0308,15985.0
2024-09-06 11:20:00,108.01,108.14,107.68,107.73,10941.0,107.0209,107.1497,106.6939,106.7434,10941.0
2024-09-06 11:25:00,107.73,107.84,107.46,107.5,28674.0,106.7434,106.8524,106.4759,106.5155,28674.0
2024-09-06 11:30:00,107.47,107.79,107.47,107.61,18752.0,106.4858,106.8029,106.4858,106.6245,18752.0
2024-09-06 11:35:00,107.61,107.66,107.46,107.56,15980.0,106.6245,106.6741,106.4759,106.575,15980.0
2024-09-06 11:40:00,107.52,107.53,107.37,107.41,10038.0,106.5354,106.5453,106.3867,106.4264,10038.0
2024-09-06 11:45:00,107.44,107.44,107.22,107.38,15216.0,106.4561,106.4561,106.2381,106.3966,15216.0
2024-09-06 11:50:00,107.38,107.38,107.14,107.34,16578.0,106.3966,106.3966,106.1588,106.357,16578.0
2024-09-06 11:55:00,107.36,107.5,107.32,107.39,16142.0,106.3768,106.5155,106.3372,106.4065,16142.0
2024-09-06 12:00:00,107.39,107.39,107.16,107.19,9601.0,106.4065,106.4065,106.1786,106.2084,9601.0
2024-09-06 12:05:00,107.16,107.19,106.93,107.03,24914.0,106.1786,106.2084,105.9508,106.0498,24914.0
2024-09-06 12:10:00,107.03,107.04,106.79,106.82,23984.0,106.0498,106.0597,105.812,105.8418,23984.0
2024-09-06 12:15:00,106.82,106.84,106.57,106.62,13629.0,105.8418,105.8616,105.5941,105.6436,13629.0
2024-09-06 12:20:00,106.64,106.68,106.46,106.54,21823.0,105.6634,105.703,105.4851,105.5643,21823.0
2024-09-06 12:25:00,106.53,106.69,106.53,106.63,40096.0,105.5544,105.713,105.5544,105.6535,40096.0
2024-09-06 12:30:00,106.63,106.99,106.6,106.99,47423.0,105.6535,106.0102,105.6238,106.0102,47423.0
2024-09-06 12:35:00,106.97,107.09,106.81,106.81,13397.0,105.9904,106.1093,105.8319,105.8319,13397.0
2024-09-06 12:40:00,106.81,106.95,106.7,106.93,13138.0,105.8319,105.9706,105.7229,105.9508,13138.0
2024-09-06 12:45:00,106.96,107.07,106.81,106.84,11518.0,105.9805,106.0895,105.8319,105.8616,11518.0
2024-09-06 12:50:00,106.87,106.96,106.85,106.96,10018.0,105.8913,105.9805,105.8715,105.9805,10018.0
2024-09-06 12:55:00,107.0,107.23,106.95,107.2,9857.0,106.0201,106.248,105.9706,106.2183,9857.0
2024-09-06 13:00:00,107.23,107.37,107.18,107.36,7710.0,106.248,106.3867,106.1985,106.3768,7710.0
2024-09-06 13:05:00,107.36,107.46,107.21,107.42,12048.0,106.3768,106.4759,106.2282,106.4363,12048.0
2024-09-06 13:10:00,107.42,107.63,107.38,107.59,10899.0,106.4363,106.6443,106.3966,106.6047,10899.0
2024-09-06 13:15:00,107.58,107.61,107.47,107.53,11591.0,106.5948,106.6245,106.4858,106.5453,11591.0
2024-09-06 13:20:00,107.52,107.9,107.52,107.9,20454.0,106.5354,106.9119,106.5354,106.9119,20454.0
2024-09-06 13:25:00,107.89,107.95,107.69,107.69,42484.0,106.902,106.9614,106.7038,106.7038,42484.0
2024-09-06 13:30:00,107.69,107.7,107.54,107.63,26669.0,106.7038,106.7137,106.5552,106.6443,26669.0
2024-09-06 13:35:00,107.62,107.62,107.22,107.38,16428.0,106.6344,106.6344,106.2381,106.3966,16428.0
2024-09-06 13:40:00,107.4,107.44,107.3,107.37,163979.0,106.4165,106.4561,106.3174,106.3867,163979.0
2024-09-06 13:45:00,107.35,107.35,106.99,107.24,20407.0,106.3669,106.3669,106.0102,106.2579,20407.0
2024-09-06 13:50:00,107.24,107.72,107.21,107.71,21238.0,106.2579,106.7335,106.2282,106.7236,21238.0
2024-09-06 13:55:00,107.72,107.84,107.68,107.8,19350.0,106.7335,106.8524,106.6939,106.8128,19350.0
2024-09-06 14:00:00,107.8,107.85,107.66,107.67,25327.0,106.8128,106.8623,106.6741,106.684,25327.0
2024-09-06 14:05:00,107.63,107.71,107.47,107.52,27460.0,106.6443,106.7236,106.4858,106.5354,27460.0
2024-09-06 14:10:00,107.5,107.63,107.32,107.39,15189.0,106.5155,106.6443,106.3372,106.4065,15189.0
2024-09-06 14:15:00,107.37,107.37,107.13,107.23,15453.0,106.3867,106.3867,106.1489,106.248,15453.0
2024-09-06 14:20:00,107.25,107.29,107.12,107.16,10651.0,106.2678,106.3075,106.139,106.1786,10651.0
2024-09-06 14:25:00,107.16,107.48,107.11,107.48,31826.0,106.1786,106.4957,106.1291,106.4957,31826.0
2024-09-06 14:30:00,107.44,107.62,107.4,107.49,18878.0,106.4561,106.6344,106.4165,106.5056,18878.0
2024-09-06 14:35:00,107.5,107.53,107.23,107.33,15863.0,106.5155,106.5453,106.248,106.3471,15863.0
2024-09-06 14:40:00,107.34,107.35,107.2,107.33,78484.0,106.357,106.3669,106.2183,106.3471,78484.0
2024-09-06 14:45:00,107.29,107.4,107.21,107.4,16014.0,106.3075,106.4165,106.2282,106.4165,16014.0
2024-09-06 14:50:00,107.39,107.44,107.21,107.4,60162.0,106.4065,106.4561,106.2282,106.4165,60162.0
2024-09-06 14:55:00,107.45,107.62,107.4,107.46,33498.0,106.466,106.6344,106.4165,106.4759,33498.0
2024-09-06 15:00:00,107.44,107.56,107.43,107.56,26995.0,106.4561,106.575,106.4462,106.575,26995.0
2024-09-06 15:05:00,107.55,107.67,107.52,107.59,80560.0,106.5651,106.684,106.5354,106.6047,80560.0
2024-09-06 15:10:00,107.57,107.76,107.57,107.71,62769.0,106.5849,106.7732,106.5849,106.7236,62769.0
2024-09-06 15:15:00,107.7,107.82,107.55,107.62,49073.0,106.7137,106.8326,106.5651,106.6344,49073.0
2024-09-06 15:20:00,107.64,108.07,107.64,108.05,78989.0,106.6543,107.0803,106.6543,107.0605,78989.0
2024-09-06 15:25:00,108.06,108.16,107.92,107.92,25500.0,107.0704,107.1695,106.9317,106.9317,25500.0
2024-09-06 15:30:00,107.9,107.97,107.83,107.86,45686.0,106.9119,106.9812,106.8425,106.8722,45686.0
2024-09-06 15:35:00,107.84,107.86,107.66,107.72,36697.0,106.8524,106.8722,106.6741,106.7335,36697.0
2024-09-06 15:40:00,107.73,107.89,107.73,107.79,46588.0,106.7434,106.902,106.7434,106.8029,46588.0
2024-09-06 15:45:00,107.79,108.21,107.79,108.14,79971.0,106.8029,107.219,106.8029,107.1497,79971.0
2024-09-06 15:50:00,108.19,108.19,107.78,107.98,82144.0,107.1992,107.1992,106.793,106.9911,82144.0
2024-09-06 15:55:00,107.97,108.16,107.89,108.02,252875.0,106.9812,107.1695,106.902,107.0308,252875.0
2024-09-09 09:30:00,106.21,106.64,105.74,106.55,227711.0,105.2373,105.6634,104.7717,105.5742,227711.0
2024-09-09 09:35:00,106.55,106.89,106.29,106.54,68925.0,105.5742,105.9111,105.3166,105.5643,68925.0
2024-09-09 09:40:00,106.55,106.99,106.4,106.4,73545.0,105.5742,106.0102,105.4256,105.4256,73545.0
2024-09-09 09:45:00,106.4,106.47,105.94,106.3,39395.0,105.4256,105.495,104.9698,105.3265,39395.0
2024-09-09 09:50:00,106.31,106.99,106.3,106.82,54852.0,105.3364,106.0102,105.3265,105.8418,54852.0
2024-09-09 09:55:00,106.86,107.46,106.69,107.44,35240.0,105.8814,106.4759,105.713,106.4561,35240.0
2024-09-09 10:00:00,107.44,107.9,107.26,107.81,63748.0,106.4561,106.9119,106.2777,106.8227,63748.0
2024-09-09 10:05:00,107.82,108.06,107.65,107.94,49850.0,106.8326,107.0704,106.6642,106.9515,49850.0
2024-09-09 10:10:00,107.99,108.76,107.89,108.76,50791.0,107.001,107.764,106.902,107.764,50791.0
2024-09-09 10:15:00,108.76,108.9,108.56,108.57,30750.0,107.764,107.9027,107.5658,107.5757,30750.0
2024-09-09 10:20:00,108.61,108.82,108.5,108.56,39089.0,107.6154,107.8234,107.5064,107.5658,39089.0
2024-09-09 10:25:00,108.57,108.92,108.52,108.69,29063.0,107.5757,107.9225,107.5262,107.6946,29063.0
2024-09-09 10:30:00,108.65,108.68,108.16,108.38,24437.0,107.655,107.6847,107.1695,107.3875,24437.0
2024-09-09 10:35:00,108.4,108.53,108.03,108.03,13717.0,107.4073,107.5361,107.0407,107.0407,13717.0
2024-09-09 10:40:00,108.01,108.07,107.73,107.92,23379.0,107.0209,107.0803,106.7434,106.9317,23379.0
2024-09-09 10:45:00,107.97,108.09,107.73,108.09,62364.0,106.9812,107.1001,106.7434,107.1001,62364.0
2024-09-09 10:50:00,108.07,108.08,107.64,107.82,26722.0,107.0803,107.0902,106.6543,106.8326,26722.0
2024-09-09 10:55:00,107.81,107.89,107.57,107.68,38616.0,106.8227,106.902,106.5849,106.6939,38616.0
2024-09-09 11:00:00,107.64,107.74,107.51,107.6,13050.0,106.6543,106.7533,106.5254,106.6146,13050.0
2024-09-09 11:05:00,107.54,107.86,107.42,107.86,26547.0,106.5552,106.8722,106.4363,106.8722,26547.0
2024-09-09 11:10:00,107.86,107.86,107.42,107.55,30080.0,106.8722,106.8722,106.4363,106.5651,30080.0
2024-09-09 11:15:00,107.57,107.66,107.46,107.64,39651.0,106.5849,106.6741,106.4759,106.6543,39651.0
2024-09-09 11:20:00,107.62,108.03,107.61,108.02,29259.0,106.6344,107.0407,106.6245,107.0308,29259.0
2024-09-09 11:25:00,108.02,108.11,107.88,108.11,10962.0,107.0308,107.1199,106.8921,107.1199,10962.0
2024-09-09 11:30:00,108.09,108.31,108.06,108.19,22791.0,107.1001,107.3181,107.0704,107.1992,22791.0
2024-09-09 11:35:00,108.19,108.59,108.19,108.58,12268.0,107.1992,107.5956,107.1992,107.5856,12268.0
2024-09-09 11:40:00,108.57,108.59,108.33,108.58,9784.0,107.5757,107.5956,107.3379,107.5856,9784.0
2024-09-09 11:45:00,108.57,108.75,108.54,108.68,18417.0,107.5757,107.7541,107.546,107.6847,18417.0
2024-09-09 11:50:00,108.67,108.76,108.52,108.72,19831.0,107.6748,107.764,107.5262,107.7244,19831.0
2024-09-09 11:55:00,108.73,108.73,108.44,108.51,23037.0,107.7343,107.7343,107.4469,107.5163,23037.0
2024-09-09 12:00:00,108.51,108.51,108.28,108.47,19148.0,107.5163,107.5163,107.2884,107.4767,19148.0
2024-09-09 12:05:00,108.44,108.49,108.33,108.41,23361.0,107.4469,107.4965,107.3379,107.4172,23361.0
2024-09-09 12:10:00,108.42,108.53,108.35,108.47,26275.0,107.4271,107.5361,107.3578,107.4767,26275.0
2024-09-09 12:15:00,108.49,108.59,108.47,108.56,40557.0,107.4965,107.5956,107.4767,107.5658,40557.0
2024-09-09 12:20:00,108.55,108.58,108.36,108.42,33450.0,107.5559,107.5856,107.3677,107.4271,33450.0
2024-09-09 12:25:00,108.43,108.56,108.31,108.56,59149.0,107.437,107.5658,107.3181,107.5658,59149.0
2024-09-09 12:30:00,108.52,108.57,108.38,108.43,41764.0,107.5262,107.5757,107.3875,107.437,41764.0
2024-09-09 12:35:00,108.43,108.5,108.22,108.29,31923.0,107.437,107.5064,107.2289,107.2983,31923.0
2024-09-09 12:40:00,108.29,108.56,108.28,108.44,36026.0,107.2983,107.5658,107.2884,107.4469,36026.0
2024-09-09 12:45:00,108.47,108.67,108.47,108.62,19847.0,107.4767,107.6748,107.4767,107.6253,19847.0
2024-09-09 12:50:00,108.63,108.69,108.52,108.55,27052.0,107.6352,107.6946,107.5262,107.5559,27052.0
2024-09-09 12:55:00,108.55,108.75,108.54,108.68,44225.0,107.5559,107.7541,107.546,107.6847,44225.0
2024-09-09 13:00:00,108.67,108.82,108.64,108.8,23660.0,107.6748,107.8234,107.6451,107.8036,23660.0
2024-09-09 13:05:00,108.83,108.93,108.75,108.9,18332.0,107.8334,107.9324,107.7541,107.9027,18332.0
2024-09-09 13:10:00,108.9,108.94,108.78,108.86,18065.0,107.9027,107.9423,107.7838,107.8631,18065.0
2024-09-09 13:15:00,108.85,108.88,108.77,108.87,14247.0,107.8532,107.8829,107.7739,107.873,14247.0
2024-09-09 13:20:00,108.89,108.92,108.69,108.72,17550.0,107.8928,107.9225,107.6946,107.7244,17550.0
2024-09-09 13:25:00,108.72,108.77,108.63,108.63,15923.0,107.7244,107.7739,107.6352,107.6352,15923.0
2024-09-09 13:30:00,108.61,108.61,108.18,108.25,20702.0,107.6154,107.6154,107.1893,107.2587,20702.0
2024-09-09 13:35:00,108.25,108.33,108.23,108.25,53892.0,107.2587,107.3379,107.2389,107.2587,53892.0
2024-09-09 13:40:00,108.24,108.32,108.05,108.08,18443.0,107.2488,107.328,107.0605,107.0902,18443.0
2024-09-09 13:45:00,108.07,108.14,107.98,108.01,20390.0,107.0803,107.1497,106.9911,107.0209,20390.0
2024-09-09 13:50:00,108.02,108.02,107.8,107.81,13881.0,107.0308,107.0308,106.8128,106.8227,13881.0
2024-09-09 13:55:00,107.8,107.83,107.68,107.7,12456.0,106.8128,106.8425,106.6939,106.7137,12456.0
2024-09-09 14:00:00,107.7,107.73,107.59,107.66,17784.0,106.7137,106.7434,106.6047,106.6741,17784.0
2024-09-09 14:05:00,107.66,107.71,107.56,107.59,13479.0,106.6741,106.7236,106.575,106.6047,13479.0
2024-09-09 14:10:00,107.59,107.6,107.38,107.46,19301.0,106.6047,106.6146,106.3966,106.4759,19301.0
2024-09-09 14:15:00,107.43,107.6,107.37,107.59,18696.0,106.4462,106.6146,106.3867,106.6047,18696.0
2024-09-09 14:20:00,107.58,107.6,107.47,107.58,22719.0,106.5948,106.6146,106.4858,106.5948,22719.0
2024-09-09 14:25:00,107.58,107.58,107.32,107.36,20631.0,106.5948,106.5948,106.3372,106.3768,20631.0
2024-09-09 14:30:00,107.34,107.35,107.2,107.31,26067.0,106.357,106.3669,106.2183,106.3273,26067.0
2024-09-09 14:35:00,107.3,107.3,107.08,107.15,17386.0,106.3174,106.3174,106.0994,106.1687,17386.0
2024-09-09 14:40:00,107.16,107.3,107.08,107.29,20547.0,106.1786,106.3174,106.0994,106.3075,20547.0
2024-09-09 14:45:00,107.3,107.3,107.17,107.24,23529.0,106.3174,106.3174,106.1886,106.2579,23529.0
2024-09-09 14:50:00,107.25,107.26,107.08,107.09,33715.0,106.2678,106.2777,106.0994,106.1093,33715.0
2024-09-09 14:55:00,107.11,107.22,107.06,107.22,22946.0,106.1291,106.2381,106.0796,106.2381,22946.0
2024-09-09 15:00:00,107.21,107.38,107.17,107.19,20574.0,106.2282,106.3966,106.1886,106.2084,20574.0
2024-09-09 15:05:00,107.19,107.56,107.18,107.56,26892.0,106.2084,106.575,106.1985,106.575,26892.0
2024-09-09 15:10:00,107.55,107.55,107.36,107.47,29368.0,106.5651,106.5651,106.3768,106.4858,29368.0
2024-09-09 15:15:00,107.46,107.61,107.45,107.57,31892.0,106.4759,106.6245,106.466,106.5849,31892.0
2024-09-09 15:20:00,107.56,107.66,107.44,107.65,29914.0,106.575,106.6741,106.4561,106.6642,29914.0
2024-09-09 15:25:00,107.64,107.86,107.64,107.83,34305.0,106.6543,106.8722,106.6543,106.8425,34305.0
2024-09-09 15:30:00,107.82,107.84,107.67,107.8,47556.0,106.8326,106.8524,106.684,106.8128,47556.0
2024-09-09 15:35:00,107.8,107.99,107.74,107.94,34541.0,106.8128,107.001,106.7533,106.9515,34541.0
2024-09-09 15:40:00,107.94,108.0,107.85,107.87,41440.0,106.9515,107.011,106.8623,106.8821,41440.0
2024-09-09 15:45:00,107.87,107.97,107.76,107.93,56551.0,106.8821,106.9812,106.7732,106.9416,56551.0
2024-09-09 15:50:00,107.92,107.95,107.43,107.5,112278.0,106.9317,106.9614,106.4462,106.5155,112278.0
2024-09-09 15:55:00,107.5,107.62,107.34,107.56,256084.0,106.5155,106.6344,106.357,106.575,256084.0
2024-09-10 09:30:00,107.91,108.35,107.06,107.34,21189.0,106.9218,107.3578,106.0796,106.357,21189.0
2024-09-10 09:35:00,107.34,107.93,107.33,107.8,16675.0,106.357,106.9416,106.3471,106.8128,16675.0
2024-09-10 09:40:00,107.73,108.08,107.51,107.89,32511.0,106.7434,107.0902,106.5254,106.902,32511.0
2024-09-10 09:45:00,107.89,107.94,107.37,107.42,21149.0,106.902,106.9515,106.3867,106.4363,21149.0
2024-09-10 09:50:00,107.48,107.64,107.25,107.48,15400.0,106.4957,106.6543,106.2678,106.4957,15400.0
2024-09-10 09:55:00,107.53,107.53,106.71,106.93,28623.0,106.5453,106.5453,105.7328,105.9508,28623.0
2024-09-10 10:00:00,106.94,107.08,106.83,107.0,28430.0,105.9607,106.0994,105.8517,106.0201,28430.0
2024-09-10 10:05:00,107.01,107.02,106.34,106.86,23052.0,106.03,106.0399,105.3662,105.8814,23052.0
2024-09-10 10:10:00,106.77,106.79,105.75,105.81,33554.0,105.7922,105.812,104.7816,104.841,33554.0
2024-09-10 10:15:00,105.89,105.89,105.3,105.36,32260.0,104.9203,104.9203,104.3357,104.3951,32260.0
2024-09-10 10:20:00,105.38,105.59,105.27,105.59,15069.0,104.415,104.623,104.306,104.623,15069.0
2024-09-10 10:25:00,105.5,105.75,105.41,105.68,37075.0,104.5339,104.7816,104.4447,104.7122,37075.0
2024-09-10 10:30:00,105.7,105.89,105.61,105.86,100887.0,104.732,104.9203,104.6428,104.8906,100887.0
2024-09-10 10:35:00,105.82,106.01,105.69,106.01,69152.0,104.8509,105.0392,104.7221,105.0392,69152.0
2024-09-10 10:40:00,106.01,106.04,105.79,105.92,13051.0,105.0392,105.0689,104.8212,104.95,13051.0
2024-09-10 10:45:00,105.88,106.25,105.87,106.25,12111.0,104.9104,105.277,104.9005,105.277,12111.0
2024-09-10 10:50:00,106.24,106.24,105.74,105.84,19372.0,105.2671,105.2671,104.7717,104.8707,19372.0
2024-09-10 10:55:00,105.86,105.9,105.56,105.73,18327.0,104.8906,104.9302,104.5933,104.7617,18327.0
2024-09-10 11:00:00,105.69,105.82,105.67,105.74,9542.0,104.7221,104.8509,104.7023,104.7717,9542.0
2024-09-10 11:05:00,105.74,106.0,105.64,105.93,13942.0,104.7717,105.0293,104.6726,104.9599,13942.0
2024-09-10 11:10:00,105.95,106.18,105.95,106.07,11707.0,104.9797,105.2076,104.9797,105.0986,11707.0
2024-09-10 11:15:00,106.09,106.29,106.08,106.11,10396.0,105.1184,105.3166,105.1085,105.1383,10396.0
2024-09-10 11:20:00,106.11,106.11,105.99,106.07,13748.0,105.1383,105.1383,105.0194,105.0986,13748.0
2024-09-10 11:25:00,106.11,106.17,105.93,105.93,9726.0,105.1383,105.1977,104.9599,104.9599,9726.0
2024-09-10 11:30:00,106.0,106.04,105.81,105.82,11670.0,105.0293,105.0689,104.841,104.8509,11670.0
2024-09-10 11:35:00,105.83,105.83,105.43,105.49,14270.0,104.8608,104.8608,104.4645,104.5239,14270.0
2024-09-10 11:40:00,105.48,105.74,105.44,105.56,15966.0,104.514,104.7717,104.4744,104.5933,15966.0
2024-09-10 11:45:00,105.56,105.69,105.55,105.58,14894.0,104.5933,104.7221,104.5834,104.6131,14894.0
2024-09-10 11:50:00,105.56,105.59,105.28,105.33,28435.0,104.5933,104.623,104.3159,104.3654,28435.0
2024-09-10 11:55:00,105.34,105.36,104.83,104.83,40274.0,104.3753,104.3951,103.87,103.87,40274.0
2024-09-10 12:00:00,104.83,104.83,104.15,104.28,79722.0,103.87,103.87,103.1962,103.325,79722.0
2024-09-10 12:05:00,104.22,104.33,103.17,103.68,155936.0,103.2656,103.3746,102.2252,102.7305,155936.0
2024-09-10 12:10:00,103.69,104.0,103.41,103.61,45949.0,102.7404,103.0476,102.463,102.6612,45949.0
2024-09-10 12:15:00,103.61,104.01,103.58,103.95,23141.0,102.6612,103.0575,102.6314,102.998,23141.0
2024-09-10 12:20:00,103.95,104.21,103.81,103.82,43347.0,102.998,103.2557,102.8593,102.8692,43347.0
2024-09-10 12:25:00,103.82,104.14,103.77,103.94,25160.0,102.8692,103.1863,102.8197,102.9881,25160.0
2024-09-10 12:30:00,103.88,103.98,103.83,103.92,13632.0,102.9287,103.0278,102.8791,102.9683,13632.0
2024-09-10 12:35:00,103.91,103.94,103.45,103.56,31303.0,102.9584,102.9881,102.5026,102.6116,31303.0
2024-09-10 12:40:00,103.56,103.75,103.46,103.61,24335.0,102.6116,102.7999,102.5125,102.6612,24335.0
2024-09-10 12:45:00,103.64,103.94,103.59,103.92,14903.0,102.6909,102.9881,102.6413,102.9683,14903.0
2024-09-10 12:50:00,103.92,103.97,103.73,103.9,89605.0,102.9683,103.0179,102.7801,102.9485,89605.0
2024-09-10 12:55:00,103.92,103.93,103.64,103.73,93178.0,102.9683,102.9782,102.6909,102.7801,93178.0
2024-09-10 13:00:00,103.73,104.02,103.66,104.02,40910.0,102.7801,103.0674,102.7107,103.0674,40910.0
2024-09-10 13:05:00,104.05,104.12,104.01,104.05,11687.0,103.0971,103.1665,103.0575,103.0971,11687.0
2024-09-10 13:10:00,104.1,104.2,103.77,104.18,77460.0,103.1467,103.2458,102.8197,103.2259,77460.0
2024-09-10 13:15:00,104.18,104.37,104.17,104.31,13046.0,103.2259,103.4142,103.216,103.3547,13046.0
2024-09-10 13:20:00,104.36,104.43,104.05,104.22,24666.0,103.4043,103.4737,103.0971,103.2656,24666.0
2024-09-10 13:25:00,104.22,104.22,104.03,104.14,15522.0,103.2656,103.2656,103.0773,103.1863,15522.0
2024-09-10 13:30:00,104.16,104.66,104.16,104.66,15734.0,103.2061,103.7015,103.2061,103.7015,15734.0
2024-09-10 13:35:00,104.66,104.83,104.65,104.79,12620.0,103.7015,103.87,103.6916,103.8304,12620.0
2024-09-10 13:40:00,104.8,104.85,104.68,104.83,15760.0,103.8403,103.8898,103.7214,103.87,15760.0
2024-09-10 13:45:00,104.83,104.84,104.73,104.8,16877.0,103.87,103.8799,103.7709,103.8403,16877.0
2024-09-10 13:50:00,104.76,105.15,104.76,105.15,12297.0,103.8006,104.1871,103.8006,104.1871,12297.0
2024-09-10 13:55:00,105.13,105.21,105.07,105.11,19731.0,104.1672,104.2465,104.1078,104.1474,19731.0
2024-09-10 14:00:00,105.13,105.54,105.07,105.37,42220.0,104.1672,104.5735,104.1078,104.405,42220.0
2024-09-10 14:05:00,105.37,105.7,105.37,105.7,10885.0,104.405,104.732,104.405,104.732,10885.0
2024-09-10 14:10:00,105.66,106.08,105.59,106.02,27898.0,104.6924,105.1085,104.623,105.0491,27898.0
2024-09-10 14:15:00,106.02,106.24,105.99,106.0,15808.0,105.0491,105.2671,105.0194,105.0293,15808.0
2024-09-10 14:20:00,106.03,106.1,105.89,106.09,18268.0,105.059,105.1284,104.9203,105.1184,18268.0
2024-09-10 14:25:00,106.09,106.25,105.95,106.25,14841.0,105.1184,105.277,104.9797,105.277,14841.0
2024-09-10 14:30:00,106.25,106.41,106.2,106.35,11260.0,105.277,105.4355,105.2274,105.3761,11260.0
2024-09-10 14:35:00,106.36,106.42,106.28,106.37,10822.0,105.386,105.4454,105.3067,105.3959,10822.0
2024-09-10 14:40:00,106.36,106.59,106.34,106.52,14178.0,105.386,105.6139,105.3662,105.5445,14178.0
2024-09-10 14:45:00,106.55,106.6,106.49,106.6,16860.0,105.5742,105.6238,105.5148,105.6238,16860.0
2024-09-10 14:50:00,106.59,106.73,106.56,106.73,19248.0,105.6139,105.7526,105.5841,105.7526,19248.0
2024-09-10 14:55:00,106.74,106.81,106.67,106.73,20094.0,105.7625,105.8319,105.6931,105.7526,20094.0
2024-09-10 15:00:00,106.7,106.74,106.62,106.66,24521.0,105.7229,105.7625,105.6436,105.6832,24521.0
2024-09-10 15:05:00,106.67,106.79,106.63,106.75,18086.0,105.6931,105.812,105.6535,105.7724,18086.0
2024-09-10 15:10:00,106.76,106.84,106.76,106.83,17747.0,105.7823,105.8616,105.7823,105.8517,17747.0
2024-09-10 15:15:00,106.83,107.0,106.72,106.96,49077.0,105.8517,106.0201,105.7427,105.9805,49077.0
2024-09-10 15:20:00,106.94,107.16,106.88,107.07,21922.0,105.9607,106.1786,105.9012,106.0895,21922.0
2024-09-10 15:25:00,107.09,107.16,107.06,107.1,34239.0,106.1093,106.1786,106.0796,106.1192,34239.0
2024-09-10 15:30:00,107.11,107.12,106.91,106.92,32131.0,106.1291,106.139,105.9309,105.9408,32131.0
2024-09-10 15:35:00,106.92,106.95,106.5,106.63,25868.0,105.9408,105.9706,105.5247,105.6535,25868.0
2024-09-10 15:40:00,106.64,106.74,106.54,106.58,33664.0,105.6634,105.7625,105.5643,105.604,33664.0
2024-09-10 15:45:00,106.56,106.79,106.48,106.73,163832.0,105.5841,105.812,105.5049,105.7526,163832.0
2024-09-10 15:50:00,106.76,106.76,106.46,106.64,51699.0,105.7823,105.7823,105.4851,105.6634,51699.0
2024-09-10 15:55:00,106.65,106.77,106.58,106.7,174638.0,105.6733,105.7922,105.604,105.7229,174638.0
2024-09-11 09:30:00,108.92,108.99,106.9,107.05,49892.0,107.9225,107.9919,105.921,106.0697,49892.0
2024-09-11 09:35:00,106.97,106.97,106.43,106.67,25326.0,105.9904,105.9904,105.4553,105.6931,25326.0
2024-09-11 09:40:00,106.67,106.7,106.2,106.54,29531.0,105.6931,105.7229,105.2274,105.5643,29531.0
2024-09-11 09:45:00,106.54,106.58,106.14,106.18,18564.0,105.5643,105.604,105.168,105.2076,18564.0
2024-09-11 09:50:00,106.18,106.25,105.86,106.01,51967.0,105.2076,105.277,104.8906,105.0392,51967.0
2024-09-11 09:55:00,106.03,106.15,105.84,105.94,30231.0,105.059,105.1779,104.8707,104.9698,30231.0
2024-09-11 10:00:00,105.92,105.94,105.55,105.56,24859.0,104.95,104.9698,104.5834,104.5933,24859.0
2024-09-11 10:05:00,105.56,105.78,105.35,105.63,57366.0,104.5933,104.8113,104.3852,104.6627,57366.0
2024-09-11 10:10:00,105.61,105.63,105.2,105.2,28824.0,104.6428,104.6627,104.2366,104.2366,28824.0
2024-09-11 10:15:00,105.11,105.16,104.86,104.98,39018.0,104.1474,104.197,103.8997,104.0186,39018.0
2024-09-11 10:20:00,104.92,105.15,104.89,104.97,22873.0,103.9592,104.1871,103.9294,104.0087,22873.0
2024-09-11 10:25:00,104.96,105.05,104.75,104.77,13395.0,103.9988,104.088,103.7907,103.8105,13395.0
2024-09-11 10:30:00,104.74,104.78,104.37,104.77,27808.0,103.7808,103.8204,103.4142,103.8105,27808.0
2024-09-11 10:35:00,104.79,105.1,104.75,105.1,36297.0,103.8304,104.1375,103.7907,104.1375,36297.0
2024-09-11 10:40:00,105.05,105.86,104.78,104.85,73613.0,104.088,104.8906,103.8204,103.8898,73613.0
2024-09-11 10:45:00,104.84,104.91,104.62,104.69,24277.0,103.8799,103.9493,103.6619,103.7313,24277.0
2024-09-11 10:50:00,104.66,104.86,104.66,104.84,17739.0,103.7015,103.8997,103.7015,103.8799,17739.0
2024-09-11 10:55:00,104.82,105.2,104.69,105.2,24429.0,103.8601,104.2366,103.7313,104.2366,24429.0
2024-09-11 11:00:00,105.17,105.18,104.96,105.01,21132.0,104.2069,104.2168,103.9988,104.0483,21132.0
2024-09-11 11:05:00,104.98,105.31,104.96,105.08,15671.0,104.0186,104.3456,103.9988,104.1177,15671.0
2024-09-11 11:10:00,105.05,105.3,104.98,105.22,21237.0,104.088,104.3357,104.0186,104.2564,21237.0
2024-09-11 11:15:00,105.21,105.21,105.06,105.13,15423.0,104.2465,104.2465,104.0979,104.1672,15423.0
2024-09-11 11:20:00,105.12,105.16,104.83,104.9,25238.0,104.1573,104.197,103.87,103.9393,25238.0
2024-09-11 11:25:00,104.87,104.98,104.83,104.96,18814.0,103.9096,104.0186,103.87,103.9988,18814.0
2024-09-11 11:30:00,104.95,105.16,104.92,105.04,21548.0,103.9889,104.197,103.9592,104.0781,21548.0
2024-09-11 11:35:00,105.05,105.39,105.03,105.37,21967.0,104.088,104.4249,104.0682,104.405,21967.0
2024-09-11 11:40:00,105.33,105.71,105.31,105.63,20590.0,104.3654,104.7419,104.3456,104.6627,20590.0
2024-09-11 11:45:00,105.65,105.83,105.6,105.75,17246.0,104.6825,104.8608,104.6329,104.7816,17246.0
2024-09-11 11:50:00,105.77,105.77,105.56,105.56,29149.0,104.8014,104.8014,104.5933,104.5933,29149.0
2024-09-11 11:55:00,105.57,105.62,105.27,105.62,48264.0,104.6032,104.6528,104.306,104.6528,48264.0
2024-09-11 12:00:00,105.61,105.98,105.56,105.98,7209.0,104.6428,105.0095,104.5933,105.0095,7209.0
2024-09-11 12:05:00,106.0,106.12,105.93,105.94,5691.0,105.0293,105.1482,104.9599,104.9698,5691.0
2024-09-11 12:10:00,105.98,106.2,105.98,106.2,13082.0,105.0095,105.2274,105.0095,105.2274,13082.0
2024-09-11 12:15:00,106.24,106.28,106.12,106.18,9056.0,105.2671,105.3067,105.1482,105.2076,9056.0
2024-09-11 12:20:00,106.2,106.34,106.13,106.2,9562.0,105.2274,105.3662,105.1581,105.2274,9562.0
2024-09-11 12:25:00,106.19,106.34,106.16,106.24,9216.0,105.2175,105.3662,105.1878,105.2671,9216.0
2024-09-11 12:30:00,106.26,106.27,106.07,106.08,9778.0,105.2869,105.2968,105.0986,105.1085,9778.0
2024-09-11 12:35:00,106.05,106.27,106.0,106.22,15860.0,105.0788,105.2968,105.0293,105.2473,15860.0
2024-09-11 12:40:00,106.24,106.51,106.24,106.46,15350.0,105.2671,105.5346,105.2671,105.4851,15350.0
2024-09-11 12:45:00,106.51,106.7,106.51,106.66,6089.0,105.5346,105.7229,105.5346,105.6832,6089.0
2024-09-11 12:50:00,106.68,106.74,106.57,106.72,16671.0,105.703,105.7625,105.5941,105.7427,16671.0
2024-09-11 12:55:00,106.69,106.74,106.56,106.71,5731.0,105.713,105.7625,105.5841,105.7328,5731.0
2024-09-11 13:00:00,106.66,106.92,106.66,106.92,21250.0,105.6832,105.9408,105.6832,105.9408,21250.0
2024-09-11 13:05:00,106.92,107.23,106.89,107.21,8628.0,105.9408,106.248,105.9111,106.2282,8628.0
2024-09-11 13:10:00,107.24,107.43,107.24,107.39,8988.0,106.2579,106.4462,106.2579,106.4065,8988.0
2024-09-11 13:15:00,107.38,107.43,107.3,107.32,11047.0,106.3966,106.4462,106.3174,106.3372,11047.0
2024-09-11 13:20:00,107.3,107.3,107.02,107.02,6976.0,106.3174,106.3174,106.0399,106.0399,6976.0
2024-09-11 13:25:00,106.98,107.33,106.97,107.31,11815.0,106.0003,106.3471,105.9904,106.3273,11815.0
2024-09-11 13:30:00,107.34,107.55,107.34,107.5,7474.0,106.357,106.5651,106.357,106.5155,7474.0
2024-09-11 13:35:00,107.53,107.55,107.43,107.55,5533.0,106.5453,106.5651,106.4462,106.5651,5533.0
2024-09-11 13:40:00,107.55,107.69,107.55,107.6,7670.0,106.5651,106.7038,106.5651,106.6146,7670.0
2024-09-11 13:45:00,107.63,107.88,107.62,107.86,8132.0,106.6443,106.8921,106.6344,106.8722,8132.0
2024-09-11 13:50:00,107.87,108.06,107.87,107.96,18341.0,106.8821,107.0704,106.8821,106.9713,18341.0
2024-09-11 13:55:00,108.0,108.08,107.92,108.06,13505.0,107.011,107.0902,106.9317,107.0704,13505.0
2024-09-11 14:00:00,108.06,108.17,107.99,108.15,11263.0,107.0704,107.1794,107.001,107.1596,11263.0
2024-09-11 14:05:00,108.16,108.22,108.1,108.19,7666.0,107.1695,107.2289,107.11,107.1992,7666.0
2024-09-11 14:10:00,108.2,108.24,108.09,108.1,6719.0,107.2091,107.2488,107.1001,107.11,6719.0
2024-09-11 14:15:00,108.09,108.22,108.07,108.11,12584.0,107.1001,107.2289,107.0803,107.1199,12584.0
2024-09-11 14:20:00,108.16,108.25,108.1,108.22,16953.0,107.1695,107.2587,107.11,107.2289,16953.0
2024-09-11 14:25:00,108.22,108.3,108.18,108.23,12404.0,107.2289,107.3082,107.1893,107.2389,12404.0
2024-09-11 14:30:00,108.22,108.44,108.19,108.42,7796.0,107.2289,107.4469,107.1992,107.4271,7796.0
2024-09-11 14:35:00,108.41,108.52,108.35,108.51,7456.0,107.4172,107.5262,107.3578,107.5163,7456.0
2024-09-11 14:40:00,108.57,108.77,108.57,108.63,16264.0,107.5757,107.7739,107.5757,107.6352,16264.0
2024-09-11 14:45:00,108.68,108.68,108.53,108.58,6951.0,107.6847,107.6847,107.5361,107.5856,6951.0
2024-09-11 14:50:00,108.6,108.6,108.21,108.21,19814.0,107.6055,107.6055,107.219,107.219,19814.0
2024-09-11 14:55:00,108.2,108.35,108.12,108.17,11642.0,107.2091,107.3578,107.1299,107.1794,11642.0
2024-09-11 15:00:00,108.14,108.35,108.08,108.33,14631.0,107.1497,107.3578,107.0902,107.3379,14631.0
2024-09-11 15:05:00,108.33,108.39,108.24,108.26,11227.0,107.3379,107.3974,107.2488,107.2686,11227.0
2024-09-11 15:10:00,108.29,108.33,108.16,108.26,18177.0,107.2983,107.3379,107.1695,107.2686,18177.0
2024-09-11 15:15:00,108.29,108.49,108.27,108.47,10598.0,107.2983,107.4965,107.2785,107.4767,10598.0
2024-09-11 15:20:00,108.44,108.61,108.43,108.58,18381.0,107.4469,107.6154,107.437,107.5856,18381.0
2024-09-11 15:25:00,108.58,108.64,108.52,108.59,14133.0,107.5856,107.6451,107.5262,107.5956,14133.0
2024-09-11 15:30:00,108.61,108.83,108.59,108.82,34370.0,107.6154,107.8334,107.5956,107.8234,34370.0
2024-09-11 15:35:00,108.81,108.83,108.52,108.52,15340.0,107.8135,107.8334,107.5262,107.5262,15340.0
2024-09-11 15:40:00,108.52,108.54,108.18,108.23,27051.0,107.5262,107.546,107.1893,107.2389,27051.0
2024-09-11 15:45:00,108.23,108.46,108.16,108.45,33603.0,107.2389,107.4667,107.1695,107.4568,33603.0
2024-09-11 15:50:00,108.43,108.43,108.03,108.33,46642.0,107.437,107.437,107.0407,107.3379,46642.0
2024-09-11 15:55:00,108.33,108.72,108.25,108.64,163598.0,107.3379,107.7244,107.2587,107.6451,163598.0
2024-09-12 09:30:00,109.68,110.2,108.91,109.72,40020.0,108.6756,109.1908,107.9126,108.7152,40020.0
2024-09-12 09:35:00,109.86,110.25,109.62,109.97,9876.0,108.8539,109.2404,108.6161,108.9629,9876.0
2024-09-12 09:40:00,110.03,110.11,109.58,109.83,10547.0,109.0224,109.1016,108.5765,108.8242,10547.0
2024-09-12 09:45:00,109.85,109.96,108.66,108.74,20198.0,108.844,108.953,107.6649,107.7442,20198.0
2024-09-12 09:50:00,108.76,109.46,108.51,109.43,12644.0,107.764,108.4576,107.5163,108.4279,12644.0
2024-09-12 09:55:00,109.39,109.57,109.36,109.44,14809.0,108.3882,108.5666,108.3585,108.4378,14809.0
2024-09-12 10:00:00,109.44,109.54,109.1,109.1,19437.0,108.4378,108.5369,108.1009,108.1009,19437.0
2024-09-12 10:05:00,109.22,109.53,109.2,109.47,27526.0,108.2198,108.5269,108.2,108.4675,27526.0
2024-09-12 10:10:00,109.52,109.85,109.44,109.84,14298.0,108.517,108.844,108.4378,108.8341,14298.0
2024-09-12 10:15:00,109.8,109.95,109.67,109.88,11354.0,108.7945,108.9431,108.6657,108.8737,11354.0
2024-09-12 10:20:00,109.88,109.93,109.67,109.73,20310.0,108.8737,108.9233,108.6657,108.7251,20310.0
2024-09-12 10:25:00,109.76,110.37,109.76,110.37,26660.0,108.7548,109.3593,108.7548,109.3593,26660.0
2024-09-12 10:30:00,110.42,110.49,110.25,110.46,31910.0,109.4088,109.4782,109.2404,109.4484,31910.0
2024-09-12 10:35:00,110.46,110.86,109.7,110.84,74955.0,109.4484,109.8448,108.6954,109.8249,74955.0
2024-09-12 10:40:00,110.87,111.12,110.78,111.06,8573.0,109.8547,110.1024,109.7655,110.0429,8573.0
2024-09-12 10:45:00,111.05,111.44,111.04,111.44,16578.0,110.033,110.4195,110.0231,110.4195,16578.0
2024-09-12 10:50:00,111.43,111.5,111.03,111.05,28715.0,110.4095,110.4789,110.0132,110.033,28715.0
2024-09-12 10:55:00,111.11,111.27,110.61,110.61,21137.0,110.0925,110.251,109.5971,109.5971,21137.0
2024-09-12 11:00:00,110.59,110.96,110.58,110.95,15010.0,109.5772,109.9438,109.5673,109.9339,15010.0
2024-09-12 11:05:00,110.93,111.04,110.81,111.04,15108.0,109.9141,110.0231,109.7952,110.0231,15108.0
2024-09-12 11:10:00,111.0,111.42,110.96,111.39,17666.0,109.9835,110.3996,109.9438,110.3699,17666.0
2024-09-12 11:15:00,111.39,111.52,111.27,111.49,23509.0,110.3699,110.4987,110.251,110.469,23509.0
2024-09-12 11:20:00,111.46,111.73,111.44,111.73,15059.0,110.4393,110.7068,110.4195,110.7068,15059.0
2024-09-12 11:25:00,111.71,111.89,111.49,111.6,43694.0,110.687,110.8653,110.469,110.578,43694.0
2024-09-12 11:30:00,111.59,111.7,111.49,111.56,33637.0,110.5681,110.6771,110.469,110.5384,33637.0
2024-09-12 11:35:00,111.61,111.65,111.38,111.38,34361.0,110.5879,110.6275,110.36,110.36,34361.0
2024-09-12 11:40:00,111.39,111.43,111.11,111.15,10483.0,110.3699,110.4095,110.0925,110.1321,10483.0
2024-09-12 11:45:00,111.03,111.08,110.88,111.02,18180.0,110.0132,110.0628,109.8646,110.0033,18180.0
2024-09-12 11:50:00,111.05,111.12,110.96,111.05,12204.0,110.033,110.1024,109.9438,110.033,12204.0
2024-09-12 11:55:00,111.07,111.13,110.84,110.91,8521.0,110.0528,110.1123,109.8249,109.8943,8521.0
2024-09-12 12:00:00,110.9,111.09,110.89,111.08,7467.0,109.8844,110.0727,109.8745,110.0628,7467.0
2024-09-12 12:05:00,111.09,111.15,110.96,111.13,8745.0,110.0727,110.1321,109.9438,110.1123,8745.0
2024-09-12 12:10:00,111.15,111.32,111.15,111.32,6778.0,110.1321,110.3006,110.1321,110.3006,6778.0
2024-09-12 12:15:00,111.33,111.46,111.3,111.37,9442.0,110.3105,110.4393,110.2807,110.3501,9442.0
2024-09-12 12:20:00,111.42,111.49,111.22,111.29,7083.0,110.3996,110.469,110.2015,110.2708,7083.0
2024-09-12 12:25:00,111.3,111.46,111.28,111.28,12247.0,110.2807,110.4393,110.2609,110.2609,12247.0
2024-09-12 12:30:00,111.34,111.45,111.23,111.41,9930.0,110.3204,110.4294,110.2114,110.3897,9930.0
2024-09-12 12:35:00,111.4,111.4,111.13,111.17,4357.0,110.3798,110.3798,110.1123,110.1519,4357.0
2024-09-12 12:40:00,111.16,111.32,111.11,111.32,6867.0,110.142,110.3006,110.0925,110.3006,6867.0
2024-09-12 12:45:00,111.27,111.42,111.26,111.37,8458.0,110.251,110.3996,110.2411,110.3501,8458.0
2024-09-12 12:50:00,111.39,111.7,111.38,111.7,40242.0,110.3699,110.6771,110.36,110.6771,40242.0
2024-09-12 12:55:00,111.7,111.76,111.58,111.75,8366.0,110.6771,110.7365,110.5582,110.7266,8366.0
2024-09-12 13:00:00,111.75,111.78,111.68,111.7,6828.0,110.7266,110.7563,110.6573,110.6771,6828.0
2024-09-12 13:05:00,111.74,111.74,111.61,111.64,2813.0,110.7167,110.7167,110.5879,110.6176,2813.0
2024-09-12 13:10:00,111.65,111.77,111.63,111.75,17704.0,110.6275,110.7464,110.6077,110.7266,17704.0
2024-09-12 13:15:00,111.79,111.82,111.68,111.74,7221.0,110.7662,110.796,110.6573,110.7167,7221.0
2024-09-12 13:20:00,111.69,111.78,111.64,111.77,16330.0,110.6672,110.7563,110.6176,110.7464,16330.0
2024-09-12 13:25:00,111.85,111.85,111.66,111.67,7060.0,110.8257,110.8257,110.6374,110.6473,7060.0
2024-09-12 13:30:00,111.68,111.68,111.49,111.56,6639.0,110.6573,110.6573,110.469,110.5384,6639.0
2024-09-12 13:35:00,111.58,111.68,111.58,111.66,8801.0,110.5582,110.6573,110.5582,110.6374,8801.0
2024-09-12 13:40:00,111.65,111.65,111.54,111.6,5762.0,110.6275,110.6275,110.5185,110.578,5762.0
2024-09-12 13:45:00,111.58,111.71,111.58,111.66,7449.0,110.5582,110.687,110.5582,110.6374,7449.0
2024-09-12 13:50:00,111.68,111.87,111.64,111.85,11227.0,110.6573,110.8455,110.6176,110.8257,11227.0
2024-09-12 13:55:00,111.88,112.04,111.86,111.96,15770.0,110.8554,111.014,110.8356,110.9347,15770.0
2024-09-12 14:00:00,111.98,112.1,111.94,111.97,17988.0,110.9545,111.0734,110.9149,110.9446,17988.0
2024-09-12 14:05:00,111.98,111.98,111.46,111.5,12755.0,110.9545,110.9545,110.4393,110.4789,12755.0
2024-09-12 14:10:00,111.51,111.6,111.47,111.55,11626.0,110.4888,110.578,110.4492,110.5284,11626.0
2024-09-12 14:15:00,111.55,111.62,111.42,111.47,12799.0,110.5284,110.5978,110.3996,110.4492,12799.0
2024-09-12 14:20:00,111.46,111.57,111.44,111.56,11789.0,110.4393,110.5483,110.4195,110.5384,11789.0
2024-09-12 14:25:00,111.57,111.64,111.49,111.54,17607.0,110.5483,110.6176,110.469,110.5185,17607.0
2024-09-12 14:30:00,111.56,111.62,111.44,111.5,13210.0,110.5384,110.5978,110.4195,110.4789,13210.0
2024-09-12 14:35:00,111.5,111.63,111.5,111.54,11352.0,110.4789,110.6077,110.4789,110.5185,11352.0
2024-09-12 14:40:00,111.53,111.57,111.46,111.47,13353.0,110.5086,110.5483,110.4393,110.4492,13353.0
2024-09-12 14:45:00,111.47,111.47,111.31,111.36,20575.0,110.4492,110.4492,110.2906,110.3402,20575.0
2024-09-12 14:50:00,111.36,111.38,110.8,110.98,17933.0,110.3402,110.36,109.7853,109.9637,17933.0
2024-09-12 14:55:00,111.0,111.06,110.9,111.01,16718.0,109.9835,110.0429,109.8844,109.9934,16718.0
2024-09-12 15:00:00,110.98,111.11,110.93,111.0,8731.0,109.9637,110.0925,109.9141,109.9835,8731.0
2024-09-12 15:05:00,111.02,111.22,111.01,111.16,9896.0,110.0033,110.2015,109.9934,110.142,9896.0
2024-09-12 15:10:00,111.18,111.39,111.16,111.38,15150.0,110.1618,110.3699,110.142,110.36,15150.0
2024-09-12 15:15:00,111.37,111.52,111.27,111.52,15912.0,110.3501,110.4987,110.251,110.4987,15912.0
2024-09-12 15:20:00,111.5,111.61,111.42,111.56,11715.0,110.4789,110.5879,110.3996,110.5384,11715.0
2024-09-12 15:25:00,111.54,111.72,111.53,111.64,23175.0,110.5185,110.6969,110.5086,110.6176,23175.0
2024-09-12 15:30:00,111.63,111.71,111.54,111.68,20345.0,110.6077,110.687,110.5185,110.6573,20345.0
2024-09-12 15:35:00,111.71,111.75,111.64,111.75,14283.0,110.687,110.7266,110.6176,110.7266,14283.0
2024-09-12 15:40:00,111.75,112.22,111.73,112.19,49487.0,110.7266,111.1923,110.7068,111.1626,49487.0
2024-09-12 15:45:00,112.21,112.29,112.1,112.14,36351.0,111.1824,111.2617,111.0734,111.113,36351.0
2024-09-12 15:50:00,112.09,112.21,111.9,112.21,50418.0,111.0635,111.1824,110.8752,111.1824,50418.0
2024-09-12 15:55:00,112.22,112.46,112.15,112.39,187908.0,111.1923,111.4301,111.123,111.3608,187908.0
2024-09-13 09:30:00,113.0,113.77,112.73,113.46,17063.0,111.9652,112.7281,111.6976,112.421,17063.0
2024-09-13 09:35:00,113.25,113.6,113.19,113.4,4170.0,112.2129,112.5597,112.1534,112.3615,4170.0
2024-09-13 09:40:00,113.28,113.4,113.0,113.34,7683.0,112.2426,112.3615,111.9652,112.3021,7683.0
2024-09-13 09:45:00,113.3,113.62,113.23,113.43,11617.0,112.2624,112.5795,112.1931,112.3912,11617.0
2024-09-13 09:50:00,113.39,113.59,113.38,113.58,9692.0,112.3516,112.5498,112.3417,112.5399,9692.0
2024-09-13 09:55:00,113.6,113.8,113.48,113.78,7562.0,112.5597,112.7578,112.4408,112.738,7562.0
2024-09-13 10:00:00,113.77,113.88,113.32,113.76,17399.0,112.7281,112.8371,112.2822,112.7182,17399.0
2024-09-13 10:05:00,113.68,113.83,113.53,113.75,14537.0,112.6389,112.7876,112.4903,112.7083,14537.0
2024-09-13 10:10:00,113.78,114.36,113.73,114.16,21707.0,112.738,113.3127,112.6885,113.1145,21707.0
2024-09-13 10:15:00,114.16,114.32,114.07,114.13,14337.0,113.1145,113.2731,113.0254,113.0848,14337.0
2024-09-13 10:20:00,114.12,114.44,114.11,114.42,12778.0,113.0749,113.392,113.065,113.3722,12778.0
2024-09-13 10:25:00,114.5,114.61,114.33,114.48,17076.0,113.4514,113.5604,113.283,113.4316,17076.0
2024-09-13 10:30:00,114.45,114.48,114.27,114.44,12843.0,113.4019,113.4316,113.2235,113.392,12843.0
2024-09-13 10:35:00,114.44,114.87,114.38,114.86,19129.0,113.392,113.818,113.3325,113.8081,19129.0
2024-09-13 10:40:00,114.86,115.09,114.77,114.98,21688.0,113.8081,114.036,113.719,113.927,21688.0
2024-09-13 10:45:00,114.95,115.01,114.87,114.95,18452.0,113.8973,113.9568,113.818,113.8973,18452.0
2024-09-13 10:50:00,114.92,114.92,114.5,114.62,12427.0,113.8676,113.8676,113.4514,113.5703,12427.0
2024-09-13 10:55:00,114.64,114.77,114.49,114.69,13948.0,113.5901,113.719,113.4415,113.6397,13948.0
2024-09-13 11:00:00,114.68,114.71,114.54,114.6,10952.0,113.6298,113.6595,113.4911,113.5505,10952.0
2024-09-13 11:05:00,114.64,114.81,114.64,114.81,28848.0,113.5901,113.7586,113.5901,113.7586,28848.0
2024-09-13 11:10:00,114.81,114.95,114.76,114.87,10151.0,113.7586,113.8973,113.709,113.818,10151.0
2024-09-13 11:15:00,114.86,114.98,114.86,114.95,7252.0,113.8081,113.927,113.8081,113.8973,7252.0
2024-09-13 11:20:00,114.96,115.14,114.91,115.1,30051.0,113.9072,114.0856,113.8577,114.0459,30051.0
2024-09-13 11:25:00,115.11,115.26,115.08,115.2,16044.0,114.0558,114.2045,114.0261,114.145,16044.0
2024-09-13 11:30:00,115.23,115.4,115.2,115.2,157163.0,114.1747,114.3432,114.145,114.145,157163.0
2024-09-13 11:35:00,115.2,115.26,114.85,115.0,379158.0,114.145,114.2045,113.7982,113.9469,379158.0
2024-09-13 11:40:00,115.01,115.03,114.58,114.58,19520.0,113.9568,113.9766,113.5307,113.5307,19520.0
2024-09-13 11:45:00,114.59,114.59,114.23,114.26,12949.0,113.5406,113.5406,113.1839,113.2136,12949.0
2024-09-13 11:50:00,114.23,114.3,114.06,114.1,5867.0,113.1839,113.2533,113.0155,113.0551,5867.0
2024-09-13 11:55:00,114.09,114.27,114.09,114.27,12514.0,113.0452,113.2235,113.0452,113.2235,12514.0
2024-09-13 12:00:00,114.24,114.35,114.24,114.32,9628.0,113.1938,113.3028,113.1938,113.2731,9628.0
2024-09-13 12:05:00,114.3,114.38,114.19,114.36,13576.0,113.2533,113.3325,113.1443,113.3127,13576.0
2024-09-13 12:10:00,114.38,114.54,114.3,114.34,13445.0,113.3325,113.4911,113.2533,113.2929,13445.0
2024-09-13 12:15:00,114.36,114.52,114.35,114.52,3922.0,113.3127,113.4712,113.3028,113.4712,3922.0
2024-09-13 12:20:00,114.53,114.62,114.49,114.6,6161.0,113.4812,113.5703,113.4415,113.5505,6161.0
2024-09-13 12:25:00,114.62,114.62,114.4,114.43,7970.0,113.5703,113.5703,113.3523,113.3821,7970.0
2024-09-13 12:30:00,114.38,114.41,114.27,114.38,4043.0,113.3325,113.3623,113.2235,113.3325,4043.0
2024-09-13 12:35:00,114.38,114.49,114.19,114.2,8967.0,113.3325,113.4415,113.1443,113.1542,8967.0
2024-09-13 12:40:00,114.24,114.31,114.16,114.25,3453.0,113.1938,113.2632,113.1145,113.2037,3453.0
2024-09-13 12:45:00,114.26,114.31,114.21,114.31,4069.0,113.2136,113.2632,113.1641,113.2632,4069.0
2024-09-13 12:50:00,114.31,114.66,114.31,114.6,6453.0,113.2632,113.61,113.2632,113.5505,6453.0
2024-09-13 12:55:00,114.64,114.64,114.51,114.56,6761.0,113.5901,113.5901,113.4613,113.5109,6761.0
2024-09-13 13:00:00,114.59,114.63,114.51,114.57,7142.0,113.5406,113.5802,113.4613,113.5208,7142.0
2024-09-13 13:05:00,114.52,114.61,114.46,114.59,5336.0,113.4712,113.5604,113.4118,113.5406,5336.0
2024-09-13 13:10:00,114.6,114.71,114.42,114.69,32278.0,113.5505,113.6595,113.3722,113.6397,32278.0
2024-09-13 13:15:00,114.67,114.9,114.63,114.86,65901.0,113.6199,113.8478,113.5802,113.8081,65901.0
2024-09-13 13:20:00,114.86,115.03,114.86,115.0,10751.0,113.8081,113.9766,113.8081,113.9469,10751.0
2024-09-13 13:25:00,115.02,115.29,114.99,115.29,13383.0,113.9667,114.2342,113.9369,114.2342,13383.0
2024-09-13 13:30:00,115.3,115.4,115.27,115.38,9948.0,114.2441,114.3432,114.2144,114.3234,9948.0
2024-09-13 13:35:00,115.38,115.67,115.36,115.54,15174.0,114.3234,114.6107,114.3036,114.4819,15174.0
2024-09-13 13:40:00,115.54,115.61,115.38,115.38,14430.0,114.4819,114.5513,114.3234,114.3234,14430.0
2024-09-13 13:45:00,115.38,115.47,115.36,115.44,13277.0,114.3234,114.4125,114.3036,114.3828,13277.0
2024-09-13 13:50:00,115.43,115.51,115.3,115.45,45678.0,114.3729,114.4522,114.2441,114.3927,45678.0
2024-09-13 13:55:00,115.46,115.5,115.4,115.43,14050.0,114.4026,114.4423,114.3432,114.3729,14050.0
2024-09-13 14:00:00,115.43,115.45,115.07,115.27,32660.0,114.3729,114.3927,114.0162,114.2144,32660.0
2024-09-13 14:05:00,115.27,115.54,115.26,115.47,18509.0,114.2144,114.4819,114.2045,114.4125,18509.0
2024-09-13 14:10:00,115.47,115.52,115.34,115.48,19145.0,114.4125,114.4621,114.2837,114.4225,19145.0
2024-09-13 14:15:00,115.5,115.61,115.48,115.58,53681.0,114.4423,114.5513,114.4225,114.5215,53681.0
2024-09-13 14:20:00,115.58,115.61,115.51,115.53,12537.0,114.5215,114.5513,114.4522,114.472,12537.0
2024-09-13 14:25:00,115.53,115.53,115.11,115.16,68367.0,114.472,114.472,114.0558,114.1054,68367.0
2024-09-13 14:30:00,115.15,115.19,114.71,114.79,11221.0,114.0955,114.1351,113.6595,113.7388,11221.0
2024-09-13 14:35:00,114.79,114.88,114.56,114.65,9787.0,113.7388,113.828,113.5109,113.6001,9787.0
2024-09-13 14:40:00,114.64,114.76,114.57,114.69,13281.0,113.5901,113.709,113.5208,113.6397,13281.0
2024-09-13 14:45:00,114.67,114.85,114.61,114.61,12605.0,113.6199,113.7982,113.5604,113.5604,12605.0
2024-09-13 14:50:00,114.54,114.56,114.35,114.5,17105.0,113.4911,113.5109,113.3028,113.4514,17105.0
2024-09-13 14:55:00,114.47,114.56,114.45,114.48,7964.0,113.4217,113.5109,113.4019,113.4316,7964.0
2024-09-13 15:00:00,114.48,114.48,114.27,114.28,21448.0,113.4316,113.4316,113.2235,113.2334,21448.0
2024-09-13 15:05:00,114.28,114.36,114.16,114.2,25695.0,113.2334,113.3127,113.1145,113.1542,25695.0
2024-09-13 15:10:00,114.21,114.27,114.06,114.07,16001.0,113.1641,113.2235,113.0155,113.0254,16001.0
2024-09-13 15:15:00,114.05,114.26,114.03,114.14,23513.0,113.0056,113.2136,112.9857,113.0947,23513.0
2024-09-13 15:20:00,114.14,114.23,114.11,114.23,26340.0,113.0947,113.1839,113.065,113.1839,26340.0
2024-09-13 15:25:00,114.23,114.29,114.19,114.27,12892.0,113.1839,113.2434,113.1443,113.2235,12892.0
2024-09-13 15:30:00,114.27,114.54,114.26,114.5,28836.0,113.2235,113.4911,113.2136,113.4514,28836.0
2024-09-13 15:35:00,114.51,114.51,114.17,114.25,27437.0,113.4613,113.4613,113.1245,113.2037,27437.0
2024-09-13 15:40:00,114.2,114.33,114.19,114.33,32992.0,113.1542,113.283,113.1443,113.283,32992.0
2024-09-13 15:45:00,114.33,114.44,114.3,114.38,39041.0,113.283,113.392,113.2533,113.3325,39041.0
2024-09-13 15:50:00,114.39,114.69,114.2,114.68,93064.0,113.3424,113.6397,113.1542,113.6298,93064.0
2024-09-13 15:55:00,114.7,114.76,114.31,114.42,209418.0,113.6496,113.709,113.2632,113.3722,209418.0
2024-09-16 09:30:00,114.77,115.59,114.77,115.48,18824.0,113.719,114.5314,113.719,114.4225,18824.0
2024-09-16 09:35:00,115.41,115.64,114.72,114.8,36456.0,114.3531,114.581,113.6694,113.7487,36456.0
2024-09-16 09:40:00,114.77,114.8,114.46,114.62,15414.0,113.719,113.7487,113.4118,113.5703,15414.0
2024-09-16 09:45:00,114.62,114.62,113.83,114.04,55271.0,113.5703,113.5703,112.7876,112.9956,55271.0
2024-09-16 09:50:00,114.04,114.77,114.03,114.71,40374.0,112.9956,113.719,112.9857,113.6595,40374.0
2024-09-16 09:55:00,114.65,115.12,114.54,115.1,30500.0,113.6001,114.0658,113.4911,114.0459,30500.0
2024-09-16 10:00:00,115.09,115.41,114.94,115.41,18516.0,114.036,114.3531,113.8874,114.3531,18516.0
2024-09-16 10:05:00,115.33,115.71,115.32,115.32,17587.0,114.2738,114.6503,114.2639,114.2639,17587.0
2024-09-16 10:10:00,115.31,115.37,115.03,115.23,11863.0,114.254,114.3135,113.9766,114.1747,11863.0
2024-09-16 10:15:00,115.26,115.53,115.22,115.4,8973.0,114.2045,114.472,114.1648,114.3432,8973.0
2024-09-16 10:20:00,115.44,115.67,115.38,115.64,26541.0,114.3828,114.6107,114.3234,114.581,26541.0
2024-09-16 10:25:00,115.64,115.76,115.27,115.43,24370.0,114.581,114.6999,114.2144,114.3729,24370.0
2024-09-16 10:30:00,115.39,115.39,114.82,115.01,12612.0,114.3333,114.3333,113.7685,113.9568,12612.0
2024-09-16 10:35:00,115.0,115.43,115.0,115.35,6616.0,113.9469,114.3729,113.9469,114.2936,6616.0
2024-09-16 10:40:00,115.36,115.68,115.35,115.64,6933.0,114.3036,114.6206,114.2936,114.581,6933.0
2024-09-16 10:45:00,115.59,115.7,115.46,115.67,21857.0,114.5314,114.6404,114.4026,114.6107,21857.0
2024-09-16 10:50:00,115.69,115.7,115.37,115.5,8230.0,114.6305,114.6404,114.3135,114.4423,8230.0
2024-09-16 10:55:00,115.54,115.64,115.45,115.51,8899.0,114.4819,114.581,114.3927,114.4522,8899.0
2024-09-16 11:00:00,115.53,115.65,115.47,115.59,6963.0,114.472,114.5909,114.4125,114.5314,6963.0
2024-09-16 11:05:00,115.58,115.79,115.57,115.7,10776.0,114.5215,114.7296,114.5116,114.6404,10776.0
2024-09-16 11:10:00,115.69,115.74,115.52,115.54,7944.0,114.6305,114.6801,114.4621,114.4819,7944.0
2024-09-16 11:15:00,115.56,115.61,115.46,115.49,15705.0,114.5017,114.5513,114.4026,114.4324,15705.0
2024-09-16 11:20:00,115.46,115.62,115.42,115.61,5389.0,114.4026,114.5612,114.363,114.5513,5389.0
2024-09-16 11:25:00,115.59,115.63,115.43,115.5,11715.0,114.5314,114.5711,114.3729,114.4423,11715.0
2024-09-16 11:30:00,115.51,115.77,115.51,115.77,11610.0,114.4522,114.7098,114.4522,114.7098,11610.0
2024-09-16 11:35:00,115.75,115.97,115.75,115.96,35155.0,114.69,114.908,114.69,114.8981,35155.0
2024-09-16 11:40:00,115.96,116.21,115.96,116.17,70029.0,114.8981,115.1458,114.8981,115.1061,70029.0
2024-09-16 11:45:00,116.12,116.13,115.92,115.97,7796.0,115.0566,115.0665,114.8584,114.908,7796.0
2024-09-16 11:50:00,116.0,116.15,115.91,116.15,5065.0,114.9377,115.0863,114.8485,115.0863,5065.0
2024-09-16 11:55:00,116.14,116.27,116.01,116.21,14717.0,115.0764,115.2052,114.9476,115.1458,14717.0
2024-09-16 12:00:00,116.21,116.27,116.12,116.13,6355.0,115.1458,115.2052,115.0566,115.0665,6355.0
2024-09-16 12:05:00,116.1,116.18,116.06,116.11,10123.0,115.0368,115.116,114.9971,115.0467,10123.0
2024-09-16 12:10:00,116.13,116.3,116.11,116.29,9611.0,115.0665,115.2349,115.0467,115.225,9611.0
2024-09-16 12:15:00,116.31,116.36,116.23,116.31,12532.0,115.2449,115.2944,115.1656,115.2449,12532.0
2024-09-16 12:20:00,116.31,116.39,116.25,116.28,10821.0,115.2449,115.3241,115.1854,115.2151,10821.0
2024-09-16 12:25:00,116.26,116.55,116.26,116.51,10600.0,115.1953,115.4827,115.1953,115.443,10600.0
2024-09-16 12:30:00,116.5,116.51,116.35,116.41,8123.0,115.4331,115.443,115.2845,115.3439,8123.0
2024-09-16 12:35:00,116.41,116.49,116.38,116.43,13239.0,115.3439,115.4232,115.3142,115.3638,13239.0
2024-09-16 12:40:00,116.48,116.56,116.43,116.44,6414.0,115.4133,115.4926,115.3638,115.3737,6414.0
2024-09-16 12:45:00,116.47,116.49,116.3,116.42,6225.0,115.4034,115.4232,115.2349,115.3538,6225.0
2024-09-16 12:50:00,116.44,116.52,116.42,116.5,7530.0,115.3737,115.4529,115.3538,115.4331,7530.0
2024-09-16 12:55:00,116.49,116.54,116.4,116.53,6374.0,115.4232,115.4727,115.334,115.4628,6374.0
2024-09-16 13:00:00,116.52,116.62,116.36,116.36,29095.0,115.4529,115.552,115.2944,115.2944,29095.0
2024-09-16 13:05:00,116.36,116.43,116.2,116.27,10794.0,115.2944,115.3638,115.1359,115.2052,10794.0
2024-09-16 13:10:00,116.3,116.35,116.05,116.09,39151.0,115.2349,115.2845,114.9872,115.0269,39151.0
2024-09-16 13:15:00,116.07,116.21,116.06,116.2,11111.0,115.0071,115.1458,114.9971,115.1359,11111.0
2024-09-16 13:20:00,116.21,116.21,116.08,116.18,24922.0,115.1458,115.1458,115.017,115.116,24922.0
2024-09-16 13:25:00,116.2,116.31,116.15,116.29,6797.0,115.1359,115.2449,115.0863,115.225,6797.0
2024-09-16 13:30:00,116.25,116.3,116.2,116.27,2522.0,115.1854,115.2349,115.1359,115.2052,2522.0
2024-09-16 13:35:00,116.3,116.4,116.24,116.38,6233.0,115.2349,115.334,115.1755,115.3142,6233.0
2024-09-16 13:40:00,116.35,116.35,116.12,116.27,14380.0,115.2845,115.2845,115.0566,115.2052,14380.0
2024-09-16 13:45:00,116.29,116.31,116.14,116.15,31871.0,115.225,115.2449,115.0764,115.0863,31871.0
2024-09-16 13:50:00,116.15,116.28,116.11,116.28,6993.0,115.0863,115.2151,115.0467,115.2151,6993.0
2024-09-16 13:55:00,116.24,116.32,116.21,116.28,8643.0,115.1755,115.2548,115.1458,115.2151,8643.0
2024-09-16 14:00:00,116.26,116.26,116.14,116.22,4259.0,115.1953,115.1953,115.0764,115.1557,4259.0
2024-09-16 14:05:00,116.18,116.18,116.05,116.07,9897.0,115.116,115.116,114.9872,115.0071,9897.0
2024-09-16 14:10:00,116.07,116.12,116.03,116.1,10191.0,115.0071,115.0566,114.9674,115.0368,10191.0
2024-09-16 14:15:00,116.15,116.23,116.13,116.19,7994.0,115.0863,115.1656,115.0665,115.126,7994.0
2024-09-16 14:20:00,116.2,116.44,116.17,116.4,14769.0,115.1359,115.3737,115.1061,115.334,14769.0
2024-09-16 14:25:00,116.38,116.57,116.38,116.56,10444.0,115.3142,115.5025,115.3142,115.4926,10444.0
2024-09-16 14:30:00,116.56,116.56,116.46,116.49,8578.0,115.4926,115.4926,115.3935,115.4232,8578.0
2024-09-16 14:35:00,116.5,116.5,116.32,116.32,12362.0,115.4331,115.4331,115.2548,115.2548,12362.0
2024-09-16 14:40:00,116.36,116.39,116.22,116.39,10413.0,115.2944,115.3241,115.1557,115.3241,10413.0
2024-09-16 14:45:00,116.37,116.61,116.33,116.6,18524.0,115.3043,115.5421,115.2647,115.5322,18524.0
2024-09-16 14:50:00,116.6,116.65,116.55,116.62,8878.0,115.5322,115.5817,115.4827,115.552,8878.0
2024-09-16 14:55:00,116.66,116.96,116.64,116.95,29832.0,115.5917,115.8889,115.5718,115.879,29832.0
2024-09-16 15:00:00,116.95,117.01,116.93,116.95,10031.0,115.879,115.9384,115.8592,115.879,10031.0
2024-09-16 15:05:00,116.95,116.98,116.83,116.86,15060.0,115.879,115.9087,115.7601,115.7898,15060.0
2024-09-16 15:10:00,116.83,116.86,116.63,116.64,15403.0,115.7601,115.7898,115.5619,115.5718,15403.0
2024-09-16 15:15:00,116.65,116.7,116.55,116.66,16400.0,115.5817,115.6313,115.4827,115.5917,16400.0
2024-09-16 15:20:00,116.67,116.73,116.58,116.72,8064.0,115.6016,115.661,115.5124,115.6511,8064.0
2024-09-16 15:25:00,116.74,117.07,116.74,117.07,20171.0,115.6709,115.9979,115.6709,115.9979,20171.0
2024-09-16 15:30:00,117.04,117.12,117.03,117.1,8098.0,115.9682,116.0474,115.9583,116.0276,8098.0
2024-09-16 15:35:00,117.08,117.15,116.89,117.11,21608.0,116.0078,116.0772,115.8195,116.0375,21608.0
2024-09-16 15:40:00,117.11,117.31,117.08,117.21,37749.0,116.0375,116.2357,116.0078,116.1366,37749.0
2024-09-16 15:45:00,117.22,117.34,117.16,117.31,31614.0,116.1465,116.2654,116.0871,116.2357,31614.0
2024-09-16 15:50:00,117.34,117.36,116.93,116.94,74180.0,116.2654,116.2852,115.8592,115.8691,74180.0
2024-09-16 15:55:00,116.93,117.21,116.83,117.16,160139.0,115.8592,116.1366,115.7601,116.0871,160139.0
2024-09-17 09:30:00,117.67,117.74,116.53,116.86,42649.0,116.5924,116.6618,115.4628,115.7898,42649.0
2024-09-17 09:35:00,116.71,116.85,116.19,116.66,25964.0,115.6412,115.7799,115.126,115.5917,25964.0
2024-09-17 09:40:00,116.44,116.95,116.35,116.87,7984.0,115.3737,115.879,115.2845,115.7997,7984.0
2024-09-17 09:45:00,116.97,117.12,116.87,116.88,10721.0,115.8988,116.0474,115.7997,115.8096,10721.0
2024-09-17 09:50:00,116.89,116.91,116.65,116.7,15370.0,115.8195,115.8394,115.5817,115.6313,15370.0
2024-09-17 09:55:00,116.77,116.82,116.55,116.59,5175.0,115.7006,115.7502,115.4827,115.5223,5175.0
2024-09-17 10:00:00,116.6,117.25,116.59,117.25,21479.0,115.5322,116.1762,115.5223,116.1762,21479.0
2024-09-17 10:05:00,117.25,117.47,117.19,117.37,6121.0,116.1762,116.3942,116.1168,116.2951,6121.0
2024-09-17 10:10:00,117.41,117.64,117.34,117.62,6485.0,116.3348,116.5627,116.2654,116.5429,6485.0
2024-09-17 10:15:00,117.7,117.81,117.64,117.81,6794.0,116.6221,116.7311,116.5627,116.7311,6794.0
2024-09-17 10:20:00,117.81,117.91,117.79,117.9,8099.0,116.7311,116.8302,116.7113,116.8203,8099.0
2024-09-17 10:25:00,117.88,117.88,117.57,117.63,5308.0,116.8005,116.8005,116.4933,116.5528,5308.0
2024-09-17 10:30:00,117.69,117.71,117.46,117.63,5265.0,116.6122,116.632,116.3843,116.5528,5265.0
2024-09-17 10:35:00,117.71,117.92,117.58,117.92,13086.0,116.632,116.8401,116.5032,116.8401,13086.0
2024-09-17 10:40:00,117.92,118.12,117.88,118.12,13768.0,116.8401,117.0383,116.8005,117.0383,13768.0
2024-09-17 10:45:00,118.12,118.34,118.04,118.17,23167.0,117.0383,117.2563,116.959,117.0878,23167.0
2024-09-17 10:50:00,118.15,118.27,118.13,118.21,8931.0,117.068,117.1869,117.0482,117.1275,8931.0
2024-09-17 10:55:00,118.18,118.19,117.82,117.93,17996.0,117.0977,117.1076,116.741,116.85,17996.0
2024-09-17 11:00:00,117.96,118.28,117.96,118.13,6661.0,116.8797,117.1968,116.8797,117.0482,6661.0
2024-09-17 11:05:00,118.12,118.26,118.11,118.12,7246.0,117.0383,117.177,117.0284,117.0383,7246.0
2024-09-17 11:10:00,118.09,118.17,118.04,118.14,8052.0,117.0086,117.0878,116.959,117.0581,8052.0
2024-09-17 11:15:00,118.14,118.23,118.11,118.22,8953.0,117.0581,117.1473,117.0284,117.1374,8953.0
2024-09-17 11:20:00,118.2,118.34,118.13,118.31,11562.0,117.1175,117.2563,117.0482,117.2265,11562.0
2024-09-17 11:25:00,118.34,118.41,118.27,118.3,38677.0,117.2563,117.3256,117.1869,117.2166,38677.0
2024-09-17 11:30:00,118.29,118.34,118.11,118.12,9846.0,117.2067,117.2563,117.0284,117.0383,9846.0
2024-09-17 11:35:00,118.12,118.16,118.03,118.11,6437.0,117.0383,117.0779,116.9491,117.0284,6437.0
2024-09-17 11:40:00,118.12,118.13,117.96,117.98,14916.0,117.0383,117.0482,116.8797,116.8996,14916.0
2024-09-17 11:45:00,117.99,118.19,117.96,118.15,19910.0,116.9095,117.1076,116.8797,117.068,19910.0
2024-09-17 11:50:00,118.18,118.25,118.17,118.19,9939.0,117.0977,117.1671,117.0878,117.1076,9939.0
2024-09-17 11:55:00,118.23,118.37,118.21,118.23,10885.0,117.1473,117.286,117.1275,117.1473,10885.0
2024-09-17 12:00:00,118.2,118.27,118.16,118.17,11618.0,117.1175,117.1869,117.0779,117.0878,11618.0
2024-09-17 12:05:00,118.19,118.22,118.03,118.04,9632.0,117.1076,117.1374,116.9491,116.959,9632.0
2024-09-17 12:10:00,118.04,118.24,118.04,118.21,9517.0,116.959,117.1572,116.959,117.1275,9517.0
2024-09-17 12:15:00,118.2,118.24,118.11,118.18,25059.0,117.1175,117.1572,117.0284,117.0977,25059.0
2024-09-17 12:20:00,118.15,118.24,118.09,118.24,21897.0,117.068,117.1572,117.0086,117.1572,21897.0
2024-09-17 12:25:00,118.24,118.31,118.13,118.24,4202.0,117.1572,117.2265,117.0482,117.1572,4202.0
2024-09-17 12:30:00,118.18,118.21,118.05,118.09,44127.0,117.0977,117.1275,116.9689,117.0086,44127.0
2024-09-17 12:35:00,118.09,118.1,117.85,117.86,22307.0,117.0086,117.0185,116.7708,116.7807,22307.0
2024-09-17 12:40:00,117.88,117.99,117.73,117.8,17162.0,116.8005,116.9095,116.6519,116.7212,17162.0
2024-09-17 12:45:00,117.81,117.85,117.33,117.37,26007.0,116.7311,116.7708,116.2555,116.2951,26007.0
2024-09-17 12:50:00,117.42,117.53,117.28,117.49,13215.0,116.3447,116.4537,116.206,116.414,13215.0
2024-09-17 12:55:00,117.54,117.8,117.47,117.53,13175.0,116.4636,116.7212,116.3942,116.4537,13175.0
2024-09-17 13:00:00,117.46,117.62,117.37,117.39,7640.0,116.3843,116.5429,116.2951,116.315,7640.0
2024-09-17 13:05:00,117.47,117.48,117.27,117.34,12782.0,116.3942,116.4041,116.1961,116.2654,12782.0
2024-09-17 13:10:00,117.39,117.43,117.18,117.4,12744.0,116.315,116.3546,116.1069,116.3249,12744.0
2024-09-17 13:15:00,117.4,117.54,117.4,117.52,7693.0,116.3249,116.4636,116.3249,116.4438,7693.0
2024-09-17 13:20:00,117.57,117.83,117.56,117.81,75177.0,116.4933,116.7509,116.4834,116.7311,75177.0
2024-09-17 13:25:00,117.83,117.89,117.76,117.78,16249.0,116.7509,116.8104,116.6816,116.7014,16249.0
2024-09-17 13:30:00,117.77,117.88,117.6,117.63,23951.0,116.6915,116.8005,116.523,116.5528,23951.0
2024-09-17 13:35:00,117.61,117.78,117.59,117.65,23503.0,116.533,116.7014,116.5131,116.5726,23503.0
2024-09-17 13:40:00,117.62,117.64,117.5,117.57,13316.0,116.5429,116.5627,116.424,116.4933,13316.0
2024-09-17 13:45:00,117.51,117.76,117.4,117.76,11829.0,116.4339,116.6816,116.3249,116.6816,11829.0
2024-09-17 13:50:00,117.75,117.98,117.74,117.96,13840.0,116.6717,116.8996,116.6618,116.8797,13840.0
2024-09-17 13:55:00,117.95,118.01,117.92,117.98,12973.0,116.8698,116.9293,116.8401,116.8996,12973.0
2024-09-17 14:00:00,117.95,118.02,117.9,117.98,15241.0,116.8698,116.9392,116.8203,116.8996,15241.0
2024-09-17 14:05:00,117.96,118.03,117.8,117.85,7804.0,116.8797,116.9491,116.7212,116.7708,7804.0
2024-09-17 14:10:00,117.84,117.88,117.66,117.66,5929.0,116.7608,116.8005,116.5825,116.5825,5929.0
2024-09-17 14:15:00,117.66,117.77,117.63,117.72,4920.0,116.5825,116.6915,116.5528,116.6419,4920.0
2024-09-17 14:20:00,117.69,117.81,117.65,117.73,5681.0,116.6122,116.7311,116.5726,116.6519,5681.0
2024-09-17 14:25:00,117.71,117.73,117.6,117.63,30920.0,116.632,116.6519,116.523,116.5528,30920.0
2024-09-17 14:30:00,117.59,117.68,117.56,117.61,5417.0,116.5131,116.6023,116.4834,116.533,5417.0
2024-09-17 14:35:00,117.65,117.68,117.55,117.55,5510.0,116.5726,116.6023,116.4735,116.4735,5510.0
2024-09-17 14:40:00,117.54,117.59,117.49,117.56,4778.0,116.4636,116.5131,116.414,116.4834,4778.0
2024-09-17 14:45:00,117.54,117.58,117.3,117.35,8999.0,116.4636,116.5032,116.2258,116.2753,8999.0
2024-09-17 14:50:00,117.36,117.46,117.33,117.46,3072.0,116.2852,116.3843,116.2555,116.3843,3072.0
2024-09-17 14:55:00,117.49,117.61,117.47,117.59,4870.0,116.414,116.533,116.3942,116.5131,4870.0
2024-09-17 15:00:00,117.59,117.74,117.58,117.72,13304.0,116.5131,116.6618,116.5032,116.6419,13304.0
2024-09-17 15:05:00,117.73,117.73,117.58,117.68,9160.0,116.6519,116.6519,116.5032,116.6023,9160.0
2024-09-17 15:10:00,117.67,117.75,117.66,117.75,6107.0,116.5924,116.6717,116.5825,116.6717,6107.0
2024-09-17 15:15:00,117.76,117.83,117.72,117.82,6423.0,116.6816,116.7509,116.6419,116.741,6423.0
2024-09-17 15:20:00,117.79,117.79,117.54,117.6,7351.0,116.7113,116.7113,116.4636,116.523,7351.0
2024-09-17 15:25:00,117.62,117.77,117.62,117.76,8326.0,116.5429,116.6915,116.5429,116.6816,8326.0
2024-09-17 15:30:00,117.73,117.88,117.72,117.88,7368.0,116.6519,116.8005,116.6419,116.8005,7368.0
2024-09-17 15:35:00,117.88,117.94,117.79,117.88,19229.0,116.8005,116.8599,116.7113,116.8005,19229.0
2024-09-17 15:40:00,117.89,117.91,117.79,117.82,16865.0,116.8104,116.8302,116.7113,116.741,16865.0
2024-09-17 15:45:00,117.8,117.85,117.7,117.82,19768.0,116.7212,116.7708,116.6221,116.741,19768.0
2024-09-17 15:50:00,117.84,117.87,117.66,117.87,40084.0,116.7608,116.7906,116.5825,116.7906,40084.0
2024-09-17 15:55:00,117.85,118.03,117.75,117.79,153488.0,116.7708,116.9491,116.6717,116.7113,153488.0
2024-09-18 09:30:00,118.54,118.54,117.71,118.09,14426.0,117.4544,117.4544,116.632,117.0086,14426.0
2024-09-18 09:35:00,118.09,118.22,117.91,118.02,18545.0,117.0086,117.1374,116.8302,116.9392,18545.0
2024-09-18 09:40:00,118.03,118.34,118.03,118.17,24116.0,116.9491,117.2563,116.9491,117.0878,24116.0
2024-09-18 09:45:00,118.22,118.42,118.12,118.15,30171.0,117.1374,117.3355,117.0383,117.068,30171.0
2024-09-18 09:50:00,118.12,118.13,117.53,117.6,10936.0,117.0383,117.0482,116.4537,116.523,10936.0
2024-09-18 09:55:00,117.62,117.73,117.51,117.73,6114.0,116.5429,116.6519,116.4339,116.6519,6114.0
2024-09-18 10:00:00,117.69,117.76,117.6,117.68,13775.0,116.6122,116.6816,116.523,116.6023,13775.0
2024-09-18 10:05:00,117.71,117.82,117.63,117.74,42573.0,116.632,116.741,116.5528,116.6618,42573.0
2024-09-18 10:10:00,117.75,117.75,117.46,117.5,7866.0,116.6717,116.6717,116.3843,116.424,7866.0
2024-09-18 10:15:00,117.56,117.76,117.51,117.59,4300.0,116.4834,116.6816,116.4339,116.5131,4300.0
2024-09-18 10:20:00,117.64,118.08,117.61,117.94,19298.0,116.5627,116.9986,116.533,116.8599,19298.0
2024-09-18 10:25:00,117.91,118.14,117.88,118.11,2468.0,116.8302,117.0581,116.8005,117.0284,2468.0
2024-09-18 10:30:00,118.13,118.13,117.81,117.82,3098.0,117.0482,117.0482,116.7311,116.741,3098.0
2024-09-18 10:35:00,117.82,117.83,117.68,117.73,9917.0,116.741,116.7509,116.6023,116.6519,9917.0
2024-09-18 10:40:00,117.73,117.91,117.72,117.86,9237.0,116.6519,116.8302,116.6419,116.7807,9237.0
2024-09-18 10:45:00,117.88,117.98,117.88,117.94,5646.0,116.8005,116.8996,116.8005,116.8599,5646.0
2024-09-18 10:50:00,117.89,117.96,117.86,117.92,3445.0,116.8104,116.8797,116.7807,116.8401,3445.0
2024-09-18 10:55:00,117.92,117.97,117.91,117.93,4770.0,116.8401,116.8897,116.8302,116.85,4770.0
2024-09-18 11:00:00,117.96,118.09,117.96,118.03,4757.0,116.8797,117.0086,116.8797,116.9491,4757.0
2024-09-18 11:05:00,118.05,118.09,118.01,118.09,6552.0,116.9689,117.0086,116.9293,117.0086,6552.0
2024-09-18 11:10:00,118.1,118.22,118.09,118.22,4755.0,117.0185,117.1374,117.0086,117.1374,4755.0
2024-09-18 11:15:00,118.2,118.29,118.14,118.24,10380.0,117.1175,117.2067,117.0581,117.1572,10380.0
2024-09-18 11:20:00,118.27,118.34,118.22,118.32,15535.0,117.1869,117.2563,117.1374,117.2364,15535.0
2024-09-18 11:25:00,118.29,118.37,118.22,118.33,17787.0,117.2067,117.286,117.1374,117.2464,17787.0
2024-09-18 11:30:00,118.31,118.31,118.16,118.27,16804.0,117.2265,117.2265,117.0779,117.1869,16804.0
2024-09-18 11:35:00,118.27,118.29,118.16,118.16,15478.0,117.1869,117.2067,117.0779,117.0779,15478.0
2024-09-18 11:40:00,118.15,118.17,118.08,118.1,7396.0,117.068,117.0878,116.9986,117.0185,7396.0
2024-09-18 11:45:00,118.08,118.12,118.0,118.0,5394.0,116.9986,117.0383,116.9194,116.9194,5394.0
2024-09-18 11:50:00,118.04,118.08,118.0,118.08,2973.0,116.959,116.9986,116.9194,116.9986,2973.0
2024-09-18 11:55:00,118.1,118.12,117.95,117.95,5706.0,117.0185,117.0383,116.8698,116.8698,5706.0
2024-09-18 12:00:00,117.92,117.92,117.73,117.75,2631.0,116.8401,116.8401,116.6519,116.6717,2631.0
2024-09-18 12:05:00,117.76,117.83,117.74,117.8,25862.0,116.6816,116.7509,116.6618,116.7212,25862.0
2024-09-18 12:10:00,117.79,118.18,117.79,118.18,19406.0,116.7113,117.0977,116.7113,117.0977,19406.0
2024-09-18 12:15:00,118.16,118.22,118.11,118.17,13355.0,117.0779,117.1374,117.0284,117.0878,13355.0
2024-09-18 12:20:00,118.15,118.18,117.97,117.98,6622.0,117.068,117.0977,116.8897,116.8996,6622.0
2024-09-18 12:25:00,117.97,118.16,117.94,118.11,21986.0,116.8897,117.0779,116.8599,117.0284,21986.0
2024-09-18 12:30:00,118.14,118.23,118.09,118.2,27629.0,117.0581,117.1473,117.0086,117.1175,27629.0
2024-09-18 12:35:00,118.18,118.18,118.06,118.14,6774.0,117.0977,117.0977,116.9788,117.0581,6774.0
2024-09-18 12:40:00,118.1,118.23,118.1,118.2,6688.0,117.0185,117.1473,117.0185,117.1175,6688.0
2024-09-18 12:45:00,118.18,118.19,118.07,118.19,8099.0,117.0977,117.1076,116.9887,117.1076,8099.0
2024-09-18 12:50:00,118.18,118.24,118.15,118.22,10833.0,117.0977,117.1572,117.068,117.1374,10833.0
2024-09-18 12:55:00,118.21,118.22,118.13,118.17,7109.0,117.1275,117.1374,117.0482,117.0878,7109.0
2024-09-18 13:00:00,118.19,118.23,118.15,118.16,13878.0,117.1076,117.1473,117.068,117.0779,13878.0
2024-09-18 13:05:00,118.19,118.21,118.16,118.21,19690.0,117.1076,117.1275,117.0779,117.1275,19690.0
2024-09-18 13:10:00,118.21,118.33,118.19,118.32,24032.0,117.1275,117.2464,117.1076,117.2364,24032.0
2024-09-18 13:15:00,118.29,118.36,118.24,118.29,14655.0,117.2067,117.2761,117.1572,117.2067,14655.0
2024-09-18 13:20:00,118.27,118.28,118.13,118.16,5788.0,117.1869,117.1968,117.0482,117.0779,5788.0
2024-09-18 13:25:00,118.16,118.2,118.07,118.18,15134.0,117.0779,117.1175,116.9887,117.0977,15134.0
2024-09-18 13:30:00,118.18,118.45,118.18,118.45,12348.0,117.0977,117.3653,117.0977,117.3653,12348.0
2024-09-18 13:35:00,118.46,118.5,118.26,118.37,83059.0,117.3752,117.4148,117.177,117.286,83059.0
2024-09-18 13:40:00,118.37,118.4,118.11,118.17,37568.0,117.286,117.3157,117.0284,117.0878,37568.0
2024-09-18 13:45:00,118.19,118.24,118.06,118.07,28661.0,117.1076,117.1572,116.9788,116.9887,28661.0
2024-09-18 13:50:00,118.07,118.14,117.95,118.12,27008.0,116.9887,117.0581,116.8698,117.0383,27008.0
2024-09-18 13:55:00,118.12,118.29,118.06,118.19,12176.0,117.0383,117.2067,116.9788,117.1076,12176.0
2024-09-18 14:00:00,118.01,119.43,118.01,118.92,89340.0,116.9293,118.3363,116.9293,117.831,89340.0
2024-09-18 14:05:00,118.93,118.99,118.23,118.34,37744.0,117.8409,117.9003,117.1473,117.2563,37744.0
2024-09-18 14:10:00,118.33,118.44,117.59,117.86,23817.0,117.2464,117.3553,116.5131,116.7807,23817.0
2024-09-18 14:15:00,117.94,118.22,117.85,118.03,16190.0,116.8599,117.1374,116.7708,116.9491,16190.0
2024-09-18 14:20:00,118.04,118.22,117.84,118.07,14588.0,116.959,117.1374,116.7608,116.9887,14588.0
2024-09-18 14:25:00,118.09,118.52,118.01,118.52,21475.0,117.0086,117.4346,116.9293,117.4346,21475.0
2024-09-18 14:30:00,118.54,118.9,118.54,118.84,29785.0,117.4544,117.8111,117.4544,117.7517,29785.0
2024-09-18 14:35:00,118.89,119.13,118.21,119.04,43231.0,117.8012,118.039,117.1275,117.9499,43231.0
2024-09-18 14:40:00,119.02,119.12,118.49,118.58,13441.0,117.93,118.0291,117.4049,117.4941,13441.0
2024-09-18 14:45:00,118.51,118.77,118.2,118.48,29514.0,117.4247,117.6823,117.1175,117.395,29514.0
2024-09-18 14:50:00,118.48,118.87,118.4,118.78,35433.0,117.395,117.7814,117.3157,117.6922,35433.0
2024-09-18 14:55:00,118.72,118.95,118.32,118.41,18012.0,117.6328,117.8607,117.2364,117.3256,18012.0
2024-09-18 15:00:00,118.33,118.39,117.85,117.9,17957.0,117.2464,117.3058,116.7708,116.8203,17957.0
2024-09-18 15:05:00,117.82,117.82,117.41,117.6,12848.0,116.741,116.741,116.3348,116.523,12848.0
2024-09-18 15:10:00,117.6,118.52,117.4,118.46,17223.0,116.523,117.4346,116.3249,117.3752,17223.0
2024-09-18 15:15:00,118.42,118.63,118.37,118.54,40447.0,117.3355,117.5436,117.286,117.4544,40447.0
2024-09-18 15:20:00,118.62,118.66,117.99,118.48,35408.0,117.5337,117.5733,116.9095,117.395,35408.0
2024-09-18 15:25:00,118.5,118.86,118.4,118.55,19551.0,117.4148,117.7715,117.3157,117.4643,19551.0
2024-09-18 15:30:00,118.55,118.95,118.2,118.25,34144.0,117.4643,117.8607,117.1175,117.1671,34144.0
2024-09-18 15:35:00,118.19,118.4,117.99,118.3,23770.0,117.1076,117.3157,116.9095,117.2166,23770.0
2024-09-18 15:40:00,118.34,118.4,118.1,118.1,21562.0,117.2563,117.3157,117.0185,117.0185,21562.0
2024-09-18 15:45:00,118.03,118.14,117.85,117.95,19855.0,116.9491,117.0581,116.7708,116.8698,19855.0
2024-09-18 15:50:00,117.91,118.05,117.8,117.88,32752.0,116.8302,116.9689,116.7212,116.8005,32752.0
2024-09-18 15:55:00,117.9,117.96,117.41,117.57,216399.0,116.8203,116.8797,116.3348,116.4933,216399.0
2024-09-19 09:30:00,120.5,120.91,119.96,120.03,39394.0,119.3965,119.8027,118.8614,118.9308,39394.0
2024-09-19 09:35:00,120.03,120.36,119.77,120.12,13671.0,118.9308,119.2578,118.6732,119.02,13671.0
2024-09-19 09:40:00,120.11,120.12,119.47,119.65,24804.0,119.0101,119.02,118.3759,118.5543,24804.0
2024-09-19 09:45:00,119.62,119.86,119.48,119.86,11297.0,118.5245,118.7623,118.3858,118.7623,11297.0
2024-09-19 09:50:00,119.81,119.82,119.35,119.71,14689.0,118.7128,118.7227,118.257,118.6137,14689.0
2024-09-19 09:55:00,119.65,120.61,119.65,120.31,34236.0,118.5543,119.5055,118.5543,119.2082,34236.0
2024-09-19 10:00:00,120.4,120.65,120.32,120.48,8305.0,119.2974,119.5451,119.2181,119.3767,8305.0
2024-09-19 10:05:00,120.46,120.89,120.46,120.67,7111.0,119.3569,119.7829,119.3569,119.5649,7111.0
2024-09-19 10:10:00,120.75,121.06,120.73,120.84,12511.0,119.6442,119.9514,119.6244,119.7334,12511.0
2024-09-19 10:15:00,120.92,121.27,120.74,121.25,21072.0,119.8126,120.1594,119.6343,120.1396,21072.0
2024-09-19 10:20:00,121.28,121.33,120.91,121.07,14042.0,120.1693,120.2189,119.8027,119.9613,14042.0
2024-09-19 10:25:00,121.08,121.61,121.07,121.59,23699.0,119.9712,120.4963,119.9613,120.4765,23699.0
2024-09-19 10:30:00,121.67,121.74,121.28,121.48,36537.0,120.5558,120.6251,120.1693,120.3675,36537.0
2024-09-19 10:35:00,121.55,121.7,121.34,121.5,18452.0,120.4369,120.5855,120.2288,120.3873,18452.0
2024-09-19 10:40:00,121.52,121.63,121.18,121.28,18758.0,120.4071,120.5161,120.0703,120.1693,18758.0
2024-09-19 10:45:00,121.34,121.51,121.0,121.41,21352.0,120.2288,120.3972,119.8919,120.2982,21352.0
2024-09-19 10:50:00,121.42,121.56,121.24,121.31,28455.0,120.3081,120.4468,120.1297,120.1991,28455.0
2024-09-19 10:55:00,121.38,121.53,121.32,121.42,13658.0,120.2684,120.4171,120.209,120.3081,13658.0
2024-09-19 11:00:00,121.42,121.81,121.4,121.75,20476.0,120.3081,120.6945,120.2882,120.635,20476.0
2024-09-19 11:05:00,121.73,122.0,121.67,121.91,29925.0,120.6152,120.8827,120.5558,120.7936,29925.0
2024-09-19 11:10:00,121.97,122.15,121.91,122.09,8856.0,120.853,121.0314,120.7936,120.9719,8856.0
2024-09-19 11:15:00,122.1,122.24,122.09,122.2,10892.0,120.9818,121.1205,120.9719,121.0809,10892.0
2024-09-19 11:20:00,122.15,122.21,122.05,122.15,6189.0,121.0314,121.0908,120.9323,121.0314,6189.0
2024-09-19 11:25:00,122.12,122.33,122.12,122.27,17890.0,121.0016,121.2097,121.0016,121.1503,17890.0
2024-09-19 11:30:00,122.32,122.32,121.97,121.98,20748.0,121.1998,121.1998,120.853,120.8629,20748.0
2024-09-19 11:35:00,122.01,122.14,121.92,122.0,10121.0,120.8927,121.0215,120.8035,120.8827,10121.0
2024-09-19 11:40:00,122.02,122.1,121.86,121.87,7315.0,120.9026,120.9818,120.744,120.7539,7315.0
2024-09-19 11:45:00,121.73,121.73,121.49,121.69,19478.0,120.6152,120.6152,120.3774,120.5756,19478.0
2024-09-19 11:50:00,121.63,121.65,121.43,121.57,9602.0,120.5161,120.536,120.318,120.4567,9602.0
2024-09-19 11:55:00,121.58,121.62,121.31,121.35,15396.0,120.4666,120.5062,120.1991,120.2387,15396.0
2024-09-19 12:00:00,121.35,121.73,121.3,121.7,17816.0,120.2387,120.6152,120.1892,120.5855,17816.0
2024-09-19 12:05:00,121.7,121.79,121.55,121.76,26237.0,120.5855,120.6747,120.4369,120.6449,26237.0
2024-09-19 12:10:00,121.76,121.76,121.58,121.71,10894.0,120.6449,120.6449,120.4666,120.5954,10894.0
2024-09-19 12:15:00,121.74,121.79,121.6,121.73,26774.0,120.6251,120.6747,120.4864,120.6152,26774.0
2024-09-19 12:20:00,121.73,121.78,121.58,121.62,19205.0,120.6152,120.6648,120.4666,120.5062,19205.0
2024-09-19 12:25:00,121.62,121.91,121.59,121.72,22928.0,120.5062,120.7936,120.4765,120.6053,22928.0
2024-09-19 12:30:00,121.72,121.82,121.59,121.64,11196.0,120.6053,120.7044,120.4765,120.526,11196.0
2024-09-19 12:35:00,121.59,121.63,121.19,121.29,27608.0,120.4765,120.5161,120.0802,120.1792,27608.0
2024-09-19 12:40:00,121.21,121.41,121.11,121.4,25328.0,120.1,120.2982,120.0009,120.2882,25328.0
2024-09-19 12:45:00,121.4,121.44,121.32,121.4,9553.0,120.2882,120.3279,120.209,120.2882,9553.0
2024-09-19 12:50:00,121.41,121.49,121.34,121.44,8855.0,120.2982,120.3774,120.2288,120.3279,8855.0
2024-09-19 12:55:00,121.44,121.52,121.37,121.48,8836.0,120.3279,120.4071,120.2585,120.3675,8836.0
2024-09-19 13:00:00,121.51,121.51,121.25,121.26,7313.0,120.3972,120.3972,120.1396,120.1495,7313.0
2024-09-19 13:05:00,121.21,121.35,121.2,121.22,7029.0,120.1,120.2387,120.0901,120.1099,7029.0
2024-09-19 13:10:00,121.2,121.2,121.03,121.04,2984.0,120.0901,120.0901,119.9216,119.9315,2984.0
2024-09-19 13:15:00,121.07,121.24,121.07,121.16,11941.0,119.9613,120.1297,119.9613,120.0504,11941.0
2024-09-19 13:20:00,121.15,121.16,121.06,121.12,17463.0,120.0405,120.0504,119.9514,120.0108,17463.0
2024-09-19 13:25:00,121.15,121.37,121.15,121.37,6733.0,120.0405,120.2585,120.0405,120.2585,6733.0
2024-09-19 13:30:00,121.36,121.46,121.28,121.31,24841.0,120.2486,120.3477,120.1693,120.1991,24841.0
2024-09-19 13:35:00,121.3,121.35,121.25,121.34,8661.0,120.1892,120.2387,120.1396,120.2288,8661.0
2024-09-19 13:40:00,121.35,121.46,121.32,121.44,7892.0,120.2387,120.3477,120.209,120.3279,7892.0
2024-09-19 13:45:00,121.42,121.55,121.37,121.37,33371.0,120.3081,120.4369,120.2585,120.2585,33371.0
2024-09-19 13:50:00,121.37,121.56,121.37,121.52,11739.0,120.2585,120.4468,120.2585,120.4071,11739.0
2024-09-19 13:55:00,121.55,121.59,121.4,121.44,8107.0,120.4369,120.4765,120.2882,120.3279,8107.0
2024-09-19 14:00:00,121.46,121.53,121.38,121.52,16266.0,120.3477,120.4171,120.2684,120.4071,16266.0
2024-09-19 14:05:00,121.53,121.53,121.32,121.33,4903.0,120.4171,120.4171,120.209,120.2189,4903.0
2024-09-19 14:10:00,121.29,121.29,121.05,121.05,10982.0,120.1792,120.1792,119.9414,119.9414,10982.0
2024-09-19 14:15:00,121.03,121.13,120.91,121.03,43793.0,119.9216,120.0207,119.8027,119.9216,43793.0
2024-09-19 14:20:00,121.03,121.27,121.02,121.27,5675.0,119.9216,120.1594,119.9117,120.1594,5675.0
2024-09-19 14:25:00,121.27,121.55,121.25,121.55,5685.0,120.1594,120.4369,120.1396,120.4369,5685.0
2024-09-19 14:30:00,121.55,121.59,121.49,121.54,6466.0,120.4369,120.4765,120.3774,120.427,6466.0
2024-09-19 14:35:00,121.54,121.57,121.39,121.5,29058.0,120.427,120.4567,120.2783,120.3873,29058.0
2024-09-19 14:40:00,121.53,121.56,121.37,121.38,4202.0,120.4171,120.4468,120.2585,120.2684,4202.0
2024-09-19 14:45:00,121.36,121.42,121.22,121.22,5389.0,120.2486,120.3081,120.1099,120.1099,5389.0
2024-09-19 14:50:00,121.19,121.27,121.07,121.17,26839.0,120.0802,120.1594,119.9613,120.0603,26839.0
2024-09-19 14:55:00,121.19,121.27,121.1,121.2,14451.0,120.0802,120.1594,119.991,120.0901,14451.0
2024-09-19 15:00:00,121.24,121.39,121.15,121.39,8955.0,120.1297,120.2783,120.0405,120.2783,8955.0
2024-09-19 15:05:00,121.37,121.54,121.36,121.42,10192.0,120.2585,120.427,120.2486,120.3081,10192.0
2024-09-19 15:10:00,121.42,121.53,121.25,121.48,14123.0,120.3081,120.4171,120.1396,120.3675,14123.0
2024-09-19 15:15:00,121.43,121.48,121.25,121.29,7062.0,120.318,120.3675,120.1396,120.1792,7062.0
2024-09-19 15:20:00,121.27,121.35,121.16,121.32,4532.0,120.1594,120.2387,120.0504,120.209,4532.0
2024-09-19 15:25:00,121.32,121.32,121.23,121.3,4462.0,120.209,120.209,120.1198,120.1892,4462.0
2024-09-19 15:30:00,121.31,121.31,121.12,121.26,9852.0,120.1991,120.1991,120.0108,120.1495,9852.0
2024-09-19 15:35:00,121.28,121.37,121.25,121.37,7858.0,120.1693,120.2585,120.1396,120.2585,7858.0
2024-09-19 15:40:00,121.36,121.41,121.19,121.26,12947.0,120.2486,120.2982,120.0802,120.1495,12947.0
2024-09-19 15:45:00,121.28,121.66,121.27,121.57,24457.0,120.1693,120.5459,120.1594,120.4567,24457.0
2024-09-19 15:50:00,121.55,121.55,121.31,121.54,40171.0,120.4369,120.4369,120.1991,120.427,40171.0
2024-09-19 15:55:00,121.54,121.76,121.5,121.58,117891.0,120.427,120.6449,120.3873,120.4666,117891.0
2024-09-20 09:30:00,121.57,122.72,121.48,121.56,36384.0,120.4567,121.5962,120.3675,120.4468,36384.0
2024-09-20 09:35:00,121.38,122.03,121.38,122.0,6516.0,120.2684,120.9125,120.2684,120.8827,6516.0
2024-09-20 09:40:00,121.86,122.21,121.85,122.16,12086.0,120.744,121.0908,120.7341,121.0413,12086.0
2024-09-20 09:45:00,122.25,122.25,121.62,121.67,42612.0,121.1305,121.1305,120.5062,120.5558,42612.0
2024-09-20 09:50:00,121.76,121.92,121.43,121.65,29068.0,120.6449,120.8035,120.318,120.536,29068.0
2024-09-20 09:55:00,121.54,121.66,121.11,121.35,15724.0,120.427,120.5459,120.0009,120.2387,15724.0
2024-09-20 10:00:00,121.35,121.55,121.24,121.48,6699.0,120.2387,120.4369,120.1297,120.3675,6699.0
2024-09-20 10:05:00,121.4,121.46,121.22,121.4,7216.0,120.2882,120.3477,120.1099,120.2882,7216.0
2024-09-20 10:10:00,121.46,121.46,121.19,121.27,11627.0,120.3477,120.3477,120.0802,120.1594,11627.0
2024-09-20 10:15:00,121.32,121.61,121.31,121.54,15105.0,120.209,120.4963,120.1991,120.427,15105.0
2024-09-20 10:20:00,121.54,121.95,121.53,121.84,13168.0,120.427,120.8332,120.4171,120.7242,13168.0
2024-09-20 10:25:00,121.9,121.93,121.72,121.72,48892.0,120.7837,120.8134,120.6053,120.6053,48892.0
2024-09-20 10:30:00,121.77,122.22,121.67,122.06,13932.0,120.6549,121.1007,120.5558,120.9422,13932.0
2024-09-20 10:35:00,122.07,122.42,121.96,122.23,26494.0,120.9521,121.2989,120.8431,121.1106,26494.0
2024-09-20 10:40:00,122.19,122.47,122.19,122.42,25147.0,121.071,121.3484,121.071,121.2989,25147.0
2024-09-20 10:45:00,122.46,122.62,122.25,122.46,28810.0,121.3385,121.4971,121.1305,121.3385,28810.0
2024-09-20 10:50:00,122.39,122.82,122.39,122.58,9544.0,121.2692,121.6952,121.2692,121.4574,9544.0
2024-09-20 10:55:00,122.54,122.54,122.27,122.3,10056.0,121.4178,121.4178,121.1503,121.18,10056.0
2024-09-20 11:00:00,122.3,122.32,122.08,122.32,22604.0,121.18,121.1998,120.962,121.1998,22604.0
2024-09-20 11:05:00,122.3,122.58,122.16,122.16,11610.0,121.18,121.4574,121.0413,121.0413,11610.0
2024-09-20 11:10:00,122.19,122.28,122.09,122.12,115306.0,121.071,121.1602,120.9719,121.0016,115306.0
2024-09-20 11:15:00,122.12,122.51,122.08,122.38,31320.0,121.0016,121.3881,120.962,121.2593,31320.0
2024-09-20 11:20:00,122.39,122.45,122.28,122.33,16668.0,121.2692,121.3286,121.1602,121.2097,16668.0
2024-09-20 11:25:00,122.34,122.55,122.33,122.5,8911.0,121.2196,121.4277,121.2097,121.3782,8911.0
2024-09-20 11:30:00,122.43,122.45,122.16,122.29,13489.0,121.3088,121.3286,121.0413,121.1701,13489.0
2024-09-20 11:35:00,122.27,122.7,122.25,122.7,8473.0,121.1503,121.5763,121.1305,121.5763,8473.0
2024-09-20 11:40:00,122.65,123.12,122.57,123.06,13985.0,121.5268,121.9925,121.4475,121.933,13985.0
2024-09-20 11:45:00,123.04,123.13,122.97,123.06,3542.0,121.9132,122.0024,121.8439,121.933,3542.0
2024-09-20 11:50:00,123.09,123.14,122.88,122.95,7658.0,121.9628,122.0123,121.7547,121.824,7658.0
2024-09-20 11:55:00,122.99,123.1,122.79,122.79,11858.0,121.8637,121.9727,121.6655,121.6655,11858.0
2024-09-20 12:00:00,122.8,122.82,122.63,122.81,9611.0,121.6754,121.6952,121.507,121.6853,9611.0
2024-09-20 12:05:00,122.77,122.96,122.71,122.89,6507.0,121.6457,121.834,121.5862,121.7646,6507.0
2024-09-20 12:10:00,122.89,122.98,122.81,122.96,6711.0,121.7646,121.8538,121.6853,121.834,6711.0
2024-09-20 12:15:00,122.94,123.0,122.76,122.85,21611.0,121.8141,121.8736,121.6358,121.725,21611.0
2024-09-20 12:20:00,122.84,123.15,122.84,123.13,12855.0,121.7151,122.0222,121.7151,122.0024,12855.0
2024-09-20 12:25:00,123.13,123.13,122.98,123.08,10018.0,122.0024,122.0024,121.8538,121.9529,10018.0
2024-09-20 12:30:00,123.02,123.12,123.02,123.04,6672.0,121.8934,121.9925,121.8934,121.9132,6672.0
2024-09-20 12:35:00,123.05,123.34,123.04,123.22,18575.0,121.9231,122.2105,121.9132,122.0916,18575.0
2024-09-20 12:40:00,123.24,123.41,123.24,123.36,13014.0,122.1114,122.2798,122.1114,122.2303,13014.0
2024-09-20 12:45:00,123.33,123.37,123.15,123.22,11763.0,122.2006,122.2402,122.0222,122.0916,11763.0
2024-09-20 12:50:00,123.27,123.5,123.27,123.45,11399.0,122.1411,122.369,122.1411,122.3195,11399.0
2024-09-20 12:55:00,123.45,123.45,123.28,123.28,11493.0,122.3195,122.3195,122.151,122.151,11493.0
2024-09-20 13:00:00,123.29,123.43,123.19,123.37,20100.0,122.1609,122.2997,122.0618,122.2402,20100.0
2024-09-20 13:05:00,123.37,123.59,123.37,123.56,13249.0,122.2402,122.4582,122.2402,122.4285,13249.0
2024-09-20 13:10:00,123.58,123.74,123.58,123.74,8037.0,122.4483,122.6068,122.4483,122.6068,8037.0
2024-09-20 13:15:00,123.75,123.76,123.6,123.65,7739.0,122.6167,122.6266,122.4681,122.5176,7739.0
2024-09-20 13:20:00,123.67,123.67,123.53,123.55,8233.0,122.5375,122.5375,122.3987,122.4186,8233.0
2024-09-20 13:25:00,123.53,123.56,123.3,123.3,7117.0,122.3987,122.4285,122.1708,122.1708,7117.0
2024-09-20 13:30:00,123.35,123.46,123.32,123.38,7877.0,122.2204,122.3294,122.1907,122.2501,7877.0
2024-09-20 13:35:00,123.39,123.41,123.31,123.31,7832.0,122.26,122.2798,122.1808,122.1808,7832.0
2024-09-20 13:40:00,123.32,123.37,123.28,123.32,10613.0,122.1907,122.2402,122.151,122.1907,10613.0
2024-09-20 13:45:00,123.3,123.59,123.26,123.52,18037.0,122.1708,122.4582,122.1312,122.3888,18037.0
2024-09-20 13:50:00,123.53,123.53,123.43,123.49,6451.0,122.3987,122.3987,122.2997,122.3591,6451.0
2024-09-20 13:55:00,123.48,123.73,123.45,123.62,44950.0,122.3492,122.5969,122.3195,122.4879,44950.0
2024-09-20 14:00:00,123.62,123.67,123.36,123.41,11748.0,122.4879,122.5375,122.2303,122.2798,11748.0
2024-09-20 14:05:00,123.43,123.69,123.38,123.5,11801.0,122.2997,122.5573,122.2501,122.369,11801.0
2024-09-20 14:10:00,123.47,123.61,123.41,123.55,15886.0,122.3393,122.478,122.2798,122.4186,15886.0
2024-09-20 14:15:00,123.54,123.68,123.54,123.61,24781.0,122.4086,122.5474,122.4086,122.478,24781.0
2024-09-20 14:20:00,123.59,123.7,123.54,123.61,10588.0,122.4582,122.5672,122.4086,122.478,10588.0
2024-09-20 14:25:00,123.6,123.65,123.5,123.5,25235.0,122.4681,122.5176,122.369,122.369,25235.0
2024-09-20 14:30:00,123.47,123.56,123.36,123.46,15127.0,122.3393,122.4285,122.2303,122.3294,15127.0
2024-09-20 14:35:00,123.46,123.63,123.45,123.6,12846.0,122.3294,122.4978,122.3195,122.4681,12846.0
2024-09-20 14:40:00,123.59,123.6,123.52,123.58,7801.0,122.4582,122.4681,122.3888,122.4483,7801.0
2024-09-20 14:45:00,123.56,123.83,123.56,123.73,25829.0,122.4285,122.696,122.4285,122.5969,25829.0
2024-09-20 14:50:00,123.73,124.18,123.73,124.14,12455.0,122.5969,123.0428,122.5969,123.0031,12455.0
2024-09-20 14:55:00,124.13,124.27,124.11,124.22,21059.0,122.9932,123.132,122.9734,123.0824,21059.0
2024-09-20 15:00:00,124.2,124.43,124.14,124.25,18550.0,123.0626,123.2905,123.0031,123.1121,18550.0
2024-09-20 15:05:00,124.22,124.46,124.18,124.33,19778.0,123.0824,123.3202,123.0428,123.1914,19778.0
2024-09-20 15:10:00,124.34,124.41,124.11,124.22,22246.0,123.2013,123.2707,122.9734,123.0824,22246.0
2024-09-20 15:15:00,124.23,124.54,124.22,124.46,23685.0,123.0923,123.3995,123.0824,123.3202,23685.0
2024-09-20 15:20:00,124.47,124.8,124.4,124.79,74723.0,123.3301,123.6571,123.2608,123.6472,74723.0
2024-09-20 15:25:00,124.78,125.29,124.76,125.17,71032.0,123.6373,124.1426,123.6175,124.0237,71032.0
2024-09-20 15:30:00,125.17,125.23,124.51,124.63,77750.0,124.0237,124.0832,123.3698,123.4887,77750.0
2024-09-20 15:35:00,124.64,124.84,124.42,124.64,48646.0,123.4986,123.6967,123.2806,123.4986,48646.0
2024-09-20 15:40:00,124.63,124.95,124.54,124.95,44127.0,123.4887,123.8057,123.3995,123.8057,44127.0
2024-09-20 15:45:00,124.93,125.03,124.62,124.65,86026.0,123.7859,123.885,123.4788,123.5085,86026.0
2024-09-20 15:50:00,124.66,124.94,124.62,124.78,112956.0,123.5184,123.7958,123.4788,123.6373,112956.0
2024-09-20 15:55:00,124.8,124.83,124.54,124.57,234592.0,123.6571,123.6868,123.3995,123.4292,234592.0
2024-09-23 09:30:00,125.27,125.91,124.72,125.57,127696.0,124.1228,124.7569,123.5778,124.4201,127696.0
2024-09-23 09:35:00,125.44,125.86,125.29,125.39,27756.0,124.2912,124.7074,124.1426,124.2417,27756.0
2024-09-23 09:40:00,125.32,125.79,125.32,125.68,42525.0,124.1723,124.638,124.1723,124.529,42525.0
2024-09-23 09:45:00,125.59,125.87,125.23,125.57,100522.0,124.4399,124.7173,124.0832,124.4201,100522.0
2024-09-23 09:50:00,125.56,126.15,125.52,126.11,19947.0,124.4101,124.9947,124.3705,124.9551,19947.0
2024-09-23 09:55:00,126.01,126.16,125.73,125.73,62582.0,124.856,125.0047,124.5786,124.5786,62582.0
2024-09-23 10:00:00,125.73,125.89,125.51,125.89,147654.0,124.5786,124.7371,124.3606,124.7371,147654.0
2024-09-23 10:05:00,125.86,126.47,125.84,126.23,40756.0,124.7074,125.3118,124.6876,125.074,40756.0
2024-09-23 10:10:00,126.27,126.55,126.23,126.29,107750.0,125.1136,125.3911,125.074,125.1335,107750.0
2024-09-23 10:15:00,126.28,126.64,126.23,126.48,24136.0,125.1236,125.4803,125.074,125.3217,24136.0
2024-09-23 10:20:00,126.52,126.93,126.49,126.7,30451.0,125.3614,125.7676,125.3316,125.5397,30451.0
2024-09-23 10:25:00,126.65,126.73,126.44,126.47,39876.0,125.4902,125.5694,125.2821,125.3118,39876.0
2024-09-23 10:30:00,126.47,126.47,125.88,125.92,60687.0,125.3118,125.3118,124.7272,124.7668,60687.0
2024-09-23 10:35:00,125.88,125.92,125.46,125.47,35794.0,124.7272,124.7668,124.3111,124.321,35794.0
2024-09-23 10:40:00,125.48,125.69,125.3,125.68,33279.0,124.3309,124.539,124.1525,124.529,33279.0
2024-09-23 10:45:00,125.65,125.86,125.41,125.45,18416.0,124.4993,124.7074,124.2615,124.3012,18416.0
2024-09-23 10:50:00,125.43,125.5,125.0,125.03,34371.0,124.2813,124.3507,123.8553,123.885,34371.0
2024-09-23 10:55:00,125.03,125.09,124.67,124.82,20913.0,123.885,123.9444,123.5283,123.6769,20913.0
2024-09-23 11:00:00,124.79,124.8,124.19,124.46,11486.0,123.6472,123.6571,123.0527,123.3202,11486.0
2024-09-23 11:05:00,124.4,124.58,124.31,124.58,7239.0,123.2608,123.4391,123.1716,123.4391,7239.0
2024-09-23 11:10:00,124.54,124.9,124.53,124.89,14238.0,123.3995,123.7562,123.3896,123.7463,14238.0
2024-09-23 11:15:00,124.87,125.18,124.86,124.9,14011.0,123.7265,124.0336,123.7166,123.7562,14011.0
2024-09-23 11:20:00,124.92,125.16,124.92,125.16,11407.0,123.776,124.0138,123.776,124.0138,11407.0
2024-09-23 11:25:00,125.14,125.24,125.03,125.11,9676.0,123.994,124.0931,123.885,123.9643,9676.0
2024-09-23 11:30:00,125.11,125.16,124.95,124.95,6587.0,123.9643,124.0138,123.8057,123.8057,6587.0
2024-09-23 11:35:00,124.99,125.09,124.96,125.07,6159.0,123.8454,123.9444,123.8156,123.9246,6159.0
2024-09-23 11:40:00,125.11,125.11,124.97,124.97,3945.0,123.9643,123.9643,123.8255,123.8255,3945.0
2024-09-23 11:45:00,125.08,125.13,124.89,124.89,4220.0,123.9345,123.9841,123.7463,123.7463,4220.0
2024-09-23 11:50:00,124.92,125.03,124.91,125.0,3353.0,123.776,123.885,123.7661,123.8553,3353.0
2024-09-23 11:55:00,125.0,125.21,125.0,125.1,12793.0,123.8553,124.0634,123.8553,123.9544,12793.0
2024-09-23 12:00:00,125.1,125.15,124.96,125.02,17018.0,123.9544,124.0039,123.8156,123.8751,17018.0
2024-09-23 12:05:00,124.98,125.11,124.94,125.06,5579.0,123.8355,123.9643,123.7958,123.9147,5579.0
2024-09-23 12:10:00,125.07,125.09,124.86,124.95,8142.0,123.9246,123.9444,123.7166,123.8057,8142.0
2024-09-23 12:15:00,124.95,125.15,124.83,125.0,5541.0,123.8057,124.0039,123.6868,123.8553,5541.0
2024-09-23 12:20:00,124.99,125.16,124.92,125.1,5136.0,123.8454,124.0138,123.776,123.9544,5136.0
2024-09-23 12:25:00,125.15,125.24,125.1,125.11,4499.0,124.0039,124.0931,123.9544,123.9643,4499.0
2024-09-23 12:30:00,125.11,125.3,125.11,125.28,23198.0,123.9643,124.1525,123.9643,124.1327,23198.0
2024-09-23 12:35:00,125.25,125.36,125.19,125.19,6985.0,124.103,124.212,124.0435,124.0435,6985.0
2024-09-23 12:40:00,125.19,125.23,125.03,125.05,13211.0,124.0435,124.0832,123.885,123.9048,13211.0
2024-09-23 12:45:00,125.09,125.25,125.01,125.15,23656.0,123.9444,124.103,123.8652,124.0039,23656.0
2024-09-23 12:50:00,125.21,125.43,125.21,125.38,7617.0,124.0634,124.2813,124.0634,124.2318,7617.0
2024-09-23 12:55:00,125.38,125.44,125.29,125.33,13086.0,124.2318,124.2912,124.1426,124.1823,13086.0
2024-09-23 13:00:00,125.32,125.34,125.15,125.27,5926.0,124.1723,124.1922,124.0039,124.1228,5926.0
2024-09-23 13:05:00,125.23,125.24,125.15,125.21,6356.0,124.0832,124.0931,124.0039,124.0634,6356.0
2024-09-23 13:10:00,125.16,125.21,125.02,125.03,13502.0,124.0138,124.0634,123.8751,123.885,13502.0
2024-09-23 13:15:00,125.03,125.08,124.92,125.02,18213.0,123.885,123.9345,123.776,123.8751,18213.0
2024-09-23 13:20:00,125.05,125.33,125.02,125.32,12306.0,123.9048,124.1823,123.8751,124.1723,12306.0
2024-09-23 13:25:00,125.33,125.33,125.16,125.19,3938.0,124.1823,124.1823,124.0138,124.0435,3938.0
2024-09-23 13:30:00,125.11,125.45,125.1,125.42,57634.0,123.9643,124.3012,123.9544,124.2714,57634.0
2024-09-23 13:35:00,125.48,125.65,125.43,125.64,14935.0,124.3309,124.4993,124.2813,124.4894,14935.0
2024-09-23 13:40:00,125.65,125.65,125.3,125.32,25168.0,124.4993,124.4993,124.1525,124.1723,25168.0
2024-09-23 13:45:00,125.32,125.45,125.31,125.41,11043.0,124.1723,124.3012,124.1624,124.2615,11043.0
2024-09-23 13:50:00,125.45,125.68,125.45,125.68,7570.0,124.3012,124.529,124.3012,124.529,7570.0
2024-09-23 13:55:00,125.64,125.78,125.61,125.61,19509.0,124.4894,124.6281,124.4597,124.4597,19509.0
2024-09-23 14:00:00,125.61,125.7,125.43,125.46,26145.0,124.4597,124.5489,124.2813,124.3111,26145.0
2024-09-23 14:05:00,125.43,125.48,125.25,125.36,8978.0,124.2813,124.3309,124.103,124.212,8978.0
2024-09-23 14:10:00,125.4,125.42,125.28,125.32,10658.0,124.2516,124.2714,124.1327,124.1723,10658.0
2024-09-23 14:15:00,125.26,125.48,125.14,125.48,13136.0,124.1129,124.3309,123.994,124.3309,13136.0
2024-09-23 14:20:00,125.49,125.56,125.45,125.5,18147.0,124.3408,124.4101,124.3012,124.3507,18147.0
2024-09-23 14:25:00,125.5,125.51,125.37,125.37,6443.0,124.3507,124.3606,124.2219,124.2219,6443.0
2024-09-23 14:30:00,125.38,125.41,125.13,125.18,21215.0,124.2318,124.2615,123.9841,124.0336,21215.0
2024-09-23 14:35:00,125.18,125.18,124.99,125.02,9596.0,124.0336,124.0336,123.8454,123.8751,9596.0
2024-09-23 14:40:00,125.01,125.11,124.98,125.06,14089.0,123.8652,123.9643,123.8355,123.9147,14089.0
2024-09-23 14:45:00,125.08,125.12,125.04,125.1,6082.0,123.9345,123.9742,123.8949,123.9544,6082.0
2024-09-23 14:50:00,125.08,125.15,125.08,125.1,9249.0,123.9345,124.0039,123.9345,123.9544,9249.0
2024-09-23 14:55:00,125.08,125.21,125.08,125.15,21612.0,123.9345,124.0634,123.9345,124.0039,21612.0
2024-09-23 15:00:00,125.17,125.2,124.96,125.02,21767.0,124.0237,124.0534,123.8156,123.8751,21767.0
2024-09-23 15:05:00,125.03,125.05,124.96,125.0,11828.0,123.885,123.9048,123.8156,123.8553,11828.0
2024-09-23 15:10:00,125.0,125.06,124.91,124.91,13328.0,123.8553,123.9147,123.7661,123.7661,13328.0
2024-09-23 15:15:00,124.92,124.99,124.8,124.93,17878.0,123.776,123.8454,123.6571,123.7859,17878.0
2024-09-23 15:20:00,124.94,125.1,124.88,124.93,22365.0,123.7958,123.9544,123.7364,123.7859,22365.0
2024-09-23 15:25:00,124.94,125.13,124.94,125.09,15403.0,123.7958,123.9841,123.7958,123.9444,15403.0
2024-09-23 15:30:00,125.09,125.12,124.88,124.96,26097.0,123.9444,123.9742,123.7364,123.8156,26097.0
2024-09-23 15:35:00,124.96,124.96,124.73,124.8,21310.0,123.8156,123.8156,123.5877,123.6571,21310.0
2024-09-23 15:40:00,124.79,124.99,124.72,124.82,30819.0,123.6472,123.8454,123.5778,123.6769,30819.0
2024-09-23 15:45:00,124.8,125.05,124.78,125.02,27904.0,123.6571,123.9048,123.6373,123.8751,27904.0
2024-09-23 15:50:00,125.01,125.12,124.93,125.11,66218.0,123.8652,123.9742,123.7859,123.9643,66218.0
2024-09-23 15:55:00,125.1,125.39,125.08,125.23,191767.0,123.9544,124.2417,123.9345,124.0832,191767.0
2024-09-24 09:30:00,124.88,125.48,124.57,125.35,22340.0,123.7364,124.3309,123.4292,124.2021,22340.0
2024-09-24 09:35:00,125.39,125.47,125.0,125.3,17468.0,124.2417,124.321,123.8553,124.1525,17468.0
2024-09-24 09:40:00,125.28,125.28,124.84,125.01,7473.0,124.1327,124.1327,123.6967,123.8652,7473.0
2024-09-24 09:45:00,125.01,125.19,125.0,125.19,4510.0,123.8652,124.0435,123.8553,124.0435,4510.0
2024-09-24 09:50:00,125.1,125.29,124.94,125.29,13144.0,123.9544,124.1426,123.7958,124.1426,13144.0
2024-09-24 09:55:00,125.2,125.28,124.83,124.87,11171.0,124.0534,124.1327,123.6868,123.7265,11171.0
2024-09-24 10:00:00,124.87,125.0,124.66,124.77,51125.0,123.7265,123.8553,123.5184,123.6274,51125.0
2024-09-24 10:05:00,124.77,125.48,124.77,125.39,9820.0,123.6274,124.3309,123.6274,124.2417,9820.0
2024-09-24 10:10:00,125.39,125.62,125.31,125.57,51726.0,124.2417,124.4696,124.1624,124.4201,51726.0
2024-09-24 10:15:00,125.49,125.64,125.36,125.57,28856.0,124.3408,124.4894,124.212,124.4201,28856.0
2024-09-24 10:20:00,125.6,126.02,125.57,126.0,65419.0,124.4498,124.8659,124.4201,124.8461,65419.0
2024-09-24 10:25:00,125.98,126.07,125.1,125.11,45919.0,124.8263,124.9155,123.9544,123.9643,45919.0
2024-09-24 10:30:00,125.11,125.11,124.38,124.45,27275.0,123.9643,123.9643,123.241,123.3103,27275.0
2024-09-24 10:35:00,124.45,124.64,124.3,124.52,10630.0,123.3103,123.4986,123.1617,123.3797,10630.0
2024-09-24 10:40:00,124.45,124.59,124.29,124.48,9939.0,123.3103,123.449,123.1518,123.34,9939.0
2024-09-24 10:45:00,124.48,124.76,124.48,124.53,13208.0,123.34,123.6175,123.34,123.3896,13208.0
2024-09-24 10:50:00,124.58,124.73,124.58,124.7,5198.0,123.4391,123.5877,123.4391,123.558,5198.0
2024-09-24 10:55:00,124.7,125.06,124.68,125.03,14761.0,123.558,123.9147,123.5382,123.885,14761.0
2024-09-24 11:00:00,124.98,125.11,124.86,125.02,14727.0,123.8355,123.9643,123.7166,123.8751,14727.0
2024-09-24 11:05:00,124.98,125.46,124.91,125.44,70084.0,123.8355,124.3111,123.7661,124.2912,70084.0
2024-09-24 11:10:00,125.4,125.46,125.27,125.27,13097.0,124.2516,124.3111,124.1228,124.1228,13097.0
2024-09-24 11:15:00,125.27,125.45,125.2,125.39,6215.0,124.1228,124.3012,124.0534,124.2417,6215.0
2024-09-24 11:20:00,125.42,125.42,125.28,125.31,10048.0,124.2714,124.2714,124.1327,124.1624,10048.0
2024-09-24 11:25:00,125.28,125.5,125.23,125.26,11018.0,124.1327,124.3507,124.0832,124.1129,11018.0
2024-09-24 11:30:00,125.26,125.43,125.24,125.24,10044.0,124.1129,124.2813,124.0931,124.0931,10044.0
2024-09-24 11:35:00,125.25,125.31,125.06,125.31,13903.0,124.103,124.1624,123.9147,124.1624,13903.0
2024-09-24 11:40:00,125.32,125.44,125.29,125.36,6572.0,124.1723,124.2912,124.1426,124.212,6572.0
2024-09-24 11:45:00,125.36,125.45,125.32,125.45,5560.0,124.212,124.3012,124.1723,124.3012,5560.0
2024-09-24 11:50:00,125.44,125.7,125.42,125.7,12247.0,124.2912,124.5489,124.2714,124.5489,12247.0
2024-09-24 11:55:00,125.68,125.79,125.65,125.65,8809.0,124.529,124.638,124.4993,124.4993,8809.0
2024-09-24 12:00:00,125.69,125.75,125.51,125.56,9256.0,124.539,124.5984,124.3606,124.4101,9256.0
2024-09-24 12:05:00,125.61,125.67,125.44,125.51,9109.0,124.4597,124.5191,124.2912,124.3606,9109.0
2024-09-24 12:10:00,125.45,125.62,125.4,125.6,9718.0,124.3012,124.4696,124.2516,124.4498,9718.0
2024-09-24 12:15:00,125.62,125.62,125.41,125.42,7396.0,124.4696,124.4696,124.2615,124.2714,7396.0
2024-09-24 12:20:00,125.36,125.38,125.17,125.17,11235.0,124.212,124.2318,124.0237,124.0237,11235.0
2024-09-24 12:25:00,125.21,125.24,124.93,124.97,11147.0,124.0634,124.0931,123.7859,123.8255,11147.0
2024-09-24 12:30:00,124.94,125.1,124.81,125.1,16879.0,123.7958,123.9544,123.667,123.9544,16879.0
2024-09-24 12:35:00,125.13,125.16,124.96,124.96,7979.0,123.9841,124.0138,123.8156,123.8156,7979.0
2024-09-24 12:40:00,124.95,125.23,124.89,125.11,19280.0,123.8057,124.0832,123.7463,123.9643,19280.0
2024-09-24 12:45:00,125.12,125.22,124.96,125.16,18410.0,123.9742,124.0733,123.8156,124.0138,18410.0
2024-09-24 12:50:00,125.15,125.22,125.0,125.03,9899.0,124.0039,124.0733,123.8553,123.885,9899.0
2024-09-24 12:55:00,125.02,125.05,124.81,124.95,11456.0,123.8751,123.9048,123.667,123.8057,11456.0
2024-09-24 13:00:00,124.95,125.06,124.87,124.91,12393.0,123.8057,123.9147,123.7265,123.7661,12393.0
2024-09-24 13:05:00,124.95,125.03,124.92,125.01,8944.0,123.8057,123.885,123.776,123.8652,8944.0
2024-09-24 13:10:00,125.02,125.18,124.98,125.11,19989.0,123.8751,124.0336,123.8355,123.9643,19989.0
2024-09-24 13:15:00,125.17,125.18,125.07,125.13,14995.0,124.0237,124.0336,123.9246,123.9841,14995.0
2024-09-24 13:20:00,125.13,125.21,125.02,125.02,12888.0,123.9841,124.0634,123.8751,123.8751,12888.0
2024-09-24 13:25:00,125.02,125.09,124.96,124.98,7817.0,123.8751,123.9444,123.8156,123.8355,7817.0
2024-09-24 13:30:00,124.98,125.05,124.98,125.02,4200.0,123.8355,123.9048,123.8355,123.8751,4200.0
2024-09-24 13:35:00,125.06,125.09,124.98,125.05,6452.0,123.9147,123.9444,123.8355,123.9048,6452.0
2024-09-24 13:40:00,125.05,125.12,124.97,125.06,11100.0,123.9048,123.9742,123.8255,123.9147,11100.0
2024-09-24 13:45:00,125.06,125.09,124.94,125.05,9673.0,123.9147,123.9444,123.7958,123.9048,9673.0
2024-09-24 13:50:00,125.06,125.07,124.96,125.06,6828.0,123.9147,123.9246,123.8156,123.9147,6828.0
2024-09-24 13:55:00,125.04,125.04,124.95,124.99,10563.0,123.8949,123.8949,123.8057,123.8454,10563.0
2024-09-24 14:00:00,124.97,125.1,124.95,125.08,9535.0,123.8255,123.9544,123.8057,123.9345,9535.0
2024-09-24 14:05:00,125.08,125.1,124.88,124.91,11306.0,123.9345,123.9544,123.7364,123.7661,11306.0
2024-09-24 14:10:00,124.89,125.04,124.82,125.04,17600.0,123.7463,123.8949,123.6769,123.8949,17600.0
2024-09-24 14:15:00,125.04,125.1,124.92,124.98,14607.0,123.8949,123.9544,123.776,123.8355,14607.0
2024-09-24 14:20:00,124.98,125.06,124.93,125.04,15117.0,123.8355,123.9147,123.7859,123.8949,15117.0
2024-09-24 14:25:00,125.06,125.09,125.0,125.08,11301.0,123.9147,123.9444,123.8553,123.9345,11301.0
2024-09-24 14:30:00,125.06,125.15,124.93,125.11,12691.0,123.9147,124.0039,123.7859,123.9643,12691.0
2024-09-24 14:35:00,125.13,125.2,125.11,125.2,7064.0,123.9841,124.0534,123.9643,124.0534,7064.0
2024-09-24 14:40:00,125.24,125.26,125.1,125.16,10200.0,124.0931,124.1129,123.9544,124.0138,10200.0
2024-09-24 14:45:00,125.16,125.18,125.09,125.13,9151.0,124.0138,124.0336,123.9444,123.9841,9151.0
2024-09-24 14:50:00,125.11,125.25,125.1,125.24,13600.0,123.9643,124.103,123.9544,124.0931,13600.0
2024-09-24 14:55:00,125.2,125.3,125.08,125.1,21951.0,124.0534,124.1525,123.9345,123.9544,21951.0
2024-09-24 15:00:00,125.1,125.13,125.01,125.12,17177.0,123.9544,123.9841,123.8652,123.9742,17177.0
2024-09-24 15:05:00,125.12,125.15,124.97,125.02,12313.0,123.9742,124.0039,123.8255,123.8751,12313.0
2024-09-24 15:10:00,125.0,125.01,124.9,124.94,16414.0,123.8553,123.8652,123.7562,123.7958,16414.0
2024-09-24 15:15:00,124.94,125.05,124.94,125.02,11310.0,123.7958,123.9048,123.7958,123.8751,11310.0
2024-09-24 15:20:00,125.02,125.15,125.02,125.11,23962.0,123.8751,124.0039,123.8751,123.9643,23962.0
2024-09-24 15:25:00,125.12,125.21,125.08,125.09,50267.0,123.9742,124.0634,123.9345,123.9444,50267.0
2024-09-24 15:30:00,125.09,125.09,124.9,125.06,30475.0,123.9444,123.9444,123.7562,123.9147,30475.0
2024-09-24 15:35:00,125.06,125.08,124.77,124.85,36148.0,123.9147,123.9345,123.6274,123.7066,36148.0
2024-09-24 15:40:00,124.86,125.03,124.85,125.01,27984.0,123.7166,123.885,123.7066,123.8652,27984.0
2024-09-24 15:45:00,125.02,125.14,124.94,124.96,114569.0,123.8751,123.994,123.7958,123.8156,114569.0
2024-09-24 15:50:00,124.99,125.37,124.97,125.3,57447.0,123.8454,124.2219,123.8255,124.1525,57447.0
2024-09-24 15:55:00,125.32,125.54,125.06,125.06,195053.0,124.1723,124.3903,123.9147,123.9147,195053.0
2024-09-25 09:30:00,126.26,126.43,125.29,125.5,28988.0,125.1037,125.2722,124.1426,124.3507,28988.0
2024-09-25 09:35:00,125.6,126.09,125.45,125.95,17563.0,124.4498,124.9353,124.3012,124.7966,17563.0
2024-09-25 09:40:00,126.0,126.05,125.77,125.86,11126.0,124.8461,124.8957,124.6182,124.7074,11126.0
2024-09-25 09:45:00,125.9,125.9,125.34,125.46,9101.0,124.747,124.747,124.1922,124.3111,9101.0
2024-09-25 09:50:00,125.52,125.52,124.92,125.22,25414.0,124.3705,124.3705,123.776,124.0733,25414.0
2024-09-25 09:55:00,125.31,125.44,125.21,125.33,19384.0,124.1624,124.2912,124.0634,124.1823,19384.0
2024-09-25 10:00:00,125.21,125.66,125.21,125.51,22649.0,124.0634,124.5092,124.0634,124.3606,22649.0
2024-09-25 10:05:00,125.61,125.62,125.33,125.43,10568.0,124.4597,124.4696,124.1823,124.2813,10568.0
2024-09-25 10:10:00,125.41,125.42,124.97,125.01,13590.0,124.2615,124.2714,123.8255,123.8652,13590.0
2024-09-25 10:15:00,125.03,125.22,125.01,125.11,7869.0,123.885,124.0733,123.8652,123.9643,7869.0
2024-09-25 10:20:00,125.11,125.22,124.88,125.03,13107.0,123.9643,124.0733,123.7364,123.885,13107.0
2024-09-25 10:25:00,125.04,125.04,124.7,124.82,33070.0,123.8949,123.8949,123.558,123.6769,33070.0
2024-09-25 10:30:00,124.88,125.03,124.83,124.9,16047.0,123.7364,123.885,123.6868,123.7562,16047.0
2024-09-25 10:35:00,124.91,125.12,124.78,125.11,15048.0,123.7661,123.9742,123.6373,123.9643,15048.0
2024-09-25 10:40:00,125.11,125.23,124.97,125.19,15721.0,123.9643,124.0832,123.8255,124.0435,15721.0
2024-09-25 10:45:00,125.2,125.23,124.88,124.88,17676.0,124.0534,124.0832,123.7364,123.7364,17676.0
2024-09-25 10:50:00,124.88,125.17,124.87,125.17,19208.0,123.7364,124.0237,123.7265,124.0237,19208.0
2024-09-25 10:55:00,125.15,125.15,124.91,125.03,17259.0,124.0039,124.0039,123.7661,123.885,17259.0
2024-09-25 11:00:00,125.04,125.05,124.85,124.93,12114.0,123.8949,123.9048,123.7066,123.7859,12114.0
2024-09-25 11:05:00,124.93,125.01,124.85,124.91,11727.0,123.7859,123.8652,123.7066,123.7661,11727.0
2024-09-25 11:10:00,124.88,124.88,124.68,124.73,17285.0,123.7364,123.7364,123.5382,123.5877,17285.0
2024-09-25 11:15:00,124.69,124.69,124.61,124.66,7907.0,123.5481,123.5481,123.4688,123.5184,7907.0
2024-09-25 11:20:00,124.65,124.79,124.32,124.34,21432.0,123.5085,123.6472,123.1815,123.2013,21432.0
2024-09-25 11:25:00,124.38,124.38,124.21,124.29,18854.0,123.241,123.241,123.0725,123.1518,18854.0
2024-09-25 11:30:00,124.26,124.29,124.14,124.17,15713.0,123.1221,123.1518,123.0031,123.0329,15713.0
2024-09-25 11:35:00,124.19,124.32,124.17,124.25,11735.0,123.0527,123.1815,123.0329,123.1121,11735.0
2024-09-25 11:40:00,124.22,124.3,124.15,124.28,7515.0,123.0824,123.1617,123.0131,123.1419,7515.0
2024-09-25 11:45:00,124.28,124.57,124.27,124.57,8971.0,123.1419,123.4292,123.132,123.4292,8971.0
2024-09-25 11:50:00,124.53,124.57,124.44,124.47,14443.0,123.3896,123.4292,123.3004,123.3301,14443.0
2024-09-25 11:55:00,124.49,124.62,124.41,124.57,12526.0,123.3499,123.4788,123.2707,123.4292,12526.0
2024-09-25 12:00:00,124.6,124.7,124.59,124.65,6941.0,123.4589,123.558,123.449,123.5085,6941.0
2024-09-25 12:05:00,124.61,124.91,124.59,124.9,10702.0,123.4688,123.7661,123.449,123.7562,10702.0
2024-09-25 12:10:00,124.91,124.91,124.73,124.74,5319.0,123.7661,123.7661,123.5877,123.5977,5319.0
2024-09-25 12:15:00,124.73,124.82,124.73,124.74,9527.0,123.5877,123.6769,123.5877,123.5977,9527.0
2024-09-25 12:20:00,124.74,124.78,124.54,124.62,4943.0,123.5977,123.6373,123.3995,123.4788,4943.0
2024-09-25 12:25:00,124.61,124.69,124.56,124.61,21963.0,123.4688,123.5481,123.4193,123.4688,21963.0
2024-09-25 12:30:00,124.62,124.67,124.45,124.51,17970.0,123.4788,123.5283,123.3103,123.3698,17970.0
2024-09-25 12:35:00,124.51,124.6,124.45,124.53,11322.0,123.3698,123.4589,123.3103,123.3896,11322.0
2024-09-25 12:40:00,124.53,124.58,124.43,124.55,9120.0,123.3896,123.4391,123.2905,123.4094,9120.0
2024-09-25 12:45:00,124.56,124.78,124.49,124.49,16867.0,123.4193,123.6373,123.3499,123.3499,16867.0
2024-09-25 12:50:00,124.52,124.66,124.41,124.64,13196.0,123.3797,123.5184,123.2707,123.4986,13196.0
2024-09-25 12:55:00,124.62,124.62,124.42,124.48,13462.0,123.4788,123.4788,123.2806,123.34,13462.0
2024-09-25 13:00:00,124.48,124.49,124.32,124.4,17528.0,123.34,123.3499,123.1815,123.2608,17528.0
2024-09-25 13:05:00,124.4,124.55,124.37,124.38,31132.0,123.2608,123.4094,123.231,123.241,31132.0
2024-09-25 13:10:00,124.39,124.39,124.26,124.39,6714.0,123.2509,123.2509,123.1221,123.2509,6714.0
2024-09-25 13:15:00,124.4,124.52,124.33,124.52,20403.0,123.2608,123.3797,123.1914,123.3797,20403.0
2024-09-25 13:20:00,124.51,124.58,124.47,124.53,44000.0,123.3698,123.4391,123.3301,123.3896,44000.0
2024-09-25 13:25:00,124.53,124.64,124.46,124.58,20819.0,123.3896,123.4986,123.3202,123.4391,20819.0
2024-09-25 13:30:00,124.57,124.58,124.33,124.33,5843.0,123.4292,123.4391,123.1914,123.1914,5843.0
2024-09-25 13:35:00,124.31,124.59,124.21,124.59,16118.0,123.1716,123.449,123.0725,123.449,16118.0
2024-09-25 13:40:00,124.6,124.61,124.45,124.5,10064.0,123.4589,123.4688,123.3103,123.3599,10064.0
2024-09-25 13:45:00,124.53,124.53,124.36,124.46,5516.0,123.3896,123.3896,123.2211,123.3202,5516.0
2024-09-25 13:50:00,124.48,124.57,124.45,124.57,8131.0,123.34,123.4292,123.3103,123.4292,8131.0
2024-09-25 13:55:00,124.56,124.78,124.52,124.78,9306.0,123.4193,123.6373,123.3797,123.6373,9306.0
2024-09-25 14:00:00,124.82,124.86,124.68,124.68,18145.0,123.6769,123.7166,123.5382,123.5382,18145.0
2024-09-25 14:05:00,124.69,124.73,124.48,124.51,20725.0,123.5481,123.5877,123.34,123.3698,20725.0
2024-09-25 14:10:00,124.51,124.54,124.45,124.46,11065.0,123.3698,123.3995,123.3103,123.3202,11065.0
2024-09-25 14:15:00,124.46,124.46,124.36,124.4,17692.0,123.3202,123.3202,123.2211,123.2608,17692.0
2024-09-25 14:20:00,124.37,124.39,124.31,124.39,11956.0,123.231,123.2509,123.1716,123.2509,11956.0
2024-09-25 14:25:00,124.4,124.56,124.39,124.55,17895.0,123.2608,123.4193,123.2509,123.4094,17895.0
2024-09-25 14:30:00,124.56,124.59,124.51,124.59,10583.0,123.4193,123.449,123.3698,123.449,10583.0
2024-09-25 14:35:00,124.59,124.61,124.33,124.34,11283.0,123.449,123.4688,123.1914,123.2013,11283.0
2024-09-25 14:40:00,124.36,124.47,124.33,124.47,11434.0,123.2211,123.3301,123.1914,123.3301,11434.0
2024-09-25 14:45:00,124.48,124.6,124.47,124.59,6995.0,123.34,123.4589,123.3301,123.449,6995.0
2024-09-25 14:50:00,124.59,124.61,124.55,124.56,21256.0,123.449,123.4688,123.4094,123.4193,21256.0
2024-09-25 14:55:00,124.55,124.56,124.45,124.49,9820.0,123.4094,123.4193,123.3103,123.3499,9820.0
2024-09-25 15:00:00,124.48,124.55,124.41,124.51,12289.0,123.34,123.4094,123.2707,123.3698,12289.0
2024-09-25 15:05:00,124.51,124.59,124.49,124.59,12020.0,123.3698,123.449,123.3499,123.449,12020.0
2024-09-25 15:10:00,124.6,124.64,124.44,124.47,20667.0,123.4589,123.4986,123.3004,123.3301,20667.0
2024-09-25 15:15:00,124.47,124.5,124.38,124.39,29079.0,123.3301,123.3599,123.241,123.2509,29079.0
2024-09-25 15:20:00,124.39,124.43,124.36,124.38,9397.0,123.2509,123.2905,123.2211,123.241,9397.0
2024-09-25 15:25:00,124.4,124.47,124.39,124.41,14972.0,123.2608,123.3301,123.2509,123.2707,14972.0
2024-09-25 15:30:00,124.4,124.4,124.16,124.21,15473.0,123.2608,123.2608,123.023,123.0725,15473.0
2024-09-25 15:35:00,124.21,124.21,123.91,124.02,24945.0,123.0725,123.0725,122.7753,122.8842,24945.0
2024-09-25 15:40:00,124.04,124.14,124.0,124.13,21839.0,122.9041,123.0031,122.8644,122.9932,21839.0
2024-09-25 15:45:00,124.14,124.38,124.14,124.37,40043.0,123.0031,123.241,123.0031,123.231,40043.0
2024-09-25 15:50:00,124.37,124.59,124.37,124.58,43210.0,123.231,123.449,123.231,123.4391,43210.0
2024-09-25 15:55:00,124.56,124.74,124.46,124.53,120309.0,123.4193,123.5977,123.3202,123.3896,120309.0
2024-09-26 09:30:00,125.5,125.78,124.86,125.31,23145.0,124.3507,124.6281,123.7166,124.1624,23145.0
2024-09-26 09:35:00,125.32,125.32,124.83,124.83,14401.0,124.1723,124.1723,123.6868,123.6868,14401.0
2024-09-26 09:40:00,124.81,125.26,124.8,125.23,25978.0,123.667,124.1129,123.6571,124.0832,25978.0
2024-09-26 09:45:00,125.23,125.39,125.06,125.26,30635.0,124.0832,124.2417,123.9147,124.1129,30635.0
2024-09-26 09:50:00,125.26,125.3,125.1,125.18,13804.0,124.1129,124.1525,123.9544,124.0336,13804.0
2024-09-26 09:55:00,125.19,125.27,125.0,125.18,16104.0,124.0435,124.1228,123.8553,124.0336,16104.0
2024-09-26 10:00:00,125.23,125.7,124.99,125.03,18136.0,124.0832,124.5489,123.8454,123.885,18136.0
2024-09-26 10:05:00,125.03,125.09,124.74,124.83,12536.0,123.885,123.9444,123.5977,123.6868,12536.0
2024-09-26 10:10:00,124.87,125.02,124.78,124.89,5853.0,123.7265,123.8751,123.6373,123.7463,5853.0
2024-09-26 10:15:00,124.89,124.98,124.82,124.88,4359.0,123.7463,123.8355,123.6769,123.7364,4359.0
2024-09-26 10:20:00,124.79,124.79,124.6,124.67,3596.0,123.6472,123.6472,123.4589,123.5283,3596.0
2024-09-26 10:25:00,124.65,125.0,124.65,124.98,5316.0,123.5085,123.8553,123.5085,123.8355,5316.0
2024-09-26 10:30:00,125.0,125.06,124.9,125.05,33809.0,123.8553,123.9147,123.7562,123.9048,33809.0
2024-09-26 10:35:00,125.02,125.06,124.95,125.04,16532.0,123.8751,123.9147,123.8057,123.8949,16532.0
2024-09-26 10:40:00,125.06,125.09,124.77,125.01,17585.0,123.9147,123.9444,123.6274,123.8652,17585.0
2024-09-26 10:45:00,125.02,125.21,124.93,125.05,10287.0,123.8751,124.0634,123.7859,123.9048,10287.0
2024-09-26 10:50:00,125.06,125.09,124.79,124.87,21282.0,123.9147,123.9444,123.6472,123.7265,21282.0
2024-09-26 10:55:00,124.87,125.0,124.53,124.56,18781.0,123.7265,123.8553,123.3896,123.4193,18781.0
2024-09-26 11:00:00,124.53,124.87,124.48,124.79,5384.0,123.3896,123.7265,123.34,123.6472,5384.0
2024-09-26 11:05:00,124.77,124.93,124.77,124.89,2077.0,123.6274,123.7859,123.6274,123.7463,2077.0
2024-09-26 11:10:00,124.88,124.92,124.79,124.92,3047.0,123.7364,123.776,123.6472,123.776,3047.0
2024-09-26 11:15:00,124.93,125.16,124.88,125.16,3663.0,123.7859,124.0138,123.7364,124.0138,3663.0
2024-09-26 11:20:00,125.14,125.27,125.14,125.27,2991.0,123.994,124.1228,123.994,124.1228,2991.0
2024-09-26 11:25:00,125.2,125.2,125.0,125.1,3982.0,124.0534,124.0534,123.8553,123.9544,3982.0
2024-09-26 11:30:00,125.04,125.14,124.97,125.14,2772.0,123.8949,123.994,123.8255,123.994,2772.0
2024-09-26 11:35:00,125.13,125.23,125.0,125.09,7656.0,123.9841,124.0832,123.8553,123.9444,7656.0
2024-09-26 11:40:00,125.09,125.3,125.08,125.3,3645.0,123.9444,124.1525,123.9345,124.1525,3645.0
2024-09-26 11:45:00,125.3,125.48,125.3,125.4,3833.0,124.1525,124.3309,124.1525,124.2516,3833.0
2024-09-26 11:50:00,125.38,125.44,125.36,125.44,1820.0,124.2318,124.2912,124.212,124.2912,1820.0
2024-09-26 11:55:00,125.47,125.55,125.46,125.52,17938.0,124.321,124.4002,124.3111,124.3705,17938.0
2024-09-26 12:00:00,125.48,125.52,125.34,125.34,4488.0,124.3309,124.3705,124.1922,124.1922,4488.0
2024-09-26 12:05:00,125.33,125.35,125.2,125.22,4766.0,124.1823,124.2021,124.0534,124.0733,4766.0
2024-09-26 12:10:00,125.21,125.26,125.12,125.15,5330.0,124.0634,124.1129,123.9742,124.0039,5330.0
2024-09-26 12:15:00,125.13,125.24,125.05,125.23,17203.0,123.9841,124.0931,123.9048,124.0832,17203.0
2024-09-26 12:20:00,125.22,125.24,124.79,124.86,9453.0,124.0733,124.0931,123.6472,123.7166,9453.0
2024-09-26 12:25:00,124.9,124.96,124.81,124.82,5108.0,123.7562,123.8156,123.667,123.6769,5108.0
2024-09-26 12:30:00,124.82,124.93,124.79,124.89,4790.0,123.6769,123.7859,123.6472,123.7463,4790.0
2024-09-26 12:35:00,124.88,124.99,124.71,124.77,16008.0,123.7364,123.8454,123.5679,123.6274,16008.0
2024-09-26 12:40:00,124.78,124.8,124.6,124.68,4382.0,123.6373,123.6571,123.4589,123.5382,4382.0
2024-09-26 12:45:00,124.72,124.76,124.68,124.69,10504.0,123.5778,123.6175,123.5382,123.5481,10504.0
2024-09-26 12:50:00,124.65,124.73,124.65,124.68,4538.0,123.5085,123.5877,123.5085,123.5382,4538.0
2024-09-26 12:55:00,124.68,124.72,124.62,124.65,6609.0,123.5382,123.5778,123.4788,123.5085,6609.0
2024-09-26 13:00:00,124.65,125.0,124.62,124.98,6899.0,123.5085,123.8553,123.4788,123.8355,6899.0
2024-09-26 13:05:00,125.0,125.12,124.98,125.05,5179.0,123.8553,123.9742,123.8355,123.9048,5179.0
2024-09-26 13:10:00,125.09,125.21,125.09,125.15,21794.0,123.9444,124.0634,123.9444,124.0039,21794.0
2024-09-26 13:15:00,125.16,125.23,124.94,125.0,4692.0,124.0138,124.0832,123.7958,123.8553,4692.0
2024-09-26 13:20:00,124.97,125.08,124.9,124.94,7089.0,123.8255,123.9345,123.7562,123.7958,7089.0
2024-09-26 13:25:00,124.93,125.16,124.89,125.16,6544.0,123.7859,124.0138,123.7463,124.0138,6544.0
2024-09-26 13:30:00,125.21,125.23,125.12,125.13,8150.0,124.0634,124.0832,123.9742,123.9841,8150.0
2024-09-26 13:35:00,125.16,125.24,125.07,125.18,7111.0,124.0138,124.0931,123.9246,124.0336,7111.0
2024-09-26 13:40:00,125.18,125.27,125.11,125.27,6696.0,124.0336,124.1228,123.9643,124.1228,6696.0
2024-09-26 13:45:00,125.26,125.48,125.26,125.46,12547.0,124.1129,124.3309,124.1129,124.3111,12547.0
2024-09-26 13:50:00,125.5,125.5,125.38,125.42,4782.0,124.3507,124.3507,124.2318,124.2714,4782.0
2024-09-26 13:55:00,125.45,125.51,125.43,125.47,11835.0,124.3012,124.3606,124.2813,124.321,11835.0
2024-09-26 14:00:00,125.47,125.51,125.35,125.36,38236.0,124.321,124.3606,124.2021,124.212,38236.0
2024-09-26 14:05:00,125.29,125.47,125.29,125.47,21285.0,124.1426,124.321,124.1426,124.321,21285.0
2024-09-26 14:10:00,125.47,125.52,125.41,125.44,24258.0,124.321,124.3705,124.2615,124.2912,24258.0
2024-09-26 14:15:00,125.46,125.64,125.43,125.61,48598.0,124.3111,124.4894,124.2813,124.4597,48598.0
2024-09-26 14:20:00,125.61,125.73,125.52,125.62,23291.0,124.4597,124.5786,124.3705,124.4696,23291.0
2024-09-26 14:25:00,125.62,125.62,125.52,125.55,12304.0,124.4696,124.4696,124.3705,124.4002,12304.0
2024-09-26 14:30:00,125.55,125.57,125.4,125.5,26060.0,124.4002,124.4201,124.2516,124.3507,26060.0
2024-09-26 14:35:00,125.51,125.69,125.43,125.61,16861.0,124.3606,124.539,124.2813,124.4597,16861.0
2024-09-26 14:40:00,125.57,125.57,125.34,125.39,20521.0,124.4201,124.4201,124.1922,124.2417,20521.0
2024-09-26 14:45:00,125.37,125.37,125.17,125.21,11792.0,124.2219,124.2219,124.0237,124.0634,11792.0
2024-09-26 14:50:00,125.21,125.33,125.17,125.22,13036.0,124.0634,124.1823,124.0237,124.0733,13036.0
2024-09-26 14:55:00,125.19,125.21,125.1,125.1,12294.0,124.0435,124.0634,123.9544,123.9544,12294.0
2024-09-26 15:00:00,125.08,125.15,125.03,125.05,56288.0,123.9345,124.0039,123.885,123.9048,56288.0
2024-09-26 15:05:00,125.05,125.17,125.04,125.17,15103.0,123.9048,124.0237,123.8949,124.0237,15103.0
2024-09-26 15:10:00,125.19,125.29,125.18,125.29,9974.0,124.0435,124.1426,124.0336,124.1426,9974.0
2024-09-26 15:15:00,125.25,125.44,125.18,125.44,14557.0,124.103,124.2912,124.0336,124.2912,14557.0
2024-09-26 15:20:00,125.43,125.54,125.39,125.54,13877.0,124.2813,124.3903,124.2417,124.3903,13877.0
2024-09-26 15:25:00,125.53,125.58,125.34,125.39,24872.0,124.3804,124.43,124.1922,124.2417,24872.0
2024-09-26 15:30:00,125.4,125.45,125.31,125.43,40526.0,124.2516,124.3012,124.1624,124.2813,40526.0
2024-09-26 15:35:00,125.44,125.44,125.33,125.39,38571.0,124.2912,124.2912,124.1823,124.2417,38571.0
2024-09-26 15:40:00,125.4,125.41,125.32,125.37,19253.0,124.2516,124.2615,124.1723,124.2219,19253.0
2024-09-26 15:45:00,125.38,125.38,125.16,125.22,26078.0,124.2318,124.2318,124.0138,124.0733,26078.0
2024-09-26 15:50:00,125.18,125.44,125.16,125.41,59255.0,124.0336,124.2912,124.0138,124.2615,59255.0
2024-09-26 15:55:00,125.4,125.52,125.32,125.46,187492.0,124.2516,124.3705,124.1723,124.3111,187492.0
2024-09-27 09:30:00,126.02,126.05,125.31,125.88,35509.0,124.8659,124.8957,124.1624,124.7272,35509.0
2024-09-27 09:35:00,125.94,125.94,125.27,125.36,4167.0,124.7867,124.7867,124.1228,124.212,4167.0
2024-09-27 09:40:00,125.35,125.51,125.28,125.45,9230.0,124.2021,124.3606,124.1327,124.3012,9230.0
2024-09-27 09:45:00,125.37,125.37,124.9,125.14,11121.0,124.2219,124.2219,123.7562,123.994,11121.0
2024-09-27 09:50:00,125.1,125.43,125.01,125.21,7344.0,123.9544,124.2813,123.8652,124.0634,7344.0
2024-09-27 09:55:00,125.39,125.65,125.26,125.57,4744.0,124.2417,124.4993,124.1129,124.4201,4744.0
2024-09-27 10:00:00,125.64,125.7,125.3,125.57,24988.0,124.4894,124.5489,124.1525,124.4201,24988.0
2024-09-27 10:05:00,125.55,125.59,125.32,125.59,11304.0,124.4002,124.4399,124.1723,124.4399,11304.0
2024-09-27 10:10:00,125.51,125.82,125.48,125.78,13642.0,124.3606,124.6678,124.3309,124.6281,13642.0
2024-09-27 10:15:00,125.78,125.93,125.72,125.93,10586.0,124.6281,124.7768,124.5687,124.7768,10586.0
2024-09-27 10:20:00,125.91,126.09,125.89,126.05,14015.0,124.7569,124.9353,124.7371,124.8957,14015.0
2024-09-27 10:25:00,126.09,126.21,125.99,126.0,33020.0,124.9353,125.0542,124.8362,124.8461,33020.0
2024-09-27 10:30:00,126.04,126.31,125.99,126.11,32893.0,124.8857,125.1533,124.8362,124.9551,32893.0
2024-09-27 10:35:00,126.12,126.31,125.97,125.97,16492.0,124.965,125.1533,124.8164,124.8164,16492.0
2024-09-27 10:40:00,126.04,126.06,125.62,125.84,25477.0,124.8857,124.9056,124.4696,124.6876,25477.0
2024-09-27 10:45:00,125.89,126.0,125.69,125.89,10565.0,124.7371,124.8461,124.539,124.7371,10565.0
2024-09-27 10:50:00,125.97,126.06,125.9,126.06,17589.0,124.8164,124.9056,124.747,124.9056,17589.0
2024-09-27 10:55:00,126.03,126.03,125.73,125.75,20151.0,124.8758,124.8758,124.5786,124.5984,20151.0
2024-09-27 11:00:00,125.73,126.05,125.69,125.96,25564.0,124.5786,124.8957,124.539,124.8065,25564.0
2024-09-27 11:05:00,125.98,126.14,125.95,126.02,25184.0,124.8263,124.9848,124.7966,124.8659,25184.0
2024-09-27 11:10:00,126.01,126.01,125.86,125.91,14757.0,124.856,124.856,124.7074,124.7569,14757.0
2024-09-27 11:15:00,125.98,126.04,125.89,125.94,7480.0,124.8263,124.8857,124.7371,124.7867,7480.0
2024-09-27 11:20:00,125.91,126.02,125.91,125.96,4602.0,124.7569,124.8659,124.7569,124.8065,4602.0
2024-09-27 11:25:00,125.95,126.09,125.92,126.01,23929.0,124.7966,124.9353,124.7668,124.856,23929.0
2024-09-27 11:30:00,125.99,126.1,125.99,126.07,6057.0,124.8362,124.9452,124.8362,124.9155,6057.0
2024-09-27 11:35:00,126.06,126.24,126.05,126.2,8824.0,124.9056,125.0839,124.8957,125.0443,8824.0
2024-09-27 11:40:00,126.22,126.27,126.1,126.2,10718.0,125.0641,125.1136,124.9452,125.0443,10718.0
2024-09-27 11:45:00,126.19,126.25,126.16,126.17,10538.0,125.0344,125.0938,125.0047,125.0146,10538.0
2024-09-27 11:50:00,126.17,126.17,126.02,126.1,6758.0,125.0146,125.0146,124.8659,124.9452,6758.0
2024-09-27 11:55:00,126.13,126.15,126.07,126.1,5119.0,124.9749,124.9947,124.9155,124.9452,5119.0
2024-09-27 12:00:00,126.09,126.09,125.84,125.92,8176.0,124.9353,124.9353,124.6876,124.7668,8176.0
2024-09-27 12:05:00,125.9,126.09,125.89,126.03,5841.0,124.747,124.9353,124.7371,124.8758,5841.0
2024-09-27 12:10:00,125.98,126.04,125.91,125.96,14535.0,124.8263,124.8857,124.7569,124.8065,14535.0
2024-09-27 12:15:00,125.97,126.13,125.97,126.07,22283.0,124.8164,124.9749,124.8164,124.9155,22283.0
2024-09-27 12:20:00,126.07,126.1,126.01,126.07,8895.0,124.9155,124.9452,124.856,124.9155,8895.0
2024-09-27 12:25:00,126.07,126.16,126.05,126.12,9982.0,124.9155,125.0047,124.8957,124.965,9982.0
2024-09-27 12:30:00,126.12,126.17,125.99,126.05,16087.0,124.965,125.0146,124.8362,124.8957,16087.0
2024-09-27 12:35:00,126.06,126.12,126.04,126.05,7377.0,124.9056,124.965,124.8857,124.8957,7377.0
2024-09-27 12:40:00,126.06,126.13,126.06,126.07,10048.0,124.9056,124.9749,124.9056,124.9155,10048.0
2024-09-27 12:45:00,126.08,126.15,126.01,126.04,43209.0,124.9254,124.9947,124.856,124.8857,43209.0
2024-09-27 12:50:00,126.04,126.13,126.01,126.03,10898.0,124.8857,124.9749,124.856,124.8758,10898.0
2024-09-27 12:55:00,126.02,126.1,126.01,126.07,7266.0,124.8659,124.9452,124.856,124.9155,7266.0
2024-09-27 13:00:00,126.08,126.2,126.05,126.19,16322.0,124.9254,125.0443,124.8957,125.0344,16322.0
2024-09-27 13:05:00,126.16,126.16,125.9,125.97,10682.0,125.0047,125.0047,124.747,124.8164,10682.0
2024-09-27 13:10:00,125.98,126.01,125.9,125.92,11161.0,124.8263,124.856,124.747,124.7668,11161.0
2024-09-27 13:15:00,125.95,125.97,125.84,125.84,5473.0,124.7966,124.8164,124.6876,124.6876,5473.0
2024-09-27 13:20:00,125.8,125.93,125.76,125.88,5051.0,124.6479,124.7768,124.6083,124.7272,5051.0
2024-09-27 13:25:00,125.87,125.88,125.82,125.88,4284.0,124.7173,124.7272,124.6678,124.7272,4284.0
2024-09-27 13:30:00,125.89,125.9,125.75,125.78,3914.0,124.7371,124.747,124.5984,124.6281,3914.0
2024-09-27 13:35:00,125.78,125.81,125.65,125.66,5223.0,124.6281,124.6579,124.4993,124.5092,5223.0
2024-09-27 13:40:00,125.68,125.76,125.66,125.76,6919.0,124.529,124.6083,124.5092,124.6083,6919.0
2024-09-27 13:45:00,125.77,125.95,125.72,125.95,5211.0,124.6182,124.7966,124.5687,124.7966,5211.0
2024-09-27 13:50:00,126.03,126.11,126.02,126.08,14110.0,124.8758,124.9551,124.8659,124.9254,14110.0
2024-09-27 13:55:00,126.08,126.1,125.99,126.02,8331.0,124.9254,124.9452,124.8362,124.8659,8331.0
2024-09-27 14:00:00,126.01,126.03,125.88,125.9,7063.0,124.856,124.8758,124.7272,124.747,7063.0
2024-09-27 14:05:00,125.95,125.98,125.81,125.89,21189.0,124.7966,124.8263,124.6579,124.7371,21189.0
2024-09-27 14:10:00,125.89,125.91,125.79,125.82,6987.0,124.7371,124.7569,124.638,124.6678,6987.0
2024-09-27 14:15:00,125.81,125.89,125.74,125.84,11054.0,124.6579,124.7371,124.5885,124.6876,11054.0
2024-09-27 14:20:00,125.85,126.04,125.84,126.04,24456.0,124.6975,124.8857,124.6876,124.8857,24456.0
2024-09-27 14:25:00,126.03,126.11,125.78,125.79,23714.0,124.8758,124.9551,124.6281,124.638,23714.0
2024-09-27 14:30:00,125.82,125.82,125.61,125.82,9057.0,124.6678,124.6678,124.4597,124.6678,9057.0
2024-09-27 14:35:00,125.79,125.85,125.73,125.8,11019.0,124.638,124.6975,124.5786,124.6479,11019.0
2024-09-27 14:40:00,125.81,126.02,125.79,125.92,82084.0,124.6579,124.8659,124.638,124.7668,82084.0
2024-09-27 14:45:00,125.96,126.13,125.96,126.13,7345.0,124.8065,124.9749,124.8065,124.9749,7345.0
2024-09-27 14:50:00,126.13,126.14,126.0,126.1,12767.0,124.9749,124.9848,124.8461,124.9452,12767.0
2024-09-27 14:55:00,126.1,126.27,126.09,126.24,32501.0,124.9452,125.1136,124.9353,125.0839,32501.0
2024-09-27 15:00:00,126.25,126.25,126.08,126.13,26744.0,125.0938,125.0938,124.9254,124.9749,26744.0
2024-09-27 15:05:00,126.12,126.15,126.07,126.09,18564.0,124.965,124.9947,124.9155,124.9353,18564.0
2024-09-27 15:10:00,126.07,126.13,126.05,126.09,23139.0,124.9155,124.9749,124.8957,124.9353,23139.0
2024-09-27 15:15:00,126.09,126.17,126.02,126.05,32775.0,124.9353,125.0146,124.8659,124.8957,32775.0
2024-09-27 15:20:00,126.05,126.08,125.96,126.06,14432.0,124.8957,124.9254,124.8065,124.9056,14432.0
2024-09-27 15:25:00,126.05,126.1,125.9,126.06,17186.0,124.8957,124.9452,124.747,124.9056,17186.0
2024-09-27 15:30:00,126.06,126.09,125.99,126.0,20437.0,124.9056,124.9353,124.8362,124.8461,20437.0
2024-09-27 15:35:00,126.0,126.05,125.92,125.94,28980.0,124.8461,124.8957,124.7668,124.7867,28980.0
2024-09-27 15:40:00,125.93,125.97,125.87,125.95,17510.0,124.7768,124.8164,124.7173,124.7966,17510.0
2024-09-27 15:45:00,125.95,126.0,125.91,125.91,44023.0,124.7966,124.8461,124.7569,124.7569,44023.0
2024-09-27 15:50:00,125.9,126.01,125.85,125.91,41316.0,124.747,124.856,124.6975,124.7569,41316.0
2024-09-27 15:55:00,125.94,126.03,125.76,125.77,124820.0,124.7867,124.8758,124.6083,124.6182,124820.0
2024-09-30 09:30:00,125.0,125.53,124.49,124.68,21179.0,123.8553,124.3804,123.3499,123.5382,21179.0
2024-09-30 09:35:00,124.55,124.99,124.29,124.46,22165.0,123.4094,123.8454,123.1518,123.3202,22165.0
2024-09-30 09:40:00,124.41,124.54,123.8,123.89,26029.0,123.2707,123.3995,122.6663,122.7554,26029.0
2024-09-30 09:45:00,123.92,124.19,123.83,124.05,17471.0,122.7852,123.0527,122.696,122.914,17471.0
2024-09-30 09:50:00,124.12,124.16,123.89,124.11,13584.0,122.9833,123.023,122.7554,122.9734,13584.0
2024-09-30 09:55:00,124.08,124.2,123.94,123.98,6881.0,122.9437,123.0626,122.805,122.8446,6881.0
2024-09-30 10:00:00,123.93,124.07,123.8,123.83,26827.0,122.7951,122.9338,122.6663,122.696,26827.0
2024-09-30 10:05:00,123.83,123.92,123.59,123.89,37785.0,122.696,122.7852,122.4582,122.7554,37785.0
2024-09-30 10:10:00,123.82,123.82,123.59,123.69,5342.0,122.6861,122.6861,122.4582,122.5573,5342.0
2024-09-30 10:15:00,123.73,123.82,123.66,123.74,40788.0,122.5969,122.6861,122.5275,122.6068,40788.0
2024-09-30 10:20:00,123.74,123.92,123.59,123.63,38230.0,122.6068,122.7852,122.4582,122.4978,38230.0
2024-09-30 10:25:00,123.58,123.62,123.28,123.46,40351.0,122.4483,122.4879,122.151,122.3294,40351.0
2024-09-30 10:30:00,123.46,123.76,123.46,123.7,25308.0,122.3294,122.6266,122.3294,122.5672,25308.0
2024-09-30 10:35:00,123.69,123.97,123.68,123.97,17568.0,122.5573,122.8347,122.5474,122.8347,17568.0
2024-09-30 10:40:00,123.95,124.31,123.88,124.31,37516.0,122.8149,123.1716,122.7455,123.1716,37516.0
2024-09-30 10:45:00,124.31,124.55,124.3,124.55,12949.0,123.1716,123.4094,123.1617,123.4094,12949.0
2024-09-30 10:50:00,124.44,124.49,124.25,124.49,10253.0,123.3004,123.3499,123.1121,123.3499,10253.0
2024-09-30 10:55:00,124.52,124.53,124.22,124.33,8514.0,123.3797,123.3896,123.0824,123.1914,8514.0
2024-09-30 11:00:00,124.32,124.54,124.27,124.54,7537.0,123.1815,123.3995,123.132,123.3995,7537.0
2024-09-30 11:05:00,124.51,124.6,124.41,124.56,9050.0,123.3698,123.4589,123.2707,123.4193,9050.0
2024-09-30 11:10:00,124.55,124.91,124.51,124.87,18693.0,123.4094,123.7661,123.3698,123.7265,18693.0
2024-09-30 11:15:00,124.88,125.1,124.87,124.98,35241.0,123.7364,123.9544,123.7265,123.8355,35241.0
2024-09-30 11:20:00,124.98,125.04,124.78,124.79,30296.0,123.8355,123.8949,123.6373,123.6472,30296.0
2024-09-30 11:25:00,124.8,125.01,124.77,124.92,22696.0,123.6571,123.8652,123.6274,123.776,22696.0
2024-09-30 11:30:00,124.93,124.96,124.66,124.66,14035.0,123.7859,123.8156,123.5184,123.5184,14035.0
2024-09-30 11:35:00,124.66,124.93,124.5,124.78,20446.0,123.5184,123.7859,123.3599,123.6373,20446.0
2024-09-30 11:40:00,124.78,124.97,124.65,124.91,8308.0,123.6373,123.8255,123.5085,123.7661,8308.0
2024-09-30 11:45:00,124.89,125.03,124.87,125.0,17692.0,123.7463,123.885,123.7265,123.8553,17692.0
2024-09-30 11:50:00,125.01,125.01,124.72,124.76,11687.0,123.8652,123.8652,123.5778,123.6175,11687.0
2024-09-30 11:55:00,124.77,124.83,124.67,124.75,8438.0,123.6274,123.6868,123.5283,123.6076,8438.0
2024-09-30 12:00:00,124.75,124.9,124.72,124.89,11618.0,123.6076,123.7562,123.5778,123.7463,11618.0
2024-09-30 12:05:00,124.87,125.04,124.83,124.92,9330.0,123.7265,123.8949,123.6868,123.776,9330.0
2024-09-30 12:10:00,124.92,124.96,124.81,124.93,4756.0,123.776,123.8156,123.667,123.7859,4756.0
2024-09-30 12:15:00,124.95,125.05,124.83,124.83,5070.0,123.8057,123.9048,123.6868,123.6868,5070.0
2024-09-30 12:20:00,124.81,124.9,124.79,124.85,5622.0,123.667,123.7562,123.6472,123.7066,5622.0
2024-09-30 12:25:00,124.86,124.98,124.82,124.95,4774.0,123.7166,123.8355,123.6769,123.8057,4774.0
2024-09-30 12:30:00,124.91,124.95,124.84,124.86,4407.0,123.7661,123.8057,123.6967,123.7166,4407.0
2024-09-30 12:35:00,124.86,124.93,124.85,124.88,10465.0,123.7166,123.7859,123.7066,123.7364,10465.0
2024-09-30 12:40:00,124.88,124.9,124.82,124.84,8243.0,123.7364,123.7562,123.6769,123.6967,8243.0
2024-09-30 12:45:00,124.85,124.96,124.83,124.96,12508.0,123.7066,123.8156,123.6868,123.8156,12508.0
2024-09-30 12:50:00,124.98,124.98,124.85,124.89,9754.0,123.8355,123.8355,123.7066,123.7463,9754.0
2024-09-30 12:55:00,124.86,124.94,124.84,124.93,8772.0,123.7166,123.7958,123.6967,123.7859,8772.0
2024-09-30 13:00:00,124.92,124.92,124.73,124.73,29703.0,123.776,123.776,123.5877,123.5877,29703.0
2024-09-30 13:05:00,124.75,124.87,124.71,124.75,21973.0,123.6076,123.7265,123.5679,123.6076,21973.0
2024-09-30 13:10:00,124.72,124.77,124.59,124.67,17015.0,123.5778,123.6274,123.449,123.5283,17015.0
2024-09-30 13:15:00,124.65,124.75,124.63,124.7,10037.0,123.5085,123.6076,123.4887,123.558,10037.0
2024-09-30 13:20:00,124.7,124.82,124.69,124.82,6233.0,123.558,123.6769,123.5481,123.6769,6233.0
2024-09-30 13:25:00,124.77,124.77,124.63,124.63,15337.0,123.6274,123.6274,123.4887,123.4887,15337.0
2024-09-30 13:30:00,124.62,124.62,124.43,124.44,8071.0,123.4788,123.4788,123.2905,123.3004,8071.0
2024-09-30 13:35:00,124.46,124.59,124.42,124.51,13968.0,123.3202,123.449,123.2806,123.3698,13968.0
2024-09-30 13:40:00,124.53,124.57,124.49,124.56,5163.0,123.3896,123.4292,123.3499,123.4193,5163.0
2024-09-30 13:45:00,124.55,124.67,124.55,124.59,8468.0,123.4094,123.5283,123.4094,123.449,8468.0
2024-09-30 13:50:00,124.57,124.63,124.57,124.62,7960.0,123.4292,123.4887,123.4292,123.4788,7960.0
2024-09-30 13:55:00,124.62,124.64,124.29,124.48,21075.0,123.4788,123.4986,123.1518,123.34,21075.0
2024-09-30 14:00:00,124.5,124.5,124.27,124.32,14579.0,123.3599,123.3599,123.132,123.1815,14579.0
2024-09-30 14:05:00,124.31,124.31,124.05,124.19,11993.0,123.1716,123.1716,122.914,123.0527,11993.0
2024-09-30 14:10:00,124.16,124.16,123.92,123.95,19668.0,123.023,123.023,122.7852,122.8149,19668.0
2024-09-30 14:15:00,123.97,124.0,123.83,123.83,14798.0,122.8347,122.8644,122.696,122.696,14798.0
2024-09-30 14:20:00,123.85,123.87,123.47,123.53,14180.0,122.7158,122.7356,122.3393,122.3987,14180.0
2024-09-30 14:25:00,123.54,123.68,123.43,123.67,8883.0,122.4086,122.5474,122.2997,122.5375,8883.0
2024-09-30 14:30:00,123.61,123.69,123.33,123.6,11860.0,122.478,122.5573,122.2006,122.4681,11860.0
2024-09-30 14:35:00,123.6,123.81,123.56,123.8,15356.0,122.4681,122.6762,122.4285,122.6663,15356.0
2024-09-30 14:40:00,123.82,123.93,123.82,123.89,15742.0,122.6861,122.7951,122.6861,122.7554,15742.0
2024-09-30 14:45:00,123.89,124.0,123.86,123.97,18721.0,122.7554,122.8644,122.7257,122.8347,18721.0
2024-09-30 14:50:00,123.97,124.21,123.95,124.21,22602.0,122.8347,123.0725,122.8149,123.0725,22602.0
2024-09-30 14:55:00,124.21,124.21,123.97,123.97,10562.0,123.0725,123.0725,122.8347,122.8347,10562.0
2024-09-30 15:00:00,123.95,123.95,123.76,123.91,11003.0,122.8149,122.8149,122.6266,122.7753,11003.0
2024-09-30 15:05:00,123.91,123.99,123.88,123.96,6882.0,122.7753,122.8545,122.7455,122.8248,6882.0
2024-09-30 15:10:00,123.96,124.0,123.74,123.95,31620.0,122.8248,122.8644,122.6068,122.8149,31620.0
2024-09-30 15:15:00,123.92,124.15,123.85,124.14,15009.0,122.7852,123.0131,122.7158,123.0031,15009.0
2024-09-30 15:20:00,124.1,124.14,123.97,124.13,25571.0,122.9635,123.0031,122.8347,122.9932,25571.0
2024-09-30 15:25:00,124.14,124.24,124.13,124.2,26120.0,123.0031,123.1022,122.9932,123.0626,26120.0
2024-09-30 15:30:00,124.19,124.22,124.02,124.11,23288.0,123.0527,123.0824,122.8842,122.9734,23288.0
2024-09-30 15:35:00,124.12,124.19,123.96,124.07,39484.0,122.9833,123.0527,122.8248,122.9338,39484.0
2024-09-30 15:40:00,124.07,124.22,123.96,124.2,34135.0,122.9338,123.0824,122.8248,123.0626,34135.0
2024-09-30 15:45:00,124.21,124.6,124.19,124.47,32216.0,123.0725,123.4589,123.0527,123.3301,32216.0
2024-09-30 15:50:00,124.43,124.83,124.37,124.8,45616.0,123.2905,123.6868,123.231,123.6571,45616.0
2024-09-30 15:55:00,124.8,124.91,124.58,124.91,219253.0,123.6571,123.7661,123.4391,123.7661,219253.0
2024-10-01 09:30:00,126.04,127.86,124.46,127.35,118115.0,124.8857,126.6891,123.3202,126.1838,118115.0
2024-10-01 09:35:00,127.58,128.36,127.3,128.22,87471.0,126.4116,127.1845,126.1342,127.0458,87471.0
2024-10-01 09:40:00,128.22,129.18,127.91,128.79,162472.0,127.0458,127.997,126.7386,127.6106,162472.0
2024-10-01 09:45:00,128.81,129.92,128.65,129.75,84795.0,127.6304,128.7302,127.4718,128.5618,84795.0
2024-10-01 09:50:00,129.72,130.63,129.63,130.37,171087.0,128.532,129.4337,128.4429,129.1761,171087.0
2024-10-01 09:55:00,130.43,130.67,129.04,129.31,57695.0,129.2355,129.4733,127.8583,128.1258,57695.0
2024-10-01 10:00:00,129.3,129.68,128.26,129.29,88385.0,128.1159,128.4924,127.0854,128.106,88385.0
2024-10-01 10:05:00,129.2,129.21,128.19,128.43,57367.0,128.0168,128.0267,127.0161,127.2539,57367.0
2024-10-01 10:10:00,128.43,128.48,127.89,128.48,85658.0,127.2539,127.3034,126.7188,127.3034,85658.0
2024-10-01 10:15:00,128.31,128.52,127.98,128.21,53517.0,127.135,127.343,126.808,127.0359,53517.0
2024-10-01 10:20:00,128.28,129.05,128.25,128.68,37646.0,127.1052,127.8682,127.0755,127.5016,37646.0
2024-10-01 10:25:00,128.69,128.74,128.05,128.51,30098.0,127.5115,127.561,126.8773,127.3331,30098.0
2024-10-01 10:30:00,128.53,128.53,127.9,128.31,27340.0,127.3529,127.3529,126.7287,127.135,27340.0
2024-10-01 10:35:00,128.2,128.29,127.56,127.98,93895.0,127.026,127.1151,126.3918,126.808,93895.0
2024-10-01 10:40:00,128.13,128.61,128.12,128.33,10060.0,126.9566,127.4322,126.9467,127.1548,10060.0
2024-10-01 10:45:00,128.38,128.73,128.34,128.37,16192.0,127.2043,127.5511,127.1647,127.1944,16192.0
2024-10-01 10:50:00,128.42,128.6,128.33,128.34,27640.0,127.244,127.4223,127.1548,127.1647,27640.0
2024-10-01 10:55:00,128.41,129.13,128.4,129.13,32560.0,127.234,127.9475,127.2241,127.9475,32560.0
2024-10-01 11:00:00,129.08,129.44,128.82,129.4,25375.0,127.8979,128.2546,127.6403,128.215,25375.0
2024-10-01 11:05:00,129.4,129.4,128.7,128.88,57343.0,128.215,128.215,127.5214,127.6997,57343.0
2024-10-01 11:10:00,128.79,129.01,128.54,128.88,42530.0,127.6106,127.8286,127.3629,127.6997,42530.0
2024-10-01 11:15:00,128.88,129.22,128.53,129.2,38092.0,127.6997,128.0366,127.3529,128.0168,38092.0
2024-10-01 11:20:00,129.21,129.52,129.2,129.39,22839.0,128.0267,128.3339,128.0168,128.2051,22839.0
2024-10-01 11:25:00,129.39,130.19,129.33,130.15,26732.0,128.2051,128.9977,128.1456,128.9581,26732.0
2024-10-01 11:30:00,130.1,130.46,130.07,130.28,24867.0,128.9086,129.2653,128.8788,129.0869,24867.0
2024-10-01 11:35:00,130.33,130.73,130.19,130.61,40760.0,129.1365,129.5328,128.9977,129.4139,40760.0
2024-10-01 11:40:00,130.64,130.87,130.58,130.72,32085.0,129.4436,129.6715,129.3842,129.5229,32085.0
2024-10-01 11:45:00,130.72,131.27,130.56,131.18,45694.0,129.5229,130.0679,129.3644,129.9787,45694.0
2024-10-01 11:50:00,131.17,132.32,131.17,132.31,77064.0,129.9688,131.1082,129.9688,131.0983,77064.0
2024-10-01 11:55:00,132.26,132.26,131.38,131.38,39334.0,131.0488,131.0488,130.1768,130.1768,39334.0
2024-10-01 12:00:00,131.45,132.03,130.99,132.03,54205.0,130.2462,130.8209,129.7904,130.8209,54205.0
2024-10-01 12:05:00,132.03,132.22,131.67,131.82,25533.0,130.8209,131.0092,130.4642,130.6128,25533.0
2024-10-01 12:10:00,131.82,131.93,131.38,131.62,32136.0,130.6128,130.7218,130.1768,130.4146,32136.0
2024-10-01 12:15:00,131.68,132.24,131.65,132.11,35141.0,130.4741,131.029,130.4444,130.9002,35141.0
2024-10-01 12:20:00,132.11,132.76,132.05,132.76,58716.0,130.9002,131.5442,130.8407,131.5442,58716.0
2024-10-01 12:25:00,132.71,133.05,132.6,132.6,55708.0,131.4947,131.8316,131.3857,131.3857,55708.0
2024-10-01 12:30:00,132.6,132.73,131.29,131.62,73292.0,131.3857,131.5145,130.0877,130.4146,73292.0
2024-10-01 12:35:00,131.62,132.0,131.27,131.65,58950.0,130.4146,130.7912,130.0679,130.4444,58950.0
2024-10-01 12:40:00,131.71,131.86,131.48,131.69,22265.0,130.5038,130.6525,130.2759,130.484,22265.0
2024-10-01 12:45:00,131.64,131.7,131.18,131.25,45666.0,130.4345,130.4939,129.9787,130.048,45666.0
2024-10-01 12:50:00,131.27,132.09,131.25,132.0,46192.0,130.0679,130.8803,130.048,130.7912,46192.0
2024-10-01 12:55:00,131.96,132.15,131.61,131.86,177458.0,130.7515,130.9398,130.4047,130.6525,177458.0
2024-10-01 13:00:00,131.84,131.84,131.02,131.03,44055.0,130.6326,130.6326,129.8201,129.8301,44055.0
2024-10-01 13:05:00,131.04,131.43,130.95,131.38,35925.0,129.84,130.2264,129.7508,130.1768,35925.0
2024-10-01 13:10:00,131.36,131.4,131.14,131.15,26473.0,130.157,130.1967,129.939,129.949,26473.0
2024-10-01 13:15:00,131.15,131.23,130.98,131.06,21320.0,129.949,130.0282,129.7805,129.8598,21320.0
2024-10-01 13:20:00,131.09,131.16,130.84,130.97,22522.0,129.8895,129.9589,129.6418,129.7706,22522.0
2024-10-01 13:25:00,130.93,131.18,130.76,131.15,26358.0,129.731,129.9787,129.5625,129.949,26358.0
2024-10-01 13:30:00,131.13,131.7,131.03,131.58,38696.0,129.9291,130.4939,129.8301,130.375,38696.0
2024-10-01 13:35:00,131.56,131.67,131.33,131.59,23428.0,130.3552,130.4642,130.1273,130.3849,23428.0
2024-10-01 13:40:00,131.58,131.68,131.35,131.59,25387.0,130.375,130.4741,130.1471,130.3849,25387.0
2024-10-01 13:45:00,131.58,131.8,131.52,131.56,16737.0,130.375,130.593,130.3156,130.3552,16737.0
2024-10-01 13:50:00,131.5,131.85,131.5,131.85,10661.0,130.2957,130.6425,130.2957,130.6425,10661.0
2024-10-01 13:55:00,131.85,132.38,131.85,132.22,41356.0,130.6425,131.1677,130.6425,131.0092,41356.0
2024-10-01 14:00:00,132.23,132.43,132.2,132.37,22706.0,131.0191,131.2172,130.9893,131.1578,22706.0
2024-10-01 14:05:00,132.39,132.7,132.36,132.61,36910.0,131.1776,131.4848,131.1479,131.3956,36910.0
2024-10-01 14:10:00,132.6,132.86,132.44,132.62,45761.0,131.3857,131.6433,131.2271,131.4055,45761.0
2024-10-01 14:15:00,132.61,132.72,132.49,132.61,26368.0,131.3956,131.5046,131.2767,131.3956,26368.0
2024-10-01 14:20:00,132.61,132.73,132.49,132.56,30863.0,131.3956,131.5145,131.2767,131.346,30863.0
2024-10-01 14:25:00,132.62,132.78,132.59,132.71,16759.0,131.4055,131.564,131.3758,131.4947,16759.0
2024-10-01 14:30:00,132.75,133.0,132.71,133.0,43503.0,131.5343,131.782,131.4947,131.782,43503.0
2024-10-01 14:35:00,132.98,133.02,132.58,132.68,66570.0,131.7622,131.8018,131.3659,131.4649,66570.0
2024-10-01 14:40:00,132.72,132.96,132.68,132.96,46246.0,131.5046,131.7424,131.4649,131.7424,46246.0
2024-10-01 14:45:00,132.93,133.01,132.51,132.56,44349.0,131.7127,131.7919,131.2965,131.346,44349.0
2024-10-01 14:50:00,132.54,132.64,132.49,132.55,21159.0,131.3262,131.4253,131.2767,131.3361,21159.0
2024-10-01 14:55:00,132.55,132.86,132.55,132.8,27168.0,131.3361,131.6433,131.3361,131.5838,27168.0
2024-10-01 15:00:00,132.84,132.85,132.58,132.66,29019.0,131.6235,131.6334,131.3659,131.4451,29019.0
2024-10-01 15:05:00,132.66,132.76,132.47,132.62,38678.0,131.4451,131.5442,131.2569,131.4055,38678.0
2024-10-01 15:10:00,132.62,132.68,131.96,131.97,30764.0,131.4055,131.4649,130.7515,130.7614,30764.0
2024-10-01 15:15:00,132.03,132.17,131.93,132.1,28496.0,130.8209,130.9596,130.7218,130.8903,28496.0
2024-10-01 15:20:00,132.06,132.34,132.04,132.19,26925.0,130.8506,131.1281,130.8308,130.9794,26925.0
2024-10-01 15:25:00,132.19,132.5,132.17,132.4,23568.0,130.9794,131.2866,130.9596,131.1875,23568.0
2024-10-01 15:30:00,132.39,132.39,131.86,131.87,32528.0,131.1776,131.1776,130.6525,130.6624,32528.0
2024-10-01 15:35:00,131.87,132.21,131.67,131.98,49631.0,130.6624,130.9992,130.4642,130.7714,49631.0
2024-10-01 15:40:00,131.98,132.17,131.91,131.94,52127.0,130.7714,130.9596,130.702,130.7317,52127.0
2024-10-01 15:45:00,131.92,132.1,131.72,132.05,67500.0,130.7119,130.8903,130.5137,130.8407,67500.0
2024-10-01 15:50:00,132.07,132.12,131.82,131.87,119619.0,130.8605,130.9101,130.6128,130.6624,119619.0
2024-10-01 15:55:00,131.86,132.05,131.68,132.04,376929.0,130.6525,130.8407,130.4741,130.8308,376929.0
2024-10-02 09:30:00,132.61,132.99,131.55,132.63,105100.0,131.3956,131.7721,130.3453,131.4154,105100.0
2024-10-02 09:35:00,132.88,133.72,132.55,133.43,61719.0,131.6631,132.4954,131.3361,132.2081,61719.0
2024-10-02 09:40:00,133.45,133.46,132.67,132.75,57597.0,132.2279,132.2378,131.455,131.5343,57597.0
2024-10-02 09:45:00,132.87,134.65,132.83,134.56,52571.0,131.6532,133.4169,131.6136,133.3277,52571.0
2024-10-02 09:50:00,134.68,134.82,134.35,134.54,34371.0,133.4466,133.5853,133.1196,133.3079,34371.0
2024-10-02 09:55:00,134.58,134.69,134.29,134.41,49027.0,133.3475,133.4565,133.0602,133.1791,49027.0
2024-10-02 10:00:00,134.43,134.75,133.99,134.74,52604.0,133.1989,133.516,132.7629,133.5061,52604.0
2024-10-02 10:05:00,134.79,135.21,134.63,134.94,85519.0,133.5556,133.9718,133.3971,133.7042,85519.0
2024-10-02 10:10:00,134.94,135.12,134.8,135.0,61502.0,133.7042,133.8826,133.5655,133.7637,61502.0
2024-10-02 10:15:00,135.0,135.29,134.48,134.68,196770.0,133.7637,134.051,133.2485,133.4466,196770.0
2024-10-02 10:20:00,134.71,134.84,134.06,134.35,81958.0,133.4764,133.6052,132.8323,133.1196,81958.0
2024-10-02 10:25:00,134.41,134.81,134.0,134.29,45146.0,133.1791,133.5754,132.7729,133.0602,45146.0
2024-10-02 10:30:00,134.28,134.69,134.01,134.43,34967.0,133.0503,133.4565,132.7828,133.1989,34967.0
2024-10-02 10:35:00,134.38,134.43,133.76,133.9,67529.0,133.1494,133.1989,132.5351,132.6738,67529.0
2024-10-02 10:40:00,133.83,133.93,133.63,133.88,25272.0,132.6044,132.7035,132.4062,132.654,25272.0
2024-10-02 10:45:00,133.88,134.43,133.78,134.43,52701.0,132.654,133.1989,132.5549,133.1989,52701.0
2024-10-02 10:50:00,134.49,134.51,134.0,134.31,36634.0,133.2584,133.2782,132.7729,133.08,36634.0
2024-10-02 10:55:00,134.31,134.4,134.14,134.3,134090.0,133.08,133.1692,132.9116,133.0701,134090.0
2024-10-02 11:00:00,134.28,134.85,134.13,134.61,41746.0,133.0503,133.6151,132.9017,133.3773,41746.0
2024-10-02 11:05:00,134.61,134.7,134.47,134.61,45958.0,133.3773,133.4664,133.2385,133.3773,45958.0
2024-10-02 11:10:00,134.62,134.82,134.49,134.71,57071.0,133.3872,133.5853,133.2584,133.4764,57071.0
2024-10-02 11:15:00,134.74,134.83,134.54,134.78,64418.0,133.5061,133.5953,133.3079,133.5457,64418.0
2024-10-02 11:20:00,134.78,134.85,134.58,134.7,42804.0,133.5457,133.6151,133.3475,133.4664,42804.0
2024-10-02 11:25:00,134.62,134.74,134.47,134.57,22953.0,133.3872,133.5061,133.2385,133.3376,22953.0
2024-10-02 11:30:00,134.61,134.71,134.31,134.47,15710.0,133.3773,133.4764,133.08,133.2385,15710.0
2024-10-02 11:35:00,134.43,134.53,134.17,134.33,18383.0,133.1989,133.298,132.9413,133.0998,18383.0
2024-10-02 11:40:00,134.33,134.53,134.24,134.53,14311.0,133.0998,133.298,133.0107,133.298,14311.0
2024-10-02 11:45:00,134.51,134.53,134.39,134.5,15789.0,133.2782,133.298,133.1593,133.2683,15789.0
2024-10-02 11:50:00,134.51,134.6,134.34,134.37,21415.0,133.2782,133.3674,133.1097,133.1395,21415.0
2024-10-02 11:55:00,134.35,134.46,134.17,134.24,19697.0,133.1196,133.2286,132.9413,133.0107,19697.0
2024-10-02 12:00:00,134.22,134.38,134.02,134.22,46117.0,132.9908,133.1494,132.7927,132.9908,46117.0
2024-10-02 12:05:00,134.22,134.53,134.17,134.52,35801.0,132.9908,133.298,132.9413,133.2881,35801.0
2024-10-02 12:10:00,134.57,134.73,134.51,134.68,35571.0,133.3376,133.4962,133.2782,133.4466,35571.0
2024-10-02 12:15:00,134.68,134.76,134.36,134.38,41830.0,133.4466,133.5259,133.1296,133.1494,41830.0
2024-10-02 12:20:00,134.38,134.42,134.22,134.38,25994.0,133.1494,133.189,132.9908,133.1494,25994.0
2024-10-02 12:25:00,134.4,134.42,134.3,134.33,29925.0,133.1692,133.189,133.0701,133.0998,29925.0
2024-10-02 12:30:00,134.3,134.31,134.14,134.19,22692.0,133.0701,133.08,132.9116,132.9611,22692.0
2024-10-02 12:35:00,134.19,134.19,133.92,134.04,19380.0,132.9611,132.9611,132.6936,132.8125,19380.0
2024-10-02 12:40:00,134.02,134.38,134.01,134.29,308430.0,132.7927,133.1494,132.7828,133.0602,308430.0
2024-10-02 12:45:00,134.29,134.33,134.07,134.19,27801.0,133.0602,133.0998,132.8422,132.9611,27801.0
2024-10-02 12:50:00,134.19,135.0,134.18,135.0,34410.0,132.9611,133.7637,132.9512,133.7637,34410.0
2024-10-02 12:55:00,134.98,135.0,134.5,134.52,39943.0,133.7439,133.7637,133.2683,133.2881,39943.0
2024-10-02 13:00:00,134.49,134.67,134.42,134.66,16673.0,133.2584,133.4367,133.189,133.4268,16673.0
2024-10-02 13:05:00,134.68,134.74,134.34,134.35,24117.0,133.4466,133.5061,133.1097,133.1196,24117.0
2024-10-02 13:10:00,134.4,134.87,134.4,134.79,20509.0,133.1692,133.6349,133.1692,133.5556,20509.0
2024-10-02 13:15:00,134.76,134.98,134.71,134.96,29252.0,133.5259,133.7439,133.4764,133.7241,29252.0
2024-10-02 13:20:00,134.92,134.94,134.75,134.87,31095.0,133.6844,133.7042,133.516,133.6349,31095.0
2024-10-02 13:25:00,134.89,135.0,134.85,134.9,36675.0,133.6547,133.7637,133.6151,133.6646,36675.0
2024-10-02 13:30:00,134.87,134.99,134.8,134.97,22569.0,133.6349,133.7538,133.5655,133.734,22569.0
2024-10-02 13:35:00,134.95,135.02,134.78,134.97,32413.0,133.7142,133.7835,133.5457,133.734,32413.0
2024-10-02 13:40:00,134.97,135.05,134.91,135.05,32620.0,133.734,133.8132,133.6745,133.8132,32620.0
2024-10-02 13:45:00,135.03,135.11,134.96,134.98,51274.0,133.7934,133.8727,133.7241,133.7439,51274.0
2024-10-02 13:50:00,134.95,135.0,134.62,134.64,29164.0,133.7142,133.7637,133.3872,133.407,29164.0
2024-10-02 13:55:00,134.68,134.82,134.56,134.79,33042.0,133.4466,133.5853,133.3277,133.5556,33042.0
2024-10-02 14:00:00,134.83,134.95,134.7,134.75,14816.0,133.5953,133.7142,133.4664,133.516,14816.0
2024-10-02 14:05:00,134.7,134.98,134.7,134.9,11934.0,133.4664,133.7439,133.4664,133.6646,11934.0
2024-10-02 14:10:00,134.89,134.91,134.64,134.67,14975.0,133.6547,133.6745,133.407,133.4367,14975.0
2024-10-02 14:15:00,134.66,134.76,134.54,134.59,27907.0,133.4268,133.5259,133.3079,133.3575,27907.0
2024-10-02 14:20:00,134.55,134.68,134.46,134.55,36068.0,133.3178,133.4466,133.2286,133.3178,36068.0
2024-10-02 14:25:00,134.61,134.63,134.31,134.45,56676.0,133.3773,133.3971,133.08,133.2187,56676.0
2024-10-02 14:30:00,134.44,134.69,134.39,134.51,49265.0,133.2088,133.4565,133.1593,133.2782,49265.0
2024-10-02 14:35:00,134.48,134.58,134.46,134.56,27372.0,133.2485,133.3475,133.2286,133.3277,27372.0
2024-10-02 14:40:00,134.57,134.62,134.34,134.49,24159.0,133.3376,133.3872,133.1097,133.2584,24159.0
2024-10-02 14:45:00,134.53,134.72,134.42,134.59,112433.0,133.298,133.4863,133.189,133.3575,112433.0
2024-10-02 14:50:00,134.59,134.61,134.4,134.44,21461.0,133.3575,133.3773,133.1692,133.2088,21461.0
2024-10-02 14:55:00,134.46,134.47,133.97,134.1,148172.0,133.2286,133.2385,132.7431,132.8719,148172.0
2024-10-02 15:00:00,134.12,134.25,133.99,134.14,103108.0,132.8918,133.0206,132.7629,132.9116,103108.0
2024-10-02 15:05:00,134.11,134.23,134.02,134.23,44004.0,132.8818,133.0007,132.7927,133.0007,44004.0
2024-10-02 15:10:00,134.23,134.67,134.21,134.62,57066.0,133.0007,133.4367,132.9809,133.3872,57066.0
2024-10-02 15:15:00,134.64,134.68,134.15,134.22,44010.0,133.407,133.4466,132.9215,132.9908,44010.0
2024-10-02 15:20:00,134.22,134.27,133.79,133.86,39802.0,132.9908,133.0404,132.5648,132.6341,39802.0
2024-10-02 15:25:00,133.86,133.87,133.42,133.55,49047.0,132.6341,132.644,132.1982,132.327,49047.0
2024-10-02 15:30:00,133.56,133.59,133.32,133.52,68953.0,132.3369,132.3666,132.0991,132.2972,68953.0
2024-10-02 15:35:00,133.52,133.75,133.46,133.54,76805.0,132.2972,132.5251,132.2378,132.3171,76805.0
2024-10-02 15:40:00,133.54,133.84,133.52,133.78,76479.0,132.3171,132.6143,132.2972,132.5549,76479.0
2024-10-02 15:45:00,133.78,133.79,133.52,133.52,112105.0,132.5549,132.5648,132.2972,132.2972,112105.0
2024-10-02 15:50:00,133.53,133.68,133.17,133.31,155699.0,132.3072,132.4558,131.9505,132.0892,155699.0
2024-10-02 15:55:00,133.31,133.42,132.68,132.69,412205.0,132.0892,132.1982,131.4649,131.4749,412205.0
2024-10-03 09:30:00,133.0,133.46,128.6,130.61,174758.0,131.782,132.2378,127.4223,129.4139,174758.0
2024-10-03 09:35:00,130.66,131.0,130.28,130.6,26849.0,129.4634,129.8003,129.0869,129.404,26849.0
2024-10-03 09:40:00,130.6,131.7,130.6,131.16,32567.0,129.404,130.4939,129.404,129.9589,32567.0
2024-10-03 09:45:00,131.1,131.61,130.67,130.68,39123.0,129.8994,130.4047,129.4733,129.4833,39123.0
2024-10-03 09:50:00,130.66,131.09,130.6,131.0,30943.0,129.4634,129.8895,129.404,129.8003,30943.0
2024-10-03 09:55:00,130.94,131.46,130.94,131.32,22539.0,129.7409,130.2561,129.7409,130.1174,22539.0
2024-10-03 10:00:00,131.37,132.3,131.36,132.23,28897.0,130.1669,131.0884,130.157,131.0191,28897.0
2024-10-03 10:05:00,132.23,132.25,131.72,131.9,39335.0,131.0191,131.0389,130.5137,130.6921,39335.0
2024-10-03 10:10:00,131.93,132.11,131.12,131.44,49721.0,130.7218,130.9002,129.9192,130.2363,49721.0
2024-10-03 10:15:00,131.44,132.25,131.3,131.95,51833.0,130.2363,131.0389,130.0976,130.7416,51833.0
2024-10-03 10:20:00,132.05,132.3,131.53,131.76,13293.0,130.8407,131.0884,130.3255,130.5534,13293.0
2024-10-03 10:25:00,131.83,132.05,131.72,131.96,7937.0,130.6227,130.8407,130.5137,130.7515,7937.0
2024-10-03 10:30:00,131.91,132.25,131.69,132.19,10640.0,130.702,131.0389,130.484,130.9794,10640.0
2024-10-03 10:35:00,132.19,132.27,132.0,132.08,18934.0,130.9794,131.0587,130.7912,130.8704,18934.0
2024-10-03 10:40:00,132.05,132.08,131.49,131.58,10453.0,130.8407,130.8704,130.2858,130.375,10453.0
2024-10-03 10:45:00,131.58,132.05,131.5,131.8,12704.0,130.375,130.8407,130.2957,130.593,12704.0
2024-10-03 10:50:00,131.81,131.9,131.49,131.5,45706.0,130.6029,130.6921,130.2858,130.2957,45706.0
2024-10-03 10:55:00,131.46,131.54,130.78,130.86,21082.0,130.2561,130.3354,129.5823,129.6616,21082.0
2024-10-03 11:00:00,130.78,130.95,130.61,130.61,10333.0,129.5823,129.7508,129.4139,129.4139,10333.0
2024-10-03 11:05:00,130.66,130.9,130.61,130.7,48278.0,129.4634,129.7012,129.4139,129.5031,48278.0
2024-10-03 11:10:00,130.7,130.74,130.43,130.44,42690.0,129.5031,129.5427,129.2355,129.2455,42690.0
2024-10-03 11:15:00,130.48,130.64,130.42,130.48,44575.0,129.2851,129.4436,129.2256,129.2851,44575.0
2024-10-03 11:20:00,130.49,130.52,130.35,130.38,35522.0,129.295,129.3247,129.1563,129.186,35522.0
2024-10-03 11:25:00,130.37,130.66,130.24,130.58,26889.0,129.1761,129.4634,129.0473,129.3842,26889.0
2024-10-03 11:30:00,130.56,130.72,130.5,130.68,133637.0,129.3644,129.5229,129.3049,129.4833,133637.0
2024-10-03 11:35:00,130.68,130.85,130.58,130.84,11196.0,129.4833,129.6517,129.3842,129.6418,11196.0
2024-10-03 11:40:00,130.87,131.09,130.86,131.02,33334.0,129.6715,129.8895,129.6616,129.8201,33334.0
2024-10-03 11:45:00,131.02,131.48,130.96,131.37,35724.0,129.8201,130.2759,129.7607,130.1669,35724.0
2024-10-03 11:50:00,131.3,131.72,131.3,131.61,21574.0,130.0976,130.5137,130.0976,130.4047,21574.0
2024-10-03 11:55:00,131.65,131.65,131.25,131.31,5876.0,130.4444,130.4444,130.048,130.1075,5876.0
2024-10-03 12:00:00,131.34,131.6,131.33,131.59,4319.0,130.1372,130.3948,130.1273,130.3849,4319.0
2024-10-03 12:05:00,131.61,131.78,131.58,131.78,6141.0,130.4047,130.5732,130.375,130.5732,6141.0
2024-10-03 12:10:00,131.75,131.76,131.65,131.67,9953.0,130.5435,130.5534,130.4444,130.4642,9953.0
2024-10-03 12:15:00,131.65,131.79,131.62,131.77,9642.0,130.4444,130.5831,130.4146,130.5633,9642.0
2024-10-03 12:20:00,131.75,131.91,131.68,131.89,25705.0,130.5435,130.702,130.4741,130.6822,25705.0
2024-10-03 12:25:00,131.91,131.91,131.7,131.78,17112.0,130.702,130.702,130.4939,130.5732,17112.0
2024-10-03 12:30:00,131.75,131.77,131.41,131.53,9785.0,130.5435,130.5633,130.2066,130.3255,9785.0
2024-10-03 12:35:00,131.59,131.6,131.05,131.13,23183.0,130.3849,130.3948,129.8499,129.9291,23183.0
2024-10-03 12:40:00,131.12,131.15,130.9,130.92,19215.0,129.9192,129.949,129.7012,129.7211,19215.0
2024-10-03 12:45:00,130.92,130.97,130.72,130.76,12915.0,129.7211,129.7706,129.5229,129.5625,12915.0
2024-10-03 12:50:00,130.69,130.75,130.61,130.62,8504.0,129.4932,129.5526,129.4139,129.4238,8504.0
2024-10-03 12:55:00,130.66,130.97,130.65,130.95,7788.0,129.4634,129.7706,129.4535,129.7508,7788.0
2024-10-03 13:00:00,130.95,131.0,130.71,130.72,13256.0,129.7508,129.8003,129.513,129.5229,13256.0
2024-10-03 13:05:00,130.7,130.95,130.7,130.9,7446.0,129.5031,129.7508,129.5031,129.7012,7446.0
2024-10-03 13:10:00,130.78,130.85,130.77,130.85,3473.0,129.5823,129.6517,129.5724,129.6517,3473.0
2024-10-03 13:15:00,130.84,130.94,130.7,130.7,6162.0,129.6418,129.7409,129.5031,129.5031,6162.0
2024-10-03 13:20:00,130.66,130.88,130.65,130.83,12743.0,129.4634,129.6814,129.4535,129.6319,12743.0
2024-10-03 13:25:00,130.8,130.97,130.76,130.82,7194.0,129.6022,129.7706,129.5625,129.622,7194.0
2024-10-03 13:30:00,130.79,131.02,130.76,130.97,34306.0,129.5923,129.8201,129.5625,129.7706,34306.0
2024-10-03 13:35:00,130.97,131.08,130.96,131.05,20701.0,129.7706,129.8796,129.7607,129.8499,20701.0
2024-10-03 13:40:00,131.04,131.04,130.81,131.0,6742.0,129.84,129.84,129.6121,129.8003,6742.0
2024-10-03 13:45:00,131.03,131.22,131.03,131.07,6233.0,129.8301,130.0183,129.8301,129.8697,6233.0
2024-10-03 13:50:00,131.01,131.05,130.88,130.9,4009.0,129.8102,129.8499,129.6814,129.7012,4009.0
2024-10-03 13:55:00,130.91,131.18,130.91,131.18,5802.0,129.7112,129.9787,129.7112,129.9787,5802.0
2024-10-03 14:00:00,131.2,131.22,131.02,131.1,10769.0,129.9985,130.0183,129.8201,129.8994,10769.0
2024-10-03 14:05:00,131.11,131.29,131.1,131.25,11973.0,129.9093,130.0877,129.8994,130.048,11973.0
2024-10-03 14:10:00,131.24,131.25,131.02,131.09,12369.0,130.0381,130.048,129.8201,129.8895,12369.0
2024-10-03 14:15:00,131.05,131.52,131.05,131.46,7368.0,129.8499,130.3156,129.8499,130.2561,7368.0
2024-10-03 14:20:00,131.46,131.48,131.13,131.21,18317.0,130.2561,130.2759,129.9291,130.0084,18317.0
2024-10-03 14:25:00,131.23,131.45,131.23,131.4,9987.0,130.0282,130.2462,130.0282,130.1967,9987.0
2024-10-03 14:30:00,131.41,131.51,131.35,131.46,15422.0,130.2066,130.3057,130.1471,130.2561,15422.0
2024-10-03 14:35:00,131.45,131.49,131.3,131.38,23641.0,130.2462,130.2858,130.0976,130.1768,23641.0
2024-10-03 14:40:00,131.42,131.54,131.41,131.5,18652.0,130.2165,130.3354,130.2066,130.2957,18652.0
2024-10-03 14:45:00,131.5,131.58,131.47,131.52,21298.0,130.2957,130.375,130.266,130.3156,21298.0
2024-10-03 14:50:00,131.53,131.67,131.28,131.43,46996.0,130.3255,130.4642,130.0778,130.2264,46996.0
2024-10-03 14:55:00,131.45,131.46,131.3,131.33,31713.0,130.2462,130.2561,130.0976,130.1273,31713.0
2024-10-03 15:00:00,131.29,131.29,130.91,130.91,34971.0,130.0877,130.0877,129.7112,129.7112,34971.0
2024-10-03 15:05:00,130.91,131.09,130.86,131.05,42572.0,129.7112,129.8895,129.6616,129.8499,42572.0
2024-10-03 15:10:00,131.04,131.07,130.93,131.01,16121.0,129.84,129.8697,129.731,129.8102,16121.0
2024-10-03 15:15:00,131.03,131.15,130.99,131.15,23200.0,129.8301,129.949,129.7904,129.949,23200.0
2024-10-03 15:20:00,131.13,131.24,130.95,131.0,35526.0,129.9291,130.0381,129.7508,129.8003,35526.0
2024-10-03 15:25:00,131.01,131.03,130.91,131.01,23858.0,129.8102,129.8301,129.7112,129.8102,23858.0
2024-10-03 15:30:00,131.01,131.03,130.95,130.98,27289.0,129.8102,129.8301,129.7508,129.7805,27289.0
2024-10-03 15:35:00,130.97,131.01,130.94,130.97,25274.0,129.7706,129.8102,129.7409,129.7706,25274.0
2024-10-03 15:40:00,130.97,131.01,130.93,130.96,40423.0,129.7706,129.8102,129.731,129.7607,40423.0
2024-10-03 15:45:00,130.94,131.29,130.94,131.29,47786.0,129.7409,130.0877,129.7409,130.0877,47786.0
2024-10-03 15:50:00,131.29,131.41,130.95,131.24,128751.0,130.0877,130.2066,129.7508,130.0381,128751.0
2024-10-03 15:55:00,131.26,131.54,131.19,131.33,201281.0,130.0579,130.3354,129.9886,130.1273,201281.0
2024-10-04 09:30:00,134.11,135.0,133.66,134.39,164460.0,132.8818,133.7637,132.436,133.1593,164460.0
2024-10-04 09:35:00,134.39,135.09,134.32,134.89,52275.0,133.1593,133.8529,133.0899,133.6547,52275.0
2024-10-04 09:40:00,134.9,135.04,134.52,134.72,128448.0,133.6646,133.8033,133.2881,133.4863,128448.0
2024-10-04 09:45:00,134.71,135.12,134.57,135.12,171007.0,133.4764,133.8826,133.3376,133.8826,171007.0
2024-10-04 09:50:00,135.08,135.41,134.88,134.92,113998.0,133.843,134.1699,133.6448,133.6844,113998.0
2024-10-04 09:55:00,134.92,135.71,134.85,135.14,79911.0,133.6844,134.4672,133.6151,133.9024,79911.0
2024-10-04 10:00:00,135.19,135.28,134.44,134.69,57122.0,133.952,134.0411,133.2088,133.4565,57122.0
2024-10-04 10:05:00,134.71,135.41,134.4,134.55,33726.0,133.4764,134.1699,133.1692,133.3178,33726.0
2024-10-04 10:10:00,134.55,135.01,134.32,134.93,36839.0,133.3178,133.7736,133.0899,133.6943,36839.0
2024-10-04 10:15:00,134.92,135.29,134.73,135.22,128500.0,133.6844,134.051,133.4962,133.9817,128500.0
2024-10-04 10:20:00,135.22,135.51,134.88,134.97,56195.0,133.9817,134.269,133.6448,133.734,56195.0
2024-10-04 10:25:00,134.97,135.04,134.38,134.72,56927.0,133.734,133.8033,133.1494,133.4863,56927.0
2024-10-04 10:30:00,134.71,135.11,134.24,134.59,95213.0,133.4764,133.8727,133.0107,133.3575,95213.0
2024-10-04 10:35:00,134.54,134.63,134.29,134.53,51525.0,133.3079,133.3971,133.0602,133.298,51525.0
2024-10-04 10:40:00,134.55,134.83,134.5,134.65,25566.0,133.3178,133.5953,133.2683,133.4169,25566.0
2024-10-04 10:45:00,134.71,134.75,134.5,134.64,30831.0,133.4764,133.516,133.2683,133.407,30831.0
2024-10-04 10:50:00,134.61,134.9,134.61,134.74,36674.0,133.3773,133.6646,133.3773,133.5061,36674.0
2024-10-04 10:55:00,134.73,134.81,134.51,134.74,15535.0,133.4962,133.5754,133.2782,133.5061,15535.0
2024-10-04 11:00:00,134.73,134.99,134.54,134.54,28350.0,133.4962,133.7538,133.3079,133.3079,28350.0
2024-10-04 11:05:00,134.57,134.84,134.44,134.6,14720.0,133.3376,133.6052,133.2088,133.3674,14720.0
2024-10-04 11:10:00,134.65,134.73,134.41,134.41,11575.0,133.4169,133.4962,133.1791,133.1791,11575.0
2024-10-04 11:15:00,134.41,134.6,134.4,134.46,11743.0,133.1791,133.3674,133.1692,133.2286,11743.0
2024-10-04 11:20:00,134.54,134.55,134.08,134.24,12890.0,133.3079,133.3178,132.8521,133.0107,12890.0
2024-10-04 11:25:00,134.22,134.51,134.18,134.51,11145.0,132.9908,133.2782,132.9512,133.2782,11145.0
2024-10-04 11:30:00,134.45,134.53,134.29,134.53,8247.0,133.2187,133.298,133.0602,133.298,8247.0
2024-10-04 11:35:00,134.55,134.71,134.45,134.59,12385.0,133.3178,133.4764,133.2187,133.3575,12385.0
2024-10-04 11:40:00,134.62,134.89,134.52,134.69,10012.0,133.3872,133.6547,133.2881,133.4565,10012.0
2024-10-04 11:45:00,134.69,134.96,134.64,134.9,31140.0,133.4565,133.7241,133.407,133.6646,31140.0
2024-10-04 11:50:00,134.88,135.01,134.83,134.93,20242.0,133.6448,133.7736,133.5953,133.6943,20242.0
2024-10-04 11:55:00,134.97,135.01,134.87,134.95,19412.0,133.734,133.7736,133.6349,133.7142,19412.0
2024-10-04 12:00:00,134.97,135.2,134.91,134.95,70408.0,133.734,133.9619,133.6745,133.7142,70408.0
2024-10-04 12:05:00,134.95,134.97,134.57,134.61,11362.0,133.7142,133.734,133.3376,133.3773,11362.0
2024-10-04 12:10:00,134.59,134.9,134.25,134.27,32339.0,133.3575,133.6646,133.0206,133.0404,32339.0
2024-10-04 12:15:00,134.28,134.43,134.26,134.32,25766.0,133.0503,133.1989,133.0305,133.0899,25766.0
2024-10-04 12:20:00,134.33,134.46,134.04,134.09,23630.0,133.0998,133.2286,132.8125,132.862,23630.0
2024-10-04 12:25:00,134.09,134.17,133.93,133.99,23909.0,132.862,132.9413,132.7035,132.7629,23909.0
2024-10-04 12:30:00,133.99,134.13,133.95,134.04,55711.0,132.7629,132.9017,132.7233,132.8125,55711.0
2024-10-04 12:35:00,134.07,134.53,134.04,134.53,16025.0,132.8422,133.298,132.8125,133.298,16025.0
2024-10-04 12:40:00,134.52,134.67,134.44,134.63,18281.0,133.2881,133.4367,133.2088,133.3971,18281.0
2024-10-04 12:45:00,134.63,134.8,134.53,134.8,17147.0,133.3971,133.5655,133.298,133.5655,17147.0
2024-10-04 12:50:00,134.8,134.88,134.7,134.7,16974.0,133.5655,133.6448,133.4664,133.4664,16974.0
2024-10-04 12:55:00,134.7,134.87,134.68,134.87,9764.0,133.4664,133.6349,133.4466,133.6349,9764.0
2024-10-04 13:00:00,134.88,135.0,134.79,134.9,11147.0,133.6448,133.7637,133.5556,133.6646,11147.0
2024-10-04 13:05:00,134.9,134.93,134.74,134.85,15180.0,133.6646,133.6943,133.5061,133.6151,15180.0
2024-10-04 13:10:00,134.89,135.03,134.87,134.96,22060.0,133.6547,133.7934,133.6349,133.7241,22060.0
2024-10-04 13:15:00,134.96,135.19,134.89,134.93,39923.0,133.7241,133.952,133.6547,133.6943,39923.0
2024-10-04 13:20:00,134.95,135.18,134.92,135.08,17643.0,133.7142,133.942,133.6844,133.843,17643.0
2024-10-04 13:25:00,135.08,135.12,134.89,134.9,10069.0,133.843,133.8826,133.6547,133.6646,10069.0
2024-10-04 13:30:00,134.92,135.04,134.89,134.93,9344.0,133.6844,133.8033,133.6547,133.6943,9344.0
2024-10-04 13:35:00,134.92,134.97,134.66,134.95,27507.0,133.6844,133.734,133.4268,133.7142,27507.0
2024-10-04 13:40:00,134.97,135.18,134.96,135.11,15503.0,133.734,133.942,133.7241,133.8727,15503.0
2024-10-04 13:45:00,135.12,135.17,135.05,135.06,16705.0,133.8826,133.9321,133.8132,133.8231,16705.0
2024-10-04 13:50:00,135.07,135.08,134.8,134.92,11309.0,133.8331,133.843,133.5655,133.6844,11309.0
2024-10-04 13:55:00,134.91,134.99,134.86,134.9,9840.0,133.6745,133.7538,133.625,133.6646,9840.0
2024-10-04 14:00:00,134.94,135.01,134.84,134.9,12399.0,133.7042,133.7736,133.6052,133.6646,12399.0
2024-10-04 14:05:00,134.94,135.02,134.89,134.99,12163.0,133.7042,133.7835,133.6547,133.7538,12163.0
2024-10-04 14:10:00,134.99,135.21,134.93,135.13,11235.0,133.7538,133.9718,133.6943,133.8925,11235.0
2024-10-04 14:15:00,135.16,135.17,134.99,135.15,27196.0,133.9222,133.9321,133.7538,133.9123,27196.0
2024-10-04 14:20:00,135.14,135.18,135.02,135.03,38318.0,133.9024,133.942,133.7835,133.7934,38318.0
2024-10-04 14:25:00,135.06,135.42,135.0,135.42,19181.0,133.8231,134.1798,133.7637,134.1798,19181.0
2024-10-04 14:30:00,135.32,135.35,135.17,135.31,16324.0,134.0808,134.1105,133.9321,134.0709,16324.0
2024-10-04 14:35:00,135.29,135.46,135.29,135.43,14117.0,134.051,134.2195,134.051,134.1898,14117.0
2024-10-04 14:40:00,135.41,135.6,135.38,135.52,7655.0,134.1699,134.3582,134.1402,134.2789,7655.0
2024-10-04 14:45:00,135.52,135.53,135.37,135.42,10887.0,134.2789,134.2888,134.1303,134.1798,10887.0
2024-10-04 14:50:00,135.43,135.59,135.33,135.55,8115.0,134.1898,134.3483,134.0907,134.3087,8115.0
2024-10-04 14:55:00,135.56,135.65,135.52,135.58,14761.0,134.3186,134.4077,134.2789,134.3384,14761.0
2024-10-04 15:00:00,135.55,135.7,135.5,135.69,14040.0,134.3087,134.4573,134.2591,134.4474,14040.0
2024-10-04 15:05:00,135.72,135.9,135.72,135.81,13274.0,134.4771,134.6555,134.4771,134.5663,13274.0
2024-10-04 15:10:00,135.83,135.89,135.67,135.8,12077.0,134.5861,134.6455,134.4276,134.5564,12077.0
2024-10-04 15:15:00,135.79,135.82,135.63,135.8,13718.0,134.5465,134.5762,134.3879,134.5564,13718.0
2024-10-04 15:20:00,135.86,136.07,135.82,135.92,39342.0,134.6158,134.8239,134.5762,134.6753,39342.0
2024-10-04 15:25:00,135.92,135.94,135.84,135.88,38025.0,134.6753,134.6951,134.596,134.6356,38025.0
2024-10-04 15:30:00,135.89,136.26,135.86,136.03,52407.0,134.6455,135.0122,134.6158,134.7843,52407.0
2024-10-04 15:35:00,136.03,136.06,135.73,135.75,27940.0,134.7843,134.814,134.487,134.5068,27940.0
2024-10-04 15:40:00,135.76,135.89,135.7,135.74,37975.0,134.5167,134.6455,134.4573,134.4969,37975.0
2024-10-04 15:45:00,135.74,135.8,135.61,135.76,64059.0,134.4969,134.5564,134.3681,134.5167,64059.0
2024-10-04 15:50:00,135.73,135.76,135.59,135.66,83070.0,134.487,134.5167,134.3483,134.4177,83070.0
2024-10-04 15:55:00,135.66,135.67,135.3,135.3,165962.0,134.4177,134.4276,134.0609,134.0609,165962.0
2024-10-07 09:30:00,134.97,134.97,134.02,134.66,65978.0,133.734,133.734,132.7927,133.4268,65978.0
2024-10-07 09:35:00,134.7,135.02,134.65,134.65,8383.0,133.4664,133.7835,133.4169,133.4169,8383.0
2024-10-07 09:40:00,134.53,134.79,134.39,134.45,10094.0,133.298,133.5556,133.1593,133.2187,10094.0
2024-10-07 09:45:00,134.53,134.59,134.33,134.47,12225.0,133.298,133.3575,133.0998,133.2385,12225.0
2024-10-07 09:50:00,134.47,134.91,134.44,134.5,8211.0,133.2385,133.6745,133.2088,133.2683,8211.0
2024-10-07 09:55:00,134.44,134.58,134.31,134.33,13091.0,133.2088,133.3475,133.08,133.0998,13091.0
2024-10-07 10:00:00,134.37,135.08,134.34,135.03,9054.0,133.1395,133.843,133.1097,133.7934,9054.0
2024-10-07 10:05:00,135.12,135.25,135.07,135.1,10504.0,133.8826,134.0114,133.8331,133.8628,10504.0
2024-10-07 10:10:00,135.1,135.24,134.89,134.97,10967.0,133.8628,134.0015,133.6547,133.734,10967.0
2024-10-07 10:15:00,134.96,135.11,134.8,134.83,16941.0,133.7241,133.8727,133.5655,133.5953,16941.0
2024-10-07 10:20:00,134.83,134.91,134.56,134.78,15494.0,133.5953,133.6745,133.3277,133.5457,15494.0
2024-10-07 10:25:00,134.75,134.75,134.56,134.64,10066.0,133.516,133.516,133.3277,133.407,10066.0
2024-10-07 10:30:00,134.64,134.64,134.26,134.3,58842.0,133.407,133.407,133.0305,133.0701,58842.0
2024-10-07 10:35:00,134.27,134.4,134.01,134.11,12583.0,133.0404,133.1692,132.7828,132.8818,12583.0
2024-10-07 10:40:00,134.07,134.38,134.04,134.31,7981.0,132.8422,133.1494,132.8125,133.08,7981.0
2024-10-07 10:45:00,134.28,134.37,134.19,134.31,4098.0,133.0503,133.1395,132.9611,133.08,4098.0
2024-10-07 10:50:00,134.32,134.5,134.31,134.43,4892.0,133.0899,133.2683,133.08,133.1989,4892.0
2024-10-07 10:55:00,134.44,134.57,134.4,134.53,7921.0,133.2088,133.3376,133.1692,133.298,7921.0
2024-10-07 11:00:00,134.52,134.52,134.23,134.25,10143.0,133.2881,133.2881,133.0007,133.0206,10143.0
2024-10-07 11:05:00,134.28,134.58,134.28,134.56,12798.0,133.0503,133.3475,133.0503,133.3277,12798.0
2024-10-07 11:10:00,134.61,134.88,134.57,134.84,7584.0,133.3773,133.6448,133.3376,133.6052,7584.0
2024-10-07 11:15:00,134.86,134.9,134.75,134.87,14792.0,133.625,133.6646,133.516,133.6349,14792.0
2024-10-07 11:20:00,134.87,135.11,134.86,135.06,6401.0,133.6349,133.8727,133.625,133.8231,6401.0
2024-10-07 11:25:00,135.06,135.42,135.06,135.18,18129.0,133.8231,134.1798,133.8231,133.942,18129.0
2024-10-07 11:30:00,135.19,135.22,134.85,134.85,13130.0,133.952,133.9817,133.6151,133.6151,13130.0
2024-10-07 11:35:00,134.87,134.9,134.64,134.8,62050.0,133.6349,133.6646,133.407,133.5655,62050.0
2024-10-07 11:40:00,134.81,134.87,134.61,134.62,16020.0,133.5754,133.6349,133.3773,133.3872,16020.0
2024-10-07 11:45:00,134.6,134.6,134.44,134.5,6724.0,133.3674,133.3674,133.2088,133.2683,6724.0
2024-10-07 11:50:00,134.49,134.59,134.35,134.41,18155.0,133.2584,133.3575,133.1196,133.1791,18155.0
2024-10-07 11:55:00,134.39,134.7,134.23,134.66,37637.0,133.1593,133.4664,133.0007,133.4268,37637.0
2024-10-07 12:00:00,134.66,134.67,134.53,134.55,5178.0,133.4268,133.4367,133.298,133.3178,5178.0
2024-10-07 12:05:00,134.6,134.6,134.38,134.4,13413.0,133.3674,133.3674,133.1494,133.1692,13413.0
2024-10-07 12:10:00,134.42,134.64,134.36,134.54,30287.0,133.189,133.407,133.1296,133.3079,30287.0
2024-10-07 12:15:00,134.55,134.69,134.48,134.64,5303.0,133.3178,133.4565,133.2485,133.407,5303.0
2024-10-07 12:20:00,134.64,134.78,134.59,134.75,3166.0,133.407,133.5457,133.3575,133.516,3166.0
2024-10-07 12:25:00,134.76,135.01,134.73,134.87,9829.0,133.5259,133.7736,133.4962,133.6349,9829.0
2024-10-07 12:30:00,134.83,134.84,134.66,134.78,4583.0,133.5953,133.6052,133.4268,133.5457,4583.0
2024-10-07 12:35:00,134.78,134.94,134.78,134.84,2670.0,133.5457,133.7042,133.5457,133.6052,2670.0
2024-10-07 12:40:00,134.81,134.84,134.61,134.69,14330.0,133.5754,133.6052,133.3773,133.4565,14330.0
2024-10-07 12:45:00,134.7,134.9,134.7,134.9,6204.0,133.4664,133.6646,133.4664,133.6646,6204.0
2024-10-07 12:50:00,134.93,134.96,134.85,134.85,5783.0,133.6943,133.7241,133.6151,133.6151,5783.0
2024-10-07 12:55:00,134.84,134.96,134.76,134.92,3735.0,133.6052,133.7241,133.5259,133.6844,3735.0
2024-10-07 13:00:00,134.96,134.98,134.71,134.77,13788.0,133.7241,133.7439,133.4764,133.5358,13788.0
2024-10-07 13:05:00,134.72,134.78,134.62,134.64,11779.0,133.4863,133.5457,133.3872,133.407,11779.0
2024-10-07 13:10:00,134.66,134.67,134.51,134.62,13992.0,133.4268,133.4367,133.2782,133.3872,13992.0
2024-10-07 13:15:00,134.6,134.74,134.58,134.74,3315.0,133.3674,133.5061,133.3475,133.5061,3315.0
2024-10-07 13:20:00,134.71,134.76,134.6,134.65,10461.0,133.4764,133.5259,133.3674,133.4169,10461.0
2024-10-07 13:25:00,134.67,134.74,134.5,134.52,11028.0,133.4367,133.5061,133.2683,133.2881,11028.0
2024-10-07 13:30:00,134.5,134.61,134.25,134.35,34213.0,133.2683,133.3773,133.0206,133.1196,34213.0
2024-10-07 13:35:00,134.36,134.51,134.32,134.4,13771.0,133.1296,133.2782,133.0899,133.1692,13771.0
2024-10-07 13:40:00,134.39,134.4,134.25,134.27,19459.0,133.1593,133.1692,133.0206,133.0404,19459.0
2024-10-07 13:45:00,134.25,134.33,134.18,134.3,10766.0,133.0206,133.0998,132.9512,133.0701,10766.0
2024-10-07 13:50:00,134.31,134.4,134.25,134.37,5200.0,133.08,133.1692,133.0206,133.1395,5200.0
2024-10-07 13:55:00,134.38,134.4,134.25,134.34,5998.0,133.1494,133.1692,133.0206,133.1097,5998.0
2024-10-07 14:00:00,134.35,134.37,134.05,134.13,16623.0,133.1196,133.1395,132.8224,132.9017,16623.0
2024-10-07 14:05:00,134.19,134.19,134.02,134.11,6853.0,132.9611,132.9611,132.7927,132.8818,6853.0
2024-10-07 14:10:00,134.14,134.27,134.14,134.27,2991.0,132.9116,133.0404,132.9116,133.0404,2991.0
2024-10-07 14:15:00,134.27,134.3,134.16,134.21,4654.0,133.0404,133.0701,132.9314,132.9809,4654.0
2024-10-07 14:20:00,134.22,134.26,134.16,134.2,5145.0,132.9908,133.0305,132.9314,132.971,5145.0
2024-10-07 14:25:00,134.22,134.3,134.19,134.26,5260.0,132.9908,133.0701,132.9611,133.0305,5260.0
2024-10-07 14:30:00,134.25,134.33,133.8,134.18,26230.0,133.0206,133.0998,132.5747,132.9512,26230.0
2024-10-07 14:35:00,134.13,134.16,134.0,134.05,10266.0,132.9017,132.9314,132.7729,132.8224,10266.0
2024-10-07 14:40:00,134.05,134.2,134.04,134.05,6130.0,132.8224,132.971,132.8125,132.8224,6130.0
2024-10-07 14:45:00,134.04,134.07,133.61,133.75,16528.0,132.8125,132.8422,132.3864,132.5251,16528.0
2024-10-07 14:50:00,133.78,133.98,133.76,133.9,12834.0,132.5549,132.753,132.5351,132.6738,12834.0
2024-10-07 14:55:00,133.99,134.09,133.79,133.8,9857.0,132.7629,132.862,132.5648,132.5747,9857.0
2024-10-07 15:00:00,133.79,133.93,133.73,133.88,21588.0,132.5648,132.7035,132.5053,132.654,21588.0
2024-10-07 15:05:00,133.88,134.02,133.79,133.8,28475.0,132.654,132.7927,132.5648,132.5747,28475.0
2024-10-07 15:10:00,133.85,133.99,133.79,133.84,42835.0,132.6242,132.7629,132.5648,132.6143,42835.0
2024-10-07 15:15:00,133.8,134.01,133.77,134.0,51008.0,132.5747,132.7828,132.545,132.7729,51008.0
2024-10-07 15:20:00,133.99,134.07,133.85,134.07,12650.0,132.7629,132.8422,132.6242,132.8422,12650.0
2024-10-07 15:25:00,134.07,134.28,134.0,134.21,39715.0,132.8422,133.0503,132.7729,132.9809,39715.0
2024-10-07 15:30:00,134.22,134.22,133.99,134.19,21052.0,132.9908,132.9908,132.7629,132.9611,21052.0
2024-10-07 15:35:00,134.17,134.21,134.01,134.21,31450.0,132.9413,132.9809,132.7828,132.9809,31450.0
2024-10-07 15:40:00,134.16,134.4,134.1,134.4,22604.0,132.9314,133.1692,132.8719,133.1692,22604.0
2024-10-07 15:45:00,134.4,134.46,134.1,134.25,34226.0,133.1692,133.2286,132.8719,133.0206,34226.0
2024-10-07 15:50:00,134.26,134.77,134.25,134.62,44017.0,133.0305,133.5358,133.0206,133.3872,44017.0
2024-10-07 15:55:00,134.63,134.65,134.19,134.22,112437.0,133.3971,133.4169,132.9611,132.9908,112437.0
2024-10-08 09:30:00,134.66,135.83,134.4,135.3,42250.0,133.4268,134.5861,133.1692,134.0609,42250.0
2024-10-08 09:35:00,135.24,135.37,134.91,135.13,7564.0,134.0015,134.1303,133.6745,133.8925,7564.0
2024-10-08 09:40:00,135.0,135.46,135.0,135.46,7978.0,133.7637,134.2195,133.7637,134.2195,7978.0
2024-10-08 09:45:00,135.31,135.47,135.01,135.47,6681.0,134.0709,134.2294,133.7736,134.2294,6681.0
2024-10-08 09:50:00,135.4,135.4,135.1,135.25,5455.0,134.16,134.16,133.8628,134.0114,5455.0
2024-10-08 09:55:00,135.24,135.44,135.15,135.27,4863.0,134.0015,134.1997,133.9123,134.0312,4863.0
2024-10-08 10:00:00,135.33,135.89,135.26,135.86,19877.0,134.0907,134.6455,134.0213,134.6158,19877.0
2024-10-08 10:05:00,135.93,136.0,135.81,135.93,12091.0,134.6852,134.7545,134.5663,134.6852,12091.0
2024-10-08 10:10:00,135.88,136.08,135.66,135.84,14892.0,134.6356,134.8338,134.4177,134.596,14892.0
2024-10-08 10:15:00,135.82,136.07,135.77,135.9,22502.0,134.5762,134.8239,134.5266,134.6555,22502.0
2024-10-08 10:20:00,135.82,135.82,135.57,135.65,7107.0,134.5762,134.5762,134.3285,134.4077,7107.0
2024-10-08 10:25:00,135.62,135.69,135.5,135.59,3642.0,134.378,134.4474,134.2591,134.3483,3642.0
2024-10-08 10:30:00,135.53,135.6,135.32,135.38,18678.0,134.2888,134.3582,134.0808,134.1402,18678.0
2024-10-08 10:35:00,135.42,135.65,135.33,135.63,22015.0,134.1798,134.4077,134.0907,134.3879,22015.0
2024-10-08 10:40:00,135.57,135.95,135.11,135.54,26290.0,134.3285,134.705,133.8727,134.2988,26290.0
2024-10-08 10:45:00,135.59,135.7,135.39,135.39,8092.0,134.3483,134.4573,134.1501,134.1501,8092.0
2024-10-08 10:50:00,135.39,135.6,135.38,135.5,12483.0,134.1501,134.3582,134.1402,134.2591,12483.0
2024-10-08 10:55:00,135.53,135.65,135.42,135.56,10824.0,134.2888,134.4077,134.1798,134.3186,10824.0
2024-10-08 11:00:00,135.56,135.64,135.43,135.63,6289.0,134.3186,134.3978,134.1898,134.3879,6289.0
2024-10-08 11:05:00,135.6,135.77,135.58,135.76,12953.0,134.3582,134.5266,134.3384,134.5167,12953.0
2024-10-08 11:10:00,135.74,135.74,135.55,135.72,11549.0,134.4969,134.4969,134.3087,134.4771,11549.0
2024-10-08 11:15:00,135.71,135.71,135.55,135.56,7814.0,134.4672,134.4672,134.3087,134.3186,7814.0
2024-10-08 11:20:00,135.55,135.62,135.5,135.53,10126.0,134.3087,134.378,134.2591,134.2888,10126.0
2024-10-08 11:25:00,135.57,135.71,135.55,135.61,8383.0,134.3285,134.4672,134.3087,134.3681,8383.0
2024-10-08 11:30:00,135.66,135.75,135.54,135.61,23838.0,134.4177,134.5068,134.2988,134.3681,23838.0
2024-10-08 11:35:00,135.6,135.65,135.48,135.65,28412.0,134.3582,134.4077,134.2393,134.4077,28412.0
2024-10-08 11:40:00,135.71,135.91,135.7,135.89,14306.0,134.4672,134.6654,134.4573,134.6455,14306.0
2024-10-08 11:45:00,135.91,136.0,135.85,136.0,19758.0,134.6654,134.7545,134.6059,134.7545,19758.0
2024-10-08 11:50:00,136.06,136.19,135.88,135.97,27456.0,134.814,134.9428,134.6356,134.7248,27456.0
2024-10-08 11:55:00,135.97,136.01,135.91,135.95,7770.0,134.7248,134.7644,134.6654,134.705,7770.0
2024-10-08 12:00:00,135.93,136.11,135.88,136.02,14119.0,134.6852,134.8635,134.6356,134.7744,14119.0
2024-10-08 12:05:00,136.05,136.08,135.86,135.96,23144.0,134.8041,134.8338,134.6158,134.7149,23144.0
2024-10-08 12:10:00,135.98,136.05,135.83,135.84,10358.0,134.7347,134.8041,134.5861,134.596,10358.0
2024-10-08 12:15:00,135.83,136.04,135.76,135.99,10504.0,134.5861,134.7942,134.5167,134.7446,10504.0
2024-10-08 12:20:00,135.98,136.11,135.98,136.01,15341.0,134.7347,134.8635,134.7347,134.7644,15341.0
2024-10-08 12:25:00,136.02,136.14,135.96,136.11,6903.0,134.7744,134.8933,134.7149,134.8635,6903.0
2024-10-08 12:30:00,136.08,136.09,135.93,135.94,12434.0,134.8338,134.8437,134.6852,134.6951,12434.0
2024-10-08 12:35:00,135.93,136.04,135.9,136.01,13248.0,134.6852,134.7942,134.6555,134.7644,13248.0
2024-10-08 12:40:00,136.01,136.03,135.9,135.91,9249.0,134.7644,134.7843,134.6555,134.6654,9249.0
2024-10-08 12:45:00,135.94,136.1,135.93,136.0,16275.0,134.6951,134.8536,134.6852,134.7545,16275.0
2024-10-08 12:50:00,136.02,136.14,135.98,136.09,10389.0,134.7744,134.8933,134.7347,134.8437,10389.0
2024-10-08 12:55:00,136.11,136.2,136.06,136.2,6635.0,134.8635,134.9527,134.814,134.9527,6635.0
2024-10-08 13:00:00,136.17,136.21,135.87,135.88,19355.0,134.923,134.9626,134.6257,134.6356,19355.0
2024-10-08 13:05:00,135.86,135.97,135.59,135.67,40910.0,134.6158,134.7248,134.3483,134.4276,40910.0
2024-10-08 13:10:00,135.67,135.77,135.57,135.61,12676.0,134.4276,134.5266,134.3285,134.3681,12676.0
2024-10-08 13:15:00,135.6,135.67,135.45,135.64,11371.0,134.3582,134.4276,134.2096,134.3978,11371.0
2024-10-08 13:20:00,135.64,135.9,135.63,135.9,11842.0,134.3978,134.6555,134.3879,134.6555,11842.0
2024-10-08 13:25:00,135.89,135.96,135.85,135.9,10854.0,134.6455,134.7149,134.6059,134.6555,10854.0
2024-10-08 13:30:00,135.88,136.03,135.85,135.99,10633.0,134.6356,134.7843,134.6059,134.7446,10633.0
2024-10-08 13:35:00,136.0,136.07,135.93,135.97,14971.0,134.7545,134.8239,134.6852,134.7248,14971.0
2024-10-08 13:40:00,135.97,136.09,135.91,136.02,24267.0,134.7248,134.8437,134.6654,134.7744,24267.0
2024-10-08 13:45:00,136.02,136.02,135.89,135.94,25736.0,134.7744,134.7744,134.6455,134.6951,25736.0
2024-10-08 13:50:00,135.94,135.94,135.83,135.86,14366.0,134.6951,134.6951,134.5861,134.6158,14366.0
2024-10-08 13:55:00,135.86,136.04,135.83,136.0,16701.0,134.6158,134.7942,134.5861,134.7545,16701.0
2024-10-08 14:00:00,136.03,136.08,135.97,136.0,10895.0,134.7843,134.8338,134.7248,134.7545,10895.0
2024-10-08 14:05:00,136.02,136.04,135.89,135.9,19064.0,134.7744,134.7942,134.6455,134.6555,19064.0
2024-10-08 14:10:00,135.91,135.92,135.8,135.8,16743.0,134.6654,134.6753,134.5564,134.5564,16743.0
2024-10-08 14:15:00,135.76,135.78,135.67,135.74,13813.0,134.5167,134.5366,134.4276,134.4969,13813.0
2024-10-08 14:20:00,135.72,135.73,135.61,135.63,12278.0,134.4771,134.487,134.3681,134.3879,12278.0
2024-10-08 14:25:00,135.64,135.66,135.6,135.66,12178.0,134.3978,134.4177,134.3582,134.4177,12178.0
2024-10-08 14:30:00,135.64,135.72,135.62,135.72,18646.0,134.3978,134.4771,134.378,134.4771,18646.0
2024-10-08 14:35:00,135.75,135.94,135.73,135.91,13176.0,134.5068,134.6951,134.487,134.6654,13176.0
2024-10-08 14:40:00,135.91,135.94,135.82,135.91,12774.0,134.6654,134.6951,134.5762,134.6654,12774.0
2024-10-08 14:45:00,135.9,136.09,135.89,136.05,15156.0,134.6555,134.8437,134.6455,134.8041,15156.0
2024-10-08 14:50:00,136.05,136.13,136.03,136.05,15296.0,134.8041,134.8833,134.7843,134.8041,15296.0
2024-10-08 14:55:00,136.04,136.13,135.98,136.0,22571.0,134.7942,134.8833,134.7347,134.7545,22571.0
2024-10-08 15:00:00,135.98,136.0,135.86,135.9,17188.0,134.7347,134.7545,134.6158,134.6555,17188.0
2024-10-08 15:05:00,135.88,135.91,135.65,135.66,45368.0,134.6356,134.6654,134.4077,134.4177,45368.0
2024-10-08 15:10:00,135.65,135.65,135.58,135.64,18414.0,134.4077,134.4077,134.3384,134.3978,18414.0
2024-10-08 15:15:00,135.65,135.68,135.6,135.63,29682.0,134.4077,134.4375,134.3582,134.3879,29682.0
2024-10-08 15:20:00,135.63,135.71,135.57,135.63,12760.0,134.3879,134.4672,134.3285,134.3879,12760.0
2024-10-08 15:25:00,135.61,135.66,135.56,135.61,17200.0,134.3681,134.4177,134.3186,134.3681,17200.0
2024-10-08 15:30:00,135.61,135.98,135.55,135.95,22156.0,134.3681,134.7347,134.3087,134.705,22156.0
2024-10-08 15:35:00,135.92,135.92,135.74,135.74,20534.0,134.6753,134.6753,134.4969,134.4969,20534.0
2024-10-08 15:40:00,135.74,135.83,135.67,135.78,27626.0,134.4969,134.5861,134.4276,134.5366,27626.0
2024-10-08 15:45:00,135.76,135.9,135.66,135.9,58649.0,134.5167,134.6555,134.4177,134.6555,58649.0
2024-10-08 15:50:00,135.89,136.13,135.77,136.06,86726.0,134.6455,134.8833,134.5266,134.814,86726.0
2024-10-08 15:55:00,136.05,136.22,135.93,136.1,230803.0,134.8041,134.9725,134.6852,134.8536,230803.0
2024-10-09 09:30:00,135.85,136.01,135.34,135.72,23667.0,134.6059,134.7644,134.1006,134.4771,23667.0
2024-10-09 09:35:00,135.71,135.96,135.26,135.94,17029.0,134.4672,134.7149,134.0213,134.6951,17029.0
2024-10-09 09:40:00,135.94,136.1,135.87,136.1,15949.0,134.6951,134.8536,134.6257,134.8536,15949.0
2024-10-09 09:45:00,136.05,136.44,135.97,136.26,32436.0,134.8041,135.1905,134.7248,135.0122,32436.0
2024-10-09 09:50:00,136.21,136.23,135.79,135.9,18831.0,134.9626,134.9824,134.5465,134.6555,18831.0
2024-10-09 09:55:00,135.96,136.12,135.79,136.11,12969.0,134.7149,134.8734,134.5465,134.8635,12969.0
2024-10-09 10:00:00,136.09,136.25,135.84,135.89,8423.0,134.8437,135.0022,134.596,134.6455,8423.0
2024-10-09 10:05:00,135.93,136.21,135.93,136.04,34818.0,134.6852,134.9626,134.6852,134.7942,34818.0
2024-10-09 10:10:00,136.09,136.43,136.09,136.23,11176.0,134.8437,135.1806,134.8437,134.9824,11176.0
2024-10-09 10:15:00,136.18,136.22,135.67,135.68,8513.0,134.9329,134.9725,134.4276,134.4375,8513.0
2024-10-09 10:20:00,135.7,135.76,135.32,135.38,14668.0,134.4573,134.5167,134.0808,134.1402,14668.0
2024-10-09 10:25:00,135.38,135.45,135.21,135.36,12120.0,134.1402,134.2096,133.9718,134.1204,12120.0
2024-10-09 10:30:00,135.37,135.4,135.03,135.2,10139.0,134.1303,134.16,133.7934,133.9619,10139.0
2024-10-09 10:35:00,135.14,135.34,135.0,135.34,18030.0,133.9024,134.1006,133.7637,134.1006,18030.0
2024-10-09 10:40:00,135.33,135.53,135.31,135.38,24329.0,134.0907,134.2888,134.0709,134.1402,24329.0
2024-10-09 10:45:00,135.38,135.44,135.15,135.32,17916.0,134.1402,134.1997,133.9123,134.0808,17916.0
2024-10-09 10:50:00,135.4,135.41,135.25,135.3,30213.0,134.16,134.1699,134.0114,134.0609,30213.0
2024-10-09 10:55:00,135.31,135.55,135.31,135.47,18424.0,134.0709,134.3087,134.0709,134.2294,18424.0
2024-10-09 11:00:00,135.46,135.46,135.15,135.22,91853.0,134.2195,134.2195,133.9123,133.9817,91853.0
2024-10-09 11:05:00,135.22,135.47,135.16,135.3,27350.0,133.9817,134.2294,133.9222,134.0609,27350.0
2024-10-09 11:10:00,135.41,135.68,135.35,135.56,21880.0,134.1699,134.4375,134.1105,134.3186,21880.0
2024-10-09 11:15:00,135.57,135.73,135.44,135.44,8343.0,134.3285,134.487,134.1997,134.1997,8343.0
2024-10-09 11:20:00,135.45,135.53,135.34,135.45,21148.0,134.2096,134.2888,134.1006,134.2096,21148.0
2024-10-09 11:25:00,135.4,135.47,135.34,135.43,4169.0,134.16,134.2294,134.1006,134.1898,4169.0
2024-10-09 11:30:00,135.44,135.62,135.43,135.59,7965.0,134.1997,134.378,134.1898,134.3483,7965.0
2024-10-09 11:35:00,135.57,135.58,135.4,135.4,28790.0,134.3285,134.3384,134.16,134.16,28790.0
2024-10-09 11:40:00,135.37,135.66,135.37,135.59,10974.0,134.1303,134.4177,134.1303,134.3483,10974.0
2024-10-09 11:45:00,135.59,136.0,135.58,135.96,12683.0,134.3483,134.7545,134.3384,134.7149,12683.0
2024-10-09 11:50:00,135.94,136.01,135.87,135.91,6691.0,134.6951,134.7644,134.6257,134.6654,6691.0
2024-10-09 11:55:00,135.9,136.05,135.87,136.05,61269.0,134.6555,134.8041,134.6257,134.8041,61269.0
2024-10-09 12:00:00,136.06,136.08,135.67,135.87,49491.0,134.814,134.8338,134.4276,134.6257,49491.0
2024-10-09 12:05:00,135.87,136.29,135.87,136.25,144578.0,134.6257,135.0419,134.6257,135.0022,144578.0
2024-10-09 12:10:00,136.24,136.36,136.16,136.22,37781.0,134.9923,135.1112,134.9131,134.9725,37781.0
2024-10-09 12:15:00,136.25,136.39,136.18,136.19,24399.0,135.0022,135.141,134.9329,134.9428,24399.0
2024-10-09 12:20:00,136.17,136.58,136.15,136.55,13578.0,134.923,135.3292,134.9032,135.2995,13578.0
2024-10-09 12:25:00,136.59,136.65,136.47,136.5,6425.0,135.3391,135.3986,135.2202,135.25,6425.0
2024-10-09 12:30:00,136.49,136.62,136.48,136.55,3882.0,135.2401,135.3689,135.2301,135.2995,3882.0
2024-10-09 12:35:00,136.56,136.84,136.53,136.75,11115.0,135.3094,135.5868,135.2797,135.4977,11115.0
2024-10-09 12:40:00,136.75,136.75,136.59,136.64,3304.0,135.4977,135.4977,135.3391,135.3887,3304.0
2024-10-09 12:45:00,136.63,136.72,136.58,136.61,4683.0,135.3788,135.4679,135.3292,135.359,4683.0
2024-10-09 12:50:00,136.62,136.62,136.41,136.41,7197.0,135.3689,135.3689,135.1608,135.1608,7197.0
2024-10-09 12:55:00,136.41,136.65,136.41,136.63,1210.0,135.1608,135.3986,135.1608,135.3788,1210.0
2024-10-09 13:00:00,136.63,136.64,136.33,136.33,8817.0,135.3788,135.3887,135.0815,135.0815,8817.0
2024-10-09 13:05:00,136.34,136.57,136.34,136.56,2634.0,135.0914,135.3193,135.0914,135.3094,2634.0
2024-10-09 13:10:00,136.54,136.79,136.54,136.78,6356.0,135.2896,135.5373,135.2896,135.5274,6356.0
2024-10-09 13:15:00,136.84,136.99,136.84,136.94,14607.0,135.5868,135.7355,135.5868,135.6859,14607.0
2024-10-09 13:20:00,136.92,137.03,136.91,136.99,5964.0,135.6661,135.7751,135.6562,135.7355,5964.0
2024-10-09 13:25:00,136.99,137.14,136.99,137.1,11537.0,135.7355,135.8841,135.7355,135.8445,11537.0
2024-10-09 13:30:00,137.07,137.16,136.9,136.95,8770.0,135.8147,135.9039,135.6463,135.6958,8770.0
2024-10-09 13:35:00,137.0,137.03,136.88,136.93,6477.0,135.7454,135.7751,135.6265,135.676,6477.0
2024-10-09 13:40:00,136.92,136.98,136.81,136.94,12219.0,135.6661,135.7256,135.5571,135.6859,12219.0
2024-10-09 13:45:00,136.99,137.05,136.97,137.05,3270.0,135.7355,135.7949,135.7157,135.7949,3270.0
2024-10-09 13:50:00,137.03,137.03,136.72,136.84,3899.0,135.7751,135.7751,135.4679,135.5868,3899.0
2024-10-09 13:55:00,136.83,136.89,136.79,136.83,4512.0,135.5769,135.6364,135.5373,135.5769,4512.0
2024-10-09 14:00:00,136.75,136.75,136.64,136.75,10846.0,135.4977,135.4977,135.3887,135.4977,10846.0
2024-10-09 14:05:00,136.78,136.98,136.78,136.89,3567.0,135.5274,135.7256,135.5274,135.6364,3567.0
2024-10-09 14:10:00,136.89,136.99,136.83,136.96,6076.0,135.6364,135.7355,135.5769,135.7057,6076.0
2024-10-09 14:15:00,136.97,136.97,136.77,136.85,5526.0,135.7157,135.7157,135.5175,135.5968,5526.0
2024-10-09 14:20:00,136.86,136.89,136.63,136.69,6682.0,135.6067,135.6364,135.3788,135.4382,6682.0
2024-10-09 14:25:00,136.72,136.77,136.67,136.71,4213.0,135.4679,135.5175,135.4184,135.458,4213.0
2024-10-09 14:30:00,136.67,136.93,136.65,136.9,11765.0,135.4184,135.676,135.3986,135.6463,11765.0
2024-10-09 14:35:00,136.93,137.03,136.93,136.99,9938.0,135.676,135.7751,135.676,135.7355,9938.0
2024-10-09 14:40:00,137.01,137.24,136.92,137.1,34297.0,135.7553,135.9832,135.6661,135.8445,34297.0
2024-10-09 14:45:00,137.1,137.25,137.07,137.25,10619.0,135.8445,135.9931,135.8147,135.9931,10619.0
2024-10-09 14:50:00,137.27,137.31,137.12,137.12,8344.0,136.0129,136.0525,135.8643,135.8643,8344.0
2024-10-09 14:55:00,137.12,137.19,137.03,137.06,15340.0,135.8643,135.9336,135.7751,135.8048,15340.0
2024-10-09 15:00:00,137.03,137.09,137.0,137.0,15334.0,135.7751,135.8346,135.7454,135.7454,15334.0
2024-10-09 15:05:00,137.01,137.13,137.0,137.07,21866.0,135.7553,135.8742,135.7454,135.8147,21866.0
2024-10-09 15:10:00,137.09,137.31,136.99,137.12,43997.0,135.8346,136.0525,135.7355,135.8643,43997.0
2024-10-09 15:15:00,137.14,137.25,137.13,137.19,25100.0,135.8841,135.9931,135.8742,135.9336,25100.0
2024-10-09 15:20:00,137.19,137.33,137.18,137.25,15162.0,135.9336,136.0724,135.9237,135.9931,15162.0
2024-10-09 15:25:00,137.25,137.33,137.09,137.09,26280.0,135.9931,136.0724,135.8346,135.8346,26280.0
2024-10-09 15:30:00,137.09,137.19,137.0,137.03,31387.0,135.8346,135.9336,135.7454,135.7751,31387.0
2024-10-09 15:35:00,137.03,137.2,137.03,137.09,17891.0,135.7751,135.9435,135.7751,135.8346,17891.0
2024-10-09 15:40:00,137.1,137.14,137.0,137.04,32062.0,135.8445,135.8841,135.7454,135.785,32062.0
2024-10-09 15:45:00,137.06,137.73,137.06,137.39,104659.0,135.8048,136.4687,135.8048,136.1318,104659.0
2024-10-09 15:50:00,137.39,137.96,137.33,137.95,59409.0,136.1318,136.6966,136.0724,136.6867,59409.0
2024-10-09 15:55:00,137.96,138.07,137.84,138.01,156657.0,136.6966,136.8056,136.5777,136.7461,156657.0
2024-10-10 09:30:00,138.04,138.25,137.79,138.01,34978.0,136.7759,136.9839,136.5281,136.7461,34978.0
2024-10-10 09:35:00,138.16,138.16,137.47,137.74,5861.0,136.8948,136.8948,136.2111,136.4786,5861.0
2024-10-10 09:40:00,137.93,138.19,137.67,137.67,4091.0,136.6669,136.9245,136.4092,136.4092,4091.0
2024-10-10 09:45:00,137.75,137.79,137.53,137.53,4921.0,136.4885,136.5281,136.2705,136.2705,4921.0
2024-10-10 09:50:00,137.58,138.32,137.58,138.24,52964.0,136.3201,137.0533,136.3201,136.974,52964.0
2024-10-10 09:55:00,138.24,138.84,138.13,138.22,27619.0,136.974,137.5685,136.865,136.9542,27619.0
2024-10-10 10:00:00,138.22,139.38,138.22,139.31,21337.0,136.9542,138.1036,136.9542,138.0342,21337.0
2024-10-10 10:05:00,139.35,139.64,139.2,139.3,44005.0,138.0739,138.3612,137.9252,138.0243,44005.0
2024-10-10 10:10:00,139.26,139.65,139.17,139.22,36257.0,137.9847,138.3711,137.8955,137.945,36257.0
2024-10-10 10:15:00,139.26,139.44,139.01,139.23,37851.0,137.9847,138.163,137.737,137.955,37851.0
2024-10-10 10:20:00,139.24,139.35,139.17,139.27,11785.0,137.9649,138.0739,137.8955,137.9946,11785.0
2024-10-10 10:25:00,139.23,139.39,139.09,139.11,19941.0,137.955,138.1135,137.8162,137.8361,19941.0
2024-10-10 10:30:00,139.14,139.27,139.01,139.1,26222.0,137.8658,137.9946,137.737,137.8261,26222.0
2024-10-10 10:35:00,139.07,139.32,139.05,139.3,15936.0,137.7964,138.0441,137.7766,138.0243,15936.0
2024-10-10 10:40:00,139.3,139.48,139.22,139.25,22031.0,138.0243,138.2027,137.945,137.9748,22031.0
2024-10-10 10:45:00,139.21,139.25,138.79,138.94,28210.0,137.9351,137.9748,137.519,137.6676,28210.0
2024-10-10 10:50:00,138.94,139.03,138.67,138.73,42305.0,137.6676,137.7568,137.4001,137.4595,42305.0
2024-10-10 10:55:00,138.77,139.01,138.71,138.89,23188.0,137.4992,137.737,137.4397,137.6181,23188.0
2024-10-10 11:00:00,138.87,138.89,138.64,138.85,47344.0,137.5983,137.6181,137.3704,137.5784,47344.0
2024-10-10 11:05:00,138.9,139.3,138.88,139.3,15938.0,137.628,138.0243,137.6082,138.0243,15938.0
2024-10-10 11:10:00,139.3,139.49,139.08,139.47,74591.0,138.0243,138.2126,137.8063,138.1928,74591.0
2024-10-10 11:15:00,139.49,139.61,139.21,139.28,22892.0,138.2126,138.3315,137.9351,138.0045,22892.0
2024-10-10 11:20:00,139.26,139.36,139.18,139.33,37023.0,137.9847,138.0838,137.9054,138.054,37023.0
2024-10-10 11:25:00,139.35,139.47,139.32,139.38,15089.0,138.0739,138.1928,138.0441,138.1036,15089.0
2024-10-10 11:30:00,139.4,139.4,139.23,139.32,8347.0,138.1234,138.1234,137.955,138.0441,8347.0
2024-10-10 11:35:00,139.33,139.33,139.2,139.25,11284.0,138.054,138.054,137.9252,137.9748,11284.0
2024-10-10 11:40:00,139.28,139.29,138.98,139.0,26650.0,138.0045,138.0144,137.7072,137.7271,26650.0
2024-10-10 11:45:00,138.98,139.41,138.89,139.41,36210.0,137.7072,138.1333,137.6181,138.1333,36210.0
2024-10-10 11:50:00,139.42,139.62,139.31,139.62,12254.0,138.1432,138.3414,138.0342,138.3414,12254.0
2024-10-10 11:55:00,139.62,140.02,139.62,139.97,47648.0,138.3414,138.7377,138.3414,138.6882,47648.0
2024-10-10 12:00:00,139.92,140.0,139.7,139.71,32973.0,138.6386,138.7179,138.4207,138.4306,32973.0
2024-10-10 12:05:00,139.71,139.96,139.7,139.75,19295.0,138.4306,138.6783,138.4207,138.4702,19295.0
2024-10-10 12:10:00,139.75,139.92,139.72,139.87,22974.0,138.4702,138.6386,138.4405,138.5891,22974.0
2024-10-10 12:15:00,139.91,139.98,139.82,139.94,28529.0,138.6287,138.6981,138.5396,138.6585,28529.0
2024-10-10 12:20:00,139.95,140.14,139.93,140.12,45973.0,138.6684,138.8566,138.6485,138.8368,45973.0
2024-10-10 12:25:00,140.12,140.36,140.08,140.33,30635.0,138.8368,139.0746,138.7972,139.0449,30635.0
2024-10-10 12:30:00,140.33,140.33,139.99,140.03,31867.0,139.0449,139.0449,138.708,138.7476,31867.0
2024-10-10 12:35:00,140.03,140.16,139.92,140.09,38110.0,138.7476,138.8764,138.6386,138.8071,38110.0
2024-10-10 12:40:00,140.09,140.2,139.95,140.07,26067.0,138.8071,138.9161,138.6684,138.7873,26067.0
2024-10-10 12:45:00,140.02,140.17,140.02,140.15,17733.0,138.7377,138.8863,138.7377,138.8665,17733.0
2024-10-10 12:50:00,140.15,140.17,139.88,139.9,21196.0,138.8665,138.8863,138.599,138.6188,21196.0
2024-10-10 12:55:00,139.89,140.08,139.74,139.97,57873.0,138.6089,138.7972,138.4603,138.6882,57873.0
2024-10-10 13:00:00,140.01,140.09,139.72,139.91,58133.0,138.7278,138.8071,138.4405,138.6287,58133.0
2024-10-10 13:05:00,139.91,139.91,139.09,139.27,240454.0,138.6287,138.6287,137.8162,137.9946,240454.0
2024-10-10 13:10:00,139.28,139.41,138.95,139.06,59000.0,138.0045,138.1333,137.6775,137.7865,59000.0
2024-10-10 13:15:00,139.06,139.13,138.79,138.85,50176.0,137.7865,137.8559,137.519,137.5784,50176.0
2024-10-10 13:20:00,138.88,139.08,138.52,138.8,230149.0,137.6082,137.8063,137.2515,137.5289,230149.0
2024-10-10 13:25:00,138.78,139.15,138.64,138.71,42989.0,137.5091,137.8757,137.3704,137.4397,42989.0
2024-10-10 13:30:00,138.72,138.89,138.57,138.84,83116.0,137.4496,137.6181,137.301,137.5685,83116.0
2024-10-10 13:35:00,138.85,138.95,138.53,138.56,331018.0,137.5784,137.6775,137.2614,137.2911,331018.0
2024-10-10 13:40:00,138.56,138.93,138.37,138.62,29333.0,137.2911,137.6577,137.1028,137.3505,29333.0
2024-10-10 13:45:00,138.66,138.71,138.32,138.33,22505.0,137.3902,137.4397,137.0533,137.0632,22505.0
2024-10-10 13:50:00,138.33,138.64,138.22,138.63,23730.0,137.0632,137.3704,136.9542,137.3605,23730.0
2024-10-10 13:55:00,138.64,138.88,138.63,138.88,22484.0,137.3704,137.6082,137.3605,137.6082,22484.0
2024-10-10 14:00:00,138.88,138.93,138.63,138.68,21710.0,137.6082,137.6577,137.3605,137.41,21710.0
2024-10-10 14:05:00,138.61,138.67,138.54,138.54,9486.0,137.3406,137.4001,137.2713,137.2713,9486.0
2024-10-10 14:10:00,138.59,138.6,138.53,138.59,13540.0,137.3208,137.3307,137.2614,137.3208,13540.0
2024-10-10 14:15:00,138.57,138.57,138.38,138.4,12654.0,137.301,137.301,137.1127,137.1326,12654.0
2024-10-10 14:20:00,138.37,138.49,138.22,138.44,27205.0,137.1028,137.2217,136.9542,137.1722,27205.0
2024-10-10 14:25:00,138.44,138.7,138.44,138.56,18929.0,137.1722,137.4298,137.1722,137.2911,18929.0
2024-10-10 14:30:00,138.56,138.68,138.55,138.68,10964.0,137.2911,137.41,137.2812,137.41,10964.0
2024-10-10 14:35:00,138.69,138.75,138.49,138.54,18221.0,137.4199,137.4794,137.2217,137.2713,18221.0
2024-10-10 14:40:00,138.55,138.58,138.27,138.28,93743.0,137.2812,137.3109,137.0037,137.0137,93743.0
2024-10-10 14:45:00,138.29,138.31,137.89,137.89,25354.0,137.0236,137.0434,136.6272,136.6272,25354.0
2024-10-10 14:50:00,137.8,138.18,137.74,138.18,37297.0,136.5381,136.9146,136.4786,136.9146,37297.0
2024-10-10 14:55:00,138.21,138.39,138.19,138.39,12198.0,136.9443,137.1227,136.9245,137.1227,12198.0
2024-10-10 15:00:00,138.34,138.53,138.32,138.32,12729.0,137.0731,137.2614,137.0533,137.0533,12729.0
2024-10-10 15:05:00,138.31,138.32,138.16,138.19,9879.0,137.0434,137.0533,136.8948,136.9245,9879.0
2024-10-10 15:10:00,138.21,138.47,138.19,138.32,32709.0,136.9443,137.2019,136.9245,137.0533,32709.0
2024-10-10 15:15:00,138.34,138.46,138.3,138.43,12541.0,137.0731,137.192,137.0335,137.1623,12541.0
2024-10-10 15:20:00,138.41,138.5,138.39,138.46,10877.0,137.1425,137.2316,137.1227,137.192,10877.0
2024-10-10 15:25:00,138.46,138.59,138.27,138.37,13522.0,137.192,137.3208,137.0037,137.1028,13522.0
2024-10-10 15:30:00,138.34,138.45,138.31,138.39,18913.0,137.0731,137.1821,137.0434,137.1227,18913.0
2024-10-10 15:35:00,138.37,138.38,138.18,138.34,19710.0,137.1028,137.1127,136.9146,137.0731,19710.0
2024-10-10 15:40:00,138.34,138.36,138.1,138.14,20889.0,137.0731,137.0929,136.8353,136.8749,20889.0
2024-10-10 15:45:00,138.16,138.17,138.06,138.06,23841.0,136.8948,136.9047,136.7957,136.7957,23841.0
2024-10-10 15:50:00,138.08,138.39,137.98,138.38,56865.0,136.8155,137.1227,136.7164,137.1127,56865.0
2024-10-10 15:55:00,138.37,138.37,137.9,137.92,213854.0,137.1028,137.1028,136.6371,136.657,213854.0
2024-10-11 09:30:00,138.19,139.12,138.02,139.12,14544.0,136.9245,137.846,136.756,137.846,14544.0
2024-10-11 09:35:00,138.91,139.22,138.71,138.73,12574.0,137.6379,137.945,137.4397,137.4595,12574.0
2024-10-11 09:40:00,138.75,139.0,138.66,138.71,12244.0,137.4794,137.7271,137.3902,137.4397,12244.0
2024-10-11 09:45:00,138.7,139.0,138.55,138.82,14499.0,137.4298,137.7271,137.2812,137.5487,14499.0
2024-10-11 09:50:00,138.78,139.0,138.43,138.84,12920.0,137.5091,137.7271,137.1623,137.5685,12920.0
2024-10-11 09:55:00,138.83,138.9,138.4,138.58,29014.0,137.5586,137.628,137.1326,137.3109,29014.0
2024-10-11 10:00:00,138.59,138.59,138.21,138.53,38718.0,137.3208,137.3208,136.9443,137.2614,38718.0
2024-10-11 10:05:00,138.48,138.91,138.48,138.8,35800.0,137.2118,137.6379,137.2118,137.5289,35800.0
2024-10-11 10:10:00,138.83,139.11,138.77,139.03,15081.0,137.5586,137.8361,137.4992,137.7568,15081.0
2024-10-11 10:15:00,139.09,139.2,138.72,139.0,32908.0,137.8162,137.9252,137.4496,137.7271,32908.0
2024-10-11 10:20:00,139.02,139.21,138.93,139.13,107739.0,137.7469,137.9351,137.6577,137.8559,107739.0
2024-10-11 10:25:00,139.14,139.67,139.13,139.43,26333.0,137.8658,138.3909,137.8559,138.1531,26333.0
2024-10-11 10:30:00,139.45,139.54,139.28,139.28,14467.0,138.1729,138.2621,138.0045,138.0045,14467.0
2024-10-11 10:35:00,139.33,139.64,139.33,139.5,23755.0,138.054,138.3612,138.054,138.2225,23755.0
2024-10-11 10:40:00,139.5,139.61,139.33,139.36,30248.0,138.2225,138.3315,138.054,138.0838,30248.0
2024-10-11 10:45:00,139.36,139.56,139.26,139.4,12749.0,138.0838,138.2819,137.9847,138.1234,12749.0
2024-10-11 10:50:00,139.41,139.47,139.21,139.24,11365.0,138.1333,138.1928,137.9351,137.9649,11365.0
2024-10-11 10:55:00,139.22,139.43,139.22,139.33,18536.0,137.945,138.1531,137.945,138.054,18536.0
2024-10-11 11:00:00,139.34,139.37,139.18,139.37,9034.0,138.064,138.0937,137.9054,138.0937,9034.0
2024-10-11 11:05:00,139.36,139.64,139.31,139.58,19059.0,138.0838,138.3612,138.0342,138.3018,19059.0
2024-10-11 11:10:00,139.58,139.77,139.49,139.7,12885.0,138.3018,138.49,138.2126,138.4207,12885.0
2024-10-11 11:15:00,139.75,139.76,139.57,139.57,8821.0,138.4702,138.4801,138.2918,138.2918,8821.0
2024-10-11 11:20:00,139.54,139.71,139.35,139.45,15944.0,138.2621,138.4306,138.0739,138.1729,15944.0
2024-10-11 11:25:00,139.45,139.48,139.2,139.34,9159.0,138.1729,138.2027,137.9252,138.064,9159.0
2024-10-11 11:30:00,139.37,139.58,139.34,139.47,17940.0,138.0937,138.3018,138.064,138.1928,17940.0
2024-10-11 11:35:00,139.49,139.58,139.42,139.5,85662.0,138.2126,138.3018,138.1432,138.2225,85662.0
2024-10-11 11:40:00,139.5,139.56,139.28,139.33,21098.0,138.2225,138.2819,138.0045,138.054,21098.0
2024-10-11 11:45:00,139.34,139.57,139.34,139.57,8591.0,138.064,138.2918,138.064,138.2918,8591.0
2024-10-11 11:50:00,139.56,139.64,139.5,139.52,13440.0,138.2819,138.3612,138.2225,138.2423,13440.0
2024-10-11 11:55:00,139.53,139.53,139.13,139.23,17129.0,138.2522,138.2522,137.8559,137.955,17129.0
2024-10-11 12:00:00,139.24,139.35,139.09,139.28,23828.0,137.9649,138.0739,137.8162,138.0045,23828.0
2024-10-11 12:05:00,139.26,139.29,139.02,139.08,10733.0,137.9847,138.0144,137.7469,137.8063,10733.0
2024-10-11 12:10:00,139.08,139.17,139.01,139.1,16122.0,137.8063,137.8955,137.737,137.8261,16122.0
2024-10-11 12:15:00,139.1,139.23,139.09,139.12,14399.0,137.8261,137.955,137.8162,137.846,14399.0
2024-10-11 12:20:00,139.07,139.1,138.85,138.91,9999.0,137.7964,137.8261,137.5784,137.6379,9999.0
2024-10-11 12:25:00,138.88,138.88,138.57,138.74,9550.0,137.6082,137.6082,137.301,137.4694,9550.0
2024-10-11 12:30:00,138.75,138.9,138.75,138.76,15215.0,137.4794,137.628,137.4794,137.4893,15215.0
2024-10-11 12:35:00,138.76,138.91,138.62,138.91,35577.0,137.4893,137.6379,137.3505,137.6379,35577.0
2024-10-11 12:40:00,138.89,138.94,138.75,138.8,93789.0,137.6181,137.6676,137.4794,137.5289,93789.0
2024-10-11 12:45:00,138.76,138.89,138.74,138.83,8547.0,137.4893,137.6181,137.4694,137.5586,8547.0
2024-10-11 12:50:00,138.83,138.87,138.73,138.79,15376.0,137.5586,137.5983,137.4595,137.519,15376.0
2024-10-11 12:55:00,138.78,139.03,138.71,139.02,14060.0,137.5091,137.7568,137.4397,137.7469,14060.0
2024-10-11 13:00:00,139.06,139.06,138.95,138.98,15108.0,137.7865,137.7865,137.6775,137.7072,15108.0
2024-10-11 13:05:00,138.97,139.1,138.94,139.09,7642.0,137.6973,137.8261,137.6676,137.8162,7642.0
2024-10-11 13:10:00,139.12,139.21,139.09,139.12,12452.0,137.846,137.9351,137.8162,137.846,12452.0
2024-10-11 13:15:00,139.12,139.24,139.08,139.14,10513.0,137.846,137.9649,137.8063,137.8658,10513.0
2024-10-11 13:20:00,139.13,139.2,139.11,139.12,7201.0,137.8559,137.9252,137.8361,137.846,7201.0
2024-10-11 13:25:00,139.09,139.14,139.01,139.07,7087.0,137.8162,137.8658,137.737,137.7964,7087.0
2024-10-11 13:30:00,139.08,139.22,139.08,139.16,7766.0,137.8063,137.945,137.8063,137.8856,7766.0
2024-10-11 13:35:00,139.14,139.28,139.11,139.27,7737.0,137.8658,138.0045,137.8361,137.9946,7737.0
2024-10-11 13:40:00,139.28,139.62,139.28,139.6,7973.0,138.0045,138.3414,138.0045,138.3216,7973.0
2024-10-11 13:45:00,139.62,139.72,139.5,139.55,16798.0,138.3414,138.4405,138.2225,138.272,16798.0
2024-10-11 13:50:00,139.5,139.57,139.42,139.53,7697.0,138.2225,138.2918,138.1432,138.2522,7697.0
2024-10-11 13:55:00,139.51,139.51,139.4,139.48,5682.0,138.2324,138.2324,138.1234,138.2027,5682.0
2024-10-11 14:00:00,139.47,139.65,139.44,139.57,11574.0,138.1928,138.3711,138.163,138.2918,11574.0
2024-10-11 14:05:00,139.59,139.72,139.56,139.56,4543.0,138.3117,138.4405,138.2819,138.2819,4543.0
2024-10-11 14:10:00,139.58,139.68,139.58,139.63,5418.0,138.3018,138.4008,138.3018,138.3513,5418.0
2024-10-11 14:15:00,139.6,139.81,139.6,139.81,16624.0,138.3216,138.5296,138.3216,138.5296,16624.0
2024-10-11 14:20:00,139.81,139.81,139.51,139.54,7094.0,138.5296,138.5296,138.2324,138.2621,7094.0
2024-10-11 14:25:00,139.51,139.56,139.44,139.53,4370.0,138.2324,138.2819,138.163,138.2522,4370.0
2024-10-11 14:30:00,139.54,139.71,139.39,139.39,17479.0,138.2621,138.4306,138.1135,138.1135,17479.0
2024-10-11 14:35:00,139.41,139.41,139.28,139.34,5029.0,138.1333,138.1333,138.0045,138.064,5029.0
2024-10-11 14:40:00,139.38,139.38,139.2,139.24,6610.0,138.1036,138.1036,137.9252,137.9649,6610.0
2024-10-11 14:45:00,139.23,139.27,139.07,139.08,10209.0,137.955,137.9946,137.7964,137.8063,10209.0
2024-10-11 14:50:00,139.11,139.17,139.07,139.08,8094.0,137.8361,137.8955,137.7964,137.8063,8094.0
2024-10-11 14:55:00,139.12,139.27,139.11,139.23,16445.0,137.846,137.9946,137.8361,137.955,16445.0
2024-10-11 15:00:00,139.17,139.36,139.17,139.32,19884.0,137.8955,138.0838,137.8955,138.0441,19884.0
2024-10-11 15:05:00,139.31,139.33,139.19,139.25,11292.0,138.0342,138.054,137.9153,137.9748,11292.0
2024-10-11 15:10:00,139.24,139.4,139.24,139.36,8291.0,137.9649,138.1234,137.9649,138.0838,8291.0
2024-10-11 15:15:00,139.4,139.52,139.38,139.4,6580.0,138.1234,138.2423,138.1036,138.1234,6580.0
2024-10-11 15:20:00,139.4,139.42,139.19,139.19,9875.0,138.1234,138.1432,137.9153,137.9153,9875.0
2024-10-11 15:25:00,139.2,139.26,139.09,139.23,32912.0,137.9252,137.9847,137.8162,137.955,32912.0
2024-10-11 15:30:00,139.16,139.35,139.14,139.32,9600.0,137.8856,138.0739,137.8658,138.0441,9600.0
2024-10-11 15:35:00,139.33,139.39,139.28,139.33,8591.0,138.054,138.1135,138.0045,138.054,8591.0
2024-10-11 15:40:00,139.33,139.38,139.29,139.35,9070.0,138.054,138.1036,138.0144,138.0739,9070.0
2024-10-11 15:45:00,139.35,139.61,139.35,139.6,20228.0,138.0739,138.3315,138.0739,138.3216,20228.0
2024-10-11 15:50:00,139.64,140.02,139.62,139.9,59889.0,138.3612,138.7377,138.3414,138.6188,59889.0
2024-10-11 15:55:00,139.88,140.3,139.88,140.22,282697.0,138.599,139.0152,138.599,138.9359,282697.0
2024-10-14 09:30:00,141.07,141.61,140.21,140.77,51365.0,139.7781,140.3132,138.926,139.4809,51365.0
2024-10-14 09:35:00,140.91,140.91,139.87,139.93,6848.0,139.6196,139.6196,138.5891,138.6485,6848.0
2024-10-14 09:40:00,139.76,140.48,139.76,140.38,5509.0,138.4801,139.1935,138.4801,139.0944,5509.0
2024-10-14 09:45:00,140.46,141.08,140.44,141.03,18982.0,139.1737,139.788,139.1539,139.7385,18982.0
2024-10-14 09:50:00,141.13,141.13,140.3,140.38,9928.0,139.8376,139.8376,139.0152,139.0944,9928.0
2024-10-14 09:55:00,140.51,140.61,140.33,140.57,5576.0,139.2232,139.3223,139.0449,139.2827,5576.0
2024-10-14 10:00:00,140.59,140.76,140.17,140.17,11655.0,139.3025,139.4709,138.8863,138.8863,11655.0
2024-10-14 10:05:00,140.21,140.25,139.98,140.09,14826.0,138.926,138.9656,138.6981,138.8071,14826.0
2024-10-14 10:10:00,139.99,140.05,139.73,139.75,7993.0,138.708,138.7674,138.4504,138.4702,7993.0
2024-10-14 10:15:00,139.75,139.86,139.63,139.72,9894.0,138.4702,138.5792,138.3513,138.4405,9894.0
2024-10-14 10:20:00,139.72,140.0,139.72,139.87,13885.0,138.4405,138.7179,138.4405,138.5891,13885.0
2024-10-14 10:25:00,139.79,140.13,139.79,140.08,11955.0,138.5098,138.8467,138.5098,138.7972,11955.0
2024-10-14 10:30:00,140.04,140.25,140.02,140.17,13863.0,138.7575,138.9656,138.7377,138.8863,13863.0
2024-10-14 10:35:00,140.19,140.7,140.06,140.7,21200.0,138.9062,139.4115,138.7774,139.4115,21200.0
2024-10-14 10:40:00,140.66,140.77,140.6,140.69,12535.0,139.3719,139.4809,139.3124,139.4016,12535.0
2024-10-14 10:45:00,140.69,140.86,140.49,140.56,9693.0,139.4016,139.57,139.2034,139.2728,9693.0
2024-10-14 10:50:00,140.5,140.99,140.5,140.81,10453.0,139.2133,139.6988,139.2133,139.5205,10453.0
2024-10-14 10:55:00,140.81,140.94,140.62,140.84,12498.0,139.5205,139.6493,139.3322,139.5502,12498.0
2024-10-14 11:00:00,140.81,140.89,140.65,140.71,7210.0,139.5205,139.5998,139.362,139.4214,7210.0
2024-10-14 11:05:00,140.72,140.91,140.67,140.91,6763.0,139.4313,139.6196,139.3818,139.6196,6763.0
2024-10-14 11:10:00,140.94,141.18,140.94,141.03,11200.0,139.6493,139.8871,139.6493,139.7385,11200.0
2024-10-14 11:15:00,141.07,141.12,141.0,141.0,12882.0,139.7781,139.8277,139.7087,139.7087,12882.0
2024-10-14 11:20:00,141.0,141.02,140.84,140.88,11101.0,139.7087,139.7286,139.5502,139.5898,11101.0
2024-10-14 11:25:00,140.89,141.02,140.82,140.93,19580.0,139.5998,139.7286,139.5304,139.6394,19580.0
2024-10-14 11:30:00,140.9,140.91,140.76,140.79,8012.0,139.6097,139.6196,139.4709,139.5007,8012.0
2024-10-14 11:35:00,140.78,140.9,140.74,140.74,11768.0,139.4908,139.6097,139.4511,139.4511,11768.0
2024-10-14 11:40:00,140.68,140.81,140.66,140.78,6032.0,139.3917,139.5205,139.3719,139.4908,6032.0
2024-10-14 11:45:00,140.78,141.07,140.71,141.05,150594.0,139.4908,139.7781,139.4214,139.7583,150594.0
2024-10-14 11:50:00,141.05,141.13,141.05,141.11,1967.0,139.7583,139.8376,139.7583,139.8177,1967.0
2024-10-14 11:55:00,141.13,141.17,140.9,141.01,8973.0,139.8376,139.8772,139.6097,139.7187,8973.0
2024-10-14 12:00:00,140.99,141.12,140.95,141.1,6404.0,139.6988,139.8277,139.6592,139.8078,6404.0
2024-10-14 12:05:00,141.09,141.18,141.0,141.03,4985.0,139.7979,139.8871,139.7087,139.7385,4985.0
2024-10-14 12:10:00,141.0,141.23,141.0,141.16,40489.0,139.7087,139.9366,139.7087,139.8673,40489.0
2024-10-14 12:15:00,141.17,141.49,141.14,141.14,24662.0,139.8772,140.1943,139.8475,139.8475,24662.0
2024-10-14 12:20:00,141.17,141.29,141.14,141.22,7959.0,139.8772,139.9961,139.8475,139.9267,7959.0
2024-10-14 12:25:00,141.19,141.19,141.02,141.11,14771.0,139.897,139.897,139.7286,139.8177,14771.0
2024-10-14 12:30:00,141.11,141.35,141.11,141.34,13366.0,139.8177,140.0555,139.8177,140.0456,13366.0
2024-10-14 12:35:00,141.28,141.55,141.28,141.42,10564.0,139.9862,140.2537,139.9862,140.1249,10564.0
2024-10-14 12:40:00,141.43,141.43,141.26,141.37,7606.0,140.1348,140.1348,139.9664,140.0754,7606.0
2024-10-14 12:45:00,141.39,141.4,141.25,141.28,28492.0,140.0952,140.1051,139.9565,139.9862,28492.0
2024-10-14 12:50:00,141.31,141.32,141.13,141.17,15295.0,140.0159,140.0258,139.8376,139.8772,15295.0
2024-10-14 12:55:00,141.21,141.25,141.16,141.25,9006.0,139.9168,139.9565,139.8673,139.9565,9006.0
2024-10-14 13:00:00,141.24,141.37,141.2,141.36,7924.0,139.9466,140.0754,139.9069,140.0655,7924.0
2024-10-14 13:05:00,141.35,141.35,140.97,140.97,19454.0,140.0555,140.0555,139.679,139.679,19454.0
2024-10-14 13:10:00,141.03,141.03,140.79,140.82,6094.0,139.7385,139.7385,139.5007,139.5304,6094.0
2024-10-14 13:15:00,140.83,140.96,140.82,140.89,4820.0,139.5403,139.6691,139.5304,139.5998,4820.0
2024-10-14 13:20:00,140.91,141.03,140.9,140.99,12665.0,139.6196,139.7385,139.6097,139.6988,12665.0
2024-10-14 13:25:00,140.99,141.07,140.95,140.98,12021.0,139.6988,139.7781,139.6592,139.6889,12021.0
2024-10-14 13:30:00,140.99,141.16,140.97,141.13,10814.0,139.6988,139.8673,139.679,139.8376,10814.0
2024-10-14 13:35:00,141.1,141.27,141.09,141.27,7371.0,139.8078,139.9763,139.7979,139.9763,7371.0
2024-10-14 13:40:00,141.27,141.29,141.2,141.23,6066.0,139.9763,139.9961,139.9069,139.9366,6066.0
2024-10-14 13:45:00,141.23,141.32,141.14,141.17,8971.0,139.9366,140.0258,139.8475,139.8772,8971.0
2024-10-14 13:50:00,141.19,141.24,141.17,141.23,8756.0,139.897,139.9466,139.8772,139.9366,8756.0
2024-10-14 13:55:00,141.22,141.32,141.19,141.2,7688.0,139.9267,140.0258,139.897,139.9069,7688.0
2024-10-14 14:00:00,141.18,141.19,141.09,141.16,15482.0,139.8871,139.897,139.7979,139.8673,15482.0
2024-10-14 14:05:00,141.16,141.25,141.13,141.22,10340.0,139.8673,139.9565,139.8376,139.9267,10340.0
2024-10-14 14:10:00,141.25,141.34,141.21,141.29,9467.0,139.9565,140.0456,139.9168,139.9961,9467.0
2024-10-14 14:15:00,141.29,141.34,141.24,141.24,14356.0,139.9961,140.0456,139.9466,139.9466,14356.0
2024-10-14 14:20:00,141.22,141.24,141.06,141.17,22620.0,139.9267,139.9466,139.7682,139.8772,22620.0
2024-10-14 14:25:00,141.19,141.24,141.1,141.16,8588.0,139.897,139.9466,139.8078,139.8673,8588.0
2024-10-14 14:30:00,141.17,141.3,141.16,141.3,11389.0,139.8772,140.006,139.8673,140.006,11389.0
2024-10-14 14:35:00,141.3,141.39,141.21,141.22,13729.0,140.006,140.0952,139.9168,139.9267,13729.0
2024-10-14 14:40:00,141.22,141.45,141.19,141.39,15545.0,139.9267,140.1546,139.897,140.0952,15545.0
2024-10-14 14:45:00,141.37,141.42,141.3,141.32,23230.0,140.0754,140.1249,140.006,140.0258,23230.0
2024-10-14 14:50:00,141.3,141.4,141.29,141.31,25129.0,140.006,140.1051,139.9961,140.0159,25129.0
2024-10-14 14:55:00,141.28,141.33,141.11,141.17,20021.0,139.9862,140.0357,139.8177,139.8772,20021.0
2024-10-14 15:00:00,141.15,141.3,141.14,141.3,14325.0,139.8574,140.006,139.8475,140.006,14325.0
2024-10-14 15:05:00,141.31,141.46,141.17,141.43,16960.0,140.0159,140.1645,139.8772,140.1348,16960.0
2024-10-14 15:10:00,141.46,141.6,141.42,141.55,16496.0,140.1645,140.3033,140.1249,140.2537,16496.0
2024-10-14 15:15:00,141.55,141.63,141.41,141.41,28393.0,140.2537,140.333,140.115,140.115,28393.0
2024-10-14 15:20:00,141.4,141.51,141.36,141.38,14802.0,140.1051,140.2141,140.0655,140.0853,14802.0
2024-10-14 15:25:00,141.35,141.35,141.19,141.2,10268.0,140.0555,140.0555,139.897,139.9069,10268.0
2024-10-14 15:30:00,141.21,141.24,141.13,141.14,19142.0,139.9168,139.9466,139.8376,139.8475,19142.0
2024-10-14 15:35:00,141.14,141.31,141.14,141.19,19538.0,139.8475,140.0159,139.8475,139.897,19538.0
2024-10-14 15:40:00,141.2,141.31,141.2,141.3,27834.0,139.9069,140.0159,139.9069,140.006,27834.0
2024-10-14 15:45:00,141.3,141.36,141.22,141.31,36611.0,140.006,140.0655,139.9267,140.0159,36611.0
2024-10-14 15:50:00,141.32,141.37,141.21,141.31,92323.0,140.0258,140.0754,139.9168,140.0159,92323.0
2024-10-14 15:55:00,141.31,141.4,141.27,141.35,183200.0,140.0159,140.1051,139.9763,140.0555,183200.0
2024-10-15 09:30:00,141.7,141.79,141.17,141.17,26915.0,140.4023,140.4915,139.8772,139.8772,26915.0
2024-10-15 09:35:00,141.31,141.6,141.08,141.56,3248.0,140.0159,140.3033,139.788,140.2636,3248.0
2024-10-15 09:40:00,141.61,141.7,141.38,141.52,13003.0,140.3132,140.4023,140.0853,140.224,13003.0
2024-10-15 09:45:00,141.44,141.5,141.22,141.27,19386.0,140.1447,140.2042,139.9267,139.9763,19386.0
2024-10-15 09:50:00,141.27,141.27,140.29,140.74,88169.0,139.9763,139.9763,139.0053,139.4511,88169.0
2024-10-15 09:55:00,140.84,141.26,140.84,140.97,33783.0,139.5502,139.9664,139.5502,139.679,33783.0
2024-10-15 10:00:00,140.99,141.7,140.98,141.56,31876.0,139.6988,140.4023,139.6889,140.2636,31876.0
2024-10-15 10:05:00,141.61,141.72,141.46,141.61,10505.0,140.3132,140.4222,140.1645,140.3132,10505.0
2024-10-15 10:10:00,141.59,141.8,141.53,141.72,10311.0,140.2933,140.5014,140.2339,140.4222,10311.0
2024-10-15 10:15:00,141.79,141.94,141.59,141.61,22212.0,140.4915,140.6401,140.2933,140.3132,22212.0
2024-10-15 10:20:00,141.54,141.63,140.84,140.92,15970.0,140.2438,140.333,139.5502,139.6295,15970.0
2024-10-15 10:25:00,140.93,141.58,140.92,141.28,9583.0,139.6394,140.2834,139.6295,139.9862,9583.0
2024-10-15 10:30:00,141.2,141.27,141.09,141.13,10569.0,139.9069,139.9763,139.7979,139.8376,10569.0
2024-10-15 10:35:00,141.07,141.16,140.89,140.98,6716.0,139.7781,139.8673,139.5998,139.6889,6716.0
2024-10-15 10:40:00,141.01,141.04,140.48,140.59,60765.0,139.7187,139.7484,139.1935,139.3025,60765.0
2024-10-15 10:45:00,140.55,140.62,140.37,140.56,18583.0,139.2629,139.3322,139.0845,139.2728,18583.0
2024-10-15 10:50:00,140.62,140.79,140.5,140.78,61431.0,139.3322,139.5007,139.2133,139.4908,61431.0
2024-10-15 10:55:00,140.78,140.85,140.64,140.81,10374.0,139.4908,139.5601,139.352,139.5205,10374.0
2024-10-15 11:00:00,140.74,140.92,140.63,140.76,5730.0,139.4511,139.6295,139.3421,139.4709,5730.0
2024-10-15 11:05:00,140.76,140.96,140.71,140.94,5836.0,139.4709,139.6691,139.4214,139.6493,5836.0
2024-10-15 11:10:00,140.94,141.08,140.88,141.08,3472.0,139.6493,139.788,139.5898,139.788,3472.0
2024-10-15 11:15:00,141.08,141.24,141.07,141.23,5183.0,139.788,139.9466,139.7781,139.9366,5183.0
2024-10-15 11:20:00,141.19,141.4,141.17,141.26,6440.0,139.897,140.1051,139.8772,139.9664,6440.0
2024-10-15 11:25:00,141.25,141.29,140.97,141.05,14568.0,139.9565,139.9961,139.679,139.7583,14568.0
2024-10-15 11:30:00,141.09,141.17,140.93,141.17,11444.0,139.7979,139.8772,139.6394,139.8772,11444.0
2024-10-15 11:35:00,141.14,141.27,141.13,141.16,6497.0,139.8475,139.9763,139.8376,139.8673,6497.0
2024-10-15 11:40:00,141.15,141.45,141.06,141.45,5975.0,139.8574,140.1546,139.7682,140.1546,5975.0
2024-10-15 11:45:00,141.49,141.56,141.4,141.45,6237.0,140.1943,140.2636,140.1051,140.1546,6237.0
2024-10-15 11:50:00,141.44,141.51,141.33,141.37,7157.0,140.1447,140.2141,140.0357,140.0754,7157.0
2024-10-15 11:55:00,141.34,141.38,141.12,141.16,23448.0,140.0456,140.0853,139.8277,139.8673,23448.0
2024-10-15 12:00:00,141.13,141.28,141.11,141.2,11942.0,139.8376,139.9862,139.8177,139.9069,11942.0
2024-10-15 12:05:00,141.16,141.52,141.16,141.52,4926.0,139.8673,140.224,139.8673,140.224,4926.0
2024-10-15 12:10:00,141.5,141.56,141.33,141.53,117562.0,140.2042,140.2636,140.0357,140.2339,117562.0
2024-10-15 12:15:00,141.53,141.71,141.5,141.67,7324.0,140.2339,140.4122,140.2042,140.3726,7324.0
2024-10-15 12:20:00,141.69,141.82,141.65,141.81,6759.0,140.3924,140.5212,140.3528,140.5113,6759.0
2024-10-15 12:25:00,141.83,141.95,141.63,141.86,11747.0,140.5311,140.65,140.333,140.5609,11747.0
2024-10-15 12:30:00,141.81,142.11,141.78,142.07,9705.0,140.5113,140.8086,140.4816,140.769,9705.0
2024-10-15 12:35:00,142.0,142.03,141.7,141.75,9784.0,140.6996,140.7293,140.4023,140.4519,9784.0
2024-10-15 12:40:00,141.7,141.79,141.54,141.55,8276.0,140.4023,140.4915,140.2438,140.2537,8276.0
2024-10-15 12:45:00,141.57,141.61,141.49,141.61,8821.0,140.2735,140.3132,140.1943,140.3132,8821.0
2024-10-15 12:50:00,141.55,141.71,141.54,141.71,7407.0,140.2537,140.4122,140.2438,140.4122,7407.0
2024-10-15 12:55:00,141.69,141.83,141.65,141.78,6909.0,140.3924,140.5311,140.3528,140.4816,6909.0
2024-10-15 13:00:00,141.8,142.08,141.79,142.05,17179.0,140.5014,140.7789,140.4915,140.7491,17179.0
2024-10-15 13:05:00,142.05,142.19,142.01,142.1,7594.0,140.7491,140.8879,140.7095,140.7987,7594.0
2024-10-15 13:10:00,142.1,142.22,141.97,142.17,7986.0,140.7987,140.9176,140.6699,140.868,7986.0
2024-10-15 13:15:00,142.15,142.27,141.97,142.13,5579.0,140.8482,140.9671,140.6699,140.8284,5579.0
2024-10-15 13:20:00,142.17,142.24,142.09,142.13,4182.0,140.868,140.9374,140.7888,140.8284,4182.0
2024-10-15 13:25:00,142.08,142.11,142.0,142.0,2716.0,140.7789,140.8086,140.6996,140.6996,2716.0
2024-10-15 13:30:00,142.0,142.49,141.99,142.2,18796.0,140.6996,141.1851,140.6897,140.8978,18796.0
2024-10-15 13:35:00,142.26,142.52,142.26,142.47,6781.0,140.9572,141.2148,140.9572,141.1653,6781.0
2024-10-15 13:40:00,142.51,142.58,142.43,142.43,8085.0,141.2049,141.2743,141.1257,141.1257,8085.0
2024-10-15 13:45:00,142.5,142.56,142.47,142.51,11973.0,141.195,141.2545,141.1653,141.2049,11973.0
2024-10-15 13:50:00,142.48,142.54,142.32,142.32,6212.0,141.1752,141.2346,141.0167,141.0167,6212.0
2024-10-15 13:55:00,142.32,142.32,142.0,142.0,4398.0,141.0167,141.0167,140.6996,140.6996,4398.0
2024-10-15 14:00:00,141.97,142.19,141.87,142.01,6767.0,140.6699,140.8879,140.5708,140.7095,6767.0
2024-10-15 14:05:00,142.1,142.13,142.0,142.0,4357.0,140.7987,140.8284,140.6996,140.6996,4357.0
2024-10-15 14:10:00,142.0,142.16,142.0,142.13,4661.0,140.6996,140.8581,140.6996,140.8284,4661.0
2024-10-15 14:15:00,142.06,142.06,141.85,141.88,10709.0,140.759,140.759,140.551,140.5807,10709.0
2024-10-15 14:20:00,141.87,142.09,141.87,142.03,7557.0,140.5708,140.7888,140.5708,140.7293,7557.0
2024-10-15 14:25:00,142.04,142.12,141.78,141.8,12761.0,140.7392,140.8185,140.4816,140.5014,12761.0
2024-10-15 14:30:00,141.79,141.99,141.7,141.8,32094.0,140.4915,140.6897,140.4023,140.5014,32094.0
2024-10-15 14:35:00,141.78,141.89,141.73,141.8,20944.0,140.4816,140.5906,140.4321,140.5014,20944.0
2024-10-15 14:40:00,141.82,142.01,141.78,141.99,4962.0,140.5212,140.7095,140.4816,140.6897,4962.0
2024-10-15 14:45:00,142.01,142.01,141.81,141.81,5030.0,140.7095,140.7095,140.5113,140.5113,5030.0
2024-10-15 14:50:00,141.84,141.98,141.75,141.9,7761.0,140.5411,140.6798,140.4519,140.6005,7761.0
2024-10-15 14:55:00,141.9,141.92,141.73,141.74,4298.0,140.6005,140.6203,140.4321,140.442,4298.0
2024-10-15 15:00:00,141.78,141.82,141.65,141.66,7110.0,140.4816,140.5212,140.3528,140.3627,7110.0
2024-10-15 15:05:00,141.61,141.67,141.47,141.57,21873.0,140.3132,140.3726,140.1744,140.2735,21873.0
2024-10-15 15:10:00,141.57,141.89,141.57,141.59,23568.0,140.2735,140.5906,140.2735,140.2933,23568.0
2024-10-15 15:15:00,141.64,141.76,141.52,141.73,10808.0,140.3429,140.4618,140.224,140.4321,10808.0
2024-10-15 15:20:00,141.76,141.82,141.72,141.73,8256.0,140.4618,140.5212,140.4222,140.4321,8256.0
2024-10-15 15:25:00,141.74,141.76,141.63,141.63,11862.0,140.442,140.4618,140.333,140.333,11862.0
2024-10-15 15:30:00,141.64,141.7,141.45,141.58,26679.0,140.3429,140.4023,140.1546,140.2834,26679.0
2024-10-15 15:35:00,141.56,141.59,141.37,141.55,22588.0,140.2636,140.2933,140.0754,140.2537,22588.0
2024-10-15 15:40:00,141.56,141.6,141.4,141.42,46658.0,140.2636,140.3033,140.1051,140.1249,46658.0
2024-10-15 15:45:00,141.43,141.59,141.31,141.57,53799.0,140.1348,140.2933,140.0159,140.2735,53799.0
2024-10-15 15:50:00,141.6,141.7,141.39,141.62,81989.0,140.3033,140.4023,140.0952,140.3231,81989.0
2024-10-15 15:55:00,141.6,141.61,141.28,141.59,179203.0,140.3033,140.3132,139.9862,140.2933,179203.0
2024-10-16 09:30:00,142.62,142.77,142.29,142.48,11350.0,141.3139,141.4625,140.9869,141.1752,11350.0
2024-10-16 09:35:00,142.47,142.78,142.32,142.6,17313.0,141.1653,141.4724,141.0167,141.2941,17313.0
2024-10-16 09:40:00,142.46,142.86,142.43,142.86,9417.0,141.1554,141.5517,141.1257,141.5517,9417.0
2024-10-16 09:45:00,142.91,143.05,142.72,142.74,14510.0,141.6013,141.74,141.413,141.4328,14510.0
2024-10-16 09:50:00,142.74,142.76,142.55,142.62,15443.0,141.4328,141.4526,141.2446,141.3139,15443.0
2024-10-16 09:55:00,142.64,142.78,142.57,142.62,7720.0,141.3337,141.4724,141.2644,141.3139,7720.0
2024-10-16 10:00:00,142.62,142.67,141.78,141.78,69843.0,141.3139,141.3635,140.4816,140.4816,69843.0
2024-10-16 10:05:00,141.79,141.9,141.5,141.81,30212.0,140.4915,140.6005,140.2042,140.5113,30212.0
2024-10-16 10:10:00,141.75,142.1,141.75,141.96,8904.0,140.4519,140.7987,140.4519,140.66,8904.0
2024-10-16 10:15:00,142.09,142.32,142.09,142.32,9924.0,140.7888,141.0167,140.7888,141.0167,9924.0
2024-10-16 10:20:00,142.23,142.53,142.23,142.53,3613.0,140.9275,141.2247,140.9275,141.2247,3613.0
2024-10-16 10:25:00,142.5,142.7,142.3,142.3,12028.0,141.195,141.3932,140.9968,140.9968,12028.0
2024-10-16 10:30:00,142.34,142.61,142.3,142.61,17475.0,141.0365,141.304,140.9968,141.304,17475.0
2024-10-16 10:35:00,142.65,142.67,142.19,142.25,28215.0,141.3436,141.3635,140.8879,140.9473,28215.0
2024-10-16 10:40:00,142.25,142.28,141.96,142.1,23949.0,140.9473,140.977,140.66,140.7987,23949.0
2024-10-16 10:45:00,142.1,142.56,141.96,142.56,19012.0,140.7987,141.2545,140.66,141.2545,19012.0
2024-10-16 10:50:00,142.55,142.74,142.55,142.63,21087.0,141.2446,141.4328,141.2446,141.3238,21087.0
2024-10-16 10:55:00,142.58,142.63,142.24,142.37,18125.0,141.2743,141.3238,140.9374,141.0662,18125.0
2024-10-16 11:00:00,142.35,142.35,141.81,141.86,42440.0,141.0464,141.0464,140.5113,140.5609,42440.0
2024-10-16 11:05:00,141.88,141.88,141.64,141.88,27365.0,140.5807,140.5807,140.3429,140.5807,27365.0
2024-10-16 11:10:00,141.88,141.98,141.7,141.81,32278.0,140.5807,140.6798,140.4023,140.5113,32278.0
2024-10-16 11:15:00,141.78,142.23,141.78,142.23,14622.0,140.4816,140.9275,140.4816,140.9275,14622.0
2024-10-16 11:20:00,142.28,142.38,142.1,142.25,18401.0,140.977,141.0761,140.7987,140.9473,18401.0
2024-10-16 11:25:00,142.27,142.27,142.01,142.25,29564.0,140.9671,140.9671,140.7095,140.9473,29564.0
2024-10-16 11:30:00,142.26,142.38,141.92,142.01,101366.0,140.9572,141.0761,140.6203,140.7095,101366.0
2024-10-16 11:35:00,142.01,142.23,142.01,142.2,48019.0,140.7095,140.9275,140.7095,140.8978,48019.0
2024-10-16 11:40:00,142.2,142.43,142.19,142.32,11950.0,140.8978,141.1257,140.8879,141.0167,11950.0
2024-10-16 11:45:00,142.32,142.33,142.09,142.22,12133.0,141.0167,141.0266,140.7888,140.9176,12133.0
2024-10-16 11:50:00,142.26,142.33,142.21,142.31,14918.0,140.9572,141.0266,140.9077,141.0068,14918.0
2024-10-16 11:55:00,142.3,142.37,142.24,142.31,12241.0,140.9968,141.0662,140.9374,141.0068,12241.0
2024-10-16 12:00:00,142.32,142.5,142.32,142.45,5959.0,141.0167,141.195,141.0167,141.1455,5959.0
2024-10-16 12:05:00,142.47,142.74,142.46,142.72,11018.0,141.1653,141.4328,141.1554,141.413,11018.0
2024-10-16 12:10:00,142.73,142.79,142.61,142.79,25017.0,141.4229,141.4824,141.304,141.4824,25017.0
2024-10-16 12:15:00,142.78,142.78,142.45,142.46,132758.0,141.4724,141.4724,141.1455,141.1554,132758.0
2024-10-16 12:20:00,142.47,142.73,142.45,142.73,23482.0,141.1653,141.4229,141.1455,141.4229,23482.0
2024-10-16 12:25:00,142.69,142.96,142.69,142.95,15603.0,141.3833,141.6508,141.3833,141.6409,15603.0
2024-10-16 12:30:00,142.95,143.02,142.71,142.77,17415.0,141.6409,141.7103,141.4031,141.4625,17415.0
2024-10-16 12:35:00,142.75,142.85,142.7,142.85,5766.0,141.4427,141.5418,141.3932,141.5418,5766.0
2024-10-16 12:40:00,142.86,142.86,142.71,142.73,3911.0,141.5517,141.5517,141.4031,141.4229,3911.0
2024-10-16 12:45:00,142.71,142.71,142.56,142.65,8682.0,141.4031,141.4031,141.2545,141.3436,8682.0
2024-10-16 12:50:00,142.64,142.75,142.59,142.71,7098.0,141.3337,141.4427,141.2842,141.4031,7098.0
2024-10-16 12:55:00,142.74,142.77,142.6,142.64,9119.0,141.4328,141.4625,141.2941,141.3337,9119.0
2024-10-16 13:00:00,142.65,142.68,142.41,142.41,8184.0,141.3436,141.3734,141.1058,141.1058,8184.0
2024-10-16 13:05:00,142.39,142.41,142.15,142.17,7709.0,141.086,141.1058,140.8482,140.868,7709.0
2024-10-16 13:10:00,142.15,142.27,142.08,142.12,18083.0,140.8482,140.9671,140.7789,140.8185,18083.0
2024-10-16 13:15:00,142.14,142.16,142.02,142.08,9039.0,140.8383,140.8581,140.7194,140.7789,9039.0
2024-10-16 13:20:00,142.07,142.33,142.05,142.26,15123.0,140.769,141.0266,140.7491,140.9572,15123.0
2024-10-16 13:25:00,142.23,142.33,142.21,142.23,6828.0,140.9275,141.0266,140.9077,140.9275,6828.0
2024-10-16 13:30:00,142.24,142.33,142.18,142.19,11743.0,140.9374,141.0266,140.8779,140.8879,11743.0
2024-10-16 13:35:00,142.18,142.4,142.18,142.31,10132.0,140.8779,141.0959,140.8779,141.0068,10132.0
2024-10-16 13:40:00,142.3,142.4,142.29,142.37,11219.0,140.9968,141.0959,140.9869,141.0662,11219.0
2024-10-16 13:45:00,142.39,142.44,142.28,142.34,14831.0,141.086,141.1356,140.977,141.0365,14831.0
2024-10-16 13:50:00,142.36,142.57,142.34,142.53,21523.0,141.0563,141.2644,141.0365,141.2247,21523.0
2024-10-16 13:55:00,142.54,142.57,142.38,142.46,9808.0,141.2346,141.2644,141.0761,141.1554,9808.0
2024-10-16 14:00:00,142.44,142.58,142.42,142.52,8070.0,141.1356,141.2743,141.1157,141.2148,8070.0
2024-10-16 14:05:00,142.52,142.53,142.39,142.5,12195.0,141.2148,141.2247,141.086,141.195,12195.0
2024-10-16 14:10:00,142.48,142.61,142.46,142.55,8714.0,141.1752,141.304,141.1554,141.2446,8714.0
2024-10-16 14:15:00,142.56,142.64,142.55,142.61,6452.0,141.2545,141.3337,141.2446,141.304,6452.0
2024-10-16 14:20:00,142.61,142.85,142.61,142.85,16520.0,141.304,141.5418,141.304,141.5418,16520.0
2024-10-16 14:25:00,142.85,142.91,142.67,142.69,16626.0,141.5418,141.6013,141.3635,141.3833,16626.0
2024-10-16 14:30:00,142.65,142.69,142.54,142.54,5253.0,141.3436,141.3833,141.2346,141.2346,5253.0
2024-10-16 14:35:00,142.5,142.52,142.42,142.51,5628.0,141.195,141.2148,141.1157,141.2049,5628.0
2024-10-16 14:40:00,142.5,142.53,142.37,142.45,7383.0,141.195,141.2247,141.0662,141.1455,7383.0
2024-10-16 14:45:00,142.46,142.48,142.39,142.43,7827.0,141.1554,141.1752,141.086,141.1257,7827.0
2024-10-16 14:50:00,142.42,142.42,142.25,142.34,10903.0,141.1157,141.1157,140.9473,141.0365,10903.0
2024-10-16 14:55:00,142.33,142.34,142.27,142.32,6521.0,141.0266,141.0365,140.9671,141.0167,6521.0
2024-10-16 15:00:00,142.33,142.38,142.24,142.35,8055.0,141.0266,141.0761,140.9374,141.0464,8055.0
2024-10-16 15:05:00,142.39,142.64,142.39,142.61,16202.0,141.086,141.3337,141.086,141.304,16202.0
2024-10-16 15:10:00,142.62,142.83,142.59,142.81,16930.0,141.3139,141.522,141.2842,141.5022,16930.0
2024-10-16 15:15:00,142.83,143.0,142.78,142.9,27446.0,141.522,141.6904,141.4724,141.5913,27446.0
2024-10-16 15:20:00,142.89,142.93,142.83,142.84,10439.0,141.5814,141.6211,141.522,141.5319,10439.0
2024-10-16 15:25:00,142.81,142.83,142.69,142.7,8162.0,141.5022,141.522,141.3833,141.3932,8162.0
2024-10-16 15:30:00,142.71,142.8,142.65,142.8,22475.0,141.4031,141.4923,141.3436,141.4923,22475.0
2024-10-16 15:35:00,142.78,142.78,142.57,142.6,12766.0,141.4724,141.4724,141.2644,141.2941,12766.0
2024-10-16 15:40:00,142.59,142.62,142.48,142.52,21883.0,141.2842,141.3139,141.1752,141.2148,21883.0
2024-10-16 15:45:00,142.52,142.61,142.32,142.59,29675.0,141.2148,141.304,141.0167,141.2842,29675.0
2024-10-16 15:50:00,142.62,142.85,142.6,142.8,54458.0,141.3139,141.5418,141.2941,141.4923,54458.0
2024-10-16 15:55:00,142.8,142.96,142.74,142.81,155492.0,141.4923,141.6508,141.4328,141.5022,155492.0
2024-10-17 09:30:00,146.27,146.83,145.0,145.04,60100.0,144.9305,145.4854,143.6721,143.7118,60100.0
2024-10-17 09:35:00,145.08,145.33,144.6,145.08,23363.0,143.7514,143.9991,143.2758,143.7514,23363.0
2024-10-17 09:40:00,144.97,145.3,144.85,145.17,17385.0,143.6424,143.9694,143.5235,143.8406,17385.0
2024-10-17 09:45:00,145.14,145.33,143.74,143.75,109785.0,143.8108,143.9991,142.4237,142.4336,109785.0
2024-10-17 09:50:00,143.74,144.02,143.58,143.8,95872.0,142.4237,142.7011,142.2651,142.4831,95872.0
2024-10-17 09:55:00,143.82,145.0,143.82,144.91,42948.0,142.5029,143.6721,142.5029,143.5829,42948.0
2024-10-17 10:00:00,144.92,145.07,144.28,144.28,49314.0,143.5929,143.7415,142.9587,142.9587,49314.0
2024-10-17 10:05:00,144.35,144.57,144.15,144.27,36858.0,143.0281,143.2461,142.8299,142.9488,36858.0
2024-10-17 10:10:00,144.21,144.44,144.04,144.34,34884.0,142.8894,143.1172,142.7209,143.0182,34884.0
2024-10-17 10:15:00,144.4,144.51,144.28,144.5,9826.0,143.0776,143.1866,142.9587,143.1767,9826.0
2024-10-17 10:20:00,144.55,144.77,144.39,144.77,7600.0,143.2262,143.4442,143.0677,143.4442,7600.0
2024-10-17 10:25:00,144.72,144.72,143.84,144.16,6410.0,143.3947,143.3947,142.5227,142.8398,6410.0
2024-10-17 10:30:00,144.17,144.49,144.11,144.4,5169.0,142.8497,143.1668,142.7903,143.0776,5169.0
2024-10-17 10:35:00,144.33,144.54,144.21,144.49,6649.0,143.0083,143.2163,142.8894,143.1668,6649.0
2024-10-17 10:40:00,144.47,144.61,144.36,144.36,22240.0,143.147,143.2857,143.038,143.038,22240.0
2024-10-17 10:45:00,144.44,144.8,144.44,144.78,8054.0,143.1172,143.4739,143.1172,143.4541,8054.0
2024-10-17 10:50:00,144.73,144.77,144.45,144.49,16170.0,143.4046,143.4442,143.1272,143.1668,16170.0
2024-10-17 10:55:00,144.49,144.62,144.32,144.54,8687.0,143.1668,143.2956,142.9983,143.2163,8687.0
2024-10-17 11:00:00,144.55,144.59,144.18,144.24,5225.0,143.2262,143.2659,142.8596,142.9191,5225.0
2024-10-17 11:05:00,144.15,144.58,144.15,144.54,46448.0,142.8299,143.256,142.8299,143.2163,46448.0
2024-10-17 11:10:00,144.55,144.84,144.48,144.84,20938.0,143.2262,143.5136,143.1569,143.5136,20938.0
2024-10-17 11:15:00,144.89,145.04,144.78,144.92,13794.0,143.5631,143.7118,143.4541,143.5929,13794.0
2024-10-17 11:20:00,144.89,145.08,144.89,145.04,11243.0,143.5631,143.7514,143.5631,143.7118,11243.0
2024-10-17 11:25:00,145.07,145.38,145.07,145.34,8177.0,143.7415,144.0486,143.7415,144.009,8177.0
2024-10-17 11:30:00,145.34,145.57,145.22,145.42,11670.0,144.009,144.2369,143.8901,144.0883,11670.0
2024-10-17 11:35:00,145.47,145.48,145.14,145.25,7691.0,144.1378,144.1477,143.8108,143.9198,7691.0
2024-10-17 11:40:00,145.32,145.54,145.29,145.48,3868.0,143.9892,144.2072,143.9595,144.1477,3868.0
2024-10-17 11:45:00,145.43,145.44,145.23,145.26,3942.0,144.0982,144.1081,143.9,143.9297,3942.0
2024-10-17 11:50:00,145.26,145.41,145.25,145.28,3132.0,143.9297,144.0784,143.9198,143.9496,3132.0
2024-10-17 11:55:00,145.31,145.39,145.29,145.38,2919.0,143.9793,144.0585,143.9595,144.0486,2919.0
2024-10-17 12:00:00,145.28,145.42,145.22,145.42,8537.0,143.9496,144.0883,143.8901,144.0883,8537.0
2024-10-17 12:05:00,145.44,145.55,145.42,145.47,8192.0,144.1081,144.2171,144.0883,144.1378,8192.0
2024-10-17 12:10:00,145.45,145.68,145.38,145.68,14946.0,144.118,144.3459,144.0486,144.3459,14946.0
2024-10-17 12:15:00,145.7,145.9,145.64,145.9,10458.0,144.3657,144.5639,144.3063,144.5639,10458.0
2024-10-17 12:20:00,145.89,146.14,145.84,146.11,14972.0,144.554,144.8017,144.5044,144.772,14972.0
2024-10-17 12:25:00,146.08,146.08,145.7,145.84,41128.0,144.7422,144.7422,144.3657,144.5044,41128.0
2024-10-17 12:30:00,145.79,145.79,145.51,145.62,12916.0,144.4549,144.4549,144.1774,144.2864,12916.0
2024-10-17 12:35:00,145.71,145.93,145.67,145.88,16057.0,144.3756,144.5936,144.336,144.5441,16057.0
2024-10-17 12:40:00,145.88,146.06,145.81,146.04,33083.0,144.5441,144.7224,144.4747,144.7026,33083.0
2024-10-17 12:45:00,146.07,146.2,145.99,146.19,8255.0,144.7323,144.8611,144.6531,144.8512,8255.0
2024-10-17 12:50:00,146.18,146.21,146.1,146.1,7434.0,144.8413,144.871,144.762,144.762,7434.0
2024-10-17 12:55:00,146.06,146.18,145.87,145.87,10727.0,144.7224,144.8413,144.5342,144.5342,10727.0
2024-10-17 13:00:00,145.86,145.95,145.73,145.92,13238.0,144.5242,144.6134,144.3954,144.5837,13238.0
2024-10-17 13:05:00,145.95,145.95,145.83,145.91,7823.0,144.6134,144.6134,144.4945,144.5738,7823.0
2024-10-17 13:10:00,145.91,145.98,145.84,145.97,8737.0,144.5738,144.6431,144.5044,144.6332,8737.0
2024-10-17 13:15:00,145.99,146.02,145.86,145.88,11055.0,144.6531,144.6828,144.5242,144.5441,11055.0
2024-10-17 13:20:00,145.86,145.96,145.76,145.78,14990.0,144.5242,144.6233,144.4252,144.445,14990.0
2024-10-17 13:25:00,145.76,145.77,145.63,145.74,5531.0,144.4252,144.4351,144.2963,144.4053,5531.0
2024-10-17 13:30:00,145.75,145.79,145.69,145.78,8472.0,144.4152,144.4549,144.3558,144.445,8472.0
2024-10-17 13:35:00,145.76,145.9,145.75,145.89,6893.0,144.4252,144.5639,144.4152,144.554,6893.0
2024-10-17 13:40:00,145.89,146.08,145.83,145.99,11971.0,144.554,144.7422,144.4945,144.6531,11971.0
2024-10-17 13:45:00,146.1,146.14,146.01,146.12,22791.0,144.762,144.8017,144.6729,144.7819,22791.0
2024-10-17 13:50:00,146.11,146.18,146.05,146.16,21448.0,144.772,144.8413,144.7125,144.8215,21448.0
2024-10-17 13:55:00,146.17,146.2,145.86,145.86,9800.0,144.8314,144.8611,144.5242,144.5242,9800.0
2024-10-17 14:00:00,145.85,145.85,145.55,145.55,5097.0,144.5143,144.5143,144.2171,144.2171,5097.0
2024-10-17 14:05:00,145.48,145.6,145.38,145.39,24038.0,144.1477,144.2666,144.0486,144.0585,24038.0
2024-10-17 14:10:00,145.38,145.51,145.17,145.36,18275.0,144.0486,144.1774,143.8406,144.0288,18275.0
2024-10-17 14:15:00,145.34,145.46,145.2,145.27,17780.0,144.009,144.1279,143.8703,143.9396,17780.0
2024-10-17 14:20:00,145.25,145.28,145.12,145.17,9605.0,143.9198,143.9496,143.791,143.8406,9605.0
2024-10-17 14:25:00,145.18,145.25,145.15,145.15,11319.0,143.8505,143.9198,143.8207,143.8207,11319.0
2024-10-17 14:30:00,145.1,145.29,145.1,145.29,7713.0,143.7712,143.9595,143.7712,143.9595,7713.0
2024-10-17 14:35:00,145.28,145.36,145.26,145.36,8127.0,143.9496,144.0288,143.9297,144.0288,8127.0
2024-10-17 14:40:00,145.36,145.38,145.15,145.2,19338.0,144.0288,144.0486,143.8207,143.8703,19338.0
2024-10-17 14:45:00,145.22,145.31,145.12,145.13,10549.0,143.8901,143.9793,143.791,143.8009,10549.0
2024-10-17 14:50:00,145.14,145.66,145.14,145.45,23394.0,143.8108,144.3261,143.8108,144.118,23394.0
2024-10-17 14:55:00,145.49,145.55,145.36,145.36,11202.0,144.1576,144.2171,144.0288,144.0288,11202.0
2024-10-17 15:00:00,145.37,145.5,145.34,145.41,11557.0,144.0387,144.1675,144.009,144.0784,11557.0
2024-10-17 15:05:00,145.38,145.44,145.31,145.44,7683.0,144.0486,144.1081,143.9793,144.1081,7683.0
2024-10-17 15:10:00,145.41,145.65,145.37,145.59,7998.0,144.0784,144.3162,144.0387,144.2567,7998.0
2024-10-17 15:15:00,145.58,145.64,145.51,145.55,11089.0,144.2468,144.3063,144.1774,144.2171,11089.0
2024-10-17 15:20:00,145.53,145.53,145.36,145.52,11098.0,144.1973,144.1973,144.0288,144.1874,11098.0
2024-10-17 15:25:00,145.48,145.5,145.41,145.45,7976.0,144.1477,144.1675,144.0784,144.118,7976.0
2024-10-17 15:30:00,145.45,145.45,145.35,145.36,7183.0,144.118,144.118,144.0189,144.0288,7183.0
2024-10-17 15:35:00,145.39,145.39,145.13,145.17,16151.0,144.0585,144.0585,143.8009,143.8406,16151.0
2024-10-17 15:40:00,145.15,145.36,145.03,145.24,26446.0,143.8207,144.0288,143.7018,143.9099,26446.0
2024-10-17 15:45:00,145.24,145.24,145.06,145.11,27798.0,143.9099,143.9099,143.7316,143.7811,27798.0
2024-10-17 15:50:00,145.12,145.27,145.02,145.21,39611.0,143.791,143.9396,143.6919,143.8802,39611.0
2024-10-17 15:55:00,145.21,145.32,145.1,145.15,151683.0,143.8802,143.9892,143.7712,143.8207,151683.0
2024-10-18 09:30:00,145.06,145.88,144.01,144.01,31638.0,143.7316,144.5441,142.6912,142.6912,31638.0
2024-10-18 09:35:00,144.2,144.66,144.12,144.66,22219.0,142.8794,143.3352,142.8002,143.3352,22219.0
2024-10-18 09:40:00,144.8,145.18,144.66,144.92,11518.0,143.4739,143.8505,143.3352,143.5929,11518.0
2024-10-18 09:45:00,144.92,145.0,144.59,144.59,14285.0,143.5929,143.6721,143.2659,143.2659,14285.0
2024-10-18 09:50:00,144.69,144.83,144.49,144.64,6784.0,143.365,143.5037,143.1668,143.3154,6784.0
2024-10-18 09:55:00,144.6,144.68,144.3,144.36,26855.0,143.2758,143.355,142.9785,143.038,26855.0
2024-10-18 10:00:00,144.33,144.54,144.16,144.44,19937.0,143.0083,143.2163,142.8398,143.1172,19937.0
2024-10-18 10:05:00,144.39,144.51,144.15,144.22,45399.0,143.0677,143.1866,142.8299,142.8993,45399.0
2024-10-18 10:10:00,144.26,144.38,143.82,143.93,62573.0,142.9389,143.0578,142.5029,142.6119,62573.0
2024-10-18 10:15:00,143.93,144.41,143.88,144.4,73859.0,142.6119,143.0875,142.5624,143.0776,73859.0
2024-10-18 10:20:00,144.41,144.47,144.18,144.32,22542.0,143.0875,143.147,142.8596,142.9983,22542.0
2024-10-18 10:25:00,144.29,144.4,144.2,144.39,13187.0,142.9686,143.0776,142.8794,143.0677,13187.0
2024-10-18 10:30:00,144.4,144.56,144.24,144.24,16111.0,143.0776,143.2361,142.9191,142.9191,16111.0
2024-10-18 10:35:00,144.23,144.32,144.12,144.27,8096.0,142.9092,142.9983,142.8002,142.9488,8096.0
2024-10-18 10:40:00,144.32,144.44,144.27,144.44,12046.0,142.9983,143.1172,142.9488,143.1172,12046.0
2024-10-18 10:45:00,144.44,144.45,144.13,144.27,11704.0,143.1172,143.1272,142.8101,142.9488,11704.0
2024-10-18 10:50:00,144.14,144.35,144.14,144.32,7601.0,142.82,143.0281,142.82,142.9983,7601.0
2024-10-18 10:55:00,144.31,144.53,144.21,144.41,39167.0,142.9884,143.2064,142.8894,143.0875,39167.0
2024-10-18 11:00:00,144.4,144.41,144.11,144.12,13393.0,143.0776,143.0875,142.7903,142.8002,13393.0
2024-10-18 11:05:00,144.06,144.17,143.88,144.09,27476.0,142.7407,142.8497,142.5624,142.7705,27476.0
2024-10-18 11:10:00,144.08,144.39,144.07,144.39,8202.0,142.7605,143.0677,142.7506,143.0677,8202.0
2024-10-18 11:15:00,144.4,144.42,144.25,144.28,19497.0,143.0776,143.0974,142.929,142.9587,19497.0
2024-10-18 11:20:00,144.28,144.32,144.15,144.17,13484.0,142.9587,142.9983,142.8299,142.8497,13484.0
2024-10-18 11:25:00,144.14,144.35,144.14,144.31,23096.0,142.82,143.0281,142.82,142.9884,23096.0
2024-10-18 11:30:00,144.33,144.46,144.3,144.33,15574.0,143.0083,143.1371,142.9785,143.0083,15574.0
2024-10-18 11:35:00,144.34,144.47,144.21,144.47,9980.0,143.0182,143.147,142.8894,143.147,9980.0
2024-10-18 11:40:00,144.5,144.57,144.47,144.5,10822.0,143.1767,143.2461,143.147,143.1767,10822.0
2024-10-18 11:45:00,144.49,144.68,144.46,144.68,12170.0,143.1668,143.355,143.1371,143.355,12170.0
2024-10-18 11:50:00,144.68,144.74,144.65,144.68,14639.0,143.355,143.4145,143.3253,143.355,14639.0
2024-10-18 11:55:00,144.68,144.71,144.57,144.58,6261.0,143.355,143.3848,143.2461,143.256,6261.0
2024-10-18 12:00:00,144.58,144.6,144.39,144.43,20215.0,143.256,143.2758,143.0677,143.1073,20215.0
2024-10-18 12:05:00,144.41,144.41,144.32,144.33,18570.0,143.0875,143.0875,142.9983,143.0083,18570.0
2024-10-18 12:10:00,144.38,144.72,144.34,144.5,29214.0,143.0578,143.3947,143.0182,143.1767,29214.0
2024-10-18 12:15:00,144.52,144.73,144.44,144.65,19728.0,143.1965,143.4046,143.1172,143.3253,19728.0
2024-10-18 12:20:00,144.65,144.67,144.53,144.63,16587.0,143.3253,143.3451,143.2064,143.3055,16587.0
2024-10-18 12:25:00,144.62,144.72,144.62,144.67,19749.0,143.2956,143.3947,143.2956,143.3451,19749.0
2024-10-18 12:30:00,144.66,144.76,144.66,144.71,13156.0,143.3352,143.4343,143.3352,143.3848,13156.0
2024-10-18 12:35:00,144.72,145.0,144.71,144.88,13683.0,143.3947,143.6721,143.3848,143.5532,13683.0
2024-10-18 12:40:00,144.87,145.1,144.71,144.93,41466.0,143.5433,143.7712,143.3848,143.6028,41466.0
2024-10-18 12:45:00,144.85,145.03,144.85,144.89,29484.0,143.5235,143.7018,143.5235,143.5631,29484.0
2024-10-18 12:50:00,144.87,144.93,144.85,144.93,5938.0,143.5433,143.6028,143.5235,143.6028,5938.0
2024-10-18 12:55:00,144.96,145.04,144.84,144.84,7834.0,143.6325,143.7118,143.5136,143.5136,7834.0
2024-10-18 13:00:00,144.86,144.99,144.81,144.81,8752.0,143.5334,143.6622,143.4839,143.4839,8752.0
2024-10-18 13:05:00,144.83,145.01,144.8,145.0,9697.0,143.5037,143.682,143.4739,143.6721,9697.0
2024-10-18 13:10:00,145.01,145.02,144.91,144.93,4717.0,143.682,143.6919,143.5829,143.6028,4717.0
2024-10-18 13:15:00,144.9,145.01,144.86,144.93,9939.0,143.573,143.682,143.5334,143.6028,9939.0
2024-10-18 13:20:00,144.95,144.95,144.92,144.94,2362.0,143.6226,143.6226,143.5929,143.6127,2362.0
2024-10-18 13:25:00,144.97,145.04,144.91,144.93,10309.0,143.6424,143.7118,143.5829,143.6028,10309.0
2024-10-18 13:30:00,144.91,145.09,144.91,145.05,10640.0,143.5829,143.7613,143.5829,143.7217,10640.0
2024-10-18 13:35:00,145.01,145.01,144.85,144.86,3642.0,143.682,143.682,143.5235,143.5334,3642.0
2024-10-18 13:40:00,144.87,145.05,144.87,145.0,10842.0,143.5433,143.7217,143.5433,143.6721,10842.0
2024-10-18 13:45:00,145.04,145.05,144.97,144.99,2670.0,143.7118,143.7217,143.6424,143.6622,2670.0
2024-10-18 13:50:00,144.97,144.97,144.87,144.9,8402.0,143.6424,143.6424,143.5433,143.573,8402.0
2024-10-18 13:55:00,144.9,144.93,144.72,144.72,9024.0,143.573,143.6028,143.3947,143.3947,9024.0
2024-10-18 14:00:00,144.69,144.88,144.55,144.88,11399.0,143.365,143.5532,143.2262,143.5532,11399.0
2024-10-18 14:05:00,144.89,145.01,144.89,145.0,3736.0,143.5631,143.682,143.5631,143.6721,3736.0
2024-10-18 14:10:00,145.0,145.02,144.95,144.95,5236.0,143.6721,143.6919,143.6226,143.6226,5236.0
2024-10-18 14:15:00,144.9,145.11,144.9,145.09,11916.0,143.573,143.7811,143.573,143.7613,11916.0
2024-10-18 14:20:00,145.09,145.1,145.03,145.06,7789.0,143.7613,143.7712,143.7018,143.7316,7789.0
2024-10-18 14:25:00,145.06,145.19,145.06,145.09,14552.0,143.7316,143.8604,143.7316,143.7613,14552.0
2024-10-18 14:30:00,145.1,145.13,145.03,145.06,9011.0,143.7712,143.8009,143.7018,143.7316,9011.0
2024-10-18 14:35:00,145.06,145.11,145.05,145.09,4767.0,143.7316,143.7811,143.7217,143.7613,4767.0
2024-10-18 14:40:00,145.12,145.15,145.05,145.15,12108.0,143.791,143.8207,143.7217,143.8207,12108.0
2024-10-18 14:45:00,145.15,145.16,145.06,145.07,9491.0,143.8207,143.8307,143.7316,143.7415,9491.0
2024-10-18 14:50:00,145.08,145.09,144.9,144.93,7443.0,143.7514,143.7613,143.573,143.6028,7443.0
2024-10-18 14:55:00,145.0,145.09,145.0,145.06,9154.0,143.6721,143.7613,143.6721,143.7316,9154.0
2024-10-18 15:00:00,145.06,145.09,144.96,145.05,8658.0,143.7316,143.7613,143.6325,143.7217,8658.0
2024-10-18 15:05:00,145.05,145.05,144.94,145.01,7839.0,143.7217,143.7217,143.6127,143.682,7839.0
2024-10-18 15:10:00,145.02,145.11,144.97,145.11,6870.0,143.6919,143.7811,143.6424,143.7811,6870.0
2024-10-18 15:15:00,145.11,145.11,144.98,145.04,7247.0,143.7811,143.7811,143.6523,143.7118,7247.0
2024-10-18 15:20:00,145.02,145.13,144.92,144.96,17479.0,143.6919,143.8009,143.5929,143.6325,17479.0
2024-10-18 15:25:00,144.98,145.03,144.92,145.03,8760.0,143.6523,143.7018,143.5929,143.7018,8760.0
2024-10-18 15:30:00,145.03,145.04,144.95,145.02,9008.0,143.7018,143.7118,143.6226,143.6919,9008.0
2024-10-18 15:35:00,144.99,145.1,144.95,145.06,14966.0,143.6622,143.7712,143.6226,143.7316,14966.0
2024-10-18 15:40:00,145.07,145.12,145.04,145.08,17355.0,143.7415,143.791,143.7118,143.7514,17355.0
2024-10-18 15:45:00,145.08,145.23,145.02,145.04,33532.0,143.7514,143.9,143.6919,143.7118,33532.0
2024-10-18 15:50:00,145.07,145.16,145.04,145.15,40519.0,143.7415,143.8307,143.7118,143.8207,40519.0
2024-10-18 15:55:00,145.18,145.18,144.95,145.05,155337.0,143.8505,143.8505,143.6226,143.7217,155337.0
2024-10-21 09:30:00,145.87,145.87,144.16,144.54,128808.0,144.5342,144.5342,142.8398,143.2163,128808.0
2024-10-21 09:35:00,144.54,144.83,143.93,144.62,49713.0,143.2163,143.5037,142.6119,143.2956,49713.0
2024-10-21 09:40:00,144.71,144.91,144.16,144.25,5575.0,143.3848,143.5829,142.8398,142.929,5575.0
2024-10-21 09:45:00,144.27,145.04,144.27,144.88,14754.0,142.9488,143.7118,142.9488,143.5532,14754.0
2024-10-21 09:50:00,144.96,145.11,144.87,145.05,12262.0,143.6325,143.7811,143.5433,143.7217,12262.0
2024-10-21 09:55:00,145.0,145.02,144.83,144.85,5731.0,143.6721,143.6919,143.5037,143.5235,5731.0
2024-10-21 10:00:00,144.89,145.34,144.87,145.26,20098.0,143.5631,144.009,143.5433,143.9297,20098.0
2024-10-21 10:05:00,145.16,145.16,144.81,145.1,10903.0,143.8307,143.8307,143.4839,143.7712,10903.0
2024-10-21 10:10:00,145.13,145.39,145.06,145.28,18390.0,143.8009,144.0585,143.7316,143.9496,18390.0
2024-10-21 10:15:00,145.37,145.38,145.19,145.28,8862.0,144.0387,144.0486,143.8604,143.9496,8862.0
2024-10-21 10:20:00,145.18,145.42,145.18,145.2,5021.0,143.8505,144.0883,143.8505,143.8703,5021.0
2024-10-21 10:25:00,145.19,145.19,144.98,145.0,4822.0,143.8604,143.8604,143.6523,143.6721,4822.0
2024-10-21 10:30:00,145.06,145.07,144.78,144.95,20710.0,143.7316,143.7415,143.4541,143.6226,20710.0
2024-10-21 10:35:00,144.95,145.06,144.91,144.94,22453.0,143.6226,143.7316,143.5829,143.6127,22453.0
2024-10-21 10:40:00,144.94,144.99,144.85,144.96,4423.0,143.6127,143.6622,143.5235,143.6325,4423.0
2024-10-21 10:45:00,144.89,144.96,144.62,144.78,8810.0,143.5631,143.6325,143.2956,143.4541,8810.0
2024-10-21 10:50:00,144.84,145.0,144.83,144.94,12989.0,143.5136,143.6721,143.5037,143.6127,12989.0
2024-10-21 10:55:00,144.94,145.0,144.89,144.97,8025.0,143.6127,143.6721,143.5631,143.6424,8025.0
2024-10-21 11:00:00,144.95,144.95,144.54,144.55,6105.0,143.6226,143.6226,143.2163,143.2262,6105.0
2024-10-21 11:05:00,144.52,144.54,144.2,144.25,10739.0,143.1965,143.2163,142.8794,142.929,10739.0
2024-10-21 11:10:00,144.22,144.43,144.22,144.27,10548.0,142.8993,143.1073,142.8993,142.9488,10548.0
2024-10-21 11:15:00,144.26,144.3,144.16,144.3,3328.0,142.9389,142.9785,142.8398,142.9785,3328.0
2024-10-21 11:20:00,144.29,144.29,144.12,144.28,5810.0,142.9686,142.9686,142.8002,142.9587,5810.0
2024-10-21 11:25:00,144.25,144.31,144.06,144.21,22052.0,142.929,142.9884,142.7407,142.8894,22052.0
2024-10-21 11:30:00,144.08,144.21,143.96,144.15,26556.0,142.7605,142.8894,142.6416,142.8299,26556.0
2024-10-21 11:35:00,144.11,144.3,144.03,144.3,4835.0,142.7903,142.9785,142.711,142.9785,4835.0
2024-10-21 11:40:00,144.3,144.43,144.21,144.43,5570.0,142.9785,143.1073,142.8894,143.1073,5570.0
2024-10-21 11:45:00,144.51,144.59,144.46,144.54,3033.0,143.1866,143.2659,143.1371,143.2163,3033.0
2024-10-21 11:50:00,144.6,144.67,144.38,144.38,12180.0,143.2758,143.3451,143.0578,143.0578,12180.0
2024-10-21 11:55:00,144.37,144.59,144.37,144.53,3491.0,143.0479,143.2659,143.0479,143.2064,3491.0
2024-10-21 12:00:00,144.52,144.58,144.46,144.54,2806.0,143.1965,143.256,143.1371,143.2163,2806.0
2024-10-21 12:05:00,144.59,144.64,144.42,144.5,15607.0,143.2659,143.3154,143.0974,143.1767,15607.0
2024-10-21 12:10:00,144.48,144.53,144.43,144.44,1254.0,143.1569,143.2064,143.1073,143.1172,1254.0
2024-10-21 12:15:00,144.5,144.51,144.29,144.31,10489.0,143.1767,143.1866,142.9686,142.9884,10489.0
2024-10-21 12:20:00,144.34,144.35,144.11,144.11,7702.0,143.0182,143.0281,142.7903,142.7903,7702.0
2024-10-21 12:25:00,144.08,144.25,144.08,144.18,7949.0,142.7605,142.929,142.7605,142.8596,7949.0
2024-10-21 12:30:00,144.15,144.18,144.06,144.13,3483.0,142.8299,142.8596,142.7407,142.8101,3483.0
2024-10-21 12:35:00,144.12,144.21,144.01,144.16,5052.0,142.8002,142.8894,142.6912,142.8398,5052.0
2024-10-21 12:40:00,144.14,144.22,144.13,144.22,2579.0,142.82,142.8993,142.8101,142.8993,2579.0
2024-10-21 12:45:00,144.18,144.37,144.16,144.37,4165.0,142.8596,143.0479,142.8398,143.0479,4165.0
2024-10-21 12:50:00,144.41,144.51,144.35,144.5,7113.0,143.0875,143.1866,143.0281,143.1767,7113.0
2024-10-21 12:55:00,144.47,144.54,144.44,144.54,9105.0,143.147,143.2163,143.1172,143.2163,9105.0
2024-10-21 13:00:00,144.51,144.6,144.51,144.55,1332.0,143.1866,143.2758,143.1866,143.2262,1332.0
2024-10-21 13:05:00,144.55,144.65,144.55,144.63,2337.0,143.2262,143.3253,143.2262,143.3055,2337.0
2024-10-21 13:10:00,144.64,144.75,144.63,144.68,1766.0,143.3154,143.4244,143.3055,143.355,1766.0
2024-10-21 13:15:00,144.67,144.71,144.52,144.52,7695.0,143.3451,143.3848,143.1965,143.1965,7695.0
2024-10-21 13:20:00,144.54,144.58,144.41,144.46,2581.0,143.2163,143.256,143.0875,143.1371,2581.0
2024-10-21 13:25:00,144.49,144.51,144.37,144.43,6007.0,143.1668,143.1866,143.0479,143.1073,6007.0
2024-10-21 13:30:00,144.41,144.42,144.32,144.35,4393.0,143.0875,143.0974,142.9983,143.0281,4393.0
2024-10-21 13:35:00,144.4,144.44,144.35,144.39,5691.0,143.0776,143.1172,143.0281,143.0677,5691.0
2024-10-21 13:40:00,144.37,144.38,144.28,144.31,2485.0,143.0479,143.0578,142.9587,142.9884,2485.0
2024-10-21 13:45:00,144.28,144.34,144.2,144.33,4541.0,142.9587,143.0182,142.8794,143.0083,4541.0
2024-10-21 13:50:00,144.34,144.46,144.28,144.4,3175.0,143.0182,143.1371,142.9587,143.0776,3175.0
2024-10-21 13:55:00,144.4,144.46,144.35,144.42,6701.0,143.0776,143.1371,143.0281,143.0974,6701.0
2024-10-21 14:00:00,144.43,144.62,144.4,144.58,12155.0,143.1073,143.2956,143.0776,143.256,12155.0
2024-10-21 14:05:00,144.6,144.62,144.53,144.6,9867.0,143.2758,143.2956,143.2064,143.2758,9867.0
2024-10-21 14:10:00,144.61,144.64,144.53,144.61,7667.0,143.2857,143.3154,143.2064,143.2857,7667.0
2024-10-21 14:15:00,144.57,144.71,144.57,144.68,4961.0,143.2461,143.3848,143.2461,143.355,4961.0
2024-10-21 14:20:00,144.69,144.75,144.46,144.51,16467.0,143.365,143.4244,143.1371,143.1866,16467.0
2024-10-21 14:25:00,144.48,144.64,144.48,144.59,8214.0,143.1569,143.3154,143.1569,143.2659,8214.0
2024-10-21 14:30:00,144.55,144.57,144.45,144.49,8493.0,143.2262,143.2461,143.1272,143.1668,8493.0
2024-10-21 14:35:00,144.52,144.55,144.4,144.53,12267.0,143.1965,143.2262,143.0776,143.2064,12267.0
2024-10-21 14:40:00,144.52,144.56,144.47,144.47,5038.0,143.1965,143.2361,143.147,143.147,5038.0
2024-10-21 14:45:00,144.49,144.64,144.49,144.6,3550.0,143.1668,143.3154,143.1668,143.2758,3550.0
2024-10-21 14:50:00,144.62,144.62,144.5,144.54,2874.0,143.2956,143.2956,143.1767,143.2163,2874.0
2024-10-21 14:55:00,144.57,144.66,144.49,144.52,7937.0,143.2461,143.3352,143.1668,143.1965,7937.0
2024-10-21 15:00:00,144.52,144.59,144.47,144.48,14374.0,143.1965,143.2659,143.147,143.1569,14374.0
2024-10-21 15:05:00,144.5,144.54,144.49,144.52,5557.0,143.1767,143.2163,143.1668,143.1965,5557.0
2024-10-21 15:10:00,144.52,144.55,144.47,144.5,12029.0,143.1965,143.2262,143.147,143.1767,12029.0
2024-10-21 15:15:00,144.5,144.72,144.49,144.66,4306.0,143.1767,143.3947,143.1668,143.3352,4306.0
2024-10-21 15:20:00,144.67,144.68,144.57,144.67,11586.0,143.3451,143.355,143.2461,143.3451,11586.0
2024-10-21 15:25:00,144.68,144.76,144.62,144.65,7019.0,143.355,143.4343,143.2956,143.3253,7019.0
2024-10-21 15:30:00,144.65,144.65,144.42,144.49,11715.0,143.3253,143.3253,143.0974,143.1668,11715.0
2024-10-21 15:35:00,144.51,144.57,144.47,144.51,13898.0,143.1866,143.2461,143.147,143.1866,13898.0
2024-10-21 15:40:00,144.52,144.84,144.49,144.81,22932.0,143.1965,143.5136,143.1668,143.4839,22932.0
2024-10-21 15:45:00,144.81,144.96,144.78,144.92,192718.0,143.4839,143.6325,143.4541,143.5929,192718.0
2024-10-21 15:50:00,145.0,145.0,144.75,144.86,101462.0,143.6721,143.6721,143.4244,143.5334,101462.0
2024-10-21 15:55:00,144.87,144.95,144.76,144.82,223086.0,143.5433,143.6226,143.4343,143.4938,223086.0
2024-10-22 09:30:00,143.3,143.87,142.97,143.38,50039.0,141.9877,142.5525,141.6607,142.067,50039.0
2024-10-22 09:35:00,143.42,143.95,143.36,143.8,9107.0,142.1066,142.6317,142.0471,142.4831,9107.0
2024-10-22 09:40:00,143.8,143.8,143.3,143.49,24537.0,142.4831,142.4831,141.9877,142.1759,24537.0
2024-10-22 09:45:00,143.49,144.01,143.29,144.0,30039.0,142.1759,142.6912,141.9778,142.6813,30039.0
2024-10-22 09:50:00,144.0,144.03,143.75,144.02,9175.0,142.6813,142.711,142.4336,142.7011,9175.0
2024-10-22 09:55:00,144.04,144.04,143.76,143.92,5618.0,142.7209,142.7209,142.4435,142.602,5618.0
2024-10-22 10:00:00,143.9,144.03,143.52,143.79,9926.0,142.5822,142.711,142.2057,142.4732,9926.0
2024-10-22 10:05:00,143.81,144.26,143.81,144.16,34884.0,142.493,142.9389,142.493,142.8398,34884.0
2024-10-22 10:10:00,144.15,144.31,144.02,144.05,22063.0,142.8299,142.9884,142.7011,142.7308,22063.0
2024-10-22 10:15:00,144.03,144.21,143.57,143.65,15149.0,142.711,142.8894,142.2552,142.3345,15149.0
2024-10-22 10:20:00,143.65,143.82,143.53,143.82,25060.0,142.3345,142.5029,142.2156,142.5029,25060.0
2024-10-22 10:25:00,143.78,143.78,143.48,143.68,12527.0,142.4633,142.4633,142.166,142.3642,12527.0
2024-10-22 10:30:00,143.69,143.69,143.28,143.42,21098.0,142.3741,142.3741,141.9679,142.1066,21098.0
2024-10-22 10:35:00,143.48,143.51,143.19,143.36,27612.0,142.166,142.1958,141.8787,142.0471,27612.0
2024-10-22 10:40:00,143.31,143.31,142.86,143.17,54782.0,141.9976,141.9976,141.5517,141.8589,54782.0
2024-10-22 10:45:00,143.19,143.44,143.13,143.38,16480.0,141.8787,142.1264,141.8192,142.067,16480.0
2024-10-22 10:50:00,143.4,143.56,143.33,143.54,19776.0,142.0868,142.2453,142.0174,142.2255,19776.0
2024-10-22 10:55:00,143.57,143.85,143.56,143.81,8487.0,142.2552,142.5326,142.2453,142.493,8487.0
2024-10-22 11:00:00,143.8,143.84,143.46,143.46,19676.0,142.4831,142.5227,142.1462,142.1462,19676.0
2024-10-22 11:05:00,143.48,143.76,143.45,143.76,9612.0,142.166,142.4435,142.1363,142.4435,9612.0
2024-10-22 11:10:00,143.77,143.92,143.73,143.78,15212.0,142.4534,142.602,142.4137,142.4633,15212.0
2024-10-22 11:15:00,143.81,143.9,143.74,143.89,8249.0,142.493,142.5822,142.4237,142.5723,8249.0
2024-10-22 11:20:00,143.89,143.96,143.82,143.93,5285.0,142.5723,142.6416,142.5029,142.6119,5285.0
2024-10-22 11:25:00,144.0,144.03,143.76,143.95,9233.0,142.6813,142.711,142.4435,142.6317,9233.0
2024-10-22 11:30:00,143.99,144.11,143.96,144.11,4737.0,142.6714,142.7903,142.6416,142.7903,4737.0
2024-10-22 11:35:00,144.19,144.19,144.03,144.1,5421.0,142.8695,142.8695,142.711,142.7804,5421.0
2024-10-22 11:40:00,144.1,144.18,144.04,144.15,5500.0,142.7804,142.8596,142.7209,142.8299,5500.0
2024-10-22 11:45:00,144.11,144.2,143.99,143.99,5373.0,142.7903,142.8794,142.6714,142.6714,5373.0
2024-10-22 11:50:00,143.99,144.22,143.99,144.19,10725.0,142.6714,142.8993,142.6714,142.8695,10725.0
2024-10-22 11:55:00,144.2,144.24,144.16,144.17,6393.0,142.8794,142.9191,142.8398,142.8497,6393.0
2024-10-22 12:00:00,144.17,144.17,143.98,143.98,3935.0,142.8497,142.8497,142.6615,142.6615,3935.0
2024-10-22 12:05:00,143.98,144.0,143.87,143.9,6175.0,142.6615,142.6813,142.5525,142.5822,6175.0
2024-10-22 12:10:00,143.86,144.03,143.86,144.0,3088.0,142.5426,142.711,142.5426,142.6813,3088.0
2024-10-22 12:15:00,144.08,144.08,144.02,144.08,2987.0,142.7605,142.7605,142.7011,142.7605,2987.0
2024-10-22 12:20:00,144.09,144.2,144.02,144.02,7995.0,142.7705,142.8794,142.7011,142.7011,7995.0
2024-10-22 12:25:00,144.01,144.17,143.98,144.12,10155.0,142.6912,142.8497,142.6615,142.8002,10155.0
2024-10-22 12:30:00,144.19,144.36,144.15,144.34,16067.0,142.8695,143.038,142.8299,143.0182,16067.0
2024-10-22 12:35:00,144.38,144.38,144.03,144.1,14030.0,143.0578,143.0578,142.711,142.7804,14030.0
2024-10-22 12:40:00,144.03,144.09,143.89,143.89,13987.0,142.711,142.7705,142.5723,142.5723,13987.0
2024-10-22 12:45:00,143.85,144.03,143.82,144.0,15664.0,142.5326,142.711,142.5029,142.6813,15664.0
2024-10-22 12:50:00,144.02,144.05,143.78,143.78,54437.0,142.7011,142.7308,142.4633,142.4633,54437.0
2024-10-22 12:55:00,143.82,143.9,143.72,143.82,17423.0,142.5029,142.5822,142.4038,142.5029,17423.0
2024-10-22 13:00:00,143.8,143.9,143.79,143.81,5375.0,142.4831,142.5822,142.4732,142.493,5375.0
2024-10-22 13:05:00,143.81,143.84,143.69,143.82,12860.0,142.493,142.5227,142.3741,142.5029,12860.0
2024-10-22 13:10:00,143.86,143.97,143.82,143.94,9650.0,142.5426,142.6516,142.5029,142.6218,9650.0
2024-10-22 13:15:00,143.89,143.91,143.84,143.86,3323.0,142.5723,142.5921,142.5227,142.5426,3323.0
2024-10-22 13:20:00,143.93,144.01,143.84,143.84,5197.0,142.6119,142.6912,142.5227,142.5227,5197.0
2024-10-22 13:25:00,143.86,144.03,143.86,144.0,7183.0,142.5426,142.711,142.5426,142.6813,7183.0
2024-10-22 13:30:00,143.98,144.08,143.96,144.03,21433.0,142.6615,142.7605,142.6416,142.711,21433.0
2024-10-22 13:35:00,144.03,144.12,144.0,144.04,17232.0,142.711,142.8002,142.6813,142.7209,17232.0
2024-10-22 13:40:00,144.08,144.26,144.08,144.16,20606.0,142.7605,142.9389,142.7605,142.8398,20606.0
2024-10-22 13:45:00,144.18,144.25,144.1,144.11,23485.0,142.8596,142.929,142.7804,142.7903,23485.0
2024-10-22 13:50:00,144.08,144.13,143.96,144.05,15357.0,142.7605,142.8101,142.6416,142.7308,15357.0
2024-10-22 13:55:00,144.05,144.21,144.03,144.15,39149.0,142.7308,142.8894,142.711,142.8299,39149.0
2024-10-22 14:00:00,144.15,144.21,144.07,144.15,11267.0,142.8299,142.8894,142.7506,142.8299,11267.0
2024-10-22 14:05:00,144.17,144.37,144.17,144.28,6699.0,142.8497,143.0479,142.8497,142.9587,6699.0
2024-10-22 14:10:00,144.3,144.33,144.18,144.19,4919.0,142.9785,143.0083,142.8596,142.8695,4919.0
2024-10-22 14:15:00,144.19,144.33,144.18,144.3,3279.0,142.8695,143.0083,142.8596,142.9785,3279.0
2024-10-22 14:20:00,144.29,144.34,144.25,144.34,3114.0,142.9686,143.0182,142.929,143.0182,3114.0
2024-10-22 14:25:00,144.32,144.36,144.23,144.31,4600.0,142.9983,143.038,142.9092,142.9884,4600.0
2024-10-22 14:30:00,144.33,144.33,144.21,144.26,9491.0,143.0083,143.0083,142.8894,142.9389,9491.0
2024-10-22 14:35:00,144.27,144.28,144.13,144.18,5197.0,142.9488,142.9587,142.8101,142.8596,5197.0
2024-10-22 14:40:00,144.17,144.21,144.11,144.21,3581.0,142.8497,142.8894,142.7903,142.8894,3581.0
2024-10-22 14:45:00,144.19,144.3,144.19,144.27,10429.0,142.8695,142.9785,142.8695,142.9488,10429.0
2024-10-22 14:50:00,144.32,144.33,144.23,144.25,7008.0,142.9983,143.0083,142.9092,142.929,7008.0
2024-10-22 14:55:00,144.24,144.31,144.2,144.26,5994.0,142.9191,142.9884,142.8794,142.9389,5994.0
2024-10-22 15:00:00,144.25,144.28,144.12,144.18,12662.0,142.929,142.9587,142.8002,142.8596,12662.0
2024-10-22 15:05:00,144.16,144.25,144.15,144.24,8187.0,142.8398,142.929,142.8299,142.9191,8187.0
2024-10-22 15:10:00,144.25,144.28,144.11,144.17,9345.0,142.929,142.9587,142.7903,142.8497,9345.0
2024-10-22 15:15:00,144.18,144.35,144.17,144.25,21948.0,142.8596,143.0281,142.8497,142.929,21948.0
2024-10-22 15:20:00,144.27,144.38,144.24,144.33,18230.0,142.9488,143.0578,142.9191,143.0083,18230.0
2024-10-22 15:25:00,144.33,144.42,144.32,144.39,9429.0,143.0083,143.0974,142.9983,143.0677,9429.0
2024-10-22 15:30:00,144.4,144.44,144.34,144.4,14492.0,143.0776,143.1172,143.0182,143.0776,14492.0
2024-10-22 15:35:00,144.39,144.4,144.1,144.12,18648.0,143.0677,143.0776,142.7804,142.8002,18648.0
2024-10-22 15:40:00,144.12,144.17,144.07,144.15,31871.0,142.8002,142.8497,142.7506,142.8299,31871.0
2024-10-22 15:45:00,144.14,144.18,143.99,144.12,38371.0,142.82,142.8596,142.6714,142.8002,38371.0
2024-10-22 15:50:00,144.1,144.12,143.88,144.09,51273.0,142.7804,142.8002,142.5624,142.7705,51273.0
2024-10-22 15:55:00,144.06,144.09,143.73,143.94,152029.0,142.7407,142.7705,142.4137,142.6218,152029.0
2024-10-23 09:30:00,143.67,144.32,143.62,144.02,26196.0,142.3543,142.9983,142.3048,142.7011,26196.0
2024-10-23 09:35:00,144.24,144.38,143.88,143.99,13248.0,142.9191,143.0578,142.5624,142.6714,13248.0
2024-10-23 09:40:00,144.17,144.36,143.96,144.27,3639.0,142.8497,143.038,142.6416,142.9488,3639.0
2024-10-23 09:45:00,144.2,144.44,144.11,144.43,14600.0,142.8794,143.1172,142.7903,143.1073,14600.0
2024-10-23 09:50:00,144.43,144.48,143.89,143.98,12170.0,143.1073,143.1569,142.5723,142.6615,12170.0
2024-10-23 09:55:00,143.93,144.14,143.85,143.99,22781.0,142.6119,142.82,142.5326,142.6714,22781.0
2024-10-23 10:00:00,143.94,144.17,143.9,144.03,9302.0,142.6218,142.8497,142.5822,142.711,9302.0
2024-10-23 10:05:00,144.12,144.23,143.84,144.12,8362.0,142.8002,142.9092,142.5227,142.8002,8362.0
2024-10-23 10:10:00,144.14,144.5,144.1,144.5,14838.0,142.82,143.1767,142.7804,143.1767,14838.0
2024-10-23 10:15:00,144.41,144.49,144.28,144.34,3779.0,143.0875,143.1668,142.9587,143.0182,3779.0
2024-10-23 10:20:00,144.31,144.75,144.31,144.47,16560.0,142.9884,143.4244,142.9884,143.147,16560.0
2024-10-23 10:25:00,144.44,144.93,144.43,144.93,5627.0,143.1172,143.6028,143.1073,143.6028,5627.0
2024-10-23 10:30:00,144.93,144.98,144.76,144.79,13295.0,143.6028,143.6523,143.4343,143.464,13295.0
2024-10-23 10:35:00,144.78,144.8,144.65,144.73,12579.0,143.4541,143.4739,143.3253,143.4046,12579.0
2024-10-23 10:40:00,144.77,144.8,144.69,144.8,3729.0,143.4442,143.4739,143.365,143.4739,3729.0
2024-10-23 10:45:00,144.79,144.8,144.57,144.63,14132.0,143.464,143.4739,143.2461,143.3055,14132.0
2024-10-23 10:50:00,144.63,144.63,144.15,144.16,3174.0,143.3055,143.3055,142.8299,142.8398,3174.0
2024-10-23 10:55:00,144.16,144.36,144.07,144.31,4329.0,142.8398,143.038,142.7506,142.9884,4329.0
2024-10-23 11:00:00,144.32,144.38,144.15,144.23,5431.0,142.9983,143.0578,142.8299,142.9092,5431.0
2024-10-23 11:05:00,144.25,144.37,144.08,144.08,5494.0,142.929,143.0479,142.7605,142.7605,5494.0
2024-10-23 11:10:00,144.08,144.08,143.87,143.96,29997.0,142.7605,142.7605,142.5525,142.6416,29997.0
2024-10-23 11:15:00,144.02,144.02,143.73,143.84,50490.0,142.7011,142.7011,142.4137,142.5227,50490.0
2024-10-23 11:20:00,143.83,143.94,143.78,143.84,18115.0,142.5128,142.6218,142.4633,142.5227,18115.0
2024-10-23 11:25:00,143.8,143.89,143.57,143.57,13514.0,142.4831,142.5723,142.2552,142.2552,13514.0
2024-10-23 11:30:00,143.52,143.59,143.21,143.28,11332.0,142.2057,142.275,141.8985,141.9679,11332.0
2024-10-23 11:35:00,143.28,143.65,143.28,143.63,8642.0,141.9679,142.3345,141.9679,142.3147,8642.0
2024-10-23 11:40:00,143.66,143.73,143.58,143.71,16970.0,142.3444,142.4137,142.2651,142.3939,16970.0
2024-10-23 11:45:00,143.71,143.86,143.63,143.63,27836.0,142.3939,142.5426,142.3147,142.3147,27836.0
2024-10-23 11:50:00,143.7,143.71,143.47,143.48,12045.0,142.384,142.3939,142.1561,142.166,12045.0
2024-10-23 11:55:00,143.5,143.54,143.41,143.5,8131.0,142.1859,142.2255,142.0967,142.1859,8131.0
2024-10-23 12:00:00,143.5,143.67,143.41,143.46,9458.0,142.1859,142.3543,142.0967,142.1462,9458.0
2024-10-23 12:05:00,143.44,143.46,143.12,143.13,14082.0,142.1264,142.1462,141.8093,141.8192,14082.0
2024-10-23 12:10:00,143.16,143.24,143.08,143.17,23586.0,141.849,141.9282,141.7697,141.8589,23586.0
2024-10-23 12:15:00,143.17,143.56,143.16,143.55,21149.0,141.8589,142.2453,141.849,142.2354,21149.0
2024-10-23 12:20:00,143.58,143.6,143.3,143.37,6319.0,142.2651,142.2849,141.9877,142.057,6319.0
2024-10-23 12:25:00,143.38,143.45,143.16,143.17,10210.0,142.067,142.1363,141.849,141.8589,10210.0
2024-10-23 12:30:00,143.13,143.19,142.98,143.16,19959.0,141.8192,141.8787,141.6706,141.849,19959.0
2024-10-23 12:35:00,143.22,143.34,143.12,143.12,23061.0,141.9084,142.0273,141.8093,141.8093,23061.0
2024-10-23 12:40:00,143.18,143.31,143.16,143.22,13793.0,141.8688,141.9976,141.849,141.9084,13793.0
2024-10-23 12:45:00,143.27,143.28,143.16,143.27,8896.0,141.958,141.9679,141.849,141.958,8896.0
2024-10-23 12:50:00,143.28,143.28,143.13,143.17,4766.0,141.9679,141.9679,141.8192,141.8589,4766.0
2024-10-23 12:55:00,143.18,143.3,143.18,143.28,1905.0,141.8688,141.9877,141.8688,141.9679,1905.0
2024-10-23 13:00:00,143.29,143.33,143.06,143.06,3757.0,141.9778,142.0174,141.7499,141.7499,3757.0
2024-10-23 13:05:00,143.08,143.09,142.9,142.9,11245.0,141.7697,141.7796,141.5913,141.5913,11245.0
2024-10-23 13:10:00,142.93,142.94,142.6,142.66,15152.0,141.6211,141.631,141.2941,141.3535,15152.0
2024-10-23 13:15:00,142.62,142.72,142.61,142.68,7777.0,141.3139,141.413,141.304,141.3734,7777.0
2024-10-23 13:20:00,142.67,142.78,142.61,142.68,8927.0,141.3635,141.4724,141.304,141.3734,8927.0
2024-10-23 13:25:00,142.67,142.8,142.65,142.77,3114.0,141.3635,141.4923,141.3436,141.4625,3114.0
2024-10-23 13:30:00,142.77,142.77,142.62,142.72,5422.0,141.4625,141.4625,141.3139,141.413,5422.0
2024-10-23 13:35:00,142.68,142.69,142.52,142.52,6840.0,141.3734,141.3833,141.2148,141.2148,6840.0
2024-10-23 13:40:00,142.52,142.52,142.38,142.45,13702.0,141.2148,141.2148,141.0761,141.1455,13702.0
2024-10-23 13:45:00,142.42,142.66,142.42,142.66,4596.0,141.1157,141.3535,141.1157,141.3535,4596.0
2024-10-23 13:50:00,142.66,142.77,142.61,142.64,10500.0,141.3535,141.4625,141.304,141.3337,10500.0
2024-10-23 13:55:00,142.64,142.73,142.41,142.46,20897.0,141.3337,141.4229,141.1058,141.1554,20897.0
2024-10-23 14:00:00,142.43,142.49,142.25,142.25,9784.0,141.1257,141.1851,140.9473,140.9473,9784.0
2024-10-23 14:05:00,142.24,142.24,142.07,142.17,10158.0,140.9374,140.9374,140.769,140.868,10158.0
2024-10-23 14:10:00,142.1,142.1,142.02,142.04,2201.0,140.7987,140.7987,140.7194,140.7392,2201.0
2024-10-23 14:15:00,142.02,142.04,141.9,141.97,8052.0,140.7194,140.7392,140.6005,140.6699,8052.0
2024-10-23 14:20:00,142.0,142.38,141.96,142.37,8709.0,140.6996,141.0761,140.66,141.0662,8709.0
2024-10-23 14:25:00,142.37,142.6,142.37,142.6,5139.0,141.0662,141.2941,141.0662,141.2941,5139.0
2024-10-23 14:30:00,142.58,142.83,142.55,142.8,3989.0,141.2743,141.522,141.2446,141.4923,3989.0
2024-10-23 14:35:00,142.82,142.84,142.77,142.82,3643.0,141.5121,141.5319,141.4625,141.5121,3643.0
2024-10-23 14:40:00,142.8,143.0,142.77,143.0,9543.0,141.4923,141.6904,141.4625,141.6904,9543.0
2024-10-23 14:45:00,142.94,142.96,142.69,142.69,11183.0,141.631,141.6508,141.3833,141.3833,11183.0
2024-10-23 14:50:00,142.68,142.73,142.58,142.61,10497.0,141.3734,141.4229,141.2743,141.304,10497.0
2024-10-23 14:55:00,142.64,142.71,142.61,142.68,5127.0,141.3337,141.4031,141.304,141.3734,5127.0
2024-10-23 15:00:00,142.71,142.79,142.64,142.77,5808.0,141.4031,141.4824,141.3337,141.4625,5808.0
2024-10-23 15:05:00,142.75,142.75,142.64,142.7,5711.0,141.4427,141.4427,141.3337,141.3932,5711.0
2024-10-23 15:10:00,142.68,142.77,142.63,142.69,7675.0,141.3734,141.4625,141.3238,141.3833,7675.0
2024-10-23 15:15:00,142.69,142.8,142.65,142.8,6097.0,141.3833,141.4923,141.3436,141.4923,6097.0
2024-10-23 15:20:00,142.77,142.94,142.73,142.88,6047.0,141.4625,141.631,141.4229,141.5715,6047.0
2024-10-23 15:25:00,142.87,142.91,142.79,142.79,12407.0,141.5616,141.6013,141.4824,141.4824,12407.0
2024-10-23 15:30:00,142.77,142.78,142.61,142.74,21667.0,141.4625,141.4724,141.304,141.4328,21667.0
2024-10-23 15:35:00,142.76,143.1,142.75,143.1,8111.0,141.4526,141.7895,141.4427,141.7895,8111.0
2024-10-23 15:40:00,143.06,143.29,143.04,143.23,14062.0,141.7499,141.9778,141.7301,141.9183,14062.0
2024-10-23 15:45:00,143.23,143.3,143.19,143.25,14717.0,141.9183,141.9877,141.8787,141.9381,14717.0
2024-10-23 15:50:00,143.29,143.55,143.22,143.55,29971.0,141.9778,142.2354,141.9084,142.2354,29971.0
2024-10-23 15:55:00,143.55,143.62,143.34,143.5,100614.0,142.2354,142.3048,142.0273,142.1859,100614.0
2024-10-24 09:30:00,144.62,145.2,144.18,144.24,20715.0,143.2956,143.8703,142.8596,142.9191,20715.0
2024-10-24 09:35:00,144.24,144.24,143.54,143.89,17755.0,142.9191,142.9191,142.2255,142.5723,17755.0
2024-10-24 09:40:00,144.04,144.59,143.89,144.46,25677.0,142.7209,143.2659,142.5723,143.1371,25677.0
2024-10-24 09:45:00,144.45,144.96,144.33,144.77,5551.0,143.1272,143.6325,143.0083,143.4442,5551.0
2024-10-24 09:50:00,144.8,145.04,144.64,145.04,12794.0,143.4739,143.7118,143.3154,143.7118,12794.0
2024-10-24 09:55:00,145.12,145.43,145.05,145.43,14758.0,143.791,144.0982,143.7217,144.0982,14758.0
2024-10-24 10:00:00,145.32,145.67,145.05,145.34,43331.0,143.9892,144.336,143.7217,144.009,43331.0
2024-10-24 10:05:00,145.34,145.81,145.33,145.59,59933.0,144.009,144.4747,143.9991,144.2567,59933.0
2024-10-24 10:10:00,145.57,145.69,145.36,145.36,48623.0,144.2369,144.3558,144.0288,144.0288,48623.0
2024-10-24 10:15:00,145.36,145.55,145.1,145.55,27233.0,144.0288,144.2171,143.7712,144.2171,27233.0
2024-10-24 10:20:00,145.5,145.63,145.45,145.51,31700.0,144.1675,144.2963,144.118,144.1774,31700.0
2024-10-24 10:25:00,145.52,145.66,145.48,145.62,29048.0,144.1874,144.3261,144.1477,144.2864,29048.0
2024-10-24 10:30:00,145.58,145.65,145.35,145.46,31827.0,144.2468,144.3162,144.0189,144.1279,31827.0
2024-10-24 10:35:00,145.46,145.46,145.06,145.41,60069.0,144.1279,144.1279,143.7316,144.0784,60069.0
2024-10-24 10:40:00,145.38,145.38,145.18,145.27,27570.0,144.0486,144.0486,143.8505,143.9396,27570.0
2024-10-24 10:45:00,145.27,145.27,145.13,145.13,23880.0,143.9396,143.9396,143.8009,143.8009,23880.0
2024-10-24 10:50:00,145.13,145.44,145.13,145.16,16421.0,143.8009,144.1081,143.8009,143.8307,16421.0
2024-10-24 10:55:00,145.24,145.63,145.21,145.62,4283.0,143.9099,144.2963,143.8802,144.2864,4283.0
2024-10-24 11:00:00,145.65,145.91,145.39,145.43,14268.0,144.3162,144.5738,144.0585,144.0982,14268.0
2024-10-24 11:05:00,145.4,145.4,145.31,145.31,1447.0,144.0685,144.0685,143.9793,143.9793,1447.0
2024-10-24 11:10:00,145.31,145.71,145.31,145.63,11559.0,143.9793,144.3756,143.9793,144.2963,11559.0
2024-10-24 11:15:00,145.65,145.99,145.62,145.95,19880.0,144.3162,144.6531,144.2864,144.6134,19880.0
2024-10-24 11:20:00,145.82,145.87,145.42,145.49,14219.0,144.4846,144.5342,144.0883,144.1576,14219.0
2024-10-24 11:25:00,145.54,145.54,145.36,145.44,3769.0,144.2072,144.2072,144.0288,144.1081,3769.0
2024-10-24 11:30:00,145.41,145.44,145.14,145.39,8613.0,144.0784,144.1081,143.8108,144.0585,8613.0
2024-10-24 11:35:00,145.39,145.39,145.26,145.33,3465.0,144.0585,144.0585,143.9297,143.9991,3465.0
2024-10-24 11:40:00,145.38,145.4,145.22,145.33,56943.0,144.0486,144.0685,143.8901,143.9991,56943.0
2024-10-24 11:45:00,145.28,145.28,144.81,144.84,27708.0,143.9496,143.9496,143.4839,143.5136,27708.0
2024-10-24 11:50:00,144.83,145.16,144.83,145.16,5972.0,143.5037,143.8307,143.5037,143.8307,5972.0
2024-10-24 11:55:00,145.19,145.22,144.97,145.0,7060.0,143.8604,143.8901,143.6424,143.6721,7060.0
2024-10-24 12:00:00,144.98,145.0,144.69,144.75,10315.0,143.6523,143.6721,143.365,143.4244,10315.0
2024-10-24 12:05:00,144.72,144.87,144.46,144.66,7851.0,143.3947,143.5433,143.1371,143.3352,7851.0
2024-10-24 12:10:00,144.69,144.91,144.56,144.83,36176.0,143.365,143.5829,143.2361,143.5037,36176.0
2024-10-24 12:15:00,144.92,145.07,144.75,145.07,5821.0,143.5929,143.7415,143.4244,143.7415,5821.0
2024-10-24 12:20:00,145.04,145.16,145.04,145.06,2368.0,143.7118,143.8307,143.7118,143.7316,2368.0
2024-10-24 12:25:00,145.14,145.23,145.14,145.22,2863.0,143.8108,143.9,143.8108,143.8901,2863.0
2024-10-24 12:30:00,145.33,145.55,145.32,145.44,5633.0,143.9991,144.2171,143.9892,144.1081,5633.0
2024-10-24 12:35:00,145.47,145.47,145.29,145.41,1098.0,144.1378,144.1378,143.9595,144.0784,1098.0
2024-10-24 12:40:00,145.46,145.48,145.42,145.43,3557.0,144.1279,144.1477,144.0883,144.0982,3557.0
2024-10-24 12:45:00,145.49,145.8,145.49,145.8,10821.0,144.1576,144.4648,144.1576,144.4648,10821.0
2024-10-24 12:50:00,145.82,145.91,145.79,145.87,20351.0,144.4846,144.5738,144.4549,144.5342,20351.0
2024-10-24 12:55:00,145.89,145.89,145.79,145.83,7901.0,144.554,144.554,144.4549,144.4945,7901.0
2024-10-24 13:00:00,145.84,145.95,145.79,145.95,19287.0,144.5044,144.6134,144.4549,144.6134,19287.0
2024-10-24 13:05:00,145.93,146.01,145.91,146.01,5813.0,144.5936,144.6729,144.5738,144.6729,5813.0
2024-10-24 13:10:00,146.06,146.31,146.05,146.22,14995.0,144.7224,144.9701,144.7125,144.8809,14995.0
2024-10-24 13:15:00,146.18,146.2,145.99,146.03,9040.0,144.8413,144.8611,144.6531,144.6927,9040.0
2024-10-24 13:20:00,146.03,146.1,145.99,146.06,6888.0,144.6927,144.762,144.6531,144.7224,6888.0
2024-10-24 13:25:00,146.02,146.12,145.95,146.12,5691.0,144.6828,144.7819,144.6134,144.7819,5691.0
2024-10-24 13:30:00,146.09,146.15,146.08,146.12,7600.0,144.7521,144.8116,144.7422,144.7819,7600.0
2024-10-24 13:35:00,146.12,146.33,146.08,146.29,14933.0,144.7819,144.9899,144.7422,144.9503,14933.0
2024-10-24 13:40:00,146.29,146.34,146.27,146.31,18224.0,144.9503,144.9998,144.9305,144.9701,18224.0
2024-10-24 13:45:00,146.33,146.33,145.83,145.98,22180.0,144.9899,144.9899,144.4945,144.6431,22180.0
2024-10-24 13:50:00,145.95,146.06,145.9,146.04,13978.0,144.6134,144.7224,144.5639,144.7026,13978.0
2024-10-24 13:55:00,146.04,146.11,145.94,145.94,10847.0,144.7026,144.772,144.6035,144.6035,10847.0
2024-10-24 14:00:00,145.94,145.99,145.86,145.97,9379.0,144.6035,144.6531,144.5242,144.6332,9379.0
2024-10-24 14:05:00,145.96,145.96,145.85,145.9,5069.0,144.6233,144.6233,144.5143,144.5639,5069.0
2024-10-24 14:10:00,145.92,146.16,145.89,146.16,15441.0,144.5837,144.8215,144.554,144.8215,15441.0
2024-10-24 14:15:00,146.14,146.26,146.1,146.2,7722.0,144.8017,144.9206,144.762,144.8611,7722.0
2024-10-24 14:20:00,146.21,146.35,146.2,146.29,11600.0,144.871,145.0098,144.8611,144.9503,11600.0
2024-10-24 14:25:00,146.3,146.31,146.16,146.2,10897.0,144.9602,144.9701,144.8215,144.8611,10897.0
2024-10-24 14:30:00,146.21,146.24,146.17,146.22,6683.0,144.871,144.9008,144.8314,144.8809,6683.0
2024-10-24 14:35:00,146.22,146.34,146.19,146.19,7782.0,144.8809,144.9998,144.8512,144.8512,7782.0
2024-10-24 14:40:00,146.19,146.24,146.11,146.17,9151.0,144.8512,144.9008,144.772,144.8314,9151.0
2024-10-24 14:45:00,146.17,146.25,146.01,146.01,163280.0,144.8314,144.9107,144.6729,144.6729,163280.0
2024-10-24 14:50:00,146.01,146.23,146.0,146.22,38160.0,144.6729,144.8909,144.663,144.8809,38160.0
2024-10-24 14:55:00,146.24,146.57,146.24,146.47,46465.0,144.9008,145.2277,144.9008,145.1287,46465.0
2024-10-24 15:00:00,146.43,146.44,146.06,146.09,34158.0,145.089,145.0989,144.7224,144.7521,34158.0
2024-10-24 15:05:00,146.06,146.56,146.06,146.43,14548.0,144.7224,145.2178,144.7224,145.089,14548.0
2024-10-24 15:10:00,146.45,146.61,146.44,146.6,16190.0,145.1088,145.2674,145.0989,145.2575,16190.0
2024-10-24 15:15:00,146.54,146.61,146.53,146.61,11693.0,145.198,145.2674,145.1881,145.2674,11693.0
2024-10-24 15:20:00,146.58,146.63,146.47,146.55,12294.0,145.2376,145.2872,145.1287,145.2079,12294.0
2024-10-24 15:25:00,146.55,146.7,146.29,146.29,23739.0,145.2079,145.3565,144.9503,144.9503,23739.0
2024-10-24 15:30:00,146.32,146.34,146.16,146.27,36486.0,144.98,144.9998,144.8215,144.9305,36486.0
2024-10-24 15:35:00,146.29,146.38,146.08,146.08,46073.0,144.9503,145.0395,144.7422,144.7422,46073.0
2024-10-24 15:40:00,146.05,146.3,145.9,146.3,40921.0,144.7125,144.9602,144.5639,144.9602,40921.0
2024-10-24 15:45:00,146.23,146.54,146.23,146.27,20717.0,144.8909,145.198,144.8909,144.9305,20717.0
2024-10-24 15:50:00,146.3,146.5,146.21,146.22,36325.0,144.9602,145.1584,144.871,144.8809,36325.0
2024-10-24 15:55:00,146.24,146.42,146.09,146.26,197990.0,144.9008,145.0791,144.7521,144.9206,197990.0
2024-10-25 09:30:00,144.7,144.93,142.15,142.67,111539.0,143.3749,143.6028,140.8482,141.3635,111539.0
2024-10-25 09:35:00,142.55,143.22,142.48,142.72,57322.0,141.2446,141.9084,141.1752,141.413,57322.0
2024-10-25 09:40:00,142.71,143.2,142.47,142.76,38831.0,141.4031,141.8886,141.1653,141.4526,38831.0
2024-10-25 09:45:00,142.88,143.47,142.76,143.01,36161.0,141.5715,142.1561,141.4526,141.7003,36161.0
2024-10-25 09:50:00,143.01,143.65,143.0,143.62,38852.0,141.7003,142.3345,141.6904,142.3048,38852.0
2024-10-25 09:55:00,143.68,144.15,143.59,143.91,56310.0,142.3642,142.8299,142.275,142.5921,56310.0
2024-10-25 10:00:00,143.87,144.02,143.59,144.0,35340.0,142.5525,142.7011,142.275,142.6813,35340.0
2024-10-25 10:05:00,144.0,144.32,143.86,144.18,28334.0,142.6813,142.9983,142.5426,142.8596,28334.0
2024-10-25 10:10:00,144.01,144.08,143.6,144.0,51490.0,142.6912,142.7605,142.2849,142.6813,51490.0
2024-10-25 10:15:00,144.0,144.01,143.67,143.84,22481.0,142.6813,142.6912,142.3543,142.5227,22481.0
2024-10-25 10:20:00,143.82,144.3,143.82,144.22,11719.0,142.5029,142.9785,142.5029,142.8993,11719.0
2024-10-25 10:25:00,144.21,144.25,143.99,144.0,12364.0,142.8894,142.929,142.6714,142.6813,12364.0
2024-10-25 10:30:00,144.02,144.09,143.51,143.51,9808.0,142.7011,142.7705,142.1958,142.1958,9808.0
2024-10-25 10:35:00,143.5,143.66,143.4,143.5,11737.0,142.1859,142.3444,142.0868,142.1859,11737.0
2024-10-25 10:40:00,143.45,143.72,143.38,143.52,11327.0,142.1363,142.4038,142.067,142.2057,11327.0
2024-10-25 10:45:00,143.54,143.71,143.42,143.71,8370.0,142.2255,142.3939,142.1066,142.3939,8370.0
2024-10-25 10:50:00,143.79,143.9,143.67,143.74,6342.0,142.4732,142.5822,142.3543,142.4237,6342.0
2024-10-25 10:55:00,143.71,143.81,143.57,143.81,6650.0,142.3939,142.493,142.2552,142.493,6650.0
2024-10-25 11:00:00,143.89,143.98,143.63,143.63,6542.0,142.5723,142.6615,142.3147,142.3147,6542.0
2024-10-25 11:05:00,143.63,143.74,143.51,143.72,7676.0,142.3147,142.4237,142.1958,142.4038,7676.0
2024-10-25 11:10:00,143.74,143.85,143.69,143.7,4884.0,142.4237,142.5326,142.3741,142.384,4884.0
2024-10-25 11:15:00,143.74,143.82,143.68,143.7,4434.0,142.4237,142.5029,142.3642,142.384,4434.0
2024-10-25 11:20:00,143.63,143.64,143.23,143.24,10282.0,142.3147,142.3246,141.9183,141.9282,10282.0
2024-10-25 11:25:00,143.22,143.32,143.15,143.25,34136.0,141.9084,142.0075,141.8391,141.9381,34136.0
2024-10-25 11:30:00,143.23,143.39,143.22,143.35,14505.0,141.9183,142.0769,141.9084,142.0372,14505.0
2024-10-25 11:35:00,143.39,143.51,143.24,143.39,14311.0,142.0769,142.1958,141.9282,142.0769,14311.0
2024-10-25 11:40:00,143.29,143.29,143.01,143.12,12657.0,141.9778,141.9778,141.7003,141.8093,12657.0
2024-10-25 11:45:00,143.13,143.32,143.13,143.28,10369.0,141.8192,142.0075,141.8192,141.9679,10369.0
2024-10-25 11:50:00,143.31,143.34,142.93,142.93,18486.0,141.9976,142.0273,141.6211,141.6211,18486.0
2024-10-25 11:55:00,142.9,143.05,142.9,143.0,26806.0,141.5913,141.74,141.5913,141.6904,26806.0
2024-10-25 12:00:00,143.01,143.04,142.66,142.73,19648.0,141.7003,141.7301,141.3535,141.4229,19648.0
2024-10-25 12:05:00,142.71,143.0,142.59,143.0,35060.0,141.4031,141.6904,141.2842,141.6904,35060.0
2024-10-25 12:10:00,143.0,143.03,142.65,142.66,14373.0,141.6904,141.7202,141.3436,141.3535,14373.0
2024-10-25 12:15:00,142.67,142.76,142.64,142.72,15195.0,141.3635,141.4526,141.3337,141.413,15195.0
2024-10-25 12:20:00,142.72,142.83,142.66,142.75,10036.0,141.413,141.522,141.3535,141.4427,10036.0
2024-10-25 12:25:00,142.73,143.0,142.73,143.0,14468.0,141.4229,141.6904,141.4229,141.6904,14468.0
2024-10-25 12:30:00,143.0,143.06,142.84,142.9,13110.0,141.6904,141.7499,141.5319,141.5913,13110.0
2024-10-25 12:35:00,142.9,143.08,142.88,143.03,11226.0,141.5913,141.7697,141.5715,141.7202,11226.0
2024-10-25 12:40:00,142.95,143.04,142.92,143.03,9073.0,141.6409,141.7301,141.6112,141.7202,9073.0
2024-10-25 12:45:00,143.06,143.1,142.88,142.88,5087.0,141.7499,141.7895,141.5715,141.5715,5087.0
2024-10-25 12:50:00,142.85,143.1,142.77,143.04,9873.0,141.5418,141.7895,141.4625,141.7301,9873.0
2024-10-25 12:55:00,143.01,143.41,143.01,143.37,8655.0,141.7003,142.0967,141.7003,142.057,8655.0
2024-10-25 13:00:00,143.32,143.36,143.08,143.26,3373.0,142.0075,142.0471,141.7697,141.9481,3373.0
2024-10-25 13:05:00,143.27,143.41,143.21,143.41,5403.0,141.958,142.0967,141.8985,142.0967,5403.0
2024-10-25 13:10:00,143.33,143.33,143.04,143.06,2237.0,142.0174,142.0174,141.7301,141.7499,2237.0
2024-10-25 13:15:00,143.05,143.09,142.92,142.97,4631.0,141.74,141.7796,141.6112,141.6607,4631.0
2024-10-25 13:20:00,142.99,143.04,142.63,142.97,15636.0,141.6805,141.7301,141.3238,141.6607,15636.0
2024-10-25 13:25:00,143.04,143.08,142.99,143.06,1322.0,141.7301,141.7697,141.6805,141.7499,1322.0
2024-10-25 13:30:00,142.96,143.01,142.76,142.85,3502.0,141.6508,141.7003,141.4526,141.5418,3502.0
2024-10-25 13:35:00,142.78,142.92,142.73,142.73,6372.0,141.4724,141.6112,141.4229,141.4229,6372.0
2024-10-25 13:40:00,142.7,142.74,142.33,142.33,10599.0,141.3932,141.4328,141.0266,141.0266,10599.0
2024-10-25 13:45:00,142.34,142.6,142.34,142.56,18495.0,141.0365,141.2941,141.0365,141.2545,18495.0
2024-10-25 13:50:00,142.55,142.68,142.55,142.63,11554.0,141.2446,141.3734,141.2446,141.3238,11554.0
2024-10-25 13:55:00,142.63,142.67,142.47,142.47,18102.0,141.3238,141.3635,141.1653,141.1653,18102.0
2024-10-25 14:00:00,142.5,142.55,142.12,142.51,28010.0,141.195,141.2446,140.8185,141.2049,28010.0
2024-10-25 14:05:00,142.48,142.51,142.14,142.16,15900.0,141.1752,141.2049,140.8383,140.8581,15900.0
2024-10-25 14:10:00,142.1,142.13,141.92,142.03,24095.0,140.7987,140.8284,140.6203,140.7293,24095.0
2024-10-25 14:15:00,142.07,142.46,142.06,142.39,5439.0,140.769,141.1554,140.759,141.086,5439.0
2024-10-25 14:20:00,142.46,142.71,142.39,142.65,6552.0,141.1554,141.4031,141.086,141.3436,6552.0
2024-10-25 14:25:00,142.62,142.81,142.62,142.77,5950.0,141.3139,141.5022,141.3139,141.4625,5950.0
2024-10-25 14:30:00,142.77,142.94,142.72,142.87,11446.0,141.4625,141.631,141.413,141.5616,11446.0
2024-10-25 14:35:00,142.88,142.97,142.79,142.89,2121.0,141.5715,141.6607,141.4824,141.5814,2121.0
2024-10-25 14:40:00,142.81,142.9,142.68,142.8,7723.0,141.5022,141.5913,141.3734,141.4923,7723.0
2024-10-25 14:45:00,142.82,142.93,142.66,142.86,26364.0,141.5121,141.6211,141.3535,141.5517,26364.0
2024-10-25 14:50:00,142.88,142.9,142.67,142.79,15116.0,141.5715,141.5913,141.3635,141.4824,15116.0
2024-10-25 14:55:00,142.79,142.83,142.73,142.83,7634.0,141.4824,141.522,141.4229,141.522,7634.0
2024-10-25 15:00:00,142.81,142.84,142.72,142.84,6781.0,141.5022,141.5319,141.413,141.5319,6781.0
2024-10-25 15:05:00,142.77,142.79,142.65,142.67,12784.0,141.4625,141.4824,141.3436,141.3635,12784.0
2024-10-25 15:10:00,142.69,142.75,142.53,142.58,20118.0,141.3833,141.4427,141.2247,141.2743,20118.0
2024-10-25 15:15:00,142.63,142.95,142.61,142.85,11038.0,141.3238,141.6409,141.304,141.5418,11038.0
2024-10-25 15:20:00,142.83,142.91,142.65,142.67,12124.0,141.522,141.6013,141.3436,141.3635,12124.0
2024-10-25 15:25:00,142.67,142.83,142.67,142.81,14001.0,141.3635,141.522,141.3635,141.5022,14001.0
2024-10-25 15:30:00,142.83,142.87,142.59,142.69,15240.0,141.522,141.5616,141.2842,141.3833,15240.0
2024-10-25 15:35:00,142.68,142.98,142.68,142.91,17436.0,141.3734,141.6706,141.3734,141.6013,17436.0
2024-10-25 15:40:00,142.88,143.06,142.86,143.05,15673.0,141.5715,141.7499,141.5517,141.74,15673.0
2024-10-25 15:45:00,143.04,143.34,143.04,143.31,36013.0,141.7301,142.0273,141.7301,141.9976,36013.0
2024-10-25 15:50:00,143.32,143.38,143.16,143.19,50725.0,142.0075,142.067,141.849,141.8787,50725.0
2024-10-25 15:55:00,143.17,143.18,142.91,143.09,141953.0,141.8589,141.8688,141.6013,141.7796,141953.0
2024-10-28 09:30:00,144.04,144.49,143.57,144.35,33989.0,142.7209,143.1668,142.2552,143.0281,33989.0
2024-10-28 09:35:00,144.23,144.75,143.8,144.02,27323.0,142.9092,143.4244,142.4831,142.7011,27323.0
2024-10-28 09:40:00,144.02,144.37,143.92,144.25,26798.0,142.7011,143.0479,142.602,142.929,26798.0
2024-10-28 09:45:00,144.17,144.88,144.0,144.87,33641.0,142.8497,143.5532,142.6813,143.5433,33641.0
2024-10-28 09:50:00,144.88,145.2,144.78,144.81,26522.0,143.5532,143.8703,143.4541,143.4839,26522.0
2024-10-28 09:55:00,144.89,145.18,144.7,144.7,12872.0,143.5631,143.8505,143.3749,143.3749,12872.0
2024-10-28 10:00:00,144.92,144.92,144.44,144.54,10112.0,143.5929,143.5929,143.1172,143.2163,10112.0
2024-10-28 10:05:00,144.55,144.76,144.54,144.55,14001.0,143.2262,143.4343,143.2163,143.2262,14001.0
2024-10-28 10:10:00,144.53,144.67,144.4,144.49,13050.0,143.2064,143.3451,143.0776,143.1668,13050.0
2024-10-28 10:15:00,144.49,144.56,144.14,144.17,11668.0,143.1668,143.2361,142.82,142.8497,11668.0
2024-10-28 10:20:00,144.18,144.5,144.11,144.44,17513.0,142.8596,143.1767,142.7903,143.1172,17513.0
2024-10-28 10:25:00,144.44,144.51,144.35,144.38,20266.0,143.1172,143.1866,143.0281,143.0578,20266.0
2024-10-28 10:30:00,144.34,144.45,144.06,144.19,11448.0,143.0182,143.1272,142.7407,142.8695,11448.0
2024-10-28 10:35:00,144.2,144.2,144.0,144.02,7672.0,142.8794,142.8794,142.6813,142.7011,7672.0
2024-10-28 10:40:00,144.06,144.23,144.0,144.21,25442.0,142.7407,142.9092,142.6813,142.8894,25442.0
2024-10-28 10:45:00,144.18,144.24,144.0,144.06,14641.0,142.8596,142.9191,142.6813,142.7407,14641.0
2024-10-28 10:50:00,144.09,144.12,144.01,144.02,9097.0,142.7705,142.8002,142.6912,142.7011,9097.0
2024-10-28 10:55:00,144.02,144.02,143.86,143.91,15628.0,142.7011,142.7011,142.5426,142.5921,15628.0
2024-10-28 11:00:00,143.91,143.95,143.41,143.54,20006.0,142.5921,142.6317,142.0967,142.2255,20006.0
2024-10-28 11:05:00,143.56,143.65,143.47,143.58,16712.0,142.2453,142.3345,142.1561,142.2651,16712.0
2024-10-28 11:10:00,143.59,143.68,143.43,143.65,13985.0,142.275,142.3642,142.1165,142.3345,13985.0
2024-10-28 11:15:00,143.67,143.68,143.55,143.58,8598.0,142.3543,142.3642,142.2354,142.2651,8598.0
2024-10-28 11:20:00,143.59,143.69,143.51,143.63,9625.0,142.275,142.3741,142.1958,142.3147,9625.0
2024-10-28 11:25:00,143.69,143.89,143.69,143.89,8037.0,142.3741,142.5723,142.3741,142.5723,8037.0
2024-10-28 11:30:00,143.88,143.92,143.74,143.8,16309.0,142.5624,142.602,142.4237,142.4831,16309.0
2024-10-28 11:35:00,143.81,143.83,143.61,143.64,7435.0,142.493,142.5128,142.2948,142.3246,7435.0
2024-10-28 11:40:00,143.6,143.6,143.29,143.33,17621.0,142.2849,142.2849,141.9778,142.0174,17621.0
2024-10-28 11:45:00,143.33,143.71,143.31,143.67,16794.0,142.0174,142.3939,141.9976,142.3543,16794.0
2024-10-28 11:50:00,143.62,144.05,143.62,144.04,14259.0,142.3048,142.7308,142.3048,142.7209,14259.0
2024-10-28 11:55:00,143.96,144.1,143.92,143.92,9069.0,142.6416,142.7804,142.602,142.602,9069.0
2024-10-28 12:00:00,143.88,143.98,143.75,143.9,7256.0,142.5624,142.6615,142.4336,142.5822,7256.0
2024-10-28 12:05:00,143.88,143.99,143.85,143.98,6059.0,142.5624,142.6714,142.5326,142.6615,6059.0
2024-10-28 12:10:00,144.0,144.1,143.88,143.95,11141.0,142.6813,142.7804,142.5624,142.6317,11141.0
2024-10-28 12:15:00,143.91,144.21,143.91,144.17,10831.0,142.5921,142.8894,142.5921,142.8497,10831.0
2024-10-28 12:20:00,144.16,144.29,144.16,144.24,5775.0,142.8398,142.9686,142.8398,142.9191,5775.0
2024-10-28 12:25:00,144.24,144.29,144.23,144.24,4402.0,142.9191,142.9686,142.9092,142.9191,4402.0
2024-10-28 12:30:00,144.26,144.27,144.08,144.08,18937.0,142.9389,142.9488,142.7605,142.7605,18937.0
2024-10-28 12:35:00,144.13,144.16,143.98,144.01,9987.0,142.8101,142.8398,142.6615,142.6912,9987.0
2024-10-28 12:40:00,143.93,144.41,143.93,144.41,11789.0,142.6119,143.0875,142.6119,143.0875,11789.0
2024-10-28 12:45:00,144.43,144.43,144.24,144.31,15950.0,143.1073,143.1073,142.9191,142.9884,15950.0
2024-10-28 12:50:00,144.27,144.27,144.14,144.14,5649.0,142.9488,142.9488,142.82,142.82,5649.0
2024-10-28 12:55:00,144.19,144.21,144.12,144.12,6351.0,142.8695,142.8894,142.8002,142.8002,6351.0
2024-10-28 13:00:00,144.12,144.24,144.07,144.07,4510.0,142.8002,142.9191,142.7506,142.7506,4510.0
2024-10-28 13:05:00,144.12,144.19,144.04,144.16,6464.0,142.8002,142.8695,142.7209,142.8398,6464.0
2024-10-28 13:10:00,144.19,144.19,143.81,143.88,13984.0,142.8695,142.8695,142.493,142.5624,13984.0
2024-10-28 13:15:00,143.88,143.91,143.84,143.9,16169.0,142.5624,142.5921,142.5227,142.5822,16169.0
2024-10-28 13:20:00,143.9,144.02,143.89,144.02,5825.0,142.5822,142.7011,142.5723,142.7011,5825.0
2024-10-28 13:25:00,144.03,144.35,144.0,144.33,18885.0,142.711,143.0281,142.6813,143.0083,18885.0
2024-10-28 13:30:00,144.32,144.37,144.25,144.37,5998.0,142.9983,143.0479,142.929,143.0479,5998.0
2024-10-28 13:35:00,144.39,144.41,144.2,144.21,8761.0,143.0677,143.0875,142.8794,142.8894,8761.0
2024-10-28 13:40:00,144.2,144.22,144.07,144.15,8982.0,142.8794,142.8993,142.7506,142.8299,8982.0
2024-10-28 13:45:00,144.15,144.24,144.12,144.14,9524.0,142.8299,142.9191,142.8002,142.82,9524.0
2024-10-28 13:50:00,144.14,144.28,144.09,144.24,3970.0,142.82,142.9587,142.7705,142.9191,3970.0
2024-10-28 13:55:00,144.23,144.32,144.22,144.27,5238.0,142.9092,142.9983,142.8993,142.9488,5238.0
2024-10-28 14:00:00,144.24,144.24,144.02,144.03,12467.0,142.9191,142.9191,142.7011,142.711,12467.0
2024-10-28 14:05:00,144.01,144.35,144.0,144.3,16157.0,142.6912,143.0281,142.6813,142.9785,16157.0
2024-10-28 14:10:00,144.29,144.38,144.17,144.18,6868.0,142.9686,143.0578,142.8497,142.8596,6868.0
2024-10-28 14:15:00,144.16,144.31,144.16,144.26,8449.0,142.8398,142.9884,142.8398,142.9389,8449.0
2024-10-28 14:20:00,144.25,144.25,144.0,144.1,11423.0,142.929,142.929,142.6813,142.7804,11423.0
2024-10-28 14:25:00,144.11,144.29,144.08,144.21,5104.0,142.7903,142.9686,142.7605,142.8894,5104.0
2024-10-28 14:30:00,144.23,144.27,144.18,144.23,9289.0,142.9092,142.9488,142.8596,142.9092,9289.0
2024-10-28 14:35:00,144.24,144.29,144.16,144.25,7483.0,142.9191,142.9686,142.8398,142.929,7483.0
2024-10-28 14:40:00,144.3,144.31,144.22,144.28,4549.0,142.9785,142.9884,142.8993,142.9587,4549.0
2024-10-28 14:45:00,144.24,144.35,144.19,144.3,10587.0,142.9191,143.0281,142.8695,142.9785,10587.0
2024-10-28 14:50:00,144.32,144.52,144.32,144.44,15257.0,142.9983,143.1965,142.9983,143.1172,15257.0
2024-10-28 14:55:00,144.45,144.45,144.34,144.42,11870.0,143.1272,143.1272,143.0182,143.0974,11870.0
2024-10-28 15:00:00,144.37,144.56,144.31,144.41,9819.0,143.0479,143.2361,142.9884,143.0875,9819.0
2024-10-28 15:05:00,144.44,144.55,144.4,144.48,11342.0,143.1172,143.2262,143.0776,143.1569,11342.0
2024-10-28 15:10:00,144.48,144.54,144.48,144.53,8434.0,143.1569,143.2163,143.1569,143.2064,8434.0
2024-10-28 15:15:00,144.54,144.62,144.5,144.6,7261.0,143.2163,143.2956,143.1767,143.2758,7261.0
2024-10-28 15:20:00,144.57,144.78,144.57,144.77,9324.0,143.2461,143.4541,143.2461,143.4442,9324.0
2024-10-28 15:25:00,144.75,144.82,144.71,144.79,10886.0,143.4244,143.4938,143.3848,143.464,10886.0
2024-10-28 15:30:00,144.81,144.97,144.8,144.88,16343.0,143.4839,143.6424,143.4739,143.5532,16343.0
2024-10-28 15:35:00,144.88,144.91,144.78,144.86,15940.0,143.5532,143.5829,143.4541,143.5334,15940.0
2024-10-28 15:40:00,144.88,145.11,144.87,145.11,19336.0,143.5532,143.7811,143.5433,143.7811,19336.0
2024-10-28 15:45:00,145.1,145.12,144.91,145.05,27387.0,143.7712,143.791,143.5829,143.7217,27387.0
2024-10-28 15:50:00,145.1,145.18,144.91,144.96,39500.0,143.7712,143.8505,143.5829,143.6325,39500.0
2024-10-28 15:55:00,144.96,144.96,144.52,144.86,141395.0,143.6325,143.6325,143.1965,143.5334,141395.0
2024-10-29 09:30:00,144.61,144.61,143.59,143.77,39707.0,143.2857,143.2857,142.275,142.4534,39707.0
2024-10-29 09:35:00,143.77,144.31,143.74,144.17,9963.0,142.4534,142.9884,142.4237,142.8497,9963.0
2024-10-29 09:40:00,144.17,144.49,143.79,144.12,19629.0,142.8497,143.1668,142.4732,142.8002,19629.0
2024-10-29 09:45:00,144.12,144.4,143.95,144.12,10659.0,142.8002,143.0776,142.6317,142.8002,10659.0
2024-10-29 09:50:00,144.13,144.61,144.08,144.5,13483.0,142.8101,143.2857,142.7605,143.1767,13483.0
2024-10-29 09:55:00,144.58,144.71,144.43,144.62,9874.0,143.256,143.3848,143.1073,143.2956,9874.0
2024-10-29 10:00:00,144.61,145.0,144.56,144.82,13726.0,143.2857,143.6721,143.2361,143.4938,13726.0
2024-10-29 10:05:00,144.88,144.94,144.61,144.67,9554.0,143.5532,143.6127,143.2857,143.3451,9554.0
2024-10-29 10:10:00,144.6,144.67,144.16,144.23,9531.0,143.2758,143.3451,142.8398,142.9092,9531.0
2024-10-29 10:15:00,144.25,144.34,143.98,144.11,34316.0,142.929,143.0182,142.6615,142.7903,34316.0
2024-10-29 10:20:00,144.11,144.46,143.92,144.41,11437.0,142.7903,143.1371,142.602,143.0875,11437.0
2024-10-29 10:25:00,144.38,144.51,144.04,144.04,11933.0,143.0578,143.1866,142.7209,142.7209,11933.0
2024-10-29 10:30:00,144.06,144.38,143.94,144.35,10242.0,142.7407,143.0578,142.6218,143.0281,10242.0
2024-10-29 10:35:00,144.39,144.73,144.34,144.73,21355.0,143.0677,143.4046,143.0182,143.4046,21355.0
2024-10-29 10:40:00,144.79,145.12,144.72,145.05,26288.0,143.464,143.791,143.3947,143.7217,26288.0
2024-10-29 10:45:00,145.07,145.23,144.96,145.22,25707.0,143.7415,143.9,143.6325,143.8901,25707.0
2024-10-29 10:50:00,145.29,145.6,145.18,145.5,15994.0,143.9595,144.2666,143.8505,144.1675,15994.0
2024-10-29 10:55:00,145.53,145.71,145.45,145.66,19285.0,144.1973,144.3756,144.118,144.3261,19285.0
2024-10-29 11:00:00,145.67,145.74,145.5,145.6,19731.0,144.336,144.4053,144.1675,144.2666,19731.0
2024-10-29 11:05:00,145.6,145.63,145.36,145.43,16535.0,144.2666,144.2963,144.0288,144.0982,16535.0
2024-10-29 11:10:00,145.45,145.94,145.41,145.88,14171.0,144.118,144.6035,144.0784,144.5441,14171.0
2024-10-29 11:15:00,145.88,145.96,145.76,145.76,15323.0,144.5441,144.6233,144.4252,144.4252,15323.0
2024-10-29 11:20:00,145.77,145.93,145.62,145.62,20194.0,144.4351,144.5936,144.2864,144.2864,20194.0
2024-10-29 11:25:00,145.63,145.63,145.46,145.56,20449.0,144.2963,144.2963,144.1279,144.227,20449.0
2024-10-29 11:30:00,145.56,145.87,145.54,145.87,16669.0,144.227,144.5342,144.2072,144.5342,16669.0
2024-10-29 11:35:00,145.86,145.94,145.72,145.75,21148.0,144.5242,144.6035,144.3855,144.4152,21148.0
2024-10-29 11:40:00,145.75,146.07,145.75,146.06,22649.0,144.4152,144.7323,144.4152,144.7224,22649.0
2024-10-29 11:45:00,146.06,146.1,145.85,145.85,16727.0,144.7224,144.762,144.5143,144.5143,16727.0
2024-10-29 11:50:00,145.85,145.93,145.76,145.92,12408.0,144.5143,144.5936,144.4252,144.5837,12408.0
2024-10-29 11:55:00,145.92,146.02,145.9,145.93,12455.0,144.5837,144.6828,144.5639,144.5936,12455.0
2024-10-29 12:00:00,145.94,145.97,145.6,145.63,20259.0,144.6035,144.6332,144.2666,144.2963,20259.0
2024-10-29 12:05:00,145.63,145.63,145.45,145.46,16531.0,144.2963,144.2963,144.118,144.1279,16531.0
2024-10-29 12:10:00,145.46,145.54,145.45,145.5,26548.0,144.1279,144.2072,144.118,144.1675,26548.0
2024-10-29 12:15:00,145.48,145.51,145.34,145.36,16236.0,144.1477,144.1774,144.009,144.0288,16236.0
2024-10-29 12:20:00,145.38,145.4,145.3,145.39,15497.0,144.0486,144.0685,143.9694,144.0585,15497.0
2024-10-29 12:25:00,145.39,145.39,145.28,145.31,13715.0,144.0585,144.0585,143.9496,143.9793,13715.0
2024-10-29 12:30:00,145.31,145.31,145.21,145.3,12536.0,143.9793,143.9793,143.8802,143.9694,12536.0
2024-10-29 12:35:00,145.29,145.39,145.29,145.32,15386.0,143.9595,144.0585,143.9595,143.9892,15386.0
2024-10-29 12:40:00,145.34,145.39,145.16,145.18,14003.0,144.009,144.0585,143.8307,143.8505,14003.0
2024-10-29 12:45:00,145.16,145.18,145.01,145.02,20085.0,143.8307,143.8505,143.682,143.6919,20085.0
2024-10-29 12:50:00,145.0,145.26,144.98,145.22,25203.0,143.6721,143.9297,143.6523,143.8901,25203.0
2024-10-29 12:55:00,145.26,145.29,144.98,145.13,24178.0,143.9297,143.9595,143.6523,143.8009,24178.0
2024-10-29 13:00:00,145.14,145.25,145.06,145.08,36000.0,143.8108,143.9198,143.7316,143.7514,36000.0
2024-10-29 13:05:00,145.06,145.3,145.02,145.3,20957.0,143.7316,143.9694,143.6919,143.9694,20957.0
2024-10-29 13:10:00,145.31,145.32,145.1,145.31,12405.0,143.9793,143.9892,143.7712,143.9793,12405.0
2024-10-29 13:15:00,145.29,145.29,145.15,145.19,11805.0,143.9595,143.9595,143.8207,143.8604,11805.0
2024-10-29 13:20:00,145.19,145.23,145.01,145.03,19412.0,143.8604,143.9,143.682,143.7018,19412.0
2024-10-29 13:25:00,145.03,145.1,144.92,145.0,16035.0,143.7018,143.7712,143.5929,143.6721,16035.0
2024-10-29 13:30:00,145.0,145.19,144.97,145.14,38928.0,143.6721,143.8604,143.6424,143.8108,38928.0
2024-10-29 13:35:00,145.15,145.55,145.14,145.46,13548.0,143.8207,144.2171,143.8108,144.1279,13548.0
2024-10-29 13:40:00,145.47,145.65,145.36,145.41,20502.0,144.1378,144.3162,144.0288,144.0784,20502.0
2024-10-29 13:45:00,145.41,145.49,145.33,145.33,15753.0,144.0784,144.1576,143.9991,143.9991,15753.0
2024-10-29 13:50:00,145.34,145.46,145.27,145.45,10723.0,144.009,144.1279,143.9396,144.118,10723.0
2024-10-29 13:55:00,145.45,145.59,145.45,145.51,12287.0,144.118,144.2567,144.118,144.1774,12287.0
2024-10-29 14:00:00,145.51,145.52,145.38,145.4,12617.0,144.1774,144.1874,144.0486,144.0685,12617.0
2024-10-29 14:05:00,145.41,145.46,145.38,145.41,14087.0,144.0784,144.1279,144.0486,144.0784,14087.0
2024-10-29 14:10:00,145.41,145.45,145.35,145.37,11769.0,144.0784,144.118,144.0189,144.0387,11769.0
2024-10-29 14:15:00,145.36,145.36,145.25,145.28,12560.0,144.0288,144.0288,143.9198,143.9496,12560.0
2024-10-29 14:20:00,145.31,145.37,145.28,145.33,16358.0,143.9793,144.0387,143.9496,143.9991,16358.0
2024-10-29 14:25:00,145.35,145.43,145.31,145.42,10057.0,144.0189,144.0982,143.9793,144.0883,10057.0
2024-10-29 14:30:00,145.42,145.57,145.4,145.57,10899.0,144.0883,144.2369,144.0685,144.2369,10899.0
2024-10-29 14:35:00,145.56,145.62,145.54,145.59,11536.0,144.227,144.2864,144.2072,144.2567,11536.0
2024-10-29 14:40:00,145.59,145.77,145.56,145.66,10792.0,144.2567,144.4351,144.227,144.3261,10792.0
2024-10-29 14:45:00,145.65,145.73,145.63,145.65,16140.0,144.3162,144.3954,144.2963,144.3162,16140.0
2024-10-29 14:50:00,145.65,145.65,145.49,145.59,18473.0,144.3162,144.3162,144.1576,144.2567,18473.0
2024-10-29 14:55:00,145.59,145.71,145.58,145.68,9796.0,144.2567,144.3756,144.2468,144.3459,9796.0
2024-10-29 15:00:00,145.68,145.84,145.67,145.83,9878.0,144.3459,144.5044,144.336,144.4945,9878.0
2024-10-29 15:05:00,145.83,145.93,145.8,145.9,14734.0,144.4945,144.5936,144.4648,144.5639,14734.0
2024-10-29 15:10:00,145.91,146.0,145.89,145.93,14257.0,144.5738,144.663,144.554,144.5936,14257.0
2024-10-29 15:15:00,145.92,145.93,145.82,145.92,12527.0,144.5837,144.5936,144.4846,144.5837,12527.0
2024-10-29 15:20:00,145.92,145.93,145.82,145.9,16831.0,144.5837,144.5936,144.4846,144.5639,16831.0
2024-10-29 15:25:00,145.89,145.96,145.87,145.96,12678.0,144.554,144.6233,144.5342,144.6233,12678.0
2024-10-29 15:30:00,145.97,146.0,145.86,145.87,20056.0,144.6332,144.663,144.5242,144.5342,20056.0
2024-10-29 15:35:00,145.87,146.06,145.82,146.02,21222.0,144.5342,144.7224,144.4846,144.6828,21222.0
2024-10-29 15:40:00,146.02,146.17,145.93,146.05,29191.0,144.6828,144.8314,144.5936,144.7125,29191.0
2024-10-29 15:45:00,146.05,146.12,146.02,146.08,35789.0,144.7125,144.7819,144.6828,144.7422,35789.0
2024-10-29 15:50:00,146.05,146.18,145.96,146.06,60237.0,144.7125,144.8413,144.6233,144.7224,60237.0
2024-10-29 15:55:00,146.06,146.19,145.88,146.02,160587.0,144.7224,144.8512,144.5441,144.6828,160587.0
2024-10-30 09:30:00,145.7,146.98,145.67,146.81,17533.0,144.3657,145.634,144.336,145.4655,17533.0
2024-10-30 09:35:00,146.65,146.68,145.85,145.87,10754.0,145.307,145.3367,144.5143,144.5342,10754.0
2024-10-30 09:40:00,146.22,146.35,145.6,145.69,15505.0,144.8809,145.0098,144.2666,144.3558,15505.0
2024-10-30 09:45:00,145.79,146.59,145.51,146.32,9491.0,144.4549,145.2476,144.1774,144.98,9491.0
2024-10-30 09:50:00,146.31,146.73,146.31,146.44,6650.0,144.9701,145.3863,144.9701,145.0989,6650.0
2024-10-30 09:55:00,146.37,146.76,146.37,146.68,11863.0,145.0296,145.416,145.0296,145.3367,11863.0
2024-10-30 10:00:00,146.69,146.69,146.37,146.58,6312.0,145.3466,145.3466,145.0296,145.2376,6312.0
2024-10-30 10:05:00,146.58,146.79,146.51,146.52,8615.0,145.2376,145.4457,145.1683,145.1782,8615.0
2024-10-30 10:10:00,146.5,146.51,146.05,146.28,6326.0,145.1584,145.1683,144.7125,144.9404,6326.0
2024-10-30 10:15:00,146.3,146.5,146.11,146.11,5676.0,144.9602,145.1584,144.772,144.772,5676.0
2024-10-30 10:20:00,146.02,146.03,145.69,145.78,5852.0,144.6828,144.6927,144.3558,144.445,5852.0
2024-10-30 10:25:00,145.81,146.07,145.77,145.94,6019.0,144.4747,144.7323,144.4351,144.6035,6019.0
2024-10-30 10:30:00,145.95,146.0,145.85,145.92,4768.0,144.6134,144.663,144.5143,144.5837,4768.0
2024-10-30 10:35:00,145.93,146.06,145.76,146.03,9947.0,144.5936,144.7224,144.4252,144.6927,9947.0
2024-10-30 10:40:00,146.0,146.0,145.66,145.72,7492.0,144.663,144.663,144.3261,144.3855,7492.0
2024-10-30 10:45:00,145.73,145.89,145.64,145.88,7081.0,144.3954,144.554,144.3063,144.5441,7081.0
2024-10-30 10:50:00,145.92,146.23,145.81,146.09,19187.0,144.5837,144.8909,144.4747,144.7521,19187.0
2024-10-30 10:55:00,146.02,146.25,146.02,146.24,12557.0,144.6828,144.9107,144.6828,144.9008,12557.0
2024-10-30 11:00:00,146.24,146.43,146.14,146.37,18021.0,144.9008,145.089,144.8017,145.0296,18021.0
2024-10-30 11:05:00,146.41,146.42,146.2,146.3,20338.0,145.0692,145.0791,144.8611,144.9602,20338.0
2024-10-30 11:10:00,146.3,146.3,145.89,145.89,15920.0,144.9602,144.9602,144.554,144.554,15920.0
2024-10-30 11:15:00,145.91,146.11,145.83,146.1,12520.0,144.5738,144.772,144.4945,144.762,12520.0
2024-10-30 11:20:00,146.12,146.15,145.96,146.08,11409.0,144.7819,144.8116,144.6233,144.7422,11409.0
2024-10-30 11:25:00,146.08,146.69,146.03,146.69,12665.0,144.7422,145.3466,144.6927,145.3466,12665.0
2024-10-30 11:30:00,146.64,146.66,146.42,146.43,11755.0,145.2971,145.3169,145.0791,145.089,11755.0
2024-10-30 11:35:00,146.44,146.87,146.42,146.87,12931.0,145.0989,145.525,145.0791,145.525,12931.0
2024-10-30 11:40:00,146.83,146.97,146.8,146.92,10694.0,145.4854,145.6241,145.4556,145.5745,10694.0
2024-10-30 11:45:00,146.92,147.04,146.83,146.9,11444.0,145.5745,145.6934,145.4854,145.5547,11444.0
2024-10-30 11:50:00,146.84,147.02,146.79,146.82,39326.0,145.4953,145.6736,145.4457,145.4755,39326.0
2024-10-30 11:55:00,146.82,146.83,146.55,146.62,9265.0,145.4755,145.4854,145.2079,145.2773,9265.0
2024-10-30 12:00:00,146.59,146.74,146.59,146.71,8242.0,145.2476,145.3962,145.2476,145.3665,8242.0
2024-10-30 12:05:00,146.71,146.73,146.5,146.59,16321.0,145.3665,145.3863,145.1584,145.2476,16321.0
2024-10-30 12:10:00,146.61,146.73,146.58,146.66,13453.0,145.2674,145.3863,145.2376,145.3169,13453.0
2024-10-30 12:15:00,146.65,146.71,146.53,146.55,8968.0,145.307,145.3665,145.1881,145.2079,8968.0
2024-10-30 12:20:00,146.56,146.64,146.53,146.62,9020.0,145.2178,145.2971,145.1881,145.2773,9020.0
2024-10-30 12:25:00,146.62,146.62,146.41,146.44,12012.0,145.2773,145.2773,145.0692,145.0989,12012.0
2024-10-30 12:30:00,146.44,146.46,146.31,146.44,8123.0,145.0989,145.1187,144.9701,145.0989,8123.0
2024-10-30 12:35:00,146.47,146.5,146.39,146.47,8879.0,145.1287,145.1584,145.0494,145.1287,8879.0
2024-10-30 12:40:00,146.47,146.55,146.41,146.52,15142.0,145.1287,145.2079,145.0692,145.1782,15142.0
2024-10-30 12:45:00,146.52,146.53,146.4,146.5,10115.0,145.1782,145.1881,145.0593,145.1584,10115.0
2024-10-30 12:50:00,146.49,146.51,146.43,146.45,6355.0,145.1485,145.1683,145.089,145.1088,6355.0
2024-10-30 12:55:00,146.45,146.45,146.27,146.32,11511.0,145.1088,145.1088,144.9305,144.98,11511.0
2024-10-30 13:00:00,146.31,146.48,146.3,146.35,8479.0,144.9701,145.1386,144.9602,145.0098,8479.0
2024-10-30 13:05:00,146.35,146.37,146.14,146.19,9280.0,145.0098,145.0296,144.8017,144.8512,9280.0
2024-10-30 13:10:00,146.19,146.71,146.18,146.7,22442.0,144.8512,145.3665,144.8413,145.3565,22442.0
2024-10-30 13:15:00,146.74,146.8,146.55,146.56,13470.0,145.3962,145.4556,145.2079,145.2178,13470.0
2024-10-30 13:20:00,146.57,146.63,146.47,146.63,11254.0,145.2277,145.2872,145.1287,145.2872,11254.0
2024-10-30 13:25:00,146.63,146.79,146.62,146.66,11132.0,145.2872,145.4457,145.2773,145.3169,11132.0
2024-10-30 13:30:00,146.65,146.69,146.47,146.48,14834.0,145.307,145.3466,145.1287,145.1386,14834.0
2024-10-30 13:35:00,146.47,146.68,146.39,146.65,15486.0,145.1287,145.3367,145.0494,145.307,15486.0
2024-10-30 13:40:00,146.63,146.69,146.52,146.67,11887.0,145.2872,145.3466,145.1782,145.3268,11887.0
2024-10-30 13:45:00,146.67,146.71,146.64,146.66,11336.0,145.3268,145.3665,145.2971,145.3169,11336.0
2024-10-30 13:50:00,146.68,146.68,146.43,146.43,12015.0,145.3367,145.3367,145.089,145.089,12015.0
2024-10-30 13:55:00,146.44,146.47,146.34,146.44,15282.0,145.0989,145.1287,144.9998,145.0989,15282.0
2024-10-30 14:00:00,146.48,146.78,146.43,146.72,12233.0,145.1386,145.4358,145.089,145.3764,12233.0
2024-10-30 14:05:00,146.72,146.92,146.7,146.84,13906.0,145.3764,145.5745,145.3565,145.4953,13906.0
2024-10-30 14:10:00,146.84,146.84,146.7,146.74,19016.0,145.4953,145.4953,145.3565,145.3962,19016.0
2024-10-30 14:15:00,146.74,146.76,146.6,146.67,16904.0,145.3962,145.416,145.2575,145.3268,16904.0
2024-10-30 14:20:00,146.68,146.73,146.54,146.56,14988.0,145.3367,145.3863,145.198,145.2178,14988.0
2024-10-30 14:25:00,146.55,146.58,146.44,146.47,14863.0,145.2079,145.2376,145.0989,145.1287,14863.0
2024-10-30 14:30:00,146.47,146.47,146.39,146.41,18021.0,145.1287,145.1287,145.0494,145.0692,18021.0
2024-10-30 14:35:00,146.4,146.52,146.34,146.34,17064.0,145.0593,145.1782,144.9998,144.9998,17064.0
2024-10-30 14:40:00,146.38,146.47,146.36,146.47,19094.0,145.0395,145.1287,145.0197,145.1287,19094.0
2024-10-30 14:45:00,146.46,146.64,146.43,146.62,14911.0,145.1187,145.2971,145.089,145.2773,14911.0
2024-10-30 14:50:00,146.62,146.65,146.48,146.54,13405.0,145.2773,145.307,145.1386,145.198,13405.0
2024-10-30 14:55:00,146.54,146.55,146.44,146.47,16463.0,145.198,145.2079,145.0989,145.1287,16463.0
2024-10-30 15:00:00,146.47,146.47,146.09,146.25,18576.0,145.1287,145.1287,144.7521,144.9107,18576.0
2024-10-30 15:05:00,146.25,146.28,146.11,146.22,13632.0,144.9107,144.9404,144.772,144.8809,13632.0
2024-10-30 15:10:00,146.22,146.36,146.21,146.34,12717.0,144.8809,145.0197,144.871,144.9998,12717.0
2024-10-30 15:15:00,146.34,146.34,146.19,146.3,17378.0,144.9998,144.9998,144.8512,144.9602,17378.0
2024-10-30 15:20:00,146.31,146.41,146.28,146.39,14952.0,144.9701,145.0692,144.9404,145.0494,14952.0
2024-10-30 15:25:00,146.39,146.45,146.38,146.43,15474.0,145.0494,145.1088,145.0395,145.089,15474.0
2024-10-30 15:30:00,146.43,146.6,146.41,146.58,24170.0,145.089,145.2575,145.0692,145.2376,24170.0
2024-10-30 15:35:00,146.58,146.58,146.36,146.4,26141.0,145.2376,145.2376,145.0197,145.0593,26141.0
2024-10-30 15:40:00,146.4,146.46,146.2,146.2,31539.0,145.0593,145.1187,144.8611,144.8611,31539.0
2024-10-30 15:45:00,146.22,146.37,146.21,146.37,32171.0,144.8809,145.0296,144.871,145.0296,32171.0
2024-10-30 15:50:00,146.37,146.47,146.23,146.32,58634.0,145.0296,145.1287,144.8909,144.98,58634.0
2024-10-30 15:55:00,146.31,146.32,145.78,145.88,186775.0,144.9701,144.98,144.445,144.5441,186775.0
2024-10-31 09:30:00,145.24,145.65,144.8,145.18,22281.0,143.9099,144.3162,143.4739,143.8505,22281.0
2024-10-31 09:35:00,145.3,146.15,145.3,146.04,7617.0,143.9694,144.8116,143.9694,144.7026,7617.0
2024-10-31 09:40:00,145.92,146.22,145.81,146.05,8726.0,144.5837,144.8809,144.4747,144.7125,8726.0
2024-10-31 09:45:00,145.92,146.12,145.65,145.65,9941.0,144.5837,144.7819,144.3162,144.3162,9941.0
2024-10-31 09:50:00,145.73,145.82,145.4,145.56,8313.0,144.3954,144.4846,144.0685,144.227,8313.0
2024-10-31 09:55:00,145.63,145.93,145.55,145.88,13333.0,144.2963,144.5936,144.2171,144.5441,13333.0
2024-10-31 10:00:00,145.93,146.17,145.84,145.92,10690.0,144.5936,144.8314,144.5044,144.5837,10690.0
2024-10-31 10:05:00,145.86,146.0,145.58,145.99,7980.0,144.5242,144.663,144.2468,144.6531,7980.0
2024-10-31 10:10:00,145.99,146.09,145.64,145.79,4921.0,144.6531,144.7521,144.3063,144.4549,4921.0
2024-10-31 10:15:00,145.78,146.02,145.78,145.89,11632.0,144.445,144.6828,144.445,144.554,11632.0
2024-10-31 10:20:00,145.89,145.89,145.55,145.61,12822.0,144.554,144.554,144.2171,144.2765,12822.0
2024-10-31 10:25:00,145.62,145.62,144.66,144.69,18190.0,144.2864,144.2864,143.3352,143.365,18190.0
2024-10-31 10:30:00,144.66,144.77,144.49,144.57,7655.0,143.3352,143.4442,143.1668,143.2461,7655.0
2024-10-31 10:35:00,144.5,144.68,144.35,144.54,20729.0,143.1767,143.355,143.0281,143.2163,20729.0
2024-10-31 10:40:00,144.53,144.77,144.52,144.62,14359.0,143.2064,143.4442,143.1965,143.2956,14359.0
2024-10-31 10:45:00,144.61,144.61,144.17,144.24,13132.0,143.2857,143.2857,142.8497,142.9191,13132.0
2024-10-31 10:50:00,144.2,144.21,143.86,143.94,12687.0,142.8794,142.8894,142.5426,142.6218,12687.0
2024-10-31 10:55:00,143.9,144.02,143.62,143.63,24324.0,142.5822,142.7011,142.3048,142.3147,24324.0
2024-10-31 11:00:00,143.63,143.63,143.28,143.53,11342.0,142.3147,142.3147,141.9679,142.2156,11342.0
2024-10-31 11:05:00,143.56,143.69,143.34,143.37,23240.0,142.2453,142.3741,142.0273,142.057,23240.0
2024-10-31 11:10:00,143.35,143.42,143.1,143.27,33904.0,142.0372,142.1066,141.7895,141.958,33904.0
2024-10-31 11:15:00,143.21,143.67,143.14,143.56,37859.0,141.8985,142.3543,141.8292,142.2453,37859.0
2024-10-31 11:20:00,143.49,144.06,143.45,144.06,28772.0,142.1759,142.7407,142.1363,142.7407,28772.0
2024-10-31 11:25:00,144.0,144.02,143.64,143.77,37589.0,142.6813,142.7011,142.3246,142.4534,37589.0
2024-10-31 11:30:00,143.76,143.9,143.66,143.82,26546.0,142.4435,142.5822,142.3444,142.5029,26546.0
2024-10-31 11:35:00,143.82,144.17,143.78,144.11,21729.0,142.5029,142.8497,142.4633,142.7903,21729.0
2024-10-31 11:40:00,144.09,144.33,143.96,144.33,35121.0,142.7705,143.0083,142.6416,143.0083,35121.0
2024-10-31 11:45:00,144.31,144.34,144.19,144.22,25154.0,142.9884,143.0182,142.8695,142.8993,25154.0
2024-10-31 11:50:00,144.19,144.19,143.69,143.71,18639.0,142.8695,142.8695,142.3741,142.3939,18639.0
2024-10-31 11:55:00,143.71,144.01,143.5,144.0,52808.0,142.3939,142.6912,142.1859,142.6813,52808.0
2024-10-31 12:00:00,144.0,144.0,143.52,143.66,13713.0,142.6813,142.6813,142.2057,142.3444,13713.0
2024-10-31 12:05:00,143.62,143.74,143.6,143.65,12976.0,142.3048,142.4237,142.2849,142.3345,12976.0
2024-10-31 12:10:00,143.65,144.0,143.65,143.93,16161.0,142.3345,142.6813,142.3345,142.6119,16161.0
2024-10-31 12:15:00,143.9,144.18,143.78,144.13,18529.0,142.5822,142.8596,142.4633,142.8101,18529.0
2024-10-31 12:20:00,144.14,144.27,143.95,144.08,21781.0,142.82,142.9488,142.6317,142.7605,21781.0
2024-10-31 12:25:00,144.08,144.11,143.93,143.99,18754.0,142.7605,142.7903,142.6119,142.6714,18754.0
2024-10-31 12:30:00,143.95,144.15,143.94,144.12,27577.0,142.6317,142.8299,142.6218,142.8002,27577.0
2024-10-31 12:35:00,144.12,144.13,143.93,143.96,20462.0,142.8002,142.8101,142.6119,142.6416,20462.0
2024-10-31 12:40:00,143.97,144.03,143.92,144.0,16326.0,142.6516,142.711,142.602,142.6813,16326.0
2024-10-31 12:45:00,143.99,144.05,143.92,143.92,30518.0,142.6714,142.7308,142.602,142.602,30518.0
2024-10-31 12:50:00,143.92,143.99,143.83,143.93,12743.0,142.602,142.6714,142.5128,142.6119,12743.0
2024-10-31 12:55:00,143.94,143.94,143.63,143.71,22171.0,142.6218,142.6218,142.3147,142.3939,22171.0
2024-10-31 13:00:00,143.71,143.83,143.69,143.77,18864.0,142.3939,142.5128,142.3741,142.4534,18864.0
2024-10-31 13:05:00,143.76,143.79,143.63,143.79,23367.0,142.4435,142.4732,142.3147,142.4732,23367.0
2024-10-31 13:10:00,143.76,143.78,143.58,143.64,11550.0,142.4435,142.4633,142.2651,142.3246,11550.0
2024-10-31 13:15:00,143.66,143.66,143.52,143.63,24522.0,142.3444,142.3444,142.2057,142.3147,24522.0
2024-10-31 13:20:00,143.61,143.61,143.46,143.52,10733.0,142.2948,142.2948,142.1462,142.2057,10733.0
2024-10-31 13:25:00,143.5,143.51,143.36,143.48,12736.0,142.1859,142.1958,142.0471,142.166,12736.0
2024-10-31 13:30:00,143.45,143.52,143.39,143.49,26689.0,142.1363,142.2057,142.0769,142.1759,26689.0
2024-10-31 13:35:00,143.46,143.59,143.43,143.56,22190.0,142.1462,142.275,142.1165,142.2453,22190.0
2024-10-31 13:40:00,143.59,143.85,143.54,143.58,23041.0,142.275,142.5326,142.2255,142.2651,23041.0
2024-10-31 13:45:00,143.58,143.67,143.52,143.66,14259.0,142.2651,142.3543,142.2057,142.3444,14259.0
2024-10-31 13:50:00,143.72,143.81,143.52,143.52,9317.0,142.4038,142.493,142.2057,142.2057,9317.0
2024-10-31 13:55:00,143.55,143.59,143.45,143.56,12071.0,142.2354,142.275,142.1363,142.2453,12071.0
2024-10-31 14:00:00,143.59,143.59,143.22,143.54,24450.0,142.275,142.275,141.9084,142.2255,24450.0
2024-10-31 14:05:00,143.53,143.63,143.31,143.54,25190.0,142.2156,142.3147,141.9976,142.2255,25190.0
2024-10-31 14:10:00,143.49,143.71,143.48,143.71,8632.0,142.1759,142.3939,142.166,142.3939,8632.0
2024-10-31 14:15:00,143.71,143.83,143.64,143.83,8583.0,142.3939,142.5128,142.3246,142.5128,8583.0
2024-10-31 14:20:00,143.86,143.93,143.69,143.81,13134.0,142.5426,142.6119,142.3741,142.493,13134.0
2024-10-31 14:25:00,143.8,143.8,143.69,143.72,8725.0,142.4831,142.4831,142.3741,142.4038,8725.0
2024-10-31 14:30:00,143.7,143.72,143.5,143.64,16431.0,142.384,142.4038,142.1859,142.3246,16431.0
2024-10-31 14:35:00,143.61,143.68,143.55,143.68,5401.0,142.2948,142.3642,142.2354,142.3642,5401.0
2024-10-31 14:40:00,143.69,143.9,143.67,143.9,11098.0,142.3741,142.5822,142.3543,142.5822,11098.0
2024-10-31 14:45:00,143.87,143.92,143.65,143.65,10763.0,142.5525,142.602,142.3345,142.3345,10763.0
2024-10-31 14:50:00,143.67,143.98,143.63,143.98,12104.0,142.3543,142.6615,142.3147,142.6615,12104.0
2024-10-31 14:55:00,143.89,143.94,143.8,143.88,10171.0,142.5723,142.6218,142.4831,142.5624,10171.0
2024-10-31 15:00:00,143.87,143.98,143.81,143.84,12633.0,142.5525,142.6615,142.493,142.5227,12633.0
2024-10-31 15:05:00,143.83,144.03,143.82,143.91,10133.0,142.5128,142.711,142.5029,142.5921,10133.0
2024-10-31 15:10:00,143.9,143.94,143.82,143.9,10185.0,142.5822,142.6218,142.5029,142.5822,10185.0
2024-10-31 15:15:00,143.92,143.97,143.84,143.96,18214.0,142.602,142.6516,142.5227,142.6416,18214.0
2024-10-31 15:20:00,143.98,144.02,143.95,143.99,14991.0,142.6615,142.7011,142.6317,142.6714,14991.0
2024-10-31 15:25:00,143.97,144.0,143.76,143.78,17516.0,142.6516,142.6813,142.4435,142.4633,17516.0
2024-10-31 15:30:00,143.78,143.8,143.54,143.72,33297.0,142.4633,142.4831,142.2255,142.4038,33297.0
2024-10-31 15:35:00,143.69,143.82,143.64,143.64,29049.0,142.3741,142.5029,142.3246,142.3246,29049.0
2024-10-31 15:40:00,143.63,143.76,143.61,143.71,37457.0,142.3147,142.4435,142.2948,142.3939,37457.0
2024-10-31 15:45:00,143.71,143.76,143.5,143.56,40044.0,142.3939,142.4435,142.1859,142.2453,40044.0
2024-10-31 15:50:00,143.56,143.81,143.32,143.32,69893.0,142.2453,142.493,142.0075,142.0075,69893.0
2024-10-31 15:55:00,143.33,143.58,143.24,143.27,158126.0,142.0174,142.2651,141.9282,141.958,158126.0
2024-11-01 09:30:00,144.19,144.43,143.84,143.87,18298.0,142.8695,143.1073,142.5227,142.5525,18298.0
2024-11-01 09:35:00,143.87,144.11,143.58,144.11,6818.0,142.5525,142.7903,142.2651,142.7903,6818.0
2024-11-01 09:40:00,144.15,144.15,143.57,143.57,5961.0,142.8299,142.8299,142.2552,142.2552,5961.0
2024-11-01 09:45:00,143.62,144.08,143.49,143.93,17057.0,142.3048,142.7605,142.1759,142.6119,17057.0
2024-11-01 09:50:00,144.02,144.05,143.71,143.71,14445.0,142.7011,142.7308,142.3939,142.3939,14445.0
2024-11-01 09:55:00,143.71,143.82,143.59,143.65,14119.0,142.3939,142.5029,142.275,142.3345,14119.0
2024-11-01 10:00:00,143.71,143.74,143.18,143.31,21602.0,142.3939,142.4237,141.8688,141.9976,21602.0
2024-11-01 10:05:00,143.25,143.74,143.2,143.68,31792.0,141.9381,142.4237,141.8886,142.3642,31792.0
2024-11-01 10:10:00,143.68,143.9,143.67,143.75,20358.0,142.3642,142.5822,142.3543,142.4336,20358.0
2024-11-01 10:15:00,143.77,143.92,143.59,143.74,20479.0,142.4534,142.602,142.275,142.4237,20479.0
2024-11-01 10:20:00,143.78,144.02,143.57,143.98,16238.0,142.4633,142.7011,142.2552,142.6615,16238.0
2024-11-01 10:25:00,143.96,144.29,143.84,144.24,11228.0,142.6416,142.9686,142.5227,142.9191,11228.0
2024-11-01 10:30:00,144.21,144.33,144.08,144.11,10908.0,142.8894,143.0083,142.7605,142.7903,10908.0
2024-11-01 10:35:00,144.11,144.35,144.08,144.23,27239.0,142.7903,143.0281,142.7605,142.9092,27239.0
2024-11-01 10:40:00,144.19,144.19,143.71,144.02,14399.0,142.8695,142.8695,142.3939,142.7011,14399.0
2024-11-01 10:45:00,144.02,144.1,143.67,143.94,24612.0,142.7011,142.7804,142.3543,142.6218,24612.0
2024-11-01 10:50:00,143.93,143.93,143.28,143.37,23113.0,142.6119,142.6119,141.9679,142.057,23113.0
2024-11-01 10:55:00,143.34,143.61,143.06,143.55,57477.0,142.0273,142.2948,141.7499,142.2354,57477.0
2024-11-01 11:00:00,143.61,143.61,143.11,143.28,24434.0,142.2948,142.2948,141.7994,141.9679,24434.0
2024-11-01 11:05:00,143.23,143.32,143.15,143.28,23328.0,141.9183,142.0075,141.8391,141.9679,23328.0
2024-11-01 11:10:00,143.28,143.67,143.24,143.67,13072.0,141.9679,142.3543,141.9282,142.3543,13072.0
2024-11-01 11:15:00,143.67,143.76,143.47,143.59,39055.0,142.3543,142.4435,142.1561,142.275,39055.0
2024-11-01 11:20:00,143.56,143.57,143.33,143.5,32996.0,142.2453,142.2552,142.0174,142.1859,32996.0
2024-11-01 11:25:00,143.5,143.71,143.44,143.68,54791.0,142.1859,142.3939,142.1264,142.3642,54791.0
2024-11-01 11:30:00,143.66,143.66,143.37,143.48,24374.0,142.3444,142.3444,142.057,142.166,24374.0
2024-11-01 11:35:00,143.48,143.51,143.3,143.3,14336.0,142.166,142.1958,141.9877,141.9877,14336.0
2024-11-01 11:40:00,143.3,143.39,143.08,143.14,33382.0,141.9877,142.0769,141.7697,141.8292,33382.0
2024-11-01 11:45:00,143.14,143.3,143.01,143.03,16703.0,141.8292,141.9877,141.7003,141.7202,16703.0
2024-11-01 11:50:00,143.03,143.04,142.79,143.03,19195.0,141.7202,141.7301,141.4824,141.7202,19195.0
2024-11-01 11:55:00,142.98,142.98,142.79,142.81,20517.0,141.6706,141.6706,141.4824,141.5022,20517.0
2024-11-01 12:00:00,142.81,143.04,142.81,143.03,19023.0,141.5022,141.7301,141.5022,141.7202,19023.0
2024-11-01 12:05:00,143.06,143.19,143.05,143.12,12925.0,141.7499,141.8787,141.74,141.8093,12925.0
2024-11-01 12:10:00,143.14,143.25,143.06,143.12,10693.0,141.8292,141.9381,141.7499,141.8093,10693.0
2024-11-01 12:15:00,143.12,143.23,143.02,143.21,14504.0,141.8093,141.9183,141.7103,141.8985,14504.0
2024-11-01 12:20:00,143.19,143.19,142.94,142.99,17234.0,141.8787,141.8787,141.631,141.6805,17234.0
2024-11-01 12:25:00,143.02,143.02,142.93,142.99,13360.0,141.7103,141.7103,141.6211,141.6805,13360.0
2024-11-01 12:30:00,143.0,143.02,142.74,142.83,25901.0,141.6904,141.7103,141.4328,141.522,25901.0
2024-11-01 12:35:00,142.82,142.82,142.62,142.63,10455.0,141.5121,141.5121,141.3139,141.3238,10455.0
2024-11-01 12:40:00,142.64,142.68,142.37,142.41,27635.0,141.3337,141.3734,141.0662,141.1058,27635.0
2024-11-01 12:45:00,142.4,142.49,142.12,142.12,28317.0,141.0959,141.1851,140.8185,140.8185,28317.0
2024-11-01 12:50:00,142.07,142.29,142.07,142.18,23582.0,140.769,140.9869,140.769,140.8779,23582.0
2024-11-01 12:55:00,142.18,142.23,142.1,142.12,23551.0,140.8779,140.9275,140.7987,140.8185,23551.0
2024-11-01 13:00:00,142.17,142.37,142.11,142.31,16495.0,140.868,141.0662,140.8086,141.0068,16495.0
2024-11-01 13:05:00,142.34,142.38,141.9,142.03,30969.0,141.0365,141.0761,140.6005,140.7293,30969.0
2024-11-01 13:10:00,141.99,142.2,141.93,142.13,10249.0,140.6897,140.8978,140.6302,140.8284,10249.0
2024-11-01 13:15:00,142.18,142.52,142.15,142.48,23316.0,140.8779,141.2148,140.8482,141.1752,23316.0
2024-11-01 13:20:00,142.47,142.48,142.11,142.17,25572.0,141.1653,141.1752,140.8086,140.868,25572.0
2024-11-01 13:25:00,142.12,142.17,142.03,142.13,25775.0,140.8185,140.868,140.7293,140.8284,25775.0
2024-11-01 13:30:00,142.14,142.14,141.75,141.89,22384.0,140.8383,140.8383,140.4519,140.5906,22384.0
2024-11-01 13:35:00,141.82,141.87,141.44,141.44,23496.0,140.5212,140.5708,140.1447,140.1447,23496.0
2024-11-01 13:40:00,141.43,141.69,141.41,141.65,29243.0,140.1348,140.3924,140.115,140.3528,29243.0
2024-11-01 13:45:00,141.67,141.74,141.57,141.57,13187.0,140.3726,140.442,140.2735,140.2735,13187.0
2024-11-01 13:50:00,141.59,141.82,141.59,141.77,13059.0,140.2933,140.5212,140.2933,140.4717,13059.0
2024-11-01 13:55:00,141.77,141.77,141.51,141.53,18368.0,140.4717,140.4717,140.2141,140.2339,18368.0
2024-11-01 14:00:00,141.5,141.71,141.4,141.41,23787.0,140.2042,140.4122,140.1051,140.115,23787.0
2024-11-01 14:05:00,141.44,141.44,140.99,141.09,31894.0,140.1447,140.1447,139.6988,139.7979,31894.0
2024-11-01 14:10:00,141.09,141.19,141.05,141.17,42711.0,139.7979,139.897,139.7583,139.8772,42711.0
2024-11-01 14:15:00,141.17,141.35,141.09,141.19,31920.0,139.8772,140.0555,139.7979,139.897,31920.0
2024-11-01 14:20:00,141.19,141.3,141.04,141.22,40009.0,139.897,140.006,139.7484,139.9267,40009.0
2024-11-01 14:25:00,141.27,141.27,141.04,141.08,33658.0,139.9763,139.9763,139.7484,139.788,33658.0
2024-11-01 14:30:00,141.09,141.15,141.02,141.11,53842.0,139.7979,139.8574,139.7286,139.8177,53842.0
2024-11-01 14:35:00,141.14,141.17,140.94,140.99,47140.0,139.8475,139.8772,139.6493,139.6988,47140.0
2024-11-01 14:40:00,140.94,141.09,140.88,141.08,20740.0,139.6493,139.7979,139.5898,139.788,20740.0
2024-11-01 14:45:00,141.09,141.26,141.07,141.16,12969.0,139.7979,139.9664,139.7781,139.8673,12969.0
2024-11-01 14:50:00,141.26,141.52,141.18,141.28,18992.0,139.9664,140.224,139.8871,139.9862,18992.0
2024-11-01 14:55:00,141.27,141.29,141.01,141.01,20130.0,139.9763,139.9961,139.7187,139.7187,20130.0
2024-11-01 15:00:00,141.0,141.07,140.83,140.97,29490.0,139.7087,139.7781,139.5403,139.679,29490.0
2024-11-01 15:05:00,140.96,141.19,140.96,141.0,28053.0,139.6691,139.897,139.6691,139.7087,28053.0
2024-11-01 15:10:00,141.03,141.06,140.97,140.97,24623.0,139.7385,139.7682,139.679,139.679,24623.0
2024-11-01 15:15:00,141.02,141.27,140.83,141.27,49844.0,139.7286,139.9763,139.5403,139.9763,49844.0
2024-11-01 15:20:00,141.23,141.52,141.17,141.46,22953.0,139.9366,140.224,139.8772,140.1645,22953.0
2024-11-01 15:25:00,141.5,141.5,141.29,141.29,15100.0,140.2042,140.2042,139.9961,139.9961,15100.0
2024-11-01 15:30:00,141.28,141.44,141.16,141.39,26990.0,139.9862,140.1447,139.8673,140.0952,26990.0
2024-11-01 15:35:00,141.39,141.4,141.23,141.3,25201.0,140.0952,140.1051,139.9366,140.006,25201.0
2024-11-01 15:40:00,141.31,141.67,141.28,141.53,33782.0,140.0159,140.3726,139.9862,140.2339,33782.0
2024-11-01 15:45:00,141.53,141.53,141.24,141.29,33393.0,140.2339,140.2339,139.9466,139.9961,33393.0
2024-11-01 15:50:00,141.27,141.27,140.99,141.1,64068.0,139.9763,139.9763,139.6988,139.8078,64068.0
2024-11-01 15:55:00,141.07,141.14,140.68,140.99,204145.0,139.7781,139.8475,139.3917,139.6988,204145.0
2024-11-04 09:30:00,141.12,142.11,140.44,141.03,33609.0,139.8277,140.8086,139.1539,139.7385,33609.0
2024-11-04 09:35:00,140.85,141.1,140.09,140.8,39664.0,139.5601,139.8078,138.8071,139.5106,39664.0
2024-11-04 09:40:00,140.89,141.08,140.48,141.03,26581.0,139.5998,139.788,139.1935,139.7385,26581.0
2024-11-04 09:45:00,141.09,141.42,140.98,141.11,23453.0,139.7979,140.1249,139.6889,139.8177,23453.0
2024-11-04 09:50:00,141.22,141.22,140.53,140.62,32743.0,139.9267,139.9267,139.2431,139.3322,32743.0
2024-11-04 09:55:00,140.67,140.78,140.32,140.4,32486.0,139.3818,139.4908,139.035,139.1142,32486.0
2024-11-04 10:00:00,140.41,140.69,140.37,140.5,68976.0,139.1242,139.4016,139.0845,139.2133,68976.0
2024-11-04 10:05:00,140.56,140.6,140.09,140.11,38532.0,139.2728,139.3124,138.8071,138.8269,38532.0
2024-11-04 10:10:00,140.09,140.43,140.09,140.31,39529.0,138.8071,139.144,138.8071,139.0251,39529.0
2024-11-04 10:15:00,140.27,140.58,140.25,140.32,26298.0,138.9854,139.2926,138.9656,139.035,26298.0
2024-11-04 10:20:00,140.29,140.66,140.29,140.62,21925.0,139.0053,139.3719,139.0053,139.3322,21925.0
2024-11-04 10:25:00,140.68,140.78,140.42,140.72,15363.0,139.3917,139.4908,139.1341,139.4313,15363.0
2024-11-04 10:30:00,140.73,140.91,140.56,140.64,17602.0,139.4412,139.6196,139.2728,139.352,17602.0
2024-11-04 10:35:00,140.64,141.15,140.64,140.85,22082.0,139.352,139.8574,139.352,139.5601,22082.0
2024-11-04 10:40:00,140.93,141.23,140.85,141.17,16379.0,139.6394,139.9366,139.5601,139.8772,16379.0
2024-11-04 10:45:00,141.23,141.49,141.03,141.44,20793.0,139.9366,140.1943,139.7385,140.1447,20793.0
2024-11-04 10:50:00,141.44,141.68,141.38,141.49,16190.0,140.1447,140.3825,140.0853,140.1943,16190.0
2024-11-04 10:55:00,141.5,141.54,140.88,140.88,33562.0,140.2042,140.2438,139.5898,139.5898,33562.0
2024-11-04 11:00:00,140.8,140.86,140.63,140.79,49687.0,139.5106,139.57,139.3421,139.5007,49687.0
2024-11-04 11:05:00,140.78,140.99,140.72,140.97,24951.0,139.4908,139.6988,139.4313,139.679,24951.0
2024-11-04 11:10:00,141.0,141.1,140.91,140.99,34738.0,139.7087,139.8078,139.6196,139.6988,34738.0
2024-11-04 11:15:00,140.99,140.99,140.8,140.83,21191.0,139.6988,139.6988,139.5106,139.5403,21191.0
2024-11-04 11:20:00,140.85,140.85,140.65,140.66,17020.0,139.5601,139.5601,139.362,139.3719,17020.0
2024-11-04 11:25:00,140.66,140.72,140.52,140.62,22766.0,139.3719,139.4313,139.2331,139.3322,22766.0
2024-11-04 11:30:00,140.6,140.6,140.32,140.32,23039.0,139.3124,139.3124,139.035,139.035,23039.0
2024-11-04 11:35:00,140.26,140.35,139.84,139.85,35524.0,138.9755,139.0647,138.5594,138.5693,35524.0
2024-11-04 11:40:00,139.84,140.05,139.61,139.69,41898.0,138.5594,138.7674,138.3315,138.4107,41898.0
2024-11-04 11:45:00,139.66,139.67,139.39,139.51,19147.0,138.381,138.3909,138.1135,138.2324,19147.0
2024-11-04 11:50:00,139.49,139.77,139.45,139.68,38041.0,138.2126,138.49,138.1729,138.4008,38041.0
2024-11-04 11:55:00,139.6,139.86,139.56,139.81,17236.0,138.3216,138.5792,138.2819,138.5296,17236.0
2024-11-04 12:00:00,139.81,139.95,139.72,139.82,18653.0,138.5296,138.6684,138.4405,138.5396,18653.0
2024-11-04 12:05:00,139.85,139.97,139.63,139.66,20444.0,138.5693,138.6882,138.3513,138.381,20444.0
2024-11-04 12:10:00,139.62,139.84,139.57,139.73,47852.0,138.3414,138.5594,138.2918,138.4504,47852.0
2024-11-04 12:15:00,139.79,140.0,139.75,140.0,17864.0,138.5098,138.7179,138.4702,138.7179,17864.0
2024-11-04 12:20:00,139.97,140.27,139.96,140.17,21505.0,138.6882,138.9854,138.6783,138.8863,21505.0
2024-11-04 12:25:00,140.17,140.37,140.08,140.24,21746.0,138.8863,139.0845,138.7972,138.9557,21746.0
2024-11-04 12:30:00,140.24,140.36,140.2,140.31,16780.0,138.9557,139.0746,138.9161,139.0251,16780.0
2024-11-04 12:35:00,140.33,140.34,140.11,140.14,15938.0,139.0449,139.0548,138.8269,138.8566,15938.0
2024-11-04 12:40:00,140.14,140.26,139.97,140.22,19448.0,138.8566,138.9755,138.6882,138.9359,19448.0
2024-11-04 12:45:00,140.24,140.47,140.23,140.47,21280.0,138.9557,139.1836,138.9458,139.1836,21280.0
2024-11-04 12:50:00,140.51,140.57,140.41,140.5,10491.0,139.2232,139.2827,139.1242,139.2133,10491.0
2024-11-04 12:55:00,140.5,140.54,140.43,140.43,11903.0,139.2133,139.253,139.144,139.144,11903.0
2024-11-04 13:00:00,140.43,140.5,140.23,140.26,14592.0,139.144,139.2133,138.9458,138.9755,14592.0
2024-11-04 13:05:00,140.25,140.4,140.13,140.4,14949.0,138.9656,139.1142,138.8467,139.1142,14949.0
2024-11-04 13:10:00,140.4,140.57,140.31,140.5,19795.0,139.1142,139.2827,139.0251,139.2133,19795.0
2024-11-04 13:15:00,140.5,140.73,140.45,140.71,20834.0,139.2133,139.4412,139.1638,139.4214,20834.0
2024-11-04 13:20:00,140.71,140.73,140.45,140.63,21483.0,139.4214,139.4412,139.1638,139.3421,21483.0
2024-11-04 13:25:00,140.64,140.68,140.54,140.54,8260.0,139.352,139.3917,139.253,139.253,8260.0
2024-11-04 13:30:00,140.55,140.55,140.42,140.44,9894.0,139.2629,139.2629,139.1341,139.1539,9894.0
2024-11-04 13:35:00,140.44,140.47,140.26,140.41,13922.0,139.1539,139.1836,138.9755,139.1242,13922.0
2024-11-04 13:40:00,140.41,140.54,140.38,140.5,15779.0,139.1242,139.253,139.0944,139.2133,15779.0
2024-11-04 13:45:00,140.49,140.57,140.45,140.55,9548.0,139.2034,139.2827,139.1638,139.2629,9548.0
2024-11-04 13:50:00,140.55,140.56,140.47,140.47,12950.0,139.2629,139.2728,139.1836,139.1836,12950.0
2024-11-04 13:55:00,140.48,140.51,140.39,140.39,8690.0,139.1935,139.2232,139.1043,139.1043,8690.0
2024-11-04 14:00:00,140.4,140.48,140.39,140.39,17505.0,139.1142,139.1935,139.1043,139.1043,17505.0
2024-11-04 14:05:00,140.4,140.49,140.37,140.4,44282.0,139.1142,139.2034,139.0845,139.1142,44282.0
2024-11-04 14:10:00,140.38,140.65,140.37,140.65,31673.0,139.0944,139.362,139.0845,139.362,31673.0
2024-11-04 14:15:00,140.68,140.82,140.65,140.79,13580.0,139.3917,139.5304,139.362,139.5007,13580.0
2024-11-04 14:20:00,140.74,140.77,140.44,140.48,19554.0,139.4511,139.4809,139.1539,139.1935,19554.0
2024-11-04 14:25:00,140.49,140.51,140.31,140.33,20978.0,139.2034,139.2232,139.0251,139.0449,20978.0
2024-11-04 14:30:00,140.3,140.72,140.25,140.63,18881.0,139.0152,139.4313,138.9656,139.3421,18881.0
2024-11-04 14:35:00,140.65,140.7,140.48,140.57,11806.0,139.362,139.4115,139.1935,139.2827,11806.0
2024-11-04 14:40:00,140.59,140.59,140.38,140.39,6093.0,139.3025,139.3025,139.0944,139.1043,6093.0
2024-11-04 14:45:00,140.41,140.44,140.35,140.41,18205.0,139.1242,139.1539,139.0647,139.1242,18205.0
2024-11-04 14:50:00,140.43,140.45,140.36,140.45,12497.0,139.144,139.1638,139.0746,139.1638,12497.0
2024-11-04 14:55:00,140.44,140.53,140.35,140.39,53205.0,139.1539,139.2431,139.0647,139.1043,53205.0
2024-11-04 15:00:00,140.38,140.51,140.33,140.37,21370.0,139.0944,139.2232,139.0449,139.0845,21370.0
2024-11-04 15:05:00,140.38,140.38,140.3,140.34,27092.0,139.0944,139.0944,139.0152,139.0548,27092.0
2024-11-04 15:10:00,140.34,140.45,140.34,140.43,23203.0,139.0548,139.1638,139.0548,139.144,23203.0
2024-11-04 15:15:00,140.43,140.53,140.3,140.53,29423.0,139.144,139.2431,139.0152,139.2431,29423.0
2024-11-04 15:20:00,140.5,140.66,140.4,140.64,32569.0,139.2133,139.3719,139.1142,139.352,32569.0
2024-11-04 15:25:00,140.6,140.62,140.43,140.43,13416.0,139.3124,139.3322,139.144,139.144,13416.0
2024-11-04 15:30:00,140.42,140.51,140.28,140.3,36786.0,139.1341,139.2232,138.9953,139.0152,36786.0
2024-11-04 15:35:00,140.31,140.31,140.08,140.14,46221.0,139.0251,139.0251,138.7972,138.8566,46221.0
2024-11-04 15:40:00,140.16,140.29,140.11,140.17,48604.0,138.8764,139.0053,138.8269,138.8863,48604.0
2024-11-04 15:45:00,140.19,140.22,140.05,140.07,44633.0,138.9062,138.9359,138.7674,138.7873,44633.0
2024-11-04 15:50:00,140.07,140.07,139.39,139.4,126761.0,138.7873,138.7873,138.1135,138.1234,126761.0
2024-11-04 15:55:00,139.4,139.48,139.05,139.4,401425.0,138.1234,138.2027,137.7766,138.1234,401425.0
2024-11-05 09:30:00,147.0,151.09,145.53,148.4,246313.0,145.6538,149.7063,144.1973,147.041,246313.0
2024-11-05 09:35:00,148.18,150.08,147.77,149.84,127328.0,146.823,148.7056,146.4168,148.4678,127328.0
2024-11-05 09:40:00,149.84,151.0,149.14,149.52,136871.0,148.4678,149.6172,147.7742,148.1507,136871.0
2024-11-05 09:45:00,149.25,150.3,148.86,150.09,128293.0,147.8832,148.9236,147.4968,148.7155,128293.0
2024-11-05 09:50:00,150.09,151.72,150.07,151.72,107649.0,148.7155,150.3306,148.6957,150.3306,107649.0
2024-11-05 09:55:00,151.47,151.84,150.9,151.09,76941.0,150.0829,150.4495,149.5181,149.7063,76941.0
2024-11-05 10:00:00,151.1,151.23,150.0,150.25,144825.0,149.7163,149.8451,148.6263,148.874,144825.0
2024-11-05 10:05:00,150.28,151.01,150.13,150.84,48138.0,148.9038,149.6271,148.7551,149.4586,48138.0
2024-11-05 10:10:00,150.84,151.0,150.42,150.88,36108.0,149.4586,149.6172,149.0425,149.4983,36108.0
2024-11-05 10:15:00,150.88,151.02,150.4,150.56,40205.0,149.4983,149.637,149.0227,149.1812,40205.0
2024-11-05 10:20:00,150.64,151.0,150.52,150.94,44779.0,149.2605,149.6172,149.1416,149.5577,44779.0
2024-11-05 10:25:00,150.86,150.86,150.03,150.14,34095.0,149.4785,149.4785,148.6561,148.765,34095.0
2024-11-05 10:30:00,150.06,150.85,150.06,150.79,87217.0,148.6858,149.4685,148.6858,149.4091,87217.0
2024-11-05 10:35:00,150.84,151.03,150.62,150.67,53599.0,149.4586,149.6469,149.2407,149.2902,53599.0
2024-11-05 10:40:00,150.62,151.08,150.62,150.95,59308.0,149.2407,149.6964,149.2407,149.5676,59308.0
2024-11-05 10:45:00,150.95,151.1,150.6,150.93,63972.0,149.5676,149.7163,149.2208,149.5478,63972.0
2024-11-05 10:50:00,150.92,150.93,149.77,150.07,46525.0,149.5379,149.5478,148.3984,148.6957,46525.0
2024-11-05 10:55:00,150.04,150.06,149.28,149.48,50174.0,148.666,148.6858,147.9129,148.1111,50174.0
2024-11-05 11:00:00,149.48,150.36,149.04,150.33,39622.0,148.1111,148.983,147.6751,148.9533,39622.0
2024-11-05 11:05:00,150.19,150.4,149.91,150.26,36649.0,148.8146,149.0227,148.5372,148.8839,36649.0
2024-11-05 11:10:00,150.26,150.45,149.31,149.38,35680.0,148.8839,149.0722,147.9426,148.012,35680.0
2024-11-05 11:15:00,149.38,149.41,148.59,148.77,28927.0,148.012,148.0417,147.2292,147.4076,28927.0
2024-11-05 11:20:00,148.83,149.25,148.66,148.92,23282.0,147.467,147.8832,147.2986,147.5562,23282.0
2024-11-05 11:25:00,148.92,149.15,148.87,149.03,18087.0,147.5562,147.7841,147.5067,147.6652,18087.0
2024-11-05 11:30:00,149.15,149.26,148.65,148.76,24139.0,147.7841,147.8931,147.2887,147.3977,24139.0
2024-11-05 11:35:00,148.67,148.67,147.67,147.78,32788.0,147.3085,147.3085,146.3177,146.4267,32788.0
2024-11-05 11:40:00,147.78,148.68,147.59,148.53,47016.0,146.4267,147.3184,146.2384,147.1698,47016.0
2024-11-05 11:45:00,148.54,148.54,148.11,148.19,18599.0,147.1797,147.1797,146.7536,146.8329,18599.0
2024-11-05 11:50:00,148.19,148.51,148.15,148.45,50239.0,146.8329,147.15,146.7933,147.0905,50239.0
2024-11-05 11:55:00,148.46,148.83,148.36,148.58,29339.0,147.1004,147.467,147.0013,147.2193,29339.0
2024-11-05 12:00:00,148.54,148.6,148.07,148.39,15010.0,147.1797,147.2391,146.714,147.0311,15010.0
2024-11-05 12:05:00,148.39,148.47,148.24,148.24,10674.0,147.0311,147.1103,146.8824,146.8824,10674.0
2024-11-05 12:10:00,148.25,148.49,148.04,148.08,26620.0,146.8924,147.1302,146.6843,146.7239,26620.0
2024-11-05 12:15:00,148.13,148.43,148.05,148.43,20375.0,146.7735,147.0707,146.6942,147.0707,20375.0
2024-11-05 12:20:00,148.39,148.44,148.01,148.26,25333.0,147.0311,147.0806,146.6546,146.9023,25333.0
2024-11-05 12:25:00,148.25,148.28,147.98,147.98,12361.0,146.8924,146.9221,146.6248,146.6248,12361.0
2024-11-05 12:30:00,148.02,148.16,147.6,147.75,23747.0,146.6645,146.8032,146.2483,146.3969,23747.0
2024-11-05 12:35:00,147.81,148.3,147.69,148.3,18643.0,146.4564,146.9419,146.3375,146.9419,18643.0
2024-11-05 12:40:00,148.24,148.79,148.23,148.59,31672.0,146.8824,147.4274,146.8725,147.2292,31672.0
2024-11-05 12:45:00,148.55,148.75,148.31,148.52,29114.0,147.1896,147.3878,146.9518,147.1599,29114.0
2024-11-05 12:50:00,148.5,148.54,148.32,148.4,10474.0,147.1401,147.1797,146.9617,147.041,10474.0
2024-11-05 12:55:00,148.37,148.6,148.31,148.56,34525.0,147.0113,147.2391,146.9518,147.1995,34525.0
2024-11-05 13:00:00,148.56,148.59,148.25,148.28,17485.0,147.1995,147.2292,146.8924,146.9221,17485.0
2024-11-05 13:05:00,148.23,148.38,148.0,148.05,16369.0,146.8725,147.0212,146.6446,146.6942,16369.0
2024-11-05 13:10:00,148.05,148.05,147.58,147.59,15706.0,146.6942,146.6942,146.2285,146.2384,15706.0
2024-11-05 13:15:00,147.62,147.81,147.4,147.41,13460.0,146.2681,146.4564,146.0501,146.06,13460.0
2024-11-05 13:20:00,147.44,147.57,147.38,147.49,10568.0,146.0898,146.2186,146.0303,146.1393,10568.0
2024-11-05 13:25:00,147.49,147.65,147.43,147.62,16079.0,146.1393,146.2978,146.0799,146.2681,16079.0
2024-11-05 13:30:00,147.57,147.59,147.36,147.39,11123.0,146.2186,146.2384,146.0105,146.0402,11123.0
2024-11-05 13:35:00,147.42,147.42,147.1,147.11,14781.0,146.07,146.07,145.7529,145.7628,14781.0
2024-11-05 13:40:00,147.13,147.34,147.11,147.25,20531.0,145.7826,145.9907,145.7628,145.9015,20531.0
2024-11-05 13:45:00,147.25,147.47,147.23,147.3,19636.0,145.9015,146.1195,145.8817,145.9511,19636.0
2024-11-05 13:50:00,147.29,147.47,147.26,147.44,14391.0,145.9411,146.1195,145.9114,146.0898,14391.0
2024-11-05 13:55:00,147.44,147.67,147.39,147.59,16028.0,146.0898,146.3177,146.0402,146.2384,16028.0
2024-11-05 14:00:00,147.58,147.73,147.48,147.52,13327.0,146.2285,146.3771,146.1294,146.169,13327.0
2024-11-05 14:05:00,147.55,147.73,147.48,147.73,8449.0,146.1988,146.3771,146.1294,146.3771,8449.0
2024-11-05 14:10:00,147.66,147.76,147.58,147.63,11982.0,146.3078,146.4068,146.2285,146.278,11982.0
2024-11-05 14:15:00,147.61,147.62,147.28,147.28,19365.0,146.2582,146.2681,145.9312,145.9312,19365.0
2024-11-05 14:20:00,147.34,147.92,147.24,147.91,14620.0,145.9907,146.5654,145.8916,146.5555,14620.0
2024-11-05 14:25:00,147.92,148.17,147.86,147.93,13083.0,146.5654,146.8131,146.5059,146.5753,13083.0
2024-11-05 14:30:00,147.88,147.93,147.15,147.19,27236.0,146.5257,146.5753,145.8024,145.8421,27236.0
2024-11-05 14:35:00,147.19,147.43,147.1,147.43,23135.0,145.8421,146.0799,145.7529,146.0799,23135.0
2024-11-05 14:40:00,147.46,147.78,147.3,147.38,16384.0,146.1096,146.4267,145.9511,146.0303,16384.0
2024-11-05 14:45:00,147.34,147.67,147.32,147.67,17935.0,145.9907,146.3177,145.9709,146.3177,17935.0
2024-11-05 14:50:00,147.65,147.7,147.3,147.31,19078.0,146.2978,146.3474,145.9511,145.961,19078.0
2024-11-05 14:55:00,147.31,147.42,147.13,147.21,39268.0,145.961,146.07,145.7826,145.8619,39268.0
2024-11-05 15:00:00,147.18,147.49,147.05,147.49,17409.0,145.8322,146.1393,145.7033,146.1393,17409.0
2024-11-05 15:05:00,147.5,147.75,147.49,147.7,15416.0,146.1492,146.3969,146.1393,146.3474,15416.0
2024-11-05 15:10:00,147.7,148.32,147.53,148.12,61687.0,146.3474,146.9617,146.1789,146.7635,61687.0
2024-11-05 15:15:00,148.05,148.59,148.01,148.49,29722.0,146.6942,147.2292,146.6546,147.1302,29722.0
2024-11-05 15:20:00,148.5,148.5,148.19,148.42,25650.0,147.1401,147.1401,146.8329,147.0608,25650.0
2024-11-05 15:25:00,148.39,148.44,148.24,148.36,16637.0,147.0311,147.0806,146.8824,147.0013,16637.0
2024-11-05 15:30:00,148.35,148.56,148.24,148.49,51886.0,146.9914,147.1995,146.8824,147.1302,51886.0
2024-11-05 15:35:00,148.47,148.84,148.46,148.59,60035.0,147.1103,147.477,147.1004,147.2292,60035.0
2024-11-05 15:40:00,148.57,148.57,148.28,148.32,34796.0,147.2094,147.2094,146.9221,146.9617,34796.0
2024-11-05 15:45:00,148.31,148.96,148.29,148.87,48050.0,146.9518,147.5959,146.932,147.5067,48050.0
2024-11-05 15:50:00,148.83,149.64,148.79,149.54,111386.0,147.467,148.2696,147.4274,148.1705,111386.0
2024-11-05 15:55:00,149.56,149.67,149.05,149.17,226583.0,148.1904,148.2994,147.685,147.8039,226583.0
2024-11-06 09:30:00,160.26,166.72,160.26,164.27,480055.0,158.7924,165.1932,158.7924,162.7656,480055.0
2024-11-06 09:35:00,164.28,166.65,163.5,164.13,314482.0,162.7756,165.1239,162.0027,162.6269,314482.0
2024-11-06 09:40:00,164.13,165.62,163.72,165.2,219210.0,162.6269,164.1033,162.2207,163.6871,219210.0
2024-11-06 09:45:00,165.19,165.19,163.12,163.31,216887.0,163.6772,163.6772,161.6262,161.8144,216887.0
2024-11-06 09:50:00,163.49,163.81,160.66,161.21,230876.0,161.9928,162.3099,159.1887,159.7337,230876.0
2024-11-06 09:55:00,161.69,162.99,161.0,162.82,116058.0,160.2093,161.4974,159.5256,161.3289,116058.0
2024-11-06 10:00:00,163.0,163.97,162.41,163.09,171016.0,161.5073,162.4684,160.9227,161.5965,171016.0
2024-11-06 10:05:00,163.07,163.29,162.0,162.95,95535.0,161.5766,161.7946,160.5164,161.4577,95535.0
2024-11-06 10:10:00,162.97,164.6,162.86,164.45,103103.0,161.4776,163.0926,161.3686,162.944,103103.0
2024-11-06 10:15:00,164.45,164.66,163.61,163.81,54614.0,162.944,163.1521,162.1117,162.3099,54614.0
2024-11-06 10:20:00,163.75,164.47,163.31,164.34,203505.0,162.2504,162.9638,161.8144,162.835,203505.0
2024-11-06 10:25:00,164.34,164.77,164.17,164.47,171020.0,162.835,163.2611,162.6666,162.9638,171020.0
2024-11-06 10:30:00,164.37,164.5,163.1,163.25,30020.0,162.8647,162.9935,161.6064,161.755,30020.0
2024-11-06 10:35:00,163.34,163.64,162.99,163.24,56852.0,161.8442,162.1414,161.4974,161.7451,56852.0
2024-11-06 10:40:00,163.5,164.3,163.14,163.97,36961.0,162.0027,162.7954,161.646,162.4684,36961.0
2024-11-06 10:45:00,164.04,164.39,163.75,163.95,103659.0,162.5378,162.8845,162.2504,162.4486,103659.0
2024-11-06 10:50:00,163.95,163.95,162.64,162.96,110375.0,162.4486,162.4486,161.1506,161.4676,110375.0
2024-11-06 10:55:00,162.97,163.2,162.06,162.26,83945.0,161.4776,161.7054,160.5759,160.7741,83945.0
2024-11-06 11:00:00,162.31,163.22,162.17,163.0,127833.0,160.8236,161.7253,160.6849,161.5073,127833.0
2024-11-06 11:05:00,162.98,164.15,162.8,164.0,48323.0,161.4875,162.6467,161.3091,162.4981,48323.0
2024-11-06 11:10:00,163.91,164.6,163.89,164.07,81081.0,162.4089,163.0926,162.3891,162.5675,81081.0
2024-11-06 11:15:00,164.06,164.25,163.13,163.8,99345.0,162.5576,162.7458,161.6361,162.3,99345.0
2024-11-06 11:20:00,163.8,163.89,163.07,163.33,42577.0,162.3,162.3891,161.5766,161.8343,42577.0
2024-11-06 11:25:00,163.33,164.43,163.1,164.43,63144.0,161.8343,162.9242,161.6064,162.9242,63144.0
2024-11-06 11:30:00,164.32,164.55,163.75,163.75,38224.0,162.8152,163.0431,162.2504,162.2504,38224.0
2024-11-06 11:35:00,163.74,164.0,163.27,163.67,18453.0,162.2405,162.4981,161.7748,162.1711,18453.0
2024-11-06 11:40:00,163.76,164.39,163.69,163.99,34766.0,162.2603,162.8845,162.191,162.4882,34766.0
2024-11-06 11:45:00,164.03,164.54,164.01,164.2,16071.0,162.5278,163.0332,162.508,162.6963,16071.0
2024-11-06 11:50:00,164.26,164.44,164.11,164.25,19508.0,162.7557,162.9341,162.6071,162.7458,19508.0
2024-11-06 11:55:00,164.35,164.71,164.27,164.49,33470.0,162.8449,163.2016,162.7656,162.9836,33470.0
2024-11-06 12:00:00,164.4,164.8,164.14,164.72,20511.0,162.8945,163.2908,162.6368,163.2115,20511.0
2024-11-06 12:05:00,164.72,164.76,164.14,164.15,51788.0,163.2115,163.2512,162.6368,162.6467,51788.0
2024-11-06 12:10:00,164.15,164.18,163.62,164.0,124668.0,162.6467,162.6765,162.1216,162.4981,124668.0
2024-11-06 12:15:00,163.96,163.98,163.54,163.95,37339.0,162.4585,162.4783,162.0423,162.4486,37339.0
2024-11-06 12:20:00,163.94,164.0,163.41,163.9,28938.0,162.4387,162.4981,161.9135,162.399,28938.0
2024-11-06 12:25:00,163.88,164.04,163.64,163.82,31816.0,162.3792,162.5378,162.1414,162.3198,31816.0
2024-11-06 12:30:00,163.85,163.99,163.55,163.84,39873.0,162.3495,162.4882,162.0522,162.3396,39873.0
2024-11-06 12:35:00,163.74,164.12,163.69,163.7,46762.0,162.2405,162.617,162.191,162.2009,46762.0
2024-11-06 12:40:00,163.63,163.83,163.62,163.75,38226.0,162.1315,162.3297,162.1216,162.2504,38226.0
2024-11-06 12:45:00,163.71,164.03,163.63,163.75,67041.0,162.2108,162.5278,162.1315,162.2504,67041.0
2024-11-06 12:50:00,163.77,163.81,163.57,163.62,13153.0,162.2702,162.3099,162.0721,162.1216,13153.0
2024-11-06 12:55:00,163.62,163.77,163.57,163.63,12707.0,162.1216,162.2702,162.0721,162.1315,12707.0
2024-11-06 13:00:00,163.63,163.92,163.62,163.7,33146.0,162.1315,162.4189,162.1216,162.2009,33146.0
2024-11-06 13:05:00,163.73,163.8,163.59,163.8,11309.0,162.2306,162.3,162.0919,162.3,11309.0
2024-11-06 13:10:00,163.78,163.83,163.67,163.72,21683.0,162.2801,162.3297,162.1711,162.2207,21683.0
2024-11-06 13:15:00,163.72,163.76,162.97,163.6,33089.0,162.2207,162.2603,161.4776,162.1018,33089.0
2024-11-06 13:20:00,163.59,163.82,163.53,163.76,34732.0,162.0919,162.3198,162.0324,162.2603,34732.0
2024-11-06 13:25:00,163.76,164.02,163.72,163.81,38794.0,162.2603,162.5179,162.2207,162.3099,38794.0
2024-11-06 13:30:00,163.81,164.05,163.77,163.89,17242.0,162.3099,162.5477,162.2702,162.3891,17242.0
2024-11-06 13:35:00,163.9,164.01,163.63,163.63,14239.0,162.399,162.508,162.1315,162.1315,14239.0
2024-11-06 13:40:00,163.65,163.97,163.59,163.9,39117.0,162.1513,162.4684,162.0919,162.399,39117.0
2024-11-06 13:45:00,163.95,164.0,163.56,163.59,21463.0,162.4486,162.4981,162.0621,162.0919,21463.0
2024-11-06 13:50:00,163.58,163.61,163.28,163.34,18813.0,162.082,162.1117,161.7847,161.8442,18813.0
2024-11-06 13:55:00,163.34,163.65,163.23,163.64,17489.0,161.8442,162.1513,161.7352,162.1414,17489.0
2024-11-06 14:00:00,163.68,164.19,163.61,164.06,38198.0,162.181,162.6864,162.1117,162.5576,38198.0
2024-11-06 14:05:00,164.11,164.25,163.88,164.13,15707.0,162.6071,162.7458,162.3792,162.6269,15707.0
2024-11-06 14:10:00,164.13,164.68,164.04,164.63,15958.0,162.6269,163.1719,162.5378,163.1223,15958.0
2024-11-06 14:15:00,164.64,164.8,164.34,164.34,34809.0,163.1323,163.2908,162.835,162.835,34809.0
2024-11-06 14:20:00,164.41,164.54,164.33,164.43,25321.0,162.9044,163.0332,162.8251,162.9242,25321.0
2024-11-06 14:25:00,164.62,165.0,164.49,164.87,32038.0,163.1124,163.489,162.9836,163.3602,32038.0
2024-11-06 14:30:00,164.85,164.92,164.6,164.62,28278.0,163.3403,163.4097,163.0926,163.1124,28278.0
2024-11-06 14:35:00,164.56,164.57,164.35,164.4,11560.0,163.053,163.0629,162.8449,162.8945,11560.0
2024-11-06 14:40:00,164.39,164.55,164.11,164.15,26750.0,162.8845,163.0431,162.6071,162.6467,26750.0
2024-11-06 14:45:00,164.15,164.28,163.97,164.09,14513.0,162.6467,162.7756,162.4684,162.5873,14513.0
2024-11-06 14:50:00,164.09,164.15,163.62,163.71,20755.0,162.5873,162.6467,162.1216,162.2108,20755.0
2024-11-06 14:55:00,163.71,163.89,163.6,163.83,28973.0,162.2108,162.3891,162.1018,162.3297,28973.0
2024-11-06 15:00:00,163.81,163.97,163.76,163.76,33104.0,162.3099,162.4684,162.2603,162.2603,33104.0
2024-11-06 15:05:00,163.78,164.51,163.78,164.3,23583.0,162.2801,163.0034,162.2801,162.7954,23583.0
2024-11-06 15:10:00,164.34,164.54,164.22,164.4,36809.0,162.835,163.0332,162.7161,162.8945,36809.0
2024-11-06 15:15:00,164.41,164.8,164.29,164.8,37858.0,162.9044,163.2908,162.7855,163.2908,37858.0
2024-11-06 15:20:00,164.84,164.97,164.44,164.52,33531.0,163.3304,163.4592,162.9341,163.0134,33531.0
2024-11-06 15:25:00,164.5,164.52,164.21,164.46,48243.0,162.9935,163.0134,162.7062,162.9539,48243.0
2024-11-06 15:30:00,164.51,164.86,164.44,164.46,66634.0,163.0034,163.3502,162.9341,162.9539,66634.0
2024-11-06 15:35:00,164.46,164.57,164.29,164.36,39031.0,162.9539,163.0629,162.7855,162.8548,39031.0
2024-11-06 15:40:00,164.37,164.53,163.97,164.52,70276.0,162.8647,163.0233,162.4684,163.0134,70276.0
2024-11-06 15:45:00,164.49,164.76,164.22,164.59,63998.0,162.9836,163.2512,162.7161,163.0827,63998.0
2024-11-06 15:50:00,164.62,165.31,164.47,164.95,295017.0,163.1124,163.7961,162.9638,163.4394,295017.0
2024-11-06 15:55:00,165.04,165.14,163.01,163.68,777856.0,163.5286,163.6277,161.5172,162.181,777856.0
2024-11-07 09:30:00,161.2,162.17,160.18,161.03,149060.0,159.7238,160.6849,158.7131,159.5553,149060.0
2024-11-07 09:35:00,160.77,161.7,160.56,161.52,30426.0,159.2977,160.2192,159.0896,160.0408,30426.0
2024-11-07 09:40:00,161.52,162.24,161.44,161.59,51727.0,160.0408,160.7542,159.9616,160.1102,51727.0
2024-11-07 09:45:00,161.66,161.74,160.36,160.4,84396.0,160.1795,160.2588,158.8915,158.9311,84396.0
2024-11-07 09:50:00,160.4,161.04,159.75,160.74,65235.0,158.9311,159.5652,158.287,159.268,65235.0
2024-11-07 09:55:00,160.72,161.51,160.63,161.4,65314.0,159.2482,160.0309,159.159,159.9219,65314.0
2024-11-07 10:00:00,161.33,161.75,161.01,161.75,25484.0,159.8526,160.2687,159.5355,160.2687,25484.0
2024-11-07 10:05:00,161.75,161.76,160.85,161.06,15524.0,160.2687,160.2786,159.377,159.585,15524.0
2024-11-07 10:10:00,161.06,161.06,160.64,160.65,36839.0,159.585,159.585,159.1689,159.1788,36839.0
2024-11-07 10:15:00,160.75,161.41,160.61,161.37,64225.0,159.2779,159.9318,159.1392,159.8922,64225.0
2024-11-07 10:20:00,161.37,161.77,161.22,161.34,36913.0,159.8922,160.2885,159.7436,159.8625,36913.0
2024-11-07 10:25:00,161.23,161.57,160.98,160.98,30546.0,159.7535,160.0904,159.5058,159.5058,30546.0
2024-11-07 10:30:00,160.96,161.37,160.73,161.36,28727.0,159.486,159.8922,159.2581,159.8823,28727.0
2024-11-07 10:35:00,161.36,161.55,161.2,161.41,21154.0,159.8823,160.0706,159.7238,159.9318,21154.0
2024-11-07 10:40:00,161.41,161.59,160.91,161.01,37922.0,159.9318,160.1102,159.4364,159.5355,37922.0
2024-11-07 10:45:00,160.92,161.1,160.86,160.92,12700.0,159.4463,159.6247,159.3869,159.4463,12700.0
2024-11-07 10:50:00,160.85,160.88,160.34,160.39,19324.0,159.377,159.4067,158.8716,158.9212,19324.0
2024-11-07 10:55:00,160.31,160.4,160.12,160.2,18359.0,158.8419,158.9311,158.6537,158.7329,18359.0
2024-11-07 11:00:00,160.15,160.53,159.93,159.97,26900.0,158.6834,159.0599,158.4654,158.505,26900.0
2024-11-07 11:05:00,159.91,160.02,159.68,159.97,15472.0,158.4456,158.5546,158.2177,158.505,15472.0
2024-11-07 11:10:00,159.97,160.47,159.87,160.29,29892.0,158.505,159.0004,158.4059,158.8221,29892.0
2024-11-07 11:15:00,160.35,160.35,159.85,160.08,20246.0,158.8815,158.8815,158.3861,158.614,20246.0
2024-11-07 11:20:00,160.08,160.14,159.87,159.99,12625.0,158.614,158.6735,158.4059,158.5248,12625.0
2024-11-07 11:25:00,160.08,160.51,159.91,160.5,13518.0,158.614,159.0401,158.4456,159.0302,13518.0
2024-11-07 11:30:00,160.51,160.57,160.12,160.13,9899.0,159.0401,159.0995,158.6537,158.6636,9899.0
2024-11-07 11:35:00,160.2,160.2,159.9,159.95,7573.0,158.7329,158.7329,158.4357,158.4852,7573.0
2024-11-07 11:40:00,160.03,160.04,159.75,159.83,16509.0,158.5645,158.5744,158.287,158.3663,16509.0
2024-11-07 11:45:00,159.77,159.82,159.68,159.77,9223.0,158.3069,158.3564,158.2177,158.3069,9223.0
2024-11-07 11:50:00,159.75,160.14,159.72,160.08,32253.0,158.287,158.6735,158.2573,158.614,32253.0
2024-11-07 11:55:00,160.14,160.39,160.13,160.32,18207.0,158.6735,158.9212,158.6636,158.8518,18207.0
2024-11-07 12:00:00,160.32,160.37,160.05,160.09,13891.0,158.8518,158.9014,158.5843,158.6239,13891.0
2024-11-07 12:05:00,160.06,160.52,160.02,160.52,21224.0,158.5942,159.05,158.5546,159.05,21224.0
2024-11-07 12:10:00,160.56,160.8,160.34,160.46,22192.0,159.0896,159.3274,158.8716,158.9905,22192.0
2024-11-07 12:15:00,160.44,160.7,160.32,160.32,32508.0,158.9707,159.2283,158.8518,158.8518,32508.0
2024-11-07 12:20:00,160.34,160.83,160.34,160.7,23452.0,158.8716,159.3571,158.8716,159.2283,23452.0
2024-11-07 12:25:00,160.78,161.17,160.74,161.16,50006.0,159.3076,159.694,159.268,159.6841,50006.0
2024-11-07 12:30:00,161.11,161.15,160.7,160.78,9207.0,159.6346,159.6742,159.2283,159.3076,9207.0
2024-11-07 12:35:00,160.78,160.86,160.61,160.63,8407.0,159.3076,159.3869,159.1392,159.159,8407.0
2024-11-07 12:40:00,160.71,160.75,160.09,160.27,15250.0,159.2382,159.2779,158.6239,158.8023,15250.0
2024-11-07 12:45:00,160.15,160.29,160.13,160.25,3312.0,158.6834,158.8221,158.6636,158.7825,3312.0
2024-11-07 12:50:00,160.25,160.31,160.09,160.14,14080.0,158.7825,158.8419,158.6239,158.6735,14080.0
2024-11-07 12:55:00,160.15,160.15,159.74,159.92,11377.0,158.6834,158.6834,158.2771,158.4555,11377.0
2024-11-07 13:00:00,159.96,160.02,159.71,159.83,4960.0,158.4951,158.5546,158.2474,158.3663,4960.0
2024-11-07 13:05:00,159.84,160.14,159.77,159.86,10701.0,158.3762,158.6735,158.3069,158.396,10701.0
2024-11-07 13:10:00,159.84,159.98,159.75,159.91,7385.0,158.3762,158.5149,158.287,158.4456,7385.0
2024-11-07 13:15:00,159.89,159.9,159.68,159.73,5405.0,158.4258,158.4357,158.2177,158.2672,5405.0
2024-11-07 13:20:00,159.74,160.0,159.73,159.99,4469.0,158.2771,158.5348,158.2672,158.5248,4469.0
2024-11-07 13:25:00,159.91,160.06,159.89,160.0,9780.0,158.4456,158.5942,158.4258,158.5348,9780.0
2024-11-07 13:30:00,160.01,160.07,159.89,160.03,6953.0,158.5447,158.6041,158.4258,158.5645,6953.0
2024-11-07 13:35:00,160.0,160.02,159.85,160.0,8890.0,158.5348,158.5546,158.3861,158.5348,8890.0
2024-11-07 13:40:00,160.0,160.0,159.63,159.66,9108.0,158.5348,158.5348,158.1681,158.1979,9108.0
2024-11-07 13:45:00,159.67,159.8,159.46,159.75,10553.0,158.2078,158.3366,157.9997,158.287,10553.0
2024-11-07 13:50:00,159.81,160.07,159.64,160.04,30184.0,158.3465,158.6041,158.178,158.5744,30184.0
2024-11-07 13:55:00,160.04,160.05,159.87,160.01,13704.0,158.5744,158.5843,158.4059,158.5447,13704.0
2024-11-07 14:00:00,160.06,160.28,159.9,160.16,9992.0,158.5942,158.8122,158.4357,158.6933,9992.0
2024-11-07 14:05:00,160.16,160.17,159.95,159.97,12449.0,158.6933,158.7032,158.4852,158.505,12449.0
2024-11-07 14:10:00,160.0,160.22,159.97,160.15,11492.0,158.5348,158.7527,158.505,158.6834,11492.0
2024-11-07 14:15:00,160.16,160.16,159.98,160.01,10267.0,158.6933,158.6933,158.5149,158.5447,10267.0
2024-11-07 14:20:00,160.1,160.24,159.91,160.22,18790.0,158.6338,158.7726,158.4456,158.7527,18790.0
2024-11-07 14:25:00,160.27,160.29,160.06,160.2,13064.0,158.8023,158.8221,158.5942,158.7329,13064.0
2024-11-07 14:30:00,160.21,160.43,160.13,160.26,17775.0,158.7428,158.9608,158.6636,158.7924,17775.0
2024-11-07 14:35:00,160.23,160.37,159.96,160.06,13124.0,158.7626,158.9014,158.4951,158.5942,13124.0
2024-11-07 14:40:00,160.0,160.14,159.58,160.14,20345.0,158.5348,158.6735,158.1186,158.6735,20345.0
2024-11-07 14:45:00,160.07,160.38,159.89,160.38,12358.0,158.6041,158.9113,158.4258,158.9113,12358.0
2024-11-07 14:50:00,160.4,160.63,160.09,160.22,23260.0,158.9311,159.159,158.6239,158.7527,23260.0
2024-11-07 14:55:00,160.26,160.47,160.23,160.42,11058.0,158.7924,159.0004,158.7626,158.9509,11058.0
2024-11-07 15:00:00,160.42,160.44,160.02,160.06,22785.0,158.9509,158.9707,158.5546,158.5942,22785.0
2024-11-07 15:05:00,160.02,160.04,159.84,159.87,11079.0,158.5546,158.5744,158.3762,158.4059,11079.0
2024-11-07 15:10:00,159.89,160.0,159.76,160.0,14583.0,158.4258,158.5348,158.2969,158.5348,14583.0
2024-11-07 15:15:00,160.01,160.17,160.01,160.11,7017.0,158.5447,158.7032,158.5447,158.6437,7017.0
2024-11-07 15:20:00,160.17,160.26,160.01,160.2,16686.0,158.7032,158.7924,158.5447,158.7329,16686.0
2024-11-07 15:25:00,160.22,160.28,160.12,160.13,17123.0,158.7527,158.8122,158.6537,158.6636,17123.0
2024-11-07 15:30:00,160.13,160.27,160.01,160.05,13487.0,158.6636,158.8023,158.5447,158.5843,13487.0
2024-11-07 15:35:00,160.01,160.11,159.53,159.68,30557.0,158.5447,158.6437,158.0691,158.2177,30557.0
2024-11-07 15:40:00,159.7,159.76,159.51,159.58,24365.0,158.2375,158.2969,158.0492,158.1186,24365.0
2024-11-07 15:45:00,159.59,159.7,159.35,159.39,39241.0,158.1285,158.2375,157.8907,157.9303,39241.0
2024-11-07 15:50:00,159.33,159.95,159.31,159.9,95246.0,157.8709,158.4852,157.8511,158.4357,95246.0
2024-11-07 15:55:00,159.9,160.0,159.6,159.77,204863.0,158.4357,158.5348,158.1384,158.3069,204863.0
2024-11-08 09:30:00,158.28,160.0,158.19,159.05,37530.0,156.8305,158.5348,156.7413,157.5935,37530.0
2024-11-08 09:35:00,159.21,160.03,159.05,159.76,29593.0,157.752,158.5645,157.5935,158.2969,29593.0
2024-11-08 09:40:00,159.76,160.0,159.19,159.25,17835.0,158.2969,158.5348,157.7322,157.7916,17835.0
2024-11-08 09:45:00,159.25,159.75,158.67,159.75,26469.0,157.7916,158.287,157.2169,158.287,26469.0
2024-11-08 09:50:00,159.83,160.03,159.27,159.66,39497.0,158.3663,158.5645,157.8114,158.1979,39497.0
2024-11-08 09:55:00,159.69,160.0,159.28,159.84,21714.0,158.2276,158.5348,157.8213,158.3762,21714.0
2024-11-08 10:00:00,159.85,160.08,159.54,159.59,21288.0,158.3861,158.614,158.079,158.1285,21288.0
2024-11-08 10:05:00,159.6,160.0,159.3,159.3,15611.0,158.1384,158.5348,157.8412,157.8412,15611.0
2024-11-08 10:10:00,159.33,159.66,159.16,159.53,30143.0,157.8709,158.1979,157.7024,158.0691,30143.0
2024-11-08 10:15:00,159.41,159.6,159.07,159.32,11822.0,157.9502,158.1384,157.6133,157.861,11822.0
2024-11-08 10:20:00,159.62,159.96,159.44,159.77,11941.0,158.1582,158.4951,157.9799,158.3069,11941.0
2024-11-08 10:25:00,159.78,159.78,159.17,159.25,10189.0,158.3168,158.3168,157.7124,157.7916,10189.0
2024-11-08 10:30:00,159.25,160.17,159.25,160.11,10490.0,157.7916,158.7032,157.7916,158.6437,10490.0
2024-11-08 10:35:00,160.14,160.16,159.67,159.67,12943.0,158.6735,158.6933,158.2078,158.2078,12943.0
2024-11-08 10:40:00,159.7,159.92,159.5,159.92,9521.0,158.2375,158.4555,158.0393,158.4555,9521.0
2024-11-08 10:45:00,159.84,160.14,159.73,159.96,48808.0,158.3762,158.6735,158.2672,158.4951,48808.0
2024-11-08 10:50:00,159.93,160.52,159.93,160.45,23178.0,158.4654,159.05,158.4654,158.9806,23178.0
2024-11-08 10:55:00,160.46,160.65,160.4,160.42,18907.0,158.9905,159.1788,158.9311,158.9509,18907.0
2024-11-08 11:00:00,160.42,160.47,160.04,160.04,9051.0,158.9509,159.0004,158.5744,158.5744,9051.0
2024-11-08 11:05:00,160.03,160.11,159.84,160.08,46586.0,158.5645,158.6437,158.3762,158.614,46586.0
2024-11-08 11:10:00,160.08,160.09,159.88,160.06,18173.0,158.614,158.6239,158.4158,158.5942,18173.0
2024-11-08 11:15:00,159.98,160.58,159.87,160.54,18530.0,158.5149,159.1094,158.4059,159.0698,18530.0
2024-11-08 11:20:00,160.67,160.98,160.47,160.84,17720.0,159.1986,159.5058,159.0004,159.3671,17720.0
2024-11-08 11:25:00,160.8,161.03,160.48,160.48,12110.0,159.3274,159.5553,159.0104,159.0104,12110.0
2024-11-08 11:30:00,160.46,160.47,160.0,160.09,10486.0,158.9905,159.0004,158.5348,158.6239,10486.0
2024-11-08 11:35:00,160.02,160.23,160.02,160.14,5252.0,158.5546,158.7626,158.5546,158.6735,5252.0
2024-11-08 11:40:00,160.14,160.14,159.9,159.96,5708.0,158.6735,158.6735,158.4357,158.4951,5708.0
2024-11-08 11:45:00,159.88,159.94,159.76,159.86,12300.0,158.4158,158.4753,158.2969,158.396,12300.0
2024-11-08 11:50:00,159.86,160.11,159.81,160.11,10507.0,158.396,158.6437,158.3465,158.6437,10507.0
2024-11-08 11:55:00,160.12,160.26,160.11,160.19,8731.0,158.6537,158.7924,158.6437,158.723,8731.0
2024-11-08 12:00:00,160.19,160.42,160.13,160.21,12591.0,158.723,158.9509,158.6636,158.7428,12591.0
2024-11-08 12:05:00,160.2,160.25,160.03,160.12,21342.0,158.7329,158.7825,158.5645,158.6537,21342.0
2024-11-08 12:10:00,160.12,160.38,160.06,160.08,42487.0,158.6537,158.9113,158.5942,158.614,42487.0
2024-11-08 12:15:00,160.12,160.47,159.97,160.47,19692.0,158.6537,159.0004,158.505,159.0004,19692.0
2024-11-08 12:20:00,160.49,160.76,160.44,160.76,18840.0,159.0203,159.2878,158.9707,159.2878,18840.0
2024-11-08 12:25:00,160.77,160.77,160.55,160.75,7402.0,159.2977,159.2977,159.0797,159.2779,7402.0
2024-11-08 12:30:00,160.69,161.04,160.68,160.93,10945.0,159.2184,159.5652,159.2085,159.4562,10945.0
2024-11-08 12:35:00,160.93,160.98,160.72,160.98,13194.0,159.4562,159.5058,159.2482,159.5058,13194.0
2024-11-08 12:40:00,160.98,161.48,160.98,161.34,22997.0,159.5058,160.0012,159.5058,159.8625,22997.0
2024-11-08 12:45:00,161.32,161.62,161.25,161.57,32270.0,159.8427,160.1399,159.7733,160.0904,32270.0
2024-11-08 12:50:00,161.57,161.6,161.04,161.42,22956.0,160.0904,160.1201,159.5652,159.9417,22956.0
2024-11-08 12:55:00,161.42,161.53,161.11,161.18,19603.0,159.9417,160.0507,159.6346,159.7039,19603.0
2024-11-08 13:00:00,161.18,161.33,160.92,161.25,25342.0,159.7039,159.8526,159.4463,159.7733,25342.0
2024-11-08 13:05:00,161.18,161.26,161.12,161.2,4825.0,159.7039,159.7832,159.6445,159.7238,4825.0
2024-11-08 13:10:00,161.18,161.19,160.86,160.96,17066.0,159.7039,159.7139,159.3869,159.486,17066.0
2024-11-08 13:15:00,161.0,161.0,160.87,160.97,6867.0,159.5256,159.5256,159.3968,159.4959,6867.0
2024-11-08 13:20:00,160.97,161.17,160.86,161.17,39208.0,159.4959,159.694,159.3869,159.694,39208.0
2024-11-08 13:25:00,161.2,161.29,161.09,161.26,12987.0,159.7238,159.8129,159.6148,159.7832,12987.0
2024-11-08 13:30:00,161.24,161.67,161.19,161.67,20804.0,159.7634,160.1895,159.7139,160.1895,20804.0
2024-11-08 13:35:00,161.67,161.67,161.45,161.55,11244.0,160.1895,160.1895,159.9715,160.0706,11244.0
2024-11-08 13:40:00,161.52,161.88,161.51,161.86,8155.0,160.0408,160.3975,160.0309,160.3777,8155.0
2024-11-08 13:45:00,161.87,162.0,161.79,161.98,5634.0,160.3876,160.5164,160.3084,160.4966,5634.0
2024-11-08 13:50:00,161.98,162.02,161.8,161.83,14541.0,160.4966,160.5363,160.3183,160.348,14541.0
2024-11-08 13:55:00,161.85,161.91,161.24,161.59,44178.0,160.3678,160.4273,159.7634,160.1102,44178.0
2024-11-08 14:00:00,161.56,161.65,161.46,161.57,11292.0,160.0805,160.1696,159.9814,160.0904,11292.0
2024-11-08 14:05:00,161.57,161.72,161.56,161.68,5762.0,160.0904,160.239,160.0805,160.1994,5762.0
2024-11-08 14:10:00,161.72,161.91,161.65,161.91,12445.0,160.239,160.4273,160.1696,160.4273,12445.0
2024-11-08 14:15:00,161.98,162.0,161.76,161.82,8710.0,160.4966,160.5164,160.2786,160.3381,8710.0
2024-11-08 14:20:00,161.82,162.05,161.79,162.05,10202.0,160.3381,160.566,160.3084,160.566,10202.0
2024-11-08 14:25:00,162.11,162.12,161.94,162.12,12617.0,160.6254,160.6353,160.457,160.6353,12617.0
2024-11-08 14:30:00,162.1,162.1,161.96,162.04,12873.0,160.6155,160.6155,160.4768,160.5561,12873.0
2024-11-08 14:35:00,162.03,162.1,161.96,162.06,10472.0,160.5462,160.6155,160.4768,160.5759,10472.0
2024-11-08 14:40:00,162.1,162.1,161.87,161.89,10842.0,160.6155,160.6155,160.3876,160.4074,10842.0
2024-11-08 14:45:00,161.89,161.96,161.78,161.89,6348.0,160.4074,160.4768,160.2984,160.4074,6348.0
2024-11-08 14:50:00,161.83,161.95,161.82,161.95,7597.0,160.348,160.4669,160.3381,160.4669,7597.0
2024-11-08 14:55:00,161.95,162.03,161.87,161.91,9666.0,160.4669,160.5462,160.3876,160.4273,9666.0
2024-11-08 15:00:00,161.87,161.87,161.74,161.86,13618.0,160.3876,160.3876,160.2588,160.3777,13618.0
2024-11-08 15:05:00,161.83,161.87,161.67,161.87,16818.0,160.348,160.3876,160.1895,160.3876,16818.0
2024-11-08 15:10:00,161.88,161.94,161.65,161.76,18102.0,160.3975,160.457,160.1696,160.2786,18102.0
2024-11-08 15:15:00,161.77,161.84,161.67,161.8,12733.0,160.2885,160.3579,160.1895,160.3183,12733.0
2024-11-08 15:20:00,161.74,161.78,161.62,161.7,18033.0,160.2588,160.2984,160.1399,160.2192,18033.0
2024-11-08 15:25:00,161.71,161.9,161.62,161.64,34719.0,160.2291,160.4174,160.1399,160.1597,34719.0
2024-11-08 15:30:00,161.66,161.75,161.46,161.47,20692.0,160.1795,160.2687,159.9814,159.9913,20692.0
2024-11-08 15:35:00,161.47,161.72,161.45,161.72,14761.0,159.9913,160.239,159.9715,160.239,14761.0
2024-11-08 15:40:00,161.72,161.86,161.57,161.78,21997.0,160.239,160.3777,160.0904,160.2984,21997.0
2024-11-08 15:45:00,161.79,161.95,161.77,161.9,23922.0,160.3084,160.4669,160.2885,160.4174,23922.0
2024-11-08 15:50:00,161.91,162.14,161.91,162.13,48230.0,160.4273,160.6552,160.4273,160.6452,48230.0
2024-11-08 15:55:00,162.13,162.15,161.91,162.06,205173.0,160.6452,160.6651,160.4273,160.5759,205173.0
2024-11-11 09:30:00,164.07,164.49,163.5,163.6,49790.0,162.5675,162.9836,162.0027,162.1018,49790.0
2024-11-11 09:35:00,163.88,164.81,163.71,164.43,21951.0,162.3792,163.3007,162.2108,162.9242,21951.0
2024-11-11 09:40:00,164.22,164.7,163.68,163.83,29665.0,162.7161,163.1917,162.181,162.3297,29665.0
2024-11-11 09:45:00,163.84,164.04,163.3,164.0,37624.0,162.3396,162.5378,161.8045,162.4981,37624.0
2024-11-11 09:50:00,164.0,164.76,163.8,164.62,56581.0,162.4981,163.2512,162.3,163.1124,56581.0
2024-11-11 09:55:00,164.74,164.76,164.06,164.27,34545.0,163.2313,163.2512,162.5576,162.7656,34545.0
2024-11-11 10:00:00,164.27,165.0,164.25,164.83,19260.0,162.7656,163.489,162.7458,163.3205,19260.0
2024-11-11 10:05:00,164.94,165.14,164.36,164.4,58236.0,163.4295,163.6277,162.8548,162.8945,58236.0
2024-11-11 10:10:00,164.51,165.3,164.36,164.63,22706.0,163.0034,163.7862,162.8548,163.1223,22706.0
2024-11-11 10:15:00,164.63,165.4,164.63,165.4,17945.0,163.1223,163.8853,163.1223,163.8853,17945.0
2024-11-11 10:20:00,165.34,165.6,165.02,165.27,21216.0,163.8258,164.0835,163.5088,163.7565,21216.0
2024-11-11 10:25:00,165.3,165.51,165.2,165.45,18260.0,163.7862,163.9943,163.6871,163.9348,18260.0
2024-11-11 10:30:00,165.49,165.84,165.19,165.6,34343.0,163.9745,164.3213,163.6772,164.0835,34343.0
2024-11-11 10:35:00,165.64,165.9,165.55,165.78,21226.0,164.1231,164.3807,164.0339,164.2618,21226.0
2024-11-11 10:40:00,165.86,166.0,165.39,165.56,34419.0,164.3411,164.4798,163.8754,164.0438,34419.0
2024-11-11 10:45:00,165.64,165.97,165.51,165.95,8197.0,164.1231,164.4501,163.9943,164.4303,8197.0
2024-11-11 10:50:00,165.99,166.29,165.75,165.8,47220.0,164.4699,164.7671,164.2321,164.2816,47220.0
2024-11-11 10:55:00,165.77,166.58,165.76,166.42,23398.0,164.2519,165.0545,164.242,164.896,23398.0
2024-11-11 11:00:00,166.42,166.67,166.33,166.55,110973.0,164.896,165.1437,164.8068,165.0248,110973.0
2024-11-11 11:05:00,166.5,166.51,166.1,166.29,12193.0,164.9752,164.9851,164.5789,164.7671,12193.0
2024-11-11 11:10:00,166.26,166.29,166.02,166.17,10672.0,164.7374,164.7671,164.4996,164.6482,10672.0
2024-11-11 11:15:00,166.16,166.63,166.02,166.56,38299.0,164.6383,165.104,164.4996,165.0347,38299.0
2024-11-11 11:20:00,166.57,166.73,166.13,166.33,15975.0,165.0446,165.2031,164.6086,164.8068,15975.0
2024-11-11 11:25:00,166.33,166.84,166.3,166.76,32099.0,164.8068,165.3121,164.7771,165.2328,32099.0
2024-11-11 11:30:00,166.74,167.48,166.69,167.44,43165.0,165.213,165.9463,165.1635,165.9066,43165.0
2024-11-11 11:35:00,167.39,167.54,167.37,167.54,17789.0,165.8571,166.0057,165.8373,166.0057,17789.0
2024-11-11 11:40:00,167.51,167.65,167.31,167.65,25201.0,165.976,166.1147,165.7778,166.1147,25201.0
2024-11-11 11:45:00,167.62,167.91,167.52,167.91,46026.0,166.085,166.3723,165.9859,166.3723,46026.0
2024-11-11 11:50:00,167.91,167.99,167.81,167.93,38888.0,166.3723,166.4516,166.2732,166.3921,38888.0
2024-11-11 11:55:00,167.97,168.42,167.96,168.41,49709.0,166.4318,166.8776,166.4219,166.8677,49709.0
2024-11-11 12:00:00,168.34,168.43,168.12,168.18,31964.0,166.7984,166.8876,166.5804,166.6398,31964.0
2024-11-11 12:05:00,168.18,168.55,168.01,168.55,67078.0,166.6398,167.0065,166.4714,167.0065,67078.0
2024-11-11 12:10:00,168.42,168.67,167.95,168.07,29504.0,166.8776,167.1254,166.4119,166.5308,29504.0
2024-11-11 12:15:00,168.09,168.09,167.6,167.79,42488.0,166.5507,166.5507,166.0652,166.2534,42488.0
2024-11-11 12:20:00,167.8,168.12,167.78,167.84,83725.0,166.2633,166.5804,166.2435,166.303,83725.0
2024-11-11 12:25:00,167.83,167.87,167.21,167.21,98804.0,166.293,166.3327,165.6787,165.6787,98804.0
2024-11-11 12:30:00,167.25,167.45,167.07,167.41,13803.0,165.7184,165.9165,165.54,165.8769,13803.0
2024-11-11 12:35:00,167.36,167.42,167.11,167.26,19593.0,165.8273,165.8868,165.5796,165.7283,19593.0
2024-11-11 12:40:00,167.29,167.64,167.29,167.63,16794.0,165.758,166.1048,165.758,166.0949,16794.0
2024-11-11 12:45:00,167.58,167.66,167.49,167.51,17003.0,166.0453,166.1246,165.9562,165.976,17003.0
2024-11-11 12:50:00,167.56,167.61,167.43,167.47,13589.0,166.0255,166.0751,165.8967,165.9363,13589.0
2024-11-11 12:55:00,167.45,167.47,167.3,167.34,15318.0,165.9165,165.9363,165.7679,165.8075,15318.0
2024-11-11 13:00:00,167.26,167.33,166.91,167.28,21215.0,165.7283,165.7976,165.3815,165.7481,21215.0
2024-11-11 13:05:00,167.22,167.3,167.13,167.29,7159.0,165.6886,165.7679,165.5995,165.758,7159.0
2024-11-11 13:10:00,167.2,167.27,166.95,167.2,17417.0,165.6688,165.7382,165.4211,165.6688,17417.0
2024-11-11 13:15:00,167.25,167.28,166.83,166.89,10421.0,165.7184,165.7481,165.3022,165.3617,10421.0
2024-11-11 13:20:00,166.94,167.01,166.72,166.93,19956.0,165.4112,165.4806,165.1932,165.4013,19956.0
2024-11-11 13:25:00,166.93,167.1,166.89,167.1,13853.0,165.4013,165.5697,165.3617,165.5697,13853.0
2024-11-11 13:30:00,167.08,167.2,166.98,167.03,41810.0,165.5499,165.6688,165.4508,165.5004,41810.0
2024-11-11 13:35:00,167.03,167.6,167.01,167.41,26036.0,165.5004,166.0652,165.4806,165.8769,26036.0
2024-11-11 13:40:00,167.44,167.44,167.26,167.36,9568.0,165.9066,165.9066,165.7283,165.8273,9568.0
2024-11-11 13:45:00,167.37,167.37,167.13,167.14,7524.0,165.8373,165.8373,165.5995,165.6094,7524.0
2024-11-11 13:50:00,167.14,167.14,166.81,166.89,36342.0,165.6094,165.6094,165.2824,165.3617,36342.0
2024-11-11 13:55:00,166.84,167.12,166.68,166.78,47724.0,165.3121,165.5895,165.1536,165.2527,47724.0
2024-11-11 14:00:00,166.72,166.95,166.61,166.9,28480.0,165.1932,165.4211,165.0842,165.3716,28480.0
2024-11-11 14:05:00,166.86,166.87,166.58,166.67,25395.0,165.3319,165.3418,165.0545,165.1437,25395.0
2024-11-11 14:10:00,166.67,166.71,166.24,166.24,51219.0,165.1437,165.1833,164.7176,164.7176,51219.0
2024-11-11 14:15:00,166.27,166.35,165.85,165.92,47323.0,164.7473,164.8266,164.3312,164.4005,47323.0
2024-11-11 14:20:00,165.92,165.92,165.58,165.72,25362.0,164.4005,164.4005,164.0637,164.2024,25362.0
2024-11-11 14:25:00,165.76,165.87,165.51,165.83,21026.0,164.242,164.351,163.9943,164.3114,21026.0
2024-11-11 14:30:00,165.84,166.11,165.84,166.01,97536.0,164.3213,164.5888,164.3213,164.4897,97536.0
2024-11-11 14:35:00,166.04,166.54,165.97,166.47,31616.0,164.5194,165.0149,164.4501,164.9455,31616.0
2024-11-11 14:40:00,166.43,166.55,166.36,166.39,20163.0,164.9059,165.0248,164.8365,164.8662,20163.0
2024-11-11 14:45:00,166.43,166.51,166.19,166.46,37589.0,164.9059,164.9851,164.6681,164.9356,37589.0
2024-11-11 14:50:00,166.46,166.46,166.29,166.3,22734.0,164.9356,164.9356,164.7671,164.7771,22734.0
2024-11-11 14:55:00,166.35,166.42,166.18,166.21,29219.0,164.8266,164.896,164.6582,164.6879,29219.0
2024-11-11 15:00:00,166.21,166.32,166.02,166.13,11744.0,164.6879,164.7969,164.4996,164.6086,11744.0
2024-11-11 15:05:00,166.13,166.83,166.12,166.75,30704.0,164.6086,165.3022,164.5987,165.2229,30704.0
2024-11-11 15:10:00,166.69,166.76,166.58,166.64,13652.0,165.1635,165.2328,165.0545,165.1139,13652.0
2024-11-11 15:15:00,166.63,167.06,166.58,166.7,43144.0,165.104,165.5301,165.0545,165.1734,43144.0
2024-11-11 15:20:00,166.72,166.9,166.59,166.9,29209.0,165.1932,165.3716,165.0644,165.3716,29209.0
2024-11-11 15:25:00,166.83,167.09,166.8,167.06,31781.0,165.3022,165.5598,165.2725,165.5301,31781.0
2024-11-11 15:30:00,167.04,167.13,166.89,167.07,31323.0,165.5103,165.5995,165.3617,165.54,31323.0
2024-11-11 15:35:00,167.07,167.21,166.9,166.9,35526.0,165.54,165.6787,165.3716,165.3716,35526.0
2024-11-11 15:40:00,166.93,167.39,166.92,167.2,32434.0,165.4013,165.8571,165.3914,165.6688,32434.0
2024-11-11 15:45:00,167.2,167.46,167.13,167.3,73920.0,165.6688,165.9264,165.5995,165.7679,73920.0
2024-11-11 15:50:00,167.24,167.56,167.09,167.09,71132.0,165.7084,166.0255,165.5598,165.5598,71132.0
2024-11-11 15:55:00,167.08,167.13,166.69,166.72,224561.0,165.5499,165.5995,165.1635,165.1932,224561.0
2024-11-12 09:30:00,165.07,166.44,164.63,165.24,48160.0,163.5583,164.9158,163.1223,163.7268,48160.0
2024-11-12 09:35:00,165.24,165.57,164.78,165.17,42103.0,163.7268,164.0537,163.271,163.6574,42103.0
2024-11-12 09:40:00,165.29,165.76,164.85,165.08,35794.0,163.7763,164.242,163.3403,163.5682,35794.0
2024-11-12 09:45:00,165.05,166.13,165.04,165.99,19944.0,163.5385,164.6086,163.5286,164.4699,19944.0
2024-11-12 09:50:00,165.99,166.17,165.77,165.95,12899.0,164.4699,164.6482,164.2519,164.4303,12899.0
2024-11-12 09:55:00,166.13,166.18,165.1,165.2,19984.0,164.6086,164.6582,163.588,163.6871,19984.0
2024-11-12 10:00:00,165.12,165.18,164.83,165.03,11234.0,163.6079,163.6673,163.3205,163.5187,11234.0
2024-11-12 10:05:00,165.03,165.29,164.85,165.22,13740.0,163.5187,163.7763,163.3403,163.7069,13740.0
2024-11-12 10:10:00,165.13,165.53,164.95,165.21,16090.0,163.6178,164.0141,163.4394,163.697,16090.0
2024-11-12 10:15:00,165.17,165.3,164.88,165.23,4829.0,163.6574,163.7862,163.3701,163.7169,4829.0
2024-11-12 10:20:00,165.22,165.22,164.61,164.7,9714.0,163.7069,163.7069,163.1025,163.1917,9714.0
2024-11-12 10:25:00,164.61,165.17,164.61,164.91,24379.0,163.1025,163.6574,163.1025,163.3998,24379.0
2024-11-12 10:30:00,164.67,164.77,164.13,164.39,12701.0,163.162,163.2611,162.6269,162.8845,12701.0
2024-11-12 10:35:00,164.27,164.59,164.05,164.14,29777.0,162.7656,163.0827,162.5477,162.6368,29777.0
2024-11-12 10:40:00,164.21,164.37,164.11,164.12,10706.0,162.7062,162.8647,162.6071,162.617,10706.0
2024-11-12 10:45:00,164.09,164.15,163.85,163.94,15792.0,162.5873,162.6467,162.3495,162.4387,15792.0
2024-11-12 10:50:00,163.87,164.21,163.87,164.21,11392.0,162.3693,162.7062,162.3693,162.7062,11392.0
2024-11-12 10:55:00,164.26,164.34,163.79,163.79,11344.0,162.7557,162.835,162.29,162.29,11344.0
2024-11-12 11:00:00,163.74,163.95,163.66,163.83,8177.0,162.2405,162.4486,162.1612,162.3297,8177.0
2024-11-12 11:05:00,163.86,163.9,163.53,163.64,8307.0,162.3594,162.399,162.0324,162.1414,8307.0
2024-11-12 11:10:00,163.69,163.71,163.44,163.52,10213.0,162.191,162.2108,161.9432,162.0225,10213.0
2024-11-12 11:15:00,163.59,163.6,163.39,163.5,10880.0,162.0919,162.1018,161.8937,162.0027,10880.0
2024-11-12 11:20:00,163.49,163.66,163.48,163.6,8118.0,161.9928,162.1612,161.9829,162.1018,8118.0
2024-11-12 11:25:00,163.64,163.7,163.47,163.57,12210.0,162.1414,162.2009,161.973,162.0721,12210.0
2024-11-12 11:30:00,163.58,163.68,163.53,163.58,20230.0,162.082,162.181,162.0324,162.082,20230.0
2024-11-12 11:35:00,163.53,163.57,162.82,162.87,35517.0,162.0324,162.0721,161.3289,161.3785,35517.0
2024-11-12 11:40:00,162.91,163.16,162.81,162.97,38825.0,161.4181,161.6658,161.319,161.4776,38825.0
2024-11-12 11:45:00,162.89,163.13,162.72,163.04,13758.0,161.3983,161.6361,161.2298,161.5469,13758.0
2024-11-12 11:50:00,163.04,163.3,163.02,163.27,23200.0,161.5469,161.8045,161.5271,161.7748,23200.0
2024-11-12 11:55:00,163.28,163.36,162.77,162.8,19925.0,161.7847,161.864,161.2794,161.3091,19925.0
2024-11-12 12:00:00,162.8,162.97,162.73,162.97,5156.0,161.3091,161.4776,161.2397,161.4776,5156.0
2024-11-12 12:05:00,162.86,163.02,162.86,163.0,8186.0,161.3686,161.5271,161.3686,161.5073,8186.0
2024-11-12 12:10:00,163.0,163.14,162.96,163.14,7655.0,161.5073,161.646,161.4676,161.646,7655.0
2024-11-12 12:15:00,163.15,163.34,163.01,163.34,7158.0,161.6559,161.8442,161.5172,161.8442,7158.0
2024-11-12 12:20:00,163.31,163.33,163.06,163.07,13149.0,161.8144,161.8343,161.5667,161.5766,13149.0
2024-11-12 12:25:00,163.09,163.27,163.02,163.17,11661.0,161.5965,161.7748,161.5271,161.6757,11661.0
2024-11-12 12:30:00,163.23,163.23,162.95,162.98,9541.0,161.7352,161.7352,161.4577,161.4875,9541.0
2024-11-12 12:35:00,162.94,163.3,162.88,163.19,14124.0,161.4478,161.8045,161.3884,161.6955,14124.0
2024-11-12 12:40:00,163.19,163.23,162.82,162.88,8984.0,161.6955,161.7352,161.3289,161.3884,8984.0
2024-11-12 12:45:00,162.93,162.99,162.79,162.85,8838.0,161.4379,161.4974,161.2992,161.3587,8838.0
2024-11-12 12:50:00,162.92,162.92,162.52,162.78,17458.0,161.428,161.428,161.0317,161.2893,17458.0
2024-11-12 12:55:00,162.81,162.81,162.51,162.51,5755.0,161.319,161.319,161.0218,161.0218,5755.0
2024-11-12 13:00:00,162.49,162.83,162.47,162.76,11358.0,161.0019,161.3388,160.9821,161.2695,11358.0
2024-11-12 13:05:00,162.78,162.95,162.76,162.93,5229.0,161.2893,161.4577,161.2695,161.4379,5229.0
2024-11-12 13:10:00,162.9,163.15,162.9,163.15,6163.0,161.4082,161.6559,161.4082,161.6559,6163.0
2024-11-12 13:15:00,163.19,163.32,163.15,163.3,7586.0,161.6955,161.8243,161.6559,161.8045,7586.0
2024-11-12 13:20:00,163.32,163.35,163.2,163.23,8578.0,161.8243,161.8541,161.7054,161.7352,8578.0
2024-11-12 13:25:00,163.22,163.22,162.97,163.1,6972.0,161.7253,161.7253,161.4776,161.6064,6972.0
2024-11-12 13:30:00,163.09,163.19,163.09,163.12,4957.0,161.5965,161.6955,161.5965,161.6262,4957.0
2024-11-12 13:35:00,163.16,163.19,163.06,163.16,9511.0,161.6658,161.6955,161.5667,161.6658,9511.0
2024-11-12 13:40:00,163.18,163.59,163.07,163.52,15245.0,161.6856,162.0919,161.5766,162.0225,15245.0
2024-11-12 13:45:00,163.47,163.68,163.46,163.68,16980.0,161.973,162.181,161.9631,162.181,16980.0
2024-11-12 13:50:00,163.74,163.91,163.67,163.89,12036.0,162.2405,162.4089,162.1711,162.3891,12036.0
2024-11-12 13:55:00,163.91,163.95,163.7,163.72,10530.0,162.4089,162.4486,162.2009,162.2207,10530.0
2024-11-12 14:00:00,163.65,163.7,163.24,163.34,48949.0,162.1513,162.2009,161.7451,161.8442,48949.0
2024-11-12 14:05:00,163.39,163.48,163.24,163.35,25765.0,161.8937,161.9829,161.7451,161.8541,25765.0
2024-11-12 14:10:00,163.31,163.38,163.17,163.25,45460.0,161.8144,161.8838,161.6757,161.755,45460.0
2024-11-12 14:15:00,163.22,163.37,163.2,163.33,10650.0,161.7253,161.8739,161.7054,161.8343,10650.0
2024-11-12 14:20:00,163.3,163.33,162.88,162.99,27423.0,161.8045,161.8343,161.3884,161.4974,27423.0
2024-11-12 14:25:00,163.01,163.13,162.93,163.08,31844.0,161.5172,161.6361,161.4379,161.5865,31844.0
2024-11-12 14:30:00,163.01,163.21,162.97,163.16,30576.0,161.5172,161.7154,161.4776,161.6658,30576.0
2024-11-12 14:35:00,163.26,163.7,163.26,163.5,18171.0,161.7649,162.2009,161.7649,162.0027,18171.0
2024-11-12 14:40:00,163.5,163.96,163.49,163.93,20046.0,162.0027,162.4585,161.9928,162.4288,20046.0
2024-11-12 14:45:00,163.87,163.93,163.7,163.78,6061.0,162.3693,162.4288,162.2009,162.2801,6061.0
2024-11-12 14:50:00,163.76,163.88,163.62,163.7,18301.0,162.2603,162.3792,162.1216,162.2009,18301.0
2024-11-12 14:55:00,163.74,163.74,163.49,163.49,11694.0,162.2405,162.2405,161.9928,161.9928,11694.0
2024-11-12 15:00:00,163.51,163.53,163.14,163.43,29640.0,162.0126,162.0324,161.646,161.9333,29640.0
2024-11-12 15:05:00,163.43,163.54,163.33,163.47,35945.0,161.9333,162.0423,161.8343,161.973,35945.0
2024-11-12 15:10:00,163.47,163.49,163.34,163.34,16088.0,161.973,161.9928,161.8442,161.8442,16088.0
2024-11-12 15:15:00,163.31,163.49,163.31,163.47,20809.0,161.8144,161.9928,161.8144,161.973,20809.0
2024-11-12 15:20:00,163.47,163.49,163.15,163.21,10750.0,161.973,161.9928,161.6559,161.7154,10750.0
2024-11-12 15:25:00,163.21,163.25,163.06,163.16,13936.0,161.7154,161.755,161.5667,161.6658,13936.0
2024-11-12 15:30:00,163.14,163.23,162.91,162.93,17782.0,161.646,161.7352,161.4181,161.4379,17782.0
2024-11-12 15:35:00,162.86,162.9,162.59,162.76,62990.0,161.3686,161.4082,161.101,161.2695,62990.0
2024-11-12 15:40:00,162.78,162.88,162.69,162.77,24158.0,161.2893,161.3884,161.2001,161.2794,24158.0
2024-11-12 15:45:00,162.75,163.35,162.72,162.78,72799.0,161.2596,161.8541,161.2298,161.2893,72799.0
2024-11-12 15:50:00,162.77,163.08,162.73,162.96,84785.0,161.2794,161.5865,161.2397,161.4676,84785.0
2024-11-12 15:55:00,162.94,163.86,162.93,163.73,213785.0,161.4478,162.3594,161.4379,162.2306,213785.0
2024-11-13 09:30:00,163.75,165.0,163.75,165.0,22967.0,162.2504,163.489,162.2504,163.489,22967.0
2024-11-13 09:35:00,164.88,164.93,164.15,164.16,10785.0,163.3701,163.4196,162.6467,162.6567,10785.0
2024-11-13 09:40:00,164.43,165.0,164.39,165.0,29562.0,162.9242,163.489,162.8845,163.489,29562.0
2024-11-13 09:45:00,165.0,165.0,164.63,164.78,22805.0,163.489,163.489,163.1223,163.271,22805.0
2024-11-13 09:50:00,164.77,165.31,164.72,164.82,19198.0,163.2611,163.7961,163.2115,163.3106,19198.0
2024-11-13 09:55:00,164.83,165.0,164.7,164.77,14883.0,163.3205,163.489,163.1917,163.2611,14883.0
2024-11-13 10:00:00,164.78,164.82,164.31,164.36,16690.0,163.271,163.3106,162.8053,162.8548,16690.0
2024-11-13 10:05:00,164.28,164.32,163.5,163.72,47598.0,162.7756,162.8152,162.0027,162.2207,47598.0
2024-11-13 10:10:00,163.72,164.16,163.72,163.98,14493.0,162.2207,162.6567,162.2207,162.4783,14493.0
2024-11-13 10:15:00,163.96,164.04,163.38,163.38,5803.0,162.4585,162.5378,161.8838,161.8838,5803.0
2024-11-13 10:20:00,163.52,163.81,163.4,163.71,11704.0,162.0225,162.3099,161.9036,162.2108,11704.0
2024-11-13 10:25:00,163.66,164.3,163.53,164.28,12708.0,162.1612,162.7954,162.0324,162.7756,12708.0
2024-11-13 10:30:00,164.25,164.61,164.17,164.31,24532.0,162.7458,163.1025,162.6666,162.8053,24532.0
2024-11-13 10:35:00,164.31,164.6,164.24,164.34,12688.0,162.8053,163.0926,162.7359,162.835,12688.0
2024-11-13 10:40:00,164.3,164.7,164.13,164.7,7438.0,162.7954,163.1917,162.6269,163.1917,7438.0
2024-11-13 10:45:00,164.62,164.92,164.62,164.9,14107.0,163.1124,163.4097,163.1124,163.3899,14107.0
2024-11-13 10:50:00,164.84,165.06,164.81,165.06,12116.0,163.3304,163.5484,163.3007,163.5484,12116.0
2024-11-13 10:55:00,164.98,165.07,164.71,164.84,14827.0,163.4691,163.5583,163.2016,163.3304,14827.0
2024-11-13 11:00:00,164.82,165.1,164.82,164.92,14637.0,163.3106,163.588,163.3106,163.4097,14637.0
2024-11-13 11:05:00,164.92,165.18,164.85,165.17,8962.0,163.4097,163.6673,163.3403,163.6574,8962.0
2024-11-13 11:10:00,165.18,165.46,165.06,165.31,18169.0,163.6673,163.9447,163.5484,163.7961,18169.0
2024-11-13 11:15:00,165.31,165.39,165.15,165.28,21784.0,163.7961,163.8754,163.6376,163.7664,21784.0
2024-11-13 11:20:00,165.29,165.29,165.1,165.19,13443.0,163.7763,163.7763,163.588,163.6772,13443.0
2024-11-13 11:25:00,165.21,165.25,164.94,165.11,17827.0,163.697,163.7367,163.4295,163.598,17827.0
2024-11-13 11:30:00,165.05,165.17,164.94,165.08,11370.0,163.5385,163.6574,163.4295,163.5682,11370.0
2024-11-13 11:35:00,165.03,165.38,165.02,165.31,11860.0,163.5187,163.8655,163.5088,163.7961,11860.0
2024-11-13 11:40:00,165.36,165.36,164.96,165.04,12604.0,163.8457,163.8457,163.4493,163.5286,12604.0
2024-11-13 11:45:00,165.09,165.36,165.08,165.27,8149.0,163.5781,163.8457,163.5682,163.7565,8149.0
2024-11-13 11:50:00,165.27,165.36,165.09,165.11,8233.0,163.7565,163.8457,163.5781,163.598,8233.0
2024-11-13 11:55:00,165.17,165.25,164.97,165.06,6878.0,163.6574,163.7367,163.4592,163.5484,6878.0
2024-11-13 12:00:00,165.0,165.24,164.96,165.22,7339.0,163.489,163.7268,163.4493,163.7069,7339.0
2024-11-13 12:05:00,165.28,165.4,165.2,165.21,15602.0,163.7664,163.8853,163.6871,163.697,15602.0
2024-11-13 12:10:00,165.28,165.36,165.25,165.36,8073.0,163.7664,163.8457,163.7367,163.8457,8073.0
2024-11-13 12:15:00,165.38,165.49,165.35,165.37,24203.0,163.8655,163.9745,163.8358,163.8556,24203.0
2024-11-13 12:20:00,165.39,165.5,165.28,165.36,35207.0,163.8754,163.9844,163.7664,163.8457,35207.0
2024-11-13 12:25:00,165.36,165.51,165.35,165.45,18368.0,163.8457,163.9943,163.8358,163.9348,18368.0
2024-11-13 12:30:00,165.45,165.45,165.26,165.35,15964.0,163.9348,163.9348,163.7466,163.8358,15964.0
2024-11-13 12:35:00,165.35,165.44,165.26,165.42,12882.0,163.8358,163.9249,163.7466,163.9051,12882.0
2024-11-13 12:40:00,165.37,165.43,165.21,165.22,17803.0,163.8556,163.915,163.697,163.7069,17803.0
2024-11-13 12:45:00,165.24,165.55,165.22,165.55,9860.0,163.7268,164.0339,163.7069,164.0339,9860.0
2024-11-13 12:50:00,165.55,165.56,165.45,165.49,5853.0,164.0339,164.0438,163.9348,163.9745,5853.0
2024-11-13 12:55:00,165.52,165.69,165.49,165.56,8757.0,164.0042,164.1726,163.9745,164.0438,8757.0
2024-11-13 13:00:00,165.59,165.61,165.52,165.55,6587.0,164.0736,164.0934,164.0042,164.0339,6587.0
2024-11-13 13:05:00,165.55,165.58,165.37,165.44,25392.0,164.0339,164.0637,163.8556,163.9249,25392.0
2024-11-13 13:10:00,165.43,165.46,165.18,165.27,11930.0,163.915,163.9447,163.6673,163.7565,11930.0
2024-11-13 13:15:00,165.27,165.35,165.16,165.26,11318.0,163.7565,163.8358,163.6475,163.7466,11318.0
2024-11-13 13:20:00,165.29,165.49,165.27,165.47,9848.0,163.7763,163.9745,163.7565,163.9547,9848.0
2024-11-13 13:25:00,165.44,165.55,165.41,165.51,10158.0,163.9249,164.0339,163.8952,163.9943,10158.0
2024-11-13 13:30:00,165.57,165.75,165.56,165.74,11311.0,164.0537,164.2321,164.0438,164.2222,11311.0
2024-11-13 13:35:00,165.76,165.76,165.55,165.61,18940.0,164.242,164.242,164.0339,164.0934,18940.0
2024-11-13 13:40:00,165.55,165.61,165.48,165.54,9793.0,164.0339,164.0934,163.9646,164.024,9793.0
2024-11-13 13:45:00,165.59,165.7,165.55,165.62,14657.0,164.0736,164.1826,164.0339,164.1033,14657.0
2024-11-13 13:50:00,165.61,165.72,165.58,165.66,9042.0,164.0934,164.2024,164.0637,164.1429,9042.0
2024-11-13 13:55:00,165.67,165.91,165.65,165.8,41460.0,164.1528,164.3906,164.133,164.2816,41460.0
2024-11-13 14:00:00,165.78,165.78,165.24,165.3,22197.0,164.2618,164.2618,163.7268,163.7862,22197.0
2024-11-13 14:05:00,165.27,165.36,164.92,164.92,12950.0,163.7565,163.8457,163.4097,163.4097,12950.0
2024-11-13 14:10:00,164.98,164.98,164.72,164.8,15143.0,163.4691,163.4691,163.2115,163.2908,15143.0
2024-11-13 14:15:00,164.79,164.79,164.37,164.42,12643.0,163.2809,163.2809,162.8647,162.9143,12643.0
2024-11-13 14:20:00,164.42,164.76,164.37,164.7,14426.0,162.9143,163.2512,162.8647,163.1917,14426.0
2024-11-13 14:25:00,164.69,164.8,164.58,164.78,16403.0,163.1818,163.2908,163.0728,163.271,16403.0
2024-11-13 14:30:00,164.77,164.91,164.62,164.63,14058.0,163.2611,163.3998,163.1124,163.1223,14058.0
2024-11-13 14:35:00,164.6,164.69,164.53,164.63,9161.0,163.0926,163.1818,163.0233,163.1223,9161.0
2024-11-13 14:40:00,164.6,164.63,164.19,164.35,19028.0,163.0926,163.1223,162.6864,162.8449,19028.0
2024-11-13 14:45:00,164.44,164.52,164.36,164.42,8899.0,162.9341,163.0134,162.8548,162.9143,8899.0
2024-11-13 14:50:00,164.39,164.64,164.36,164.56,13441.0,162.8845,163.1323,162.8548,163.053,13441.0
2024-11-13 14:55:00,164.56,164.64,164.38,164.49,13728.0,163.053,163.1323,162.8746,162.9836,13728.0
2024-11-13 15:00:00,164.46,164.48,164.16,164.33,28688.0,162.9539,162.9737,162.6567,162.8251,28688.0
2024-11-13 15:05:00,164.32,164.67,164.29,164.63,21811.0,162.8152,163.162,162.7855,163.1223,21811.0
2024-11-13 15:10:00,164.68,164.85,164.41,164.85,20687.0,163.1719,163.3403,162.9044,163.3403,20687.0
2024-11-13 15:15:00,164.85,164.93,164.75,164.83,18316.0,163.3403,163.4196,163.2413,163.3205,18316.0
2024-11-13 15:20:00,164.83,165.0,164.83,164.91,15736.0,163.3205,163.489,163.3205,163.3998,15736.0
2024-11-13 15:25:00,164.92,164.93,164.71,164.85,22611.0,163.4097,163.4196,163.2016,163.3403,22611.0
2024-11-13 15:30:00,164.82,165.14,164.76,165.05,20745.0,163.3106,163.6277,163.2512,163.5385,20745.0
2024-11-13 15:35:00,165.1,165.28,165.08,165.17,15926.0,163.588,163.7664,163.5682,163.6574,15926.0
2024-11-13 15:40:00,165.17,165.19,164.95,165.01,21311.0,163.6574,163.6772,163.4394,163.4989,21311.0
2024-11-13 15:45:00,165.04,165.05,164.78,164.78,32212.0,163.5286,163.5385,163.271,163.271,32212.0
2024-11-13 15:50:00,164.78,164.87,164.39,164.44,57585.0,163.271,163.3602,162.8845,162.9341,57585.0
2024-11-13 15:55:00,164.41,164.64,164.33,164.33,149694.0,162.9044,163.1323,162.8251,162.8251,149694.0
2024-11-14 09:30:00,165.36,165.79,164.51,165.44,54079.0,163.8457,164.2717,163.0034,163.9249,54079.0
2024-11-14 09:35:00,165.47,165.67,164.9,165.17,15164.0,163.9547,164.1528,163.3899,163.6574,15164.0
2024-11-14 09:40:00,165.17,165.44,165.02,165.44,6641.0,163.6574,163.9249,163.5088,163.9249,6641.0
2024-11-14 09:45:00,165.55,165.65,165.36,165.63,5229.0,164.0339,164.133,163.8457,164.1132,5229.0
2024-11-14 09:50:00,165.64,166.25,165.59,165.9,41112.0,164.1231,164.7275,164.0736,164.3807,41112.0
2024-11-14 09:55:00,166.12,166.61,166.01,166.53,32589.0,164.5987,165.0842,164.4897,165.005,32589.0
2024-11-14 10:00:00,166.65,166.66,165.82,165.83,38735.0,165.1239,165.1338,164.3015,164.3114,38735.0
2024-11-14 10:05:00,165.84,166.13,165.47,165.58,19151.0,164.3213,164.6086,163.9547,164.0637,19151.0
2024-11-14 10:10:00,165.48,165.85,165.39,165.85,12737.0,163.9646,164.3312,163.8754,164.3312,12737.0
2024-11-14 10:15:00,165.88,165.99,165.38,165.39,11587.0,164.3609,164.4699,163.8655,163.8754,11587.0
2024-11-14 10:20:00,165.5,165.66,165.06,165.53,25494.0,163.9844,164.1429,163.5484,164.0141,25494.0
2024-11-14 10:25:00,165.52,165.64,165.35,165.5,12147.0,164.0042,164.1231,163.8358,163.9844,12147.0
2024-11-14 10:30:00,165.37,165.5,165.32,165.43,13995.0,163.8556,163.9844,163.806,163.915,13995.0
2024-11-14 10:35:00,165.43,165.89,165.43,165.89,23758.0,163.915,164.3708,163.915,164.3708,23758.0
2024-11-14 10:40:00,165.88,165.99,165.55,165.99,18065.0,164.3609,164.4699,164.0339,164.4699,18065.0
2024-11-14 10:45:00,165.95,166.0,165.57,165.67,9894.0,164.4303,164.4798,164.0537,164.1528,9894.0
2024-11-14 10:50:00,165.67,165.67,165.49,165.6,3325.0,164.1528,164.1528,163.9745,164.0835,3325.0
2024-11-14 10:55:00,165.61,165.63,165.21,165.21,11402.0,164.0934,164.1132,163.697,163.697,11402.0
2024-11-14 11:00:00,165.2,165.38,164.95,164.95,8425.0,163.6871,163.8655,163.4394,163.4394,8425.0
2024-11-14 11:05:00,164.95,165.05,164.82,164.87,6203.0,163.4394,163.5385,163.3106,163.3602,6203.0
2024-11-14 11:10:00,164.88,165.1,164.82,164.97,9922.0,163.3701,163.588,163.3106,163.4592,9922.0
2024-11-14 11:15:00,164.94,164.94,164.55,164.76,10994.0,163.4295,163.4295,163.0431,163.2512,10994.0
2024-11-14 11:20:00,164.85,164.88,164.67,164.74,3192.0,163.3403,163.3701,163.162,163.2313,3192.0
2024-11-14 11:25:00,164.74,164.82,164.67,164.78,5473.0,163.2313,163.3106,163.162,163.271,5473.0
2024-11-14 11:30:00,164.78,164.95,164.75,164.75,17741.0,163.271,163.4394,163.2413,163.2413,17741.0
2024-11-14 11:35:00,164.76,165.0,164.75,164.91,9340.0,163.2512,163.489,163.2413,163.3998,9340.0
2024-11-14 11:40:00,165.03,165.13,164.89,164.89,13788.0,163.5187,163.6178,163.38,163.38,13788.0
2024-11-14 11:45:00,164.87,164.88,164.71,164.75,2398.0,163.3602,163.3701,163.2016,163.2413,2398.0
2024-11-14 11:50:00,164.73,164.84,164.62,164.69,5408.0,163.2214,163.3304,163.1124,163.1818,5408.0
2024-11-14 11:55:00,164.65,164.7,164.55,164.6,10117.0,163.1422,163.1917,163.0431,163.0926,10117.0
2024-11-14 12:00:00,164.64,164.77,164.47,164.75,8189.0,163.1323,163.2611,162.9638,163.2413,8189.0
2024-11-14 12:05:00,164.65,164.7,164.41,164.48,9335.0,163.1422,163.1917,162.9044,162.9737,9335.0
2024-11-14 12:10:00,164.48,164.54,164.38,164.43,10568.0,162.9737,163.0332,162.8746,162.9242,10568.0
2024-11-14 12:15:00,164.4,164.62,164.33,164.55,30575.0,162.8945,163.1124,162.8251,163.0431,30575.0
2024-11-14 12:20:00,164.55,164.56,164.0,164.0,20421.0,163.0431,163.053,162.4981,162.4981,20421.0
2024-11-14 12:25:00,164.03,164.08,163.93,164.03,3649.0,162.5278,162.5774,162.4288,162.5278,3649.0
2024-11-14 12:30:00,164.06,164.1,163.7,163.92,11173.0,162.5576,162.5972,162.2009,162.4189,11173.0
2024-11-14 12:35:00,163.88,164.46,163.87,164.36,21675.0,162.3792,162.9539,162.3693,162.8548,21675.0
2024-11-14 12:40:00,164.38,164.55,164.35,164.4,23403.0,162.8746,163.0431,162.8449,162.8945,23403.0
2024-11-14 12:45:00,164.4,164.46,163.56,163.69,60159.0,162.8945,162.9539,162.0621,162.191,60159.0
2024-11-14 12:50:00,163.63,164.07,163.58,164.02,41985.0,162.1315,162.5675,162.082,162.5179,41985.0
2024-11-14 12:55:00,164.02,164.25,163.95,163.95,15244.0,162.5179,162.7458,162.4486,162.4486,15244.0
2024-11-14 13:00:00,164.0,164.0,163.78,163.94,20503.0,162.4981,162.4981,162.2801,162.4387,20503.0
2024-11-14 13:05:00,163.92,164.01,163.87,163.94,4419.0,162.4189,162.508,162.3693,162.4387,4419.0
2024-11-14 13:10:00,163.95,164.04,163.79,163.97,22452.0,162.4486,162.5378,162.29,162.4684,22452.0
2024-11-14 13:15:00,163.96,164.24,163.96,164.0,15228.0,162.4585,162.7359,162.4585,162.4981,15228.0
2024-11-14 13:20:00,164.0,164.13,163.83,163.99,28083.0,162.4981,162.6269,162.3297,162.4882,28083.0
2024-11-14 13:25:00,164.02,164.05,163.88,163.89,15172.0,162.5179,162.5477,162.3792,162.3891,15172.0
2024-11-14 13:30:00,163.88,164.13,163.81,163.93,31010.0,162.3792,162.6269,162.3099,162.4288,31010.0
2024-11-14 13:35:00,163.93,163.93,163.7,163.75,5922.0,162.4288,162.4288,162.2009,162.2504,5922.0
2024-11-14 13:40:00,163.77,163.98,163.76,163.98,6327.0,162.2702,162.4783,162.2603,162.4783,6327.0
2024-11-14 13:45:00,164.0,164.04,163.9,163.96,6312.0,162.4981,162.5378,162.399,162.4585,6312.0
2024-11-14 13:50:00,164.0,164.22,163.96,164.16,7637.0,162.4981,162.7161,162.4585,162.6567,7637.0
2024-11-14 13:55:00,164.14,164.22,164.07,164.1,7894.0,162.6368,162.7161,162.5675,162.5972,7894.0
2024-11-14 14:00:00,164.15,164.81,164.15,164.75,6670.0,162.6467,163.3007,162.6467,163.2413,6670.0
2024-11-14 14:05:00,164.7,164.86,164.7,164.81,11855.0,163.1917,163.3502,163.1917,163.3007,11855.0
2024-11-14 14:10:00,164.81,164.86,164.75,164.76,5329.0,163.3007,163.3502,163.2413,163.2512,5329.0
2024-11-14 14:15:00,164.82,164.82,164.59,164.61,15914.0,163.3106,163.3106,163.0827,163.1025,15914.0
2024-11-14 14:20:00,164.64,164.82,164.63,164.67,17183.0,163.1323,163.3106,163.1223,163.162,17183.0
2024-11-14 14:25:00,164.69,164.82,164.61,164.66,11405.0,163.1818,163.3106,163.1025,163.1521,11405.0
2024-11-14 14:30:00,164.68,164.79,164.55,164.67,11100.0,163.1719,163.2809,163.0431,163.162,11100.0
2024-11-14 14:35:00,164.66,164.78,164.53,164.75,10543.0,163.1521,163.271,163.0233,163.2413,10543.0
2024-11-14 14:40:00,164.78,164.85,164.7,164.76,4182.0,163.271,163.3403,163.1917,163.2512,4182.0
2024-11-14 14:45:00,164.76,164.8,164.71,164.71,5646.0,163.2512,163.2908,163.2016,163.2016,5646.0
2024-11-14 14:50:00,164.75,164.82,164.6,164.75,17511.0,163.2413,163.3106,163.0926,163.2413,17511.0
2024-11-14 14:55:00,164.75,164.83,164.64,164.71,10575.0,163.2413,163.3205,163.1323,163.2016,10575.0
2024-11-14 15:00:00,164.71,164.71,164.03,164.03,30715.0,163.2016,163.2016,162.5278,162.5278,30715.0
2024-11-14 15:05:00,164.11,164.13,163.88,163.96,15903.0,162.6071,162.6269,162.3792,162.4585,15903.0
2024-11-14 15:10:00,163.83,163.91,163.66,163.79,13434.0,162.3297,162.4089,162.1612,162.29,13434.0
2024-11-14 15:15:00,163.84,164.33,163.84,164.21,20918.0,162.3396,162.8251,162.3396,162.7062,20918.0
2024-11-14 15:20:00,164.17,164.52,164.17,164.46,27043.0,162.6666,163.0134,162.6666,162.9539,27043.0
2024-11-14 15:25:00,164.46,164.46,164.19,164.29,9181.0,162.9539,162.9539,162.6864,162.7855,9181.0
2024-11-14 15:30:00,164.32,164.36,164.19,164.2,20082.0,162.8152,162.8548,162.6864,162.6963,20082.0
2024-11-14 15:35:00,164.19,164.38,164.16,164.24,20659.0,162.6864,162.8746,162.6567,162.7359,20659.0
2024-11-14 15:40:00,164.28,164.34,164.04,164.04,25389.0,162.7756,162.835,162.5378,162.5378,25389.0
2024-11-14 15:45:00,164.03,164.09,163.64,163.66,46749.0,162.5278,162.5873,162.1414,162.1612,46749.0
2024-11-14 15:50:00,163.63,163.96,163.41,163.78,127219.0,162.1315,162.4585,161.9135,162.2801,127219.0
2024-11-14 15:55:00,163.77,164.49,163.68,164.37,240349.0,162.2702,162.9836,162.181,162.8647,240349.0
2024-11-15 09:30:00,162.97,163.85,162.96,163.13,39237.0,161.4776,162.3495,161.4676,161.6361,39237.0
2024-11-15 09:35:00,163.23,163.26,162.94,163.08,6400.0,161.7352,161.7649,161.4478,161.5865,6400.0
2024-11-15 09:40:00,163.18,163.31,163.03,163.21,17977.0,161.6856,161.8144,161.537,161.7154,17977.0
2024-11-15 09:45:00,163.21,163.58,163.17,163.55,48551.0,161.7154,162.082,161.6757,162.0522,48551.0
2024-11-15 09:50:00,163.52,163.53,163.03,163.19,12718.0,162.0225,162.0324,161.537,161.6955,12718.0
2024-11-15 09:55:00,163.22,163.29,162.64,162.85,21006.0,161.7253,161.7946,161.1506,161.3587,21006.0
2024-11-15 10:00:00,162.73,162.96,162.45,162.46,11590.0,161.2397,161.4676,160.9623,160.9722,11590.0
2024-11-15 10:05:00,162.53,162.54,162.09,162.28,21999.0,161.0416,161.0515,160.6056,160.7939,21999.0
2024-11-15 10:10:00,162.22,162.72,161.97,162.72,39995.0,160.7344,161.2298,160.4867,161.2298,39995.0
2024-11-15 10:15:00,162.69,162.89,162.54,162.89,4336.0,161.2001,161.3983,161.0515,161.3983,4336.0
2024-11-15 10:20:00,162.9,163.08,162.77,162.88,23437.0,161.4082,161.5865,161.2794,161.3884,23437.0
2024-11-15 10:25:00,162.87,163.13,162.7,163.0,17356.0,161.3785,161.6361,161.21,161.5073,17356.0
2024-11-15 10:30:00,163.1,163.1,162.87,162.95,12875.0,161.6064,161.6064,161.3785,161.4577,12875.0
2024-11-15 10:35:00,163.02,163.05,162.6,162.95,8316.0,161.5271,161.5568,161.1109,161.4577,8316.0
2024-11-15 10:40:00,162.93,163.04,162.71,162.71,10842.0,161.4379,161.5469,161.2199,161.2199,10842.0
2024-11-15 10:45:00,162.78,163.0,162.74,162.79,7071.0,161.2893,161.5073,161.2497,161.2992,7071.0
2024-11-15 10:50:00,162.79,162.9,162.43,162.49,7045.0,161.2992,161.4082,160.9425,161.0019,7045.0
2024-11-15 10:55:00,162.49,162.64,162.39,162.59,14608.0,161.0019,161.1506,160.9029,161.101,14608.0
2024-11-15 11:00:00,162.51,162.79,162.51,162.68,10103.0,161.0218,161.2992,161.0218,161.1902,10103.0
2024-11-15 11:05:00,162.7,162.77,162.52,162.52,5711.0,161.21,161.2794,161.0317,161.0317,5711.0
2024-11-15 11:10:00,162.47,162.72,162.47,162.64,5603.0,160.9821,161.2298,160.9821,161.1506,5603.0
2024-11-15 11:15:00,162.64,163.0,162.64,162.82,12623.0,161.1506,161.5073,161.1506,161.3289,12623.0
2024-11-15 11:20:00,162.74,162.88,162.66,162.86,4170.0,161.2497,161.3884,161.1704,161.3686,4170.0
2024-11-15 11:25:00,162.86,163.0,162.77,163.0,7322.0,161.3686,161.5073,161.2794,161.5073,7322.0
2024-11-15 11:30:00,163.01,163.01,162.75,162.84,6252.0,161.5172,161.5172,161.2596,161.3487,6252.0
2024-11-15 11:35:00,162.78,162.88,162.71,162.88,13823.0,161.2893,161.3884,161.2199,161.3884,13823.0
2024-11-15 11:40:00,162.82,162.9,162.5,162.61,5473.0,161.3289,161.4082,161.0119,161.1208,5473.0
2024-11-15 11:45:00,162.64,163.01,162.64,162.94,6181.0,161.1506,161.5172,161.1506,161.4478,6181.0
2024-11-15 11:50:00,162.94,163.09,162.89,163.02,26640.0,161.4478,161.5965,161.3983,161.5271,26640.0
2024-11-15 11:55:00,163.01,163.01,162.83,162.98,7870.0,161.5172,161.5172,161.3388,161.4875,7870.0
2024-11-15 12:00:00,163.0,163.0,162.87,162.93,3935.0,161.5073,161.5073,161.3785,161.4379,3935.0
2024-11-15 12:05:00,162.97,163.0,162.84,162.94,7217.0,161.4776,161.5073,161.3487,161.4478,7217.0
2024-11-15 12:10:00,162.97,162.98,162.8,162.98,7153.0,161.4776,161.4875,161.3091,161.4875,7153.0
2024-11-15 12:15:00,162.97,162.99,162.85,162.93,5144.0,161.4776,161.4974,161.3587,161.4379,5144.0
2024-11-15 12:20:00,163.0,163.0,162.77,162.82,3500.0,161.5073,161.5073,161.2794,161.3289,3500.0
2024-11-15 12:25:00,162.79,162.79,162.58,162.62,2217.0,161.2992,161.2992,161.0911,161.1308,2217.0
2024-11-15 12:30:00,162.62,162.62,162.4,162.53,2094.0,161.1308,161.1308,160.9128,161.0416,2094.0
2024-11-15 12:35:00,162.52,162.7,162.42,162.69,3731.0,161.0317,161.21,160.9326,161.2001,3731.0
2024-11-15 12:40:00,162.62,162.78,162.57,162.78,4044.0,161.1308,161.2893,161.0812,161.2893,4044.0
2024-11-15 12:45:00,162.83,162.86,162.67,162.73,2574.0,161.3388,161.3686,161.1803,161.2397,2574.0
2024-11-15 12:50:00,162.73,162.73,162.46,162.46,4774.0,161.2397,161.2397,160.9722,160.9722,4774.0
2024-11-15 12:55:00,162.5,162.54,162.45,162.54,1856.0,161.0119,161.0515,160.9623,161.0515,1856.0
2024-11-15 13:00:00,162.53,162.58,162.32,162.32,5070.0,161.0416,161.0911,160.8335,160.8335,5070.0
2024-11-15 13:05:00,162.39,162.53,162.37,162.48,3901.0,160.9029,161.0416,160.883,160.992,3901.0
2024-11-15 13:10:00,162.43,162.43,162.32,162.41,2084.0,160.9425,160.9425,160.8335,160.9227,2084.0
2024-11-15 13:15:00,162.4,162.42,162.33,162.34,8001.0,160.9128,160.9326,160.8434,160.8533,8001.0
2024-11-15 13:20:00,162.36,162.42,162.16,162.16,4929.0,160.8731,160.9326,160.675,160.675,4929.0
2024-11-15 13:25:00,162.21,162.23,162.12,162.22,3366.0,160.7245,160.7443,160.6353,160.7344,3366.0
2024-11-15 13:30:00,162.19,162.19,161.97,162.09,10325.0,160.7047,160.7047,160.4867,160.6056,10325.0
2024-11-15 13:35:00,162.11,162.16,162.01,162.16,8338.0,160.6254,160.675,160.5263,160.675,8338.0
2024-11-15 13:40:00,162.07,162.14,161.99,162.02,4339.0,160.5858,160.6552,160.5065,160.5363,4339.0
2024-11-15 13:45:00,162.06,162.06,161.86,161.92,6261.0,160.5759,160.5759,160.3777,160.4372,6261.0
2024-11-15 13:50:00,161.9,161.97,161.78,161.91,9316.0,160.4174,160.4867,160.2984,160.4273,9316.0
2024-11-15 13:55:00,161.92,161.97,161.36,161.37,29386.0,160.4372,160.4867,159.8823,159.8922,29386.0
2024-11-15 14:00:00,161.37,161.5,161.2,161.35,23306.0,159.8922,160.021,159.7238,159.8724,23306.0
2024-11-15 14:05:00,161.3,161.4,161.18,161.34,10367.0,159.8228,159.9219,159.7039,159.8625,10367.0
2024-11-15 14:10:00,161.29,161.38,161.15,161.22,19803.0,159.8129,159.9021,159.6742,159.7436,19803.0
2024-11-15 14:15:00,161.2,161.49,161.15,161.48,18665.0,159.7238,160.0111,159.6742,160.0012,18665.0
2024-11-15 14:20:00,161.43,161.75,161.36,161.52,14875.0,159.9517,160.2687,159.8823,160.0408,14875.0
2024-11-15 14:25:00,161.5,161.57,161.36,161.41,21958.0,160.021,160.0904,159.8823,159.9318,21958.0
2024-11-15 14:30:00,161.45,161.76,161.43,161.76,33039.0,159.9715,160.2786,159.9517,160.2786,33039.0
2024-11-15 14:35:00,161.75,161.96,161.71,161.95,4670.0,160.2687,160.4768,160.2291,160.4669,4670.0
2024-11-15 14:40:00,161.95,162.23,161.9,162.08,26189.0,160.4669,160.7443,160.4174,160.5957,26189.0
2024-11-15 14:45:00,162.12,162.16,161.93,162.09,19872.0,160.6353,160.675,160.4471,160.6056,19872.0
2024-11-15 14:50:00,162.12,162.12,161.77,161.77,2923.0,160.6353,160.6353,160.2885,160.2885,2923.0
2024-11-15 14:55:00,161.77,161.99,161.71,161.97,7758.0,160.2885,160.5065,160.2291,160.4867,7758.0
2024-11-15 15:00:00,161.85,162.21,161.85,162.11,16584.0,160.3678,160.7245,160.3678,160.6254,16584.0
2024-11-15 15:05:00,162.17,162.37,162.17,162.25,6312.0,160.6849,160.883,160.6849,160.7641,6312.0
2024-11-15 15:10:00,162.28,162.5,162.28,162.49,7452.0,160.7939,161.0119,160.7939,161.0019,7452.0
2024-11-15 15:15:00,162.51,162.79,162.34,162.78,11544.0,161.0218,161.2992,160.8533,161.2893,11544.0
2024-11-15 15:20:00,162.82,162.82,162.55,162.62,6710.0,161.3289,161.3289,161.0614,161.1308,6710.0
2024-11-15 15:25:00,162.59,162.89,162.59,162.84,21078.0,161.101,161.3983,161.101,161.3487,21078.0
2024-11-15 15:30:00,162.88,163.0,162.71,163.0,18294.0,161.3884,161.5073,161.2199,161.5073,18294.0
2024-11-15 15:35:00,162.94,163.1,162.75,162.96,10970.0,161.4478,161.6064,161.2596,161.4676,10970.0
2024-11-15 15:40:00,162.95,163.01,162.75,162.75,36560.0,161.4577,161.5172,161.2596,161.2596,36560.0
2024-11-15 15:45:00,162.78,163.19,162.75,163.19,21385.0,161.2893,161.6955,161.2596,161.6955,21385.0
2024-11-15 15:50:00,163.08,163.49,163.07,163.49,43341.0,161.5865,161.9928,161.5766,161.9928,43341.0
2024-11-15 15:55:00,163.45,163.85,163.37,163.61,189926.0,161.9532,162.3495,161.8739,162.1117,189926.0
2024-11-18 09:30:00,163.73,164.27,162.07,162.15,32843.0,162.6872,163.2238,161.0378,161.1173,32843.0
2024-11-18 09:35:00,162.28,162.5,161.34,162.07,12133.0,161.2465,161.4651,160.3125,161.0378,12133.0
2024-11-18 09:40:00,161.93,162.18,161.68,161.7,14350.0,160.8987,161.1471,160.6503,160.6702,14350.0
2024-11-18 09:45:00,161.94,162.13,161.34,161.88,16791.0,160.9086,161.0974,160.3125,160.849,16791.0
2024-11-18 09:50:00,161.87,161.88,161.35,161.8,21657.0,160.8391,160.849,160.3224,160.7695,21657.0
2024-11-18 09:55:00,161.61,162.07,161.58,162.0,20048.0,160.5807,161.0378,160.5509,160.9683,20048.0
2024-11-18 10:00:00,162.08,162.19,161.69,162.13,26021.0,161.0477,161.157,160.6602,161.0974,26021.0
2024-11-18 10:05:00,162.21,162.56,162.04,162.11,27967.0,161.1769,161.5247,161.008,161.0776,27967.0
2024-11-18 10:10:00,162.1,162.36,162.04,162.25,22266.0,161.0676,161.326,161.008,161.2167,22266.0
2024-11-18 10:15:00,162.31,162.52,162.01,162.16,47023.0,161.2763,161.4849,160.9782,161.1272,47023.0
2024-11-18 10:20:00,162.22,162.33,162.02,162.31,13098.0,161.1869,161.2962,160.9881,161.2763,13098.0
2024-11-18 10:25:00,162.32,163.02,162.27,162.97,16464.0,161.2862,161.9818,161.2365,161.9321,16464.0
2024-11-18 10:30:00,162.92,163.05,162.67,162.89,33423.0,161.8824,162.0116,161.634,161.8526,33423.0
2024-11-18 10:35:00,162.87,163.66,162.86,163.63,26059.0,161.8327,162.6177,161.8228,162.5879,26059.0
2024-11-18 10:40:00,163.63,164.42,163.53,164.3,25209.0,162.5879,163.3728,162.4885,163.2536,25209.0
2024-11-18 10:45:00,164.23,164.42,163.86,164.32,22394.0,163.1841,163.3728,162.8164,163.2735,22394.0
2024-11-18 10:50:00,164.31,164.53,164.04,164.53,10027.0,163.2635,163.4821,162.9953,163.4821,10027.0
2024-11-18 10:55:00,164.53,164.6,164.47,164.56,16119.0,163.4821,163.5517,163.4225,163.512,16119.0
2024-11-18 11:00:00,164.59,164.76,164.45,164.72,25486.0,163.5418,163.7107,163.4027,163.6709,25486.0
2024-11-18 11:05:00,164.72,164.77,164.62,164.71,11452.0,163.6709,163.7206,163.5716,163.661,11452.0
2024-11-18 11:10:00,164.71,164.76,164.53,164.6,9506.0,163.661,163.7107,163.4821,163.5517,9506.0
2024-11-18 11:15:00,164.54,165.0,164.48,164.95,24080.0,163.4921,163.9492,163.4325,163.8995,24080.0
2024-11-18 11:20:00,164.99,165.03,164.75,164.95,14150.0,163.9392,163.979,163.7007,163.8995,14150.0
2024-11-18 11:25:00,164.89,164.89,164.44,164.5,10859.0,163.8399,163.8399,163.3927,163.4523,10859.0
2024-11-18 11:30:00,164.5,164.75,164.45,164.75,14237.0,163.4523,163.7007,163.4027,163.7007,14237.0
2024-11-18 11:35:00,164.75,165.11,164.75,164.97,26416.0,163.7007,164.0584,163.7007,163.9193,26416.0
2024-11-18 11:40:00,164.97,164.99,164.63,164.75,24429.0,163.9193,163.9392,163.5815,163.7007,24429.0
2024-11-18 11:45:00,164.77,164.84,164.63,164.71,14138.0,163.7206,163.7902,163.5815,163.661,14138.0
2024-11-18 11:50:00,164.73,164.8,164.6,164.8,8615.0,163.6809,163.7504,163.5517,163.7504,8615.0
2024-11-18 11:55:00,164.8,164.8,164.36,164.4,7075.0,163.7504,163.7504,163.3132,163.353,7075.0
2024-11-18 12:00:00,164.45,164.52,164.28,164.36,11806.0,163.4027,163.4722,163.2337,163.3132,11806.0
2024-11-18 12:05:00,164.36,164.41,164.0,164.01,12852.0,163.3132,163.3629,162.9555,162.9655,12852.0
2024-11-18 12:10:00,164.0,164.01,163.69,163.69,7734.0,162.9555,162.9655,162.6475,162.6475,7734.0
2024-11-18 12:15:00,163.76,163.76,163.51,163.59,8066.0,162.717,162.717,162.4686,162.5481,8066.0
2024-11-18 12:20:00,163.61,164.06,163.59,164.04,19494.0,162.568,163.0151,162.5481,162.9953,19494.0
2024-11-18 12:25:00,164.03,164.06,163.75,163.85,16463.0,162.9853,163.0151,162.7071,162.8065,16463.0
2024-11-18 12:30:00,163.87,163.95,163.73,163.81,9142.0,162.8263,162.9058,162.6872,162.7667,9142.0
2024-11-18 12:35:00,163.8,163.95,163.78,163.9,7796.0,162.7568,162.9058,162.7369,162.8562,7796.0
2024-11-18 12:40:00,163.95,164.15,163.77,163.77,19404.0,162.9058,163.1046,162.727,162.727,19404.0
2024-11-18 12:45:00,163.75,163.91,163.67,163.85,12446.0,162.7071,162.8661,162.6276,162.8065,12446.0
2024-11-18 12:50:00,163.87,163.9,163.79,163.86,5200.0,162.8263,162.8562,162.7469,162.8164,5200.0
2024-11-18 12:55:00,163.85,164.0,163.85,163.88,23627.0,162.8065,162.9555,162.8065,162.8363,23627.0
2024-11-18 13:00:00,163.88,163.88,163.4,163.4,8588.0,162.8363,162.8363,162.3593,162.3593,8588.0
2024-11-18 13:05:00,163.44,163.47,163.32,163.43,7553.0,162.3991,162.4289,162.2799,162.3891,7553.0
2024-11-18 13:10:00,163.44,163.59,163.42,163.59,10559.0,162.3991,162.5481,162.3792,162.5481,10559.0
2024-11-18 13:15:00,163.59,163.8,163.54,163.8,11972.0,162.5481,162.7568,162.4984,162.7568,11972.0
2024-11-18 13:20:00,163.84,163.84,163.5,163.5,7948.0,162.7965,162.7965,162.4587,162.4587,7948.0
2024-11-18 13:25:00,163.56,163.56,163.38,163.4,4060.0,162.5183,162.5183,162.3395,162.3593,4060.0
2024-11-18 13:30:00,163.4,163.43,163.14,163.34,12142.0,162.3593,162.3891,162.101,162.2997,12142.0
2024-11-18 13:35:00,163.35,163.49,163.34,163.39,5746.0,162.3097,162.4488,162.2997,162.3494,5746.0
2024-11-18 13:40:00,163.38,163.4,163.07,163.09,11549.0,162.3395,162.3593,162.0314,162.0513,11549.0
2024-11-18 13:45:00,163.14,163.5,163.13,163.5,14487.0,162.101,162.4587,162.0911,162.4587,14487.0
2024-11-18 13:50:00,163.47,163.5,163.36,163.38,9815.0,162.4289,162.4587,162.3196,162.3395,9815.0
2024-11-18 13:55:00,163.34,163.5,163.34,163.47,19909.0,162.2997,162.4587,162.2997,162.4289,19909.0
2024-11-18 14:00:00,163.45,163.48,163.37,163.44,22350.0,162.409,162.4388,162.3295,162.3991,22350.0
2024-11-18 14:05:00,163.44,163.48,163.06,163.1,20486.0,162.3991,162.4388,162.0215,162.0613,20486.0
2024-11-18 14:10:00,163.08,163.18,162.93,162.99,17860.0,162.0414,162.1407,161.8923,161.952,17860.0
2024-11-18 14:15:00,162.97,163.09,162.89,163.07,9007.0,161.9321,162.0513,161.8526,162.0314,9007.0
2024-11-18 14:20:00,163.07,163.36,163.04,163.31,22180.0,162.0314,162.3196,162.0016,162.2699,22180.0
2024-11-18 14:25:00,163.27,163.38,163.2,163.24,13845.0,162.2302,162.3395,162.1606,162.2004,13845.0
2024-11-18 14:30:00,163.24,163.27,162.98,163.03,14988.0,162.2004,162.2302,161.942,161.9917,14988.0
2024-11-18 14:35:00,162.95,163.08,162.95,163.0,19981.0,161.9122,162.0414,161.9122,161.9619,19981.0
2024-11-18 14:40:00,163.02,163.27,162.94,163.24,15465.0,161.9818,162.2302,161.9023,162.2004,15465.0
2024-11-18 14:45:00,163.24,163.35,163.15,163.35,14765.0,162.2004,162.3097,162.1109,162.3097,14765.0
2024-11-18 14:50:00,163.32,163.42,163.28,163.42,13347.0,162.2799,162.3792,162.2401,162.3792,13347.0
2024-11-18 14:55:00,163.42,163.55,163.39,163.55,25125.0,162.3792,162.5084,162.3494,162.5084,25125.0
2024-11-18 15:00:00,163.54,163.58,163.35,163.44,52092.0,162.4984,162.5382,162.3097,162.3991,52092.0
2024-11-18 15:05:00,163.33,163.74,163.33,163.73,18673.0,162.2898,162.6972,162.2898,162.6872,18673.0
2024-11-18 15:10:00,163.7,163.91,163.61,163.62,37799.0,162.6574,162.8661,162.568,162.5779,37799.0
2024-11-18 15:15:00,163.65,163.81,163.48,163.8,25569.0,162.6077,162.7667,162.4388,162.7568,25569.0
2024-11-18 15:20:00,163.8,163.9,163.7,163.81,11906.0,162.7568,162.8562,162.6574,162.7667,11906.0
2024-11-18 15:25:00,163.78,163.98,163.72,163.97,13505.0,162.7369,162.9356,162.6773,162.9257,13505.0
2024-11-18 15:30:00,163.97,164.0,163.71,163.82,19337.0,162.9257,162.9555,162.6674,162.7767,19337.0
2024-11-18 15:35:00,163.81,164.0,163.8,163.96,18466.0,162.7667,162.9555,162.7568,162.9158,18466.0
2024-11-18 15:40:00,163.96,164.05,163.95,164.05,21953.0,162.9158,163.0052,162.9058,163.0052,21953.0
2024-11-18 15:45:00,164.05,164.24,164.04,164.18,28752.0,163.0052,163.194,162.9953,163.1344,28752.0
2024-11-18 15:50:00,164.16,164.16,163.86,163.94,49290.0,163.1145,163.1145,162.8164,162.8959,49290.0
2024-11-18 15:55:00,163.94,164.44,163.94,164.31,208606.0,162.8959,163.3927,162.8959,163.2635,208606.0
2024-11-19 09:30:00,164.5,164.61,163.95,164.61,45955.0,163.4523,163.5616,162.9058,163.5616,45955.0
2024-11-19 09:35:00,164.59,165.5,164.4,165.5,18460.0,163.5418,164.446,163.353,164.446,18460.0
2024-11-19 09:40:00,165.57,165.69,165.15,165.68,17798.0,164.5155,164.6348,164.0982,164.6248,17798.0
2024-11-19 09:45:00,165.66,165.81,165.21,165.59,11664.0,164.6049,164.754,164.1578,164.5354,11664.0
2024-11-19 09:50:00,165.5,165.68,165.01,165.46,27500.0,164.446,164.6248,163.9591,164.4062,27500.0
2024-11-19 09:55:00,165.52,165.77,165.17,165.58,21126.0,164.4658,164.7142,164.1181,164.5255,21126.0
2024-11-19 10:00:00,165.58,166.36,165.52,165.97,40853.0,164.5255,165.3005,164.4658,164.913,40853.0
2024-11-19 10:05:00,165.95,166.3,165.92,166.21,48453.0,164.8931,165.2409,164.8633,165.1514,48453.0
2024-11-19 10:10:00,166.13,166.3,165.94,165.94,21109.0,165.072,165.2409,164.8832,164.8832,21109.0
2024-11-19 10:15:00,165.95,166.16,165.76,166.12,16566.0,164.8931,165.1018,164.7043,165.062,16566.0
2024-11-19 10:20:00,166.13,166.3,165.86,166.3,10349.0,165.072,165.2409,164.8037,165.2409,10349.0
2024-11-19 10:25:00,166.31,166.64,166.3,166.56,22466.0,165.2508,165.5787,165.2409,165.4992,22466.0
2024-11-19 10:30:00,166.61,166.63,166.28,166.42,15217.0,165.5489,165.5688,165.221,165.3601,15217.0
2024-11-19 10:35:00,166.49,167.06,166.44,167.06,34171.0,165.4297,165.996,165.38,165.996,34171.0
2024-11-19 10:40:00,167.06,167.26,166.9,167.22,16616.0,165.996,166.1948,165.837,166.155,16616.0
2024-11-19 10:45:00,167.22,167.56,167.21,167.55,23561.0,166.155,166.4928,166.1451,166.4829,23561.0
2024-11-19 10:50:00,167.55,167.7,167.43,167.5,28748.0,166.4829,166.632,166.3637,166.4332,28748.0
2024-11-19 10:55:00,167.53,167.98,167.44,167.86,36730.0,166.463,166.9102,166.3736,166.7909,36730.0
2024-11-19 11:00:00,167.88,167.88,167.37,167.78,89191.0,166.8108,166.8108,166.3041,166.7114,89191.0
2024-11-19 11:05:00,167.78,168.22,167.65,168.14,30425.0,166.7114,167.1486,166.5823,167.0692,30425.0
2024-11-19 11:10:00,168.19,168.47,168.15,168.41,29515.0,167.1188,167.3971,167.0791,167.3374,29515.0
2024-11-19 11:15:00,168.41,168.63,168.4,168.51,29897.0,167.3374,167.556,167.3275,167.4368,29897.0
2024-11-19 11:20:00,168.52,168.63,167.95,168.26,46717.0,167.4467,167.556,166.8804,167.1884,46717.0
2024-11-19 11:25:00,168.28,168.58,168.15,168.23,11973.0,167.2083,167.5064,167.0791,167.1586,11973.0
2024-11-19 11:30:00,168.24,168.6,168.16,168.56,18198.0,167.1685,167.5262,167.089,167.4865,18198.0
2024-11-19 11:35:00,168.5,168.74,168.26,168.49,21518.0,167.4269,167.6653,167.1884,167.4169,21518.0
2024-11-19 11:40:00,168.5,168.59,168.26,168.26,9820.0,167.4269,167.5163,167.1884,167.1884,9820.0
2024-11-19 11:45:00,168.33,168.33,167.94,168.03,25402.0,167.2579,167.2579,166.8704,166.9599,25402.0
2024-11-19 11:50:00,168.03,168.07,167.86,168.07,15973.0,166.9599,166.9996,166.7909,166.9996,15973.0
2024-11-19 11:55:00,168.12,168.52,168.07,168.48,29675.0,167.0493,167.4467,166.9996,167.407,29675.0
2024-11-19 12:00:00,168.52,168.57,168.04,168.1,64711.0,167.4467,167.4964,166.9698,167.0294,64711.0
2024-11-19 12:05:00,168.12,168.14,167.89,168.07,16597.0,167.0493,167.0692,166.8207,166.9996,16597.0
2024-11-19 12:10:00,168.07,168.1,167.91,168.06,18657.0,166.9996,167.0294,166.8406,166.9897,18657.0
2024-11-19 12:15:00,168.1,168.29,168.05,168.21,25614.0,167.0294,167.2182,166.9797,167.1387,25614.0
2024-11-19 12:20:00,168.18,168.26,167.92,168.01,34468.0,167.1089,167.1884,166.8506,166.94,34468.0
2024-11-19 12:25:00,168.01,168.18,167.76,167.9,54130.0,166.94,167.1089,166.6916,166.8307,54130.0
2024-11-19 12:30:00,167.9,168.01,167.83,168.0,14289.0,166.8307,166.94,166.7611,166.93,14289.0
2024-11-19 12:35:00,168.04,168.11,167.93,168.02,9730.0,166.9698,167.0393,166.8605,166.9499,9730.0
2024-11-19 12:40:00,168.03,168.22,167.96,168.13,20950.0,166.9599,167.1486,166.8903,167.0592,20950.0
2024-11-19 12:45:00,168.14,168.15,168.01,168.11,25587.0,167.0692,167.0791,166.94,167.0393,25587.0
2024-11-19 12:50:00,168.07,168.31,168.06,168.31,19047.0,166.9996,167.2381,166.9897,167.2381,19047.0
2024-11-19 12:55:00,168.33,168.64,168.31,168.44,21681.0,167.2579,167.566,167.2381,167.3672,21681.0
2024-11-19 13:00:00,168.47,168.53,168.23,168.51,22160.0,167.3971,167.4567,167.1586,167.4368,22160.0
2024-11-19 13:05:00,168.51,168.75,168.47,168.74,14316.0,167.4368,167.6753,167.3971,167.6653,14316.0
2024-11-19 13:10:00,168.76,168.91,168.64,168.83,15032.0,167.6852,167.8342,167.566,167.7548,15032.0
2024-11-19 13:15:00,168.78,168.78,168.59,168.64,10362.0,167.7051,167.7051,167.5163,167.566,10362.0
2024-11-19 13:20:00,168.68,168.76,168.57,168.61,10953.0,167.6057,167.6852,167.4964,167.5362,10953.0
2024-11-19 13:25:00,168.64,168.7,168.62,168.69,8586.0,167.566,167.6256,167.5461,167.6156,8586.0
2024-11-19 13:30:00,168.73,168.76,168.52,168.52,9914.0,167.6554,167.6852,167.4467,167.4467,9914.0
2024-11-19 13:35:00,168.55,168.82,168.44,168.77,16768.0,167.4765,167.7448,167.3672,167.6951,16768.0
2024-11-19 13:40:00,168.77,168.89,168.49,168.61,13479.0,167.6951,167.8144,167.4169,167.5362,13479.0
2024-11-19 13:45:00,168.61,168.87,168.58,168.87,10532.0,167.5362,167.7945,167.5064,167.7945,10532.0
2024-11-19 13:50:00,168.88,169.05,168.84,169.03,5638.0,167.8044,167.9734,167.7647,167.9535,5638.0
2024-11-19 13:55:00,169.04,169.12,168.86,168.86,12439.0,167.9634,168.0429,167.7846,167.7846,12439.0
2024-11-19 14:00:00,168.91,168.91,168.72,168.77,7585.0,167.8342,167.8342,167.6455,167.6951,7585.0
2024-11-19 14:05:00,168.77,168.82,168.62,168.62,16013.0,167.6951,167.7448,167.5461,167.5461,16013.0
2024-11-19 14:10:00,168.67,168.73,168.34,168.42,41645.0,167.5958,167.6554,167.2679,167.3474,41645.0
2024-11-19 14:15:00,168.42,168.42,167.99,168.05,55776.0,167.3474,167.3474,166.9201,166.9797,55776.0
2024-11-19 14:20:00,168.06,168.26,167.98,168.18,53278.0,166.9897,167.1884,166.9102,167.1089,53278.0
2024-11-19 14:25:00,168.17,168.45,168.13,168.44,36711.0,167.099,167.3772,167.0592,167.3672,36711.0
2024-11-19 14:30:00,168.44,168.54,168.25,168.47,27253.0,167.3672,167.4666,167.1785,167.3971,27253.0
2024-11-19 14:35:00,168.43,168.54,168.35,168.47,12349.0,167.3573,167.4666,167.2778,167.3971,12349.0
2024-11-19 14:40:00,168.46,168.55,168.4,168.52,14802.0,167.3871,167.4765,167.3275,167.4467,14802.0
2024-11-19 14:45:00,168.52,168.69,168.49,168.65,54113.0,167.4467,167.6156,167.4169,167.5759,54113.0
2024-11-19 14:50:00,168.66,168.74,168.13,168.31,64903.0,167.5858,167.6653,167.0592,167.2381,64903.0
2024-11-19 14:55:00,168.31,168.31,168.09,168.16,16365.0,167.2381,167.2381,167.0195,167.089,16365.0
2024-11-19 15:00:00,168.14,168.58,168.11,168.54,29035.0,167.0692,167.5064,167.0393,167.4666,29035.0
2024-11-19 15:05:00,168.54,168.57,168.29,168.5,33859.0,167.4666,167.4964,167.2182,167.4269,33859.0
2024-11-19 15:10:00,168.46,168.72,168.46,168.66,18599.0,167.3871,167.6455,167.3871,167.5858,18599.0
2024-11-19 15:15:00,168.68,168.9,168.62,168.86,15984.0,167.6057,167.8243,167.5461,167.7846,15984.0
2024-11-19 15:20:00,168.84,169.01,168.52,168.59,68189.0,167.7647,167.9336,167.4467,167.5163,68189.0
2024-11-19 15:25:00,168.59,168.66,168.35,168.51,108858.0,167.5163,167.5858,167.2778,167.4368,108858.0
2024-11-19 15:30:00,168.51,168.6,168.4,168.46,124261.0,167.4368,167.5262,167.3275,167.3871,124261.0
2024-11-19 15:35:00,168.48,168.56,168.11,168.22,65978.0,167.407,167.4865,167.0393,167.1486,65978.0
2024-11-19 15:40:00,168.23,168.32,168.14,168.3,91116.0,167.1586,167.248,167.0692,167.2281,91116.0
2024-11-19 15:45:00,168.32,168.64,168.18,168.61,39671.0,167.248,167.566,167.1089,167.5362,39671.0
2024-11-19 15:50:00,168.65,169.15,168.41,168.58,61074.0,167.5759,168.0727,167.3374,167.5064,61074.0
2024-11-19 15:55:00,168.62,169.01,168.16,168.28,299728.0,167.5461,167.9336,167.089,167.2083,299728.0
2024-11-20 09:30:00,167.49,168.09,165.16,165.3,158840.0,166.4233,167.0195,164.1081,164.2472,158840.0
2024-11-20 09:35:00,165.16,165.86,163.73,163.92,74538.0,164.1081,164.8037,162.6872,162.876,74538.0
2024-11-20 09:40:00,163.92,164.18,163.0,163.29,93623.0,162.876,163.1344,161.9619,162.25,93623.0
2024-11-20 09:45:00,163.2,163.42,162.37,162.8,52275.0,162.1606,162.3792,161.3359,161.7632,52275.0
2024-11-20 09:50:00,162.78,163.55,162.64,163.55,67468.0,161.7433,162.5084,161.6042,162.5084,67468.0
2024-11-20 09:55:00,163.42,163.85,163.04,163.35,120141.0,162.3792,162.8065,162.0016,162.3097,120141.0
2024-11-20 10:00:00,163.35,163.55,162.71,163.11,55426.0,162.3097,162.5084,161.6737,162.0712,55426.0
2024-11-20 10:05:00,163.14,163.25,160.89,161.0,85994.0,162.101,162.2103,159.8653,159.9746,85994.0
2024-11-20 10:10:00,161.01,161.77,160.9,161.55,131255.0,159.9846,160.7397,159.8753,160.5211,131255.0
2024-11-20 10:15:00,161.61,162.23,161.55,162.08,72218.0,160.5807,161.1968,160.5211,161.0477,72218.0
2024-11-20 10:20:00,162.12,162.12,161.27,161.71,45913.0,161.0875,161.0875,160.2429,160.6801,45913.0
2024-11-20 10:25:00,161.65,162.1,161.36,162.05,52061.0,160.6205,161.0676,160.3323,161.0179,52061.0
2024-11-20 10:30:00,162.1,162.78,162.03,162.58,75149.0,161.0676,161.7433,160.9981,161.5446,75149.0
2024-11-20 10:35:00,162.58,162.94,162.33,162.88,109770.0,161.5446,161.9023,161.2962,161.8427,109770.0
2024-11-20 10:40:00,162.94,163.3,162.6,162.88,75351.0,161.9023,162.26,161.5644,161.8427,75351.0
2024-11-20 10:45:00,162.93,163.28,162.67,162.69,105803.0,161.8923,162.2401,161.634,161.6539,105803.0
2024-11-20 10:50:00,162.73,162.78,162.02,162.28,102883.0,161.6936,161.7433,160.9881,161.2465,102883.0
2024-11-20 10:55:00,162.28,162.93,162.27,162.85,37519.0,161.2465,161.8923,161.2365,161.8128,37519.0
2024-11-20 11:00:00,162.85,163.07,162.75,162.8,25248.0,161.8128,162.0314,161.7135,161.7632,25248.0
2024-11-20 11:05:00,162.78,162.79,162.25,162.39,33751.0,161.7433,161.7532,161.2167,161.3558,33751.0
2024-11-20 11:10:00,162.39,162.48,162.12,162.39,25160.0,161.3558,161.4452,161.0875,161.3558,25160.0
2024-11-20 11:15:00,162.37,162.52,162.24,162.31,26184.0,161.3359,161.4849,161.2067,161.2763,26184.0
2024-11-20 11:20:00,162.33,162.41,161.7,161.71,30183.0,161.2962,161.3756,160.6702,160.6801,30183.0
2024-11-20 11:25:00,161.71,161.76,161.41,161.74,35844.0,160.6801,160.7298,160.382,160.7099,35844.0
2024-11-20 11:30:00,161.74,161.97,161.51,161.67,14775.0,160.7099,160.9384,160.4814,160.6404,14775.0
2024-11-20 11:35:00,161.66,161.66,161.38,161.45,41020.0,160.6304,160.6304,160.3522,160.4218,41020.0
2024-11-20 11:40:00,161.49,162.25,161.45,162.25,21909.0,160.4615,161.2167,160.4218,161.2167,21909.0
2024-11-20 11:45:00,162.19,162.2,161.78,162.11,31074.0,161.157,161.167,160.7497,161.0776,31074.0
2024-11-20 11:50:00,162.15,162.59,162.05,162.59,68944.0,161.1173,161.5545,161.0179,161.5545,68944.0
2024-11-20 11:55:00,162.49,162.83,162.48,162.52,29029.0,161.4551,161.793,161.4452,161.4849,29029.0
2024-11-20 12:00:00,162.51,162.8,162.2,162.25,39165.0,161.475,161.7632,161.167,161.2167,39165.0
2024-11-20 12:05:00,162.25,162.35,161.97,162.18,17736.0,161.2167,161.316,160.9384,161.1471,17736.0
2024-11-20 12:10:00,162.16,162.33,161.92,162.03,29568.0,161.1272,161.2962,160.8888,160.9981,29568.0
2024-11-20 12:15:00,162.0,162.05,161.74,161.75,25776.0,160.9683,161.0179,160.7099,160.7198,25776.0
2024-11-20 12:20:00,161.78,161.85,161.49,161.81,20036.0,160.7497,160.8192,160.4615,160.7795,20036.0
2024-11-20 12:25:00,161.85,162.44,161.81,162.22,23755.0,160.8192,161.4055,160.7795,161.1869,23755.0
2024-11-20 12:30:00,162.25,162.74,162.24,162.74,12443.0,161.2167,161.7035,161.2067,161.7035,12443.0
2024-11-20 12:35:00,162.75,162.94,162.64,162.7,38653.0,161.7135,161.9023,161.6042,161.6638,38653.0
2024-11-20 12:40:00,162.7,162.87,162.67,162.86,23005.0,161.6638,161.8327,161.634,161.8228,23005.0
2024-11-20 12:45:00,162.86,162.87,162.49,162.5,46469.0,161.8228,161.8327,161.4551,161.4651,46469.0
2024-11-20 12:50:00,162.55,162.62,162.18,162.19,26706.0,161.5148,161.5843,161.1471,161.157,26706.0
2024-11-20 12:55:00,162.13,162.35,162.05,162.33,21847.0,161.0974,161.316,161.0179,161.2962,21847.0
2024-11-20 13:00:00,162.29,162.36,162.1,162.28,22727.0,161.2564,161.326,161.0676,161.2465,22727.0
2024-11-20 13:05:00,162.33,162.4,162.11,162.35,18259.0,161.2962,161.3657,161.0776,161.316,18259.0
2024-11-20 13:10:00,162.35,162.47,162.32,162.38,10856.0,161.316,161.4353,161.2862,161.3458,10856.0
2024-11-20 13:15:00,162.35,162.45,162.12,162.15,28475.0,161.316,161.4154,161.0875,161.1173,28475.0
2024-11-20 13:20:00,162.17,162.32,162.03,162.14,22201.0,161.1372,161.2862,160.9981,161.1074,22201.0
2024-11-20 13:25:00,162.14,162.21,162.0,162.0,12857.0,161.1074,161.1769,160.9683,160.9683,12857.0
2024-11-20 13:30:00,161.97,162.01,161.75,161.79,19031.0,160.9384,160.9782,160.7198,160.7596,19031.0
2024-11-20 13:35:00,161.75,161.79,161.39,161.39,32834.0,160.7198,160.7596,160.3621,160.3621,32834.0
2024-11-20 13:40:00,161.44,161.5,161.16,161.25,23033.0,160.4118,160.4714,160.1336,160.223,23033.0
2024-11-20 13:45:00,161.28,161.34,161.07,161.25,20426.0,160.2528,160.3125,160.0442,160.223,20426.0
2024-11-20 13:50:00,161.29,161.3,160.89,161.1,28813.0,160.2628,160.2727,159.8653,160.074,28813.0
2024-11-20 13:55:00,161.16,161.17,160.96,161.08,28847.0,160.1336,160.1435,159.9349,160.0541,28847.0
2024-11-20 14:00:00,161.09,161.13,161.05,161.08,15721.0,160.0641,160.1038,160.0243,160.0541,15721.0
2024-11-20 14:05:00,161.11,161.13,161.03,161.06,23428.0,160.0839,160.1038,160.0044,160.0342,23428.0
2024-11-20 14:10:00,161.0,161.45,160.91,161.39,38311.0,159.9746,160.4218,159.8852,160.3621,38311.0
2024-11-20 14:15:00,161.39,161.48,161.22,161.28,16296.0,160.3621,160.4516,160.1932,160.2528,16296.0
2024-11-20 14:20:00,161.29,161.66,161.27,161.62,28012.0,160.2628,160.6304,160.2429,160.5907,28012.0
2024-11-20 14:25:00,161.65,162.1,161.65,162.06,16972.0,160.6205,161.0676,160.6205,161.0279,16972.0
2024-11-20 14:30:00,162.07,162.11,161.83,161.89,16595.0,161.0378,161.0776,160.7993,160.859,16595.0
2024-11-20 14:35:00,161.89,162.15,161.83,162.1,36029.0,160.859,161.1173,160.7993,161.0676,36029.0
2024-11-20 14:40:00,162.14,162.22,162.03,162.12,9701.0,161.1074,161.1869,160.9981,161.0875,9701.0
2024-11-20 14:45:00,162.11,162.38,162.03,162.38,16566.0,161.0776,161.3458,160.9981,161.3458,16566.0
2024-11-20 14:50:00,162.38,162.42,162.08,162.26,12779.0,161.3458,161.3856,161.0477,161.2266,12779.0
2024-11-20 14:55:00,162.26,162.26,162.0,162.06,20928.0,161.2266,161.2266,160.9683,161.0279,20928.0
2024-11-20 15:00:00,162.07,162.13,161.95,161.95,19307.0,161.0378,161.0974,160.9186,160.9186,19307.0
2024-11-20 15:05:00,162.0,162.19,162.0,162.19,22269.0,160.9683,161.157,160.9683,161.157,22269.0
2024-11-20 15:10:00,162.19,162.27,162.11,162.13,44704.0,161.157,161.2365,161.0776,161.0974,44704.0
2024-11-20 15:15:00,162.13,162.42,161.91,162.35,81043.0,161.0974,161.3856,160.8788,161.316,81043.0
2024-11-20 15:20:00,162.36,162.5,162.18,162.34,17741.0,161.326,161.4651,161.1471,161.3061,17741.0
2024-11-20 15:25:00,162.35,162.76,162.34,162.69,32148.0,161.316,161.7234,161.3061,161.6539,32148.0
2024-11-20 15:30:00,162.69,163.07,162.67,163.02,59162.0,161.6539,162.0314,161.634,161.9818,59162.0
2024-11-20 15:35:00,163.02,163.2,162.66,162.85,68944.0,161.9818,162.1606,161.6241,161.8128,68944.0
2024-11-20 15:40:00,162.88,163.16,162.82,162.99,68122.0,161.8427,162.1209,161.783,161.952,68122.0
2024-11-20 15:45:00,163.0,163.05,162.79,163.0,69459.0,161.9619,162.0116,161.7532,161.9619,69459.0
2024-11-20 15:50:00,163.01,163.55,162.97,163.13,163501.0,161.9718,162.5084,161.9321,162.0911,163501.0
2024-11-20 15:55:00,163.16,163.18,162.78,162.89,315322.0,162.1209,162.1407,161.7433,161.8526,315322.0
2024-11-21 09:30:00,164.51,164.51,163.21,163.83,162558.0,163.4623,163.4623,162.1706,162.7866,162558.0
2024-11-21 09:35:00,163.83,164.01,162.36,162.69,23426.0,162.7866,162.9655,161.326,161.6539,23426.0
2024-11-21 09:40:00,162.87,163.23,162.62,162.82,27344.0,161.8327,162.1904,161.5843,161.783,27344.0
2024-11-21 09:45:00,162.8,163.14,162.36,162.93,25471.0,161.7632,162.101,161.326,161.8923,25471.0
2024-11-21 09:50:00,162.93,163.06,162.53,162.8,18040.0,161.8923,162.0215,161.4949,161.7632,18040.0
2024-11-21 09:55:00,162.76,163.06,162.67,162.92,15959.0,161.7234,162.0215,161.634,161.8824,15959.0
2024-11-21 10:00:00,162.92,163.1,162.31,162.86,56027.0,161.8824,162.0613,161.2763,161.8228,56027.0
2024-11-21 10:05:00,162.8,163.06,162.53,162.94,26020.0,161.7632,162.0215,161.4949,161.9023,26020.0
2024-11-21 10:10:00,162.94,163.46,162.8,163.32,23033.0,161.9023,162.419,161.7632,162.2799,23033.0
2024-11-21 10:15:00,163.49,163.75,163.35,163.75,19978.0,162.4488,162.7071,162.3097,162.7071,19978.0
2024-11-21 10:20:00,163.75,163.88,163.49,163.62,45623.0,162.7071,162.8363,162.4488,162.5779,45623.0
2024-11-21 10:25:00,163.59,163.77,162.78,163.01,27869.0,162.5481,162.727,161.7433,161.9718,27869.0
2024-11-21 10:30:00,162.89,163.04,162.44,162.65,31761.0,161.8526,162.0016,161.4055,161.6141,31761.0
2024-11-21 10:35:00,162.56,163.17,162.47,162.6,30175.0,161.5247,162.1308,161.4353,161.5644,30175.0
2024-11-21 10:40:00,162.64,162.95,162.45,162.67,24655.0,161.6042,161.9122,161.4154,161.634,24655.0
2024-11-21 10:45:00,162.79,163.43,162.65,163.38,22309.0,161.7532,162.3891,161.6141,162.3395,22309.0
2024-11-21 10:50:00,163.3,163.7,163.19,163.63,32208.0,162.26,162.6574,162.1507,162.5879,32208.0
2024-11-21 10:55:00,163.62,163.97,163.62,163.93,22811.0,162.5779,162.9257,162.5779,162.886,22811.0
2024-11-21 11:00:00,163.98,164.45,163.98,164.41,23386.0,162.9356,163.4027,162.9356,163.3629,23386.0
2024-11-21 11:05:00,164.37,164.58,164.31,164.33,43999.0,163.3232,163.5318,163.2635,163.2834,43999.0
2024-11-21 11:10:00,164.26,164.67,164.26,164.62,59977.0,163.2139,163.6213,163.2139,163.5716,59977.0
2024-11-21 11:15:00,164.58,164.75,164.45,164.64,29673.0,163.5318,163.7007,163.4027,163.5914,29673.0
2024-11-21 11:20:00,164.64,164.92,164.58,164.87,30290.0,163.5914,163.8697,163.5318,163.82,30290.0
2024-11-21 11:25:00,164.85,165.21,164.64,164.64,90283.0,163.8001,164.1578,163.5914,163.5914,90283.0
2024-11-21 11:30:00,164.64,165.01,164.63,164.96,19950.0,163.5914,163.9591,163.5815,163.9094,19950.0
2024-11-21 11:35:00,164.93,164.95,164.67,164.72,61476.0,163.8796,163.8995,163.6213,163.6709,61476.0
2024-11-21 11:40:00,164.67,164.95,164.67,164.91,47447.0,163.6213,163.8995,163.6213,163.8597,47447.0
2024-11-21 11:45:00,164.88,164.92,164.53,164.66,20803.0,163.8299,163.8697,163.4821,163.6113,20803.0
2024-11-21 11:50:00,164.61,165.11,164.58,165.06,91668.0,163.5616,164.0584,163.5318,164.0088,91668.0
2024-11-21 11:55:00,165.01,165.42,165.01,165.42,44937.0,163.9591,164.3665,163.9591,164.3665,44937.0
2024-11-21 12:00:00,165.42,165.66,165.27,165.33,35967.0,164.3665,164.6049,164.2174,164.277,35967.0
2024-11-21 12:05:00,165.33,165.38,164.95,165.06,56210.0,164.277,164.3267,163.8995,164.0088,56210.0
2024-11-21 12:10:00,165.06,165.07,164.86,164.94,27218.0,164.0088,164.0187,163.81,163.8895,27218.0
2024-11-21 12:15:00,164.95,164.99,164.63,164.94,27053.0,163.8995,163.9392,163.5815,163.8895,27053.0
2024-11-21 12:20:00,164.91,165.13,164.85,165.13,30591.0,163.8597,164.0783,163.8001,164.0783,30591.0
2024-11-21 12:25:00,165.11,165.31,164.91,165.16,16709.0,164.0584,164.2572,163.8597,164.1081,16709.0
2024-11-21 12:30:00,165.2,165.37,165.11,165.17,16816.0,164.1479,164.3168,164.0584,164.1181,16816.0
2024-11-21 12:35:00,165.18,165.44,165.15,165.27,12466.0,164.128,164.3863,164.0982,164.2174,12466.0
2024-11-21 12:40:00,165.26,165.58,165.19,165.57,16069.0,164.2075,164.5255,164.1379,164.5155,16069.0
2024-11-21 12:45:00,165.58,165.73,165.37,165.46,38057.0,164.5255,164.6745,164.3168,164.4062,38057.0
2024-11-21 12:50:00,165.43,165.59,165.28,165.28,13186.0,164.3764,164.5354,164.2274,164.2274,13186.0
2024-11-21 12:55:00,165.26,165.38,165.15,165.15,24680.0,164.2075,164.3267,164.0982,164.0982,24680.0
2024-11-21 13:00:00,165.22,165.29,165.08,165.16,17794.0,164.1677,164.2373,164.0286,164.1081,17794.0
2024-11-21 13:05:00,165.15,165.3,165.12,165.2,20105.0,164.0982,164.2472,164.0684,164.1479,20105.0
2024-11-21 13:10:00,165.2,165.24,164.93,165.09,26349.0,164.1479,164.1876,163.8796,164.0386,26349.0
2024-11-21 13:15:00,165.09,165.16,165.0,165.14,27821.0,164.0386,164.1081,163.9492,164.0883,27821.0
2024-11-21 13:20:00,165.16,165.49,165.11,165.32,24082.0,164.1081,164.436,164.0584,164.2671,24082.0
2024-11-21 13:25:00,165.33,165.51,165.26,165.47,46646.0,164.277,164.4559,164.2075,164.4162,46646.0
2024-11-21 13:30:00,165.47,165.53,165.23,165.25,42785.0,164.4162,164.4758,164.1777,164.1976,42785.0
2024-11-21 13:35:00,165.25,165.26,164.74,164.84,38535.0,164.1976,164.2075,163.6908,163.7902,38535.0
2024-11-21 13:40:00,164.81,165.07,164.8,164.9,24201.0,163.7604,164.0187,163.7504,163.8498,24201.0
2024-11-21 13:45:00,164.9,164.98,164.73,164.96,28664.0,163.8498,163.9293,163.6809,163.9094,28664.0
2024-11-21 13:50:00,164.91,165.16,164.82,165.11,27544.0,163.8597,164.1081,163.7703,164.0584,27544.0
2024-11-21 13:55:00,165.15,165.38,165.0,165.36,32471.0,164.0982,164.3267,163.9492,164.3069,32471.0
2024-11-21 14:00:00,165.36,165.38,165.17,165.23,19587.0,164.3069,164.3267,164.1181,164.1777,19587.0
2024-11-21 14:05:00,165.23,165.32,165.17,165.22,42953.0,164.1777,164.2671,164.1181,164.1677,42953.0
2024-11-21 14:10:00,165.18,165.31,165.16,165.24,16192.0,164.128,164.2572,164.1081,164.1876,16192.0
2024-11-21 14:15:00,165.24,165.4,165.23,165.29,22339.0,164.1876,164.3466,164.1777,164.2373,22339.0
2024-11-21 14:20:00,165.28,165.52,165.23,165.52,16315.0,164.2274,164.4658,164.1777,164.4658,16315.0
2024-11-21 14:25:00,165.55,165.78,165.53,165.66,27316.0,164.4956,164.7242,164.4758,164.6049,27316.0
2024-11-21 14:30:00,165.66,165.8,165.56,165.59,40017.0,164.6049,164.7441,164.5056,164.5354,40017.0
2024-11-21 14:35:00,165.61,165.8,165.54,165.76,13581.0,164.5553,164.7441,164.4857,164.7043,13581.0
2024-11-21 14:40:00,165.73,165.76,165.52,165.59,18095.0,164.6745,164.7043,164.4658,164.5354,18095.0
2024-11-21 14:45:00,165.58,165.71,165.41,165.41,138469.0,164.5255,164.6546,164.3565,164.3565,138469.0
2024-11-21 14:50:00,165.47,165.53,165.27,165.31,11565.0,164.4162,164.4758,164.2174,164.2572,11565.0
2024-11-21 14:55:00,165.33,165.4,165.2,165.25,48848.0,164.277,164.3466,164.1479,164.1976,48848.0
2024-11-21 15:00:00,165.28,165.56,165.18,165.55,64289.0,164.2274,164.5056,164.128,164.4956,64289.0
2024-11-21 15:05:00,165.54,165.92,165.54,165.89,22625.0,164.4857,164.8633,164.4857,164.8335,22625.0
2024-11-21 15:10:00,165.85,165.95,165.65,165.66,26806.0,164.7937,164.8931,164.595,164.6049,26806.0
2024-11-21 15:15:00,165.65,165.77,165.53,165.76,78157.0,164.595,164.7142,164.4758,164.7043,78157.0
2024-11-21 15:20:00,165.78,165.86,165.73,165.81,15704.0,164.7242,164.8037,164.6745,164.754,15704.0
2024-11-21 15:25:00,165.78,165.95,165.74,165.75,25091.0,164.7242,164.8931,164.6844,164.6944,25091.0
2024-11-21 15:30:00,165.75,165.81,165.35,165.39,23515.0,164.6944,164.754,164.2969,164.3367,23515.0
2024-11-21 15:35:00,165.39,165.62,165.39,165.56,101394.0,164.3367,164.5652,164.3367,164.5056,101394.0
2024-11-21 15:40:00,165.68,165.68,165.53,165.65,56169.0,164.6248,164.6248,164.4758,164.595,56169.0
2024-11-21 15:45:00,165.65,165.66,165.44,165.48,46736.0,164.595,164.6049,164.3863,164.4261,46736.0
2024-11-21 15:50:00,165.5,165.7,165.4,165.7,167846.0,164.446,164.6447,164.3466,164.6447,167846.0
2024-11-21 15:55:00,165.66,165.69,164.79,165.02,397706.0,164.6049,164.6348,163.7405,163.969,397706.0
2024-11-22 09:30:00,167.03,168.42,166.85,168.27,108795.0,165.9662,167.3474,165.7874,167.1983,108795.0
2024-11-22 09:35:00,168.3,168.44,167.11,168.16,26911.0,167.2281,167.3672,166.0457,167.089,26911.0
2024-11-22 09:40:00,168.16,169.14,168.13,168.95,44746.0,167.089,168.0628,167.0592,167.874,44746.0
2024-11-22 09:45:00,169.01,169.58,168.55,168.81,101002.0,167.9336,168.5,167.4765,167.7349,101002.0
2024-11-22 09:50:00,168.78,169.16,168.3,169.07,47492.0,167.7051,168.0827,167.2281,167.9932,47492.0
2024-11-22 09:55:00,169.2,169.41,168.81,169.04,34587.0,168.1224,168.3311,167.7349,167.9634,34587.0
2024-11-22 10:00:00,169.0,169.15,168.6,168.77,31218.0,167.9237,168.0727,167.5262,167.6951,31218.0
2024-11-22 10:05:00,168.76,169.03,168.3,168.31,28561.0,167.6852,167.9535,167.2281,167.2381,28561.0
2024-11-22 10:10:00,168.3,168.57,167.92,168.08,103828.0,167.2281,167.4964,166.8506,167.0095,103828.0
2024-11-22 10:15:00,168.08,168.7,167.99,168.43,65704.0,167.0095,167.6256,166.9201,167.3573,65704.0
2024-11-22 10:20:00,168.4,168.52,167.91,168.28,38563.0,167.3275,167.4467,166.8406,167.2083,38563.0
2024-11-22 10:25:00,168.28,168.39,167.94,168.19,35711.0,167.2083,167.3176,166.8704,167.1188,35711.0
2024-11-22 10:30:00,168.15,168.88,168.15,168.59,28696.0,167.0791,167.8044,167.0791,167.5163,28696.0
2024-11-22 10:35:00,168.61,169.03,168.6,169.03,13533.0,167.5362,167.9535,167.5262,167.9535,13533.0
2024-11-22 10:40:00,169.05,169.27,168.98,169.13,11385.0,167.9734,168.192,167.9038,168.0528,11385.0
2024-11-22 10:45:00,169.16,169.24,168.87,168.97,8469.0,168.0827,168.1621,167.7945,167.8939,8469.0
2024-11-22 10:50:00,169.02,169.58,168.83,168.89,12910.0,167.9435,168.5,167.7548,167.8144,12910.0
2024-11-22 10:55:00,168.93,169.12,168.81,169.12,15661.0,167.8541,168.0429,167.7349,168.0429,15661.0
2024-11-22 11:00:00,169.21,169.21,168.57,168.57,12652.0,168.1323,168.1323,167.4964,167.4964,12652.0
2024-11-22 11:05:00,168.67,168.79,168.43,168.46,13172.0,167.5958,167.715,167.3573,167.3871,13172.0
2024-11-22 11:10:00,168.46,168.63,168.29,168.46,26581.0,167.3871,167.556,167.2182,167.3871,26581.0
2024-11-22 11:15:00,168.37,168.48,168.22,168.38,15385.0,167.2977,167.407,167.1486,167.3076,15385.0
2024-11-22 11:20:00,168.44,168.6,168.21,168.48,12914.0,167.3672,167.5262,167.1387,167.407,12914.0
2024-11-22 11:25:00,168.53,168.57,168.19,168.21,9229.0,167.4567,167.4964,167.1188,167.1387,9229.0
2024-11-22 11:30:00,168.17,168.37,168.08,168.35,29923.0,167.099,167.2977,167.0095,167.2778,29923.0
2024-11-22 11:35:00,168.36,168.72,168.24,168.71,7886.0,167.2878,167.6455,167.1685,167.6355,7886.0
2024-11-22 11:40:00,168.71,168.83,168.53,168.64,7218.0,167.6355,167.7548,167.4567,167.566,7218.0
2024-11-22 11:45:00,168.6,168.67,168.46,168.61,11617.0,167.5262,167.5958,167.3871,167.5362,11617.0
2024-11-22 11:50:00,168.61,168.68,168.36,168.47,12420.0,167.5362,167.6057,167.2878,167.3971,12420.0
2024-11-22 11:55:00,168.48,169.15,168.48,169.15,9034.0,167.407,168.0727,167.407,168.0727,9034.0
2024-11-22 12:00:00,169.06,169.16,169.03,169.06,15273.0,167.9833,168.0827,167.9535,167.9833,15273.0
2024-11-22 12:05:00,169.06,169.13,168.67,168.71,6682.0,167.9833,168.0528,167.5958,167.6355,6682.0
2024-11-22 12:10:00,168.72,169.03,168.71,168.79,14249.0,167.6455,167.9535,167.6355,167.715,14249.0
2024-11-22 12:15:00,168.86,168.88,168.63,168.63,8870.0,167.7846,167.8044,167.556,167.556,8870.0
2024-11-22 12:20:00,168.5,168.7,168.47,168.69,9384.0,167.4269,167.6256,167.3971,167.6156,9384.0
2024-11-22 12:25:00,168.72,168.87,168.68,168.71,10519.0,167.6455,167.7945,167.6057,167.6355,10519.0
2024-11-22 12:30:00,168.65,168.74,168.54,168.64,14555.0,167.5759,167.6653,167.4666,167.566,14555.0
2024-11-22 12:35:00,168.65,168.77,168.46,168.47,8120.0,167.5759,167.6951,167.3871,167.3971,8120.0
2024-11-22 12:40:00,168.47,168.83,168.47,168.79,18214.0,167.3971,167.7548,167.3971,167.715,18214.0
2024-11-22 12:45:00,168.75,168.75,168.58,168.61,9845.0,167.6753,167.6753,167.5064,167.5362,9845.0
2024-11-22 12:50:00,168.62,168.68,168.26,168.31,10771.0,167.5461,167.6057,167.1884,167.2381,10771.0
2024-11-22 12:55:00,168.27,168.3,168.05,168.09,28447.0,167.1983,167.2281,166.9797,167.0195,28447.0
2024-11-22 13:00:00,168.1,168.29,167.93,168.29,16818.0,167.0294,167.2182,166.8605,167.2182,16818.0
2024-11-22 13:05:00,168.32,168.41,168.25,168.37,9432.0,167.248,167.3374,167.1785,167.2977,9432.0
2024-11-22 13:10:00,168.37,168.56,168.37,168.52,15559.0,167.2977,167.4865,167.2977,167.4467,15559.0
2024-11-22 13:15:00,168.53,168.53,168.27,168.33,14141.0,167.4567,167.4567,167.1983,167.2579,14141.0
2024-11-22 13:20:00,168.36,168.44,168.28,168.28,10305.0,167.2878,167.3672,167.2083,167.2083,10305.0
2024-11-22 13:25:00,168.28,168.34,168.26,168.33,14124.0,167.2083,167.2679,167.1884,167.2579,14124.0
2024-11-22 13:30:00,168.3,168.36,168.19,168.23,15739.0,167.2281,167.2878,167.1188,167.1586,15739.0
2024-11-22 13:35:00,168.25,168.31,168.14,168.29,10787.0,167.1785,167.2381,167.0692,167.2182,10787.0
2024-11-22 13:40:00,168.24,168.34,168.16,168.19,16320.0,167.1685,167.2679,167.089,167.1188,16320.0
2024-11-22 13:45:00,168.19,168.34,168.17,168.34,11491.0,167.1188,167.2679,167.099,167.2679,11491.0
2024-11-22 13:50:00,168.32,168.48,168.19,168.46,12710.0,167.248,167.407,167.1188,167.3871,12710.0
2024-11-22 13:55:00,168.47,168.54,168.4,168.44,21262.0,167.3971,167.4666,167.3275,167.3672,21262.0
2024-11-22 14:00:00,168.42,168.43,167.93,167.97,12984.0,167.3474,167.3573,166.8605,166.9002,12984.0
2024-11-22 14:05:00,167.96,167.96,167.7,167.71,8577.0,166.8903,166.8903,166.632,166.6419,8577.0
2024-11-22 14:10:00,167.77,167.78,167.59,167.65,8550.0,166.7015,166.7114,166.5227,166.5823,8550.0
2024-11-22 14:15:00,167.65,167.69,167.32,167.36,16314.0,166.5823,166.622,166.2544,166.2941,16314.0
2024-11-22 14:20:00,167.39,167.66,167.35,167.37,65337.0,166.3239,166.5922,166.2842,166.3041,65337.0
2024-11-22 14:25:00,167.38,167.84,167.37,167.75,50912.0,166.314,166.7711,166.3041,166.6816,50912.0
2024-11-22 14:30:00,167.69,168.0,167.69,167.84,42416.0,166.622,166.93,166.622,166.7711,42416.0
2024-11-22 14:35:00,167.84,168.19,167.84,168.12,6324.0,166.7711,167.1188,166.7711,167.0493,6324.0
2024-11-22 14:40:00,168.05,168.19,167.9,167.95,65012.0,166.9797,167.1188,166.8307,166.8804,65012.0
2024-11-22 14:45:00,167.91,168.17,167.65,168.04,125926.0,166.8406,167.099,166.5823,166.9698,125926.0
2024-11-22 14:50:00,167.96,168.02,167.69,167.74,10108.0,166.8903,166.9499,166.622,166.6717,10108.0
2024-11-22 14:55:00,167.74,167.79,167.61,167.7,23178.0,166.6717,166.7214,166.5425,166.632,23178.0
2024-11-22 15:00:00,167.67,167.67,167.08,167.15,24379.0,166.6021,166.6021,166.0159,166.0855,24379.0
2024-11-22 15:05:00,167.12,167.29,167.1,167.11,21797.0,166.0556,166.2246,166.0358,166.0457,21797.0
2024-11-22 15:10:00,167.11,167.23,167.06,167.14,19122.0,166.0457,166.1649,165.996,166.0755,19122.0
2024-11-22 15:15:00,167.14,167.42,167.11,167.39,116876.0,166.0755,166.3537,166.0457,166.3239,116876.0
2024-11-22 15:20:00,167.39,167.74,167.39,167.74,14595.0,166.3239,166.6717,166.3239,166.6717,14595.0
2024-11-22 15:25:00,167.7,167.73,167.16,167.24,23087.0,166.632,166.6618,166.0954,166.1749,23087.0
2024-11-22 15:30:00,167.25,167.39,167.15,167.36,12327.0,166.1848,166.3239,166.0855,166.2941,12327.0
2024-11-22 15:35:00,167.39,167.39,167.19,167.24,19698.0,166.3239,166.3239,166.1252,166.1749,19698.0
2024-11-22 15:40:00,167.29,167.6,167.24,167.59,20563.0,166.2246,166.5326,166.1749,166.5227,20563.0
2024-11-22 15:45:00,167.59,167.8,167.59,167.75,24705.0,166.5227,166.7313,166.5227,166.6816,24705.0
2024-11-22 15:50:00,167.73,168.16,167.7,168.01,85934.0,166.6618,167.089,166.632,166.94,85934.0
2024-11-22 15:55:00,168.03,168.03,167.49,167.54,180408.0,166.9599,166.9599,166.4233,166.473,180408.0
2024-11-25 09:30:00,172.35,175.57,172.35,175.57,224777.0,171.2523,174.4518,171.2523,174.4518,224777.0
2024-11-25 09:35:00,175.54,176.75,175.07,175.46,227531.0,174.422,175.6243,173.955,174.3425,227531.0
2024-11-25 09:40:00,175.3,175.95,175.01,175.04,83394.0,174.1836,174.8294,173.8954,173.9252,83394.0
2024-11-25 09:45:00,175.05,175.19,173.3,173.96,78720.0,173.9351,174.0743,172.1963,172.8521,78720.0
2024-11-25 09:50:00,173.94,173.94,172.65,173.78,54284.0,172.8322,172.8322,171.5504,172.6732,54284.0
2024-11-25 09:55:00,173.76,174.58,173.47,173.9,57677.0,172.6534,173.4681,172.3652,172.7925,57677.0
2024-11-25 10:00:00,173.89,173.91,172.77,172.91,61731.0,172.7825,172.8024,171.6697,171.8088,61731.0
2024-11-25 10:05:00,172.9,173.4,172.43,172.54,51030.0,171.7988,172.2957,171.3318,171.4411,51030.0
2024-11-25 10:10:00,172.53,172.78,172.02,172.53,53572.0,171.4312,171.6796,170.9244,171.4312,53572.0
2024-11-25 10:15:00,172.59,173.36,172.46,173.19,40107.0,171.4908,172.2559,171.3616,172.087,40107.0
2024-11-25 10:20:00,173.34,173.84,173.01,173.84,55045.0,172.236,172.7329,171.9081,172.7329,55045.0
2024-11-25 10:25:00,173.91,174.3,173.54,174.3,17288.0,172.8024,173.1899,172.4348,173.1899,17288.0
2024-11-25 10:30:00,174.34,174.5,173.61,173.84,13755.0,173.2297,173.3886,172.5043,172.7329,13755.0
2024-11-25 10:35:00,173.84,174.08,173.68,173.7,22894.0,172.7329,172.9713,172.5739,172.5937,22894.0
2024-11-25 10:40:00,173.75,174.13,173.67,174.05,7664.0,172.6434,173.021,172.5639,172.9415,7664.0
2024-11-25 10:45:00,174.05,174.08,173.75,173.86,11808.0,172.9415,172.9713,172.6434,172.7527,11808.0
2024-11-25 10:50:00,173.86,173.99,173.64,173.98,27262.0,172.7527,172.8819,172.5341,172.872,27262.0
2024-11-25 10:55:00,173.93,174.18,173.7,174.08,34262.0,172.8223,173.0707,172.5937,172.9713,34262.0
2024-11-25 11:00:00,174.02,174.13,173.6,173.66,14292.0,172.9117,173.021,172.4944,172.554,14292.0
2024-11-25 11:05:00,173.62,174.14,173.61,173.94,32628.0,172.5143,173.0309,172.5043,172.8322,32628.0
2024-11-25 11:10:00,173.79,174.47,173.79,174.28,32803.0,172.6832,173.3588,172.6832,173.17,32803.0
2024-11-25 11:15:00,174.24,174.61,174.14,174.34,22682.0,173.1303,173.4979,173.0309,173.2297,22682.0
2024-11-25 11:20:00,174.46,174.49,173.93,173.93,12491.0,173.3489,173.3787,172.8223,172.8223,12491.0
2024-11-25 11:25:00,174.02,174.15,173.84,174.03,16856.0,172.9117,173.0409,172.7329,172.9216,16856.0
2024-11-25 11:30:00,174.11,174.48,173.75,173.81,32794.0,173.0011,173.3688,172.6434,172.703,32794.0
2024-11-25 11:35:00,173.68,173.92,173.62,173.66,27414.0,172.5739,172.8123,172.5143,172.554,27414.0
2024-11-25 11:40:00,173.56,173.77,173.5,173.53,10381.0,172.4546,172.6633,172.395,172.4248,10381.0
2024-11-25 11:45:00,173.58,173.8,173.53,173.7,49398.0,172.4745,172.6931,172.4248,172.5937,49398.0
2024-11-25 11:50:00,173.69,173.83,173.63,173.81,15743.0,172.5838,172.7229,172.5242,172.703,15743.0
2024-11-25 11:55:00,173.76,173.9,173.6,173.75,54778.0,172.6534,172.7925,172.4944,172.6434,54778.0
2024-11-25 12:00:00,173.75,173.76,173.29,173.41,21930.0,172.6434,172.6534,172.1864,172.3056,21930.0
2024-11-25 12:05:00,173.35,173.36,172.94,173.04,16672.0,172.246,172.2559,171.8386,171.9379,16672.0
2024-11-25 12:10:00,172.98,173.15,172.9,173.05,13499.0,171.8783,172.0472,171.7988,171.9479,13499.0
2024-11-25 12:15:00,173.05,173.19,172.9,173.08,12853.0,171.9479,172.087,171.7988,171.9777,12853.0
2024-11-25 12:20:00,173.12,173.12,172.89,172.93,10198.0,172.0174,172.0174,171.7889,171.8286,10198.0
2024-11-25 12:25:00,172.94,173.35,172.93,173.1,19036.0,171.8386,172.246,171.8286,171.9976,19036.0
2024-11-25 12:30:00,173.16,173.4,173.06,173.35,18287.0,172.0572,172.2957,171.9578,172.246,18287.0
2024-11-25 12:35:00,173.3,173.46,173.01,173.13,10499.0,172.1963,172.3553,171.9081,172.0274,10499.0
2024-11-25 12:40:00,173.09,173.22,172.66,172.68,19574.0,171.9876,172.1168,171.5604,171.5802,19574.0
2024-11-25 12:45:00,172.68,173.6,172.65,173.6,112161.0,171.5802,172.4944,171.5504,172.4944,112161.0
2024-11-25 12:50:00,173.49,173.97,173.49,173.97,39151.0,172.3851,172.862,172.3851,172.862,39151.0
2024-11-25 12:55:00,173.92,174.35,173.87,174.35,13180.0,172.8123,173.2396,172.7627,173.2396,13180.0
2024-11-25 13:00:00,174.3,174.68,174.28,174.39,25041.0,173.1899,173.5675,173.17,173.2793,25041.0
2024-11-25 13:05:00,174.39,174.59,174.29,174.53,12145.0,173.2793,173.4781,173.18,173.4185,12145.0
2024-11-25 13:10:00,174.59,174.7,174.53,174.57,16244.0,173.4781,173.5874,173.4185,173.4582,16244.0
2024-11-25 13:15:00,174.59,174.59,174.42,174.47,7856.0,173.4781,173.4781,173.3092,173.3588,7856.0
2024-11-25 13:20:00,174.47,174.63,174.35,174.63,10903.0,173.3588,173.5178,173.2396,173.5178,10903.0
2024-11-25 13:25:00,174.65,174.8,174.55,174.61,14035.0,173.5377,173.6867,173.4383,173.4979,14035.0
2024-11-25 13:30:00,174.61,174.85,174.54,174.64,14051.0,173.4979,173.7364,173.4284,173.5278,14051.0
2024-11-25 13:35:00,174.64,174.99,174.55,174.93,10650.0,173.5278,173.8755,173.4383,173.8159,10650.0
2024-11-25 13:40:00,174.91,175.0,174.72,174.72,11163.0,173.796,173.8855,173.6072,173.6072,11163.0
2024-11-25 13:45:00,174.72,174.86,174.63,174.66,11016.0,173.6072,173.7464,173.5178,173.5476,11016.0
2024-11-25 13:50:00,174.64,174.74,174.46,174.52,14335.0,173.5278,173.6271,173.3489,173.4085,14335.0
2024-11-25 13:55:00,174.54,174.58,174.34,174.45,7173.0,173.4284,173.4681,173.2297,173.339,7173.0
2024-11-25 14:00:00,174.45,174.59,174.4,174.54,12586.0,173.339,173.4781,173.2893,173.4284,12586.0
2024-11-25 14:05:00,174.5,174.63,174.44,174.63,13353.0,173.3886,173.5178,173.329,173.5178,13353.0
2024-11-25 14:10:00,174.63,174.77,174.59,174.7,11834.0,173.5178,173.6569,173.4781,173.5874,11834.0
2024-11-25 14:15:00,174.74,174.87,174.69,174.87,6933.0,173.6271,173.7563,173.5774,173.7563,6933.0
2024-11-25 14:20:00,174.83,174.87,174.49,174.62,51466.0,173.7165,173.7563,173.3787,173.5079,51466.0
2024-11-25 14:25:00,174.61,174.65,174.39,174.45,12896.0,173.4979,173.5377,173.2793,173.339,12896.0
2024-11-25 14:30:00,174.43,174.45,174.24,174.37,11735.0,173.3191,173.339,173.1303,173.2595,11735.0
2024-11-25 14:35:00,174.4,174.53,174.39,174.46,7992.0,173.2893,173.4185,173.2793,173.3489,7992.0
2024-11-25 14:40:00,174.4,174.75,174.39,174.73,11081.0,173.2893,173.6371,173.2793,173.6172,11081.0
2024-11-25 14:45:00,174.64,174.72,174.34,174.54,11484.0,173.5278,173.6072,173.2297,173.4284,11484.0
2024-11-25 14:50:00,174.53,174.55,174.45,174.51,11871.0,173.4185,173.4383,173.339,173.3986,11871.0
2024-11-25 14:55:00,174.48,174.61,174.48,174.53,23868.0,173.3688,173.4979,173.3688,173.4185,23868.0
2024-11-25 15:00:00,174.51,174.57,174.39,174.51,25327.0,173.3986,173.4582,173.2793,173.3986,25327.0
2024-11-25 15:05:00,174.5,174.56,174.35,174.44,20830.0,173.3886,173.4483,173.2396,173.329,20830.0
2024-11-25 15:10:00,174.44,174.49,174.38,174.46,19874.0,173.329,173.3787,173.2694,173.3489,19874.0
2024-11-25 15:15:00,174.43,174.58,174.36,174.53,34546.0,173.3191,173.4681,173.2495,173.4185,34546.0
2024-11-25 15:20:00,174.53,174.6,174.36,174.57,29285.0,173.4185,173.488,173.2495,173.4582,29285.0
2024-11-25 15:25:00,174.55,174.55,174.07,174.28,17585.0,173.4383,173.4383,172.9614,173.17,17585.0
2024-11-25 15:30:00,174.3,174.62,174.03,174.58,19399.0,173.1899,173.5079,172.9216,173.4681,19399.0
2024-11-25 15:35:00,174.58,174.92,174.56,174.71,33049.0,173.4681,173.806,173.4483,173.5973,33049.0
2024-11-25 15:40:00,174.71,174.9,174.53,174.57,37375.0,173.5973,173.7861,173.4185,173.4582,37375.0
2024-11-25 15:45:00,174.56,175.03,174.32,174.94,97728.0,173.4483,173.9153,173.2098,173.8258,97728.0
2024-11-25 15:50:00,174.85,175.2,174.71,175.07,85677.0,173.7364,174.0842,173.5973,173.955,85677.0
2024-11-25 15:55:00,175.03,175.13,174.59,174.74,261554.0,173.9153,174.0146,173.4781,173.6271,261554.0
2024-11-26 09:30:00,173.02,173.71,171.83,173.17,66774.0,171.9181,172.6037,170.7357,172.0671,66774.0
2024-11-26 09:35:00,173.16,173.67,172.69,172.91,35222.0,172.0572,172.5639,171.5902,171.8088,35222.0
2024-11-26 09:40:00,172.54,173.41,172.31,173.19,20053.0,171.4411,172.3056,171.2126,172.087,20053.0
2024-11-26 09:45:00,173.19,174.1,173.19,173.79,39772.0,172.087,172.9912,172.087,172.6832,39772.0
2024-11-26 09:50:00,173.84,174.47,173.77,174.05,37649.0,172.7329,173.3588,172.6633,172.9415,37649.0
2024-11-26 09:55:00,173.96,174.23,173.42,174.0,82749.0,172.8521,173.1204,172.3155,172.8918,82749.0
2024-11-26 10:00:00,173.86,174.24,173.46,174.08,24303.0,172.7527,173.1303,172.3553,172.9713,24303.0
2024-11-26 10:05:00,174.08,174.28,173.75,174.11,35436.0,172.9713,173.17,172.6434,173.0011,35436.0
2024-11-26 10:10:00,174.14,174.63,173.92,174.52,12744.0,173.0309,173.5178,172.8123,173.4085,12744.0
2024-11-26 10:15:00,174.51,174.61,173.64,173.77,27628.0,173.3986,173.4979,172.5341,172.6633,27628.0
2024-11-26 10:20:00,173.75,173.93,173.69,173.82,43116.0,172.6434,172.8223,172.5838,172.713,43116.0
2024-11-26 10:25:00,173.82,174.03,173.68,173.9,26233.0,172.713,172.9216,172.5739,172.7925,26233.0
2024-11-26 10:30:00,173.82,173.86,173.1,173.17,31736.0,172.713,172.7527,171.9976,172.0671,31736.0
2024-11-26 10:35:00,173.16,173.54,173.15,173.42,9002.0,172.0572,172.4348,172.0472,172.3155,9002.0
2024-11-26 10:40:00,173.42,174.25,173.34,174.17,14827.0,172.3155,173.1402,172.236,173.0607,14827.0
2024-11-26 10:45:00,174.17,174.46,174.14,174.38,20432.0,173.0607,173.3489,173.0309,173.2694,20432.0
2024-11-26 10:50:00,174.36,174.83,174.28,174.74,24158.0,173.2495,173.7165,173.17,173.6271,24158.0
2024-11-26 10:55:00,174.69,175.35,174.69,175.13,41460.0,173.5774,174.2332,173.5774,174.0146,41460.0
2024-11-26 11:00:00,175.13,175.13,174.65,174.74,36196.0,174.0146,174.0146,173.5377,173.6271,36196.0
2024-11-26 11:05:00,174.74,174.83,174.63,174.63,23958.0,173.6271,173.7165,173.5178,173.5178,23958.0
2024-11-26 11:10:00,174.58,174.86,174.52,174.53,26673.0,173.4681,173.7464,173.4085,173.4185,26673.0
2024-11-26 11:15:00,174.57,174.84,174.33,174.84,48261.0,173.4582,173.7265,173.2197,173.7265,48261.0
2024-11-26 11:20:00,174.81,175.25,174.77,175.14,31035.0,173.6967,174.1339,173.6569,174.0246,31035.0
2024-11-26 11:25:00,175.11,175.4,175.07,175.2,16431.0,173.9948,174.2829,173.955,174.0842,16431.0
2024-11-26 11:30:00,175.2,175.2,174.66,174.76,16950.0,174.0842,174.0842,173.5476,173.647,16950.0
2024-11-26 11:35:00,174.82,174.94,174.74,174.88,19593.0,173.7066,173.8258,173.6271,173.7662,19593.0
2024-11-26 11:40:00,174.81,175.01,174.76,174.85,12388.0,173.6967,173.8954,173.647,173.7364,12388.0
2024-11-26 11:45:00,174.99,175.14,174.9,175.06,21697.0,173.8755,174.0246,173.7861,173.9451,21697.0
2024-11-26 11:50:00,175.06,175.23,174.9,174.91,15509.0,173.9451,174.114,173.7861,173.796,15509.0
2024-11-26 11:55:00,174.94,175.03,174.68,174.86,19439.0,173.8258,173.9153,173.5675,173.7464,19439.0
2024-11-26 12:00:00,174.89,174.89,174.2,174.46,18668.0,173.7762,173.7762,173.0906,173.3489,18668.0
2024-11-26 12:05:00,174.53,174.77,174.47,174.75,12694.0,173.4185,173.6569,173.3588,173.6371,12694.0
2024-11-26 12:10:00,174.75,174.87,174.6,174.72,34594.0,173.6371,173.7563,173.488,173.6072,34594.0
2024-11-26 12:15:00,174.72,174.88,174.68,174.75,12233.0,173.6072,173.7662,173.5675,173.6371,12233.0
2024-11-26 12:20:00,174.68,174.91,174.68,174.77,12595.0,173.5675,173.796,173.5675,173.6569,12595.0
2024-11-26 12:25:00,174.78,174.8,174.69,174.75,14009.0,173.6669,173.6867,173.5774,173.6371,14009.0
2024-11-26 12:30:00,174.75,174.82,174.35,174.53,17777.0,173.6371,173.7066,173.2396,173.4185,17777.0
2024-11-26 12:35:00,174.6,174.91,174.51,174.82,16751.0,173.488,173.796,173.3986,173.7066,16751.0
2024-11-26 12:40:00,174.81,174.98,174.75,174.9,16500.0,173.6967,173.8656,173.6371,173.7861,16500.0
2024-11-26 12:45:00,174.9,174.98,174.68,174.72,12182.0,173.7861,173.8656,173.5675,173.6072,12182.0
2024-11-26 12:50:00,174.72,174.84,174.61,174.78,8685.0,173.6072,173.7265,173.4979,173.6669,8685.0
2024-11-26 12:55:00,174.84,174.95,174.79,174.9,11354.0,173.7265,173.8358,173.6768,173.7861,11354.0
2024-11-26 13:00:00,174.9,174.99,174.63,174.63,8149.0,173.7861,173.8755,173.5178,173.5178,8149.0
2024-11-26 13:05:00,174.62,174.8,174.35,174.39,23361.0,173.5079,173.6867,173.2396,173.2793,23361.0
2024-11-26 13:10:00,174.39,174.63,174.38,174.59,9555.0,173.2793,173.5178,173.2694,173.4781,9555.0
2024-11-26 13:15:00,174.59,174.65,174.34,174.5,10546.0,173.4781,173.5377,173.2297,173.3886,10546.0
2024-11-26 13:20:00,174.39,174.71,174.36,174.61,10549.0,173.2793,173.5973,173.2495,173.4979,10549.0
2024-11-26 13:25:00,174.61,174.61,174.42,174.47,8369.0,173.4979,173.4979,173.3092,173.3588,8369.0
2024-11-26 13:30:00,174.41,174.44,174.15,174.21,6799.0,173.2992,173.329,173.0409,173.1005,6799.0
2024-11-26 13:35:00,174.2,174.2,173.82,173.88,25171.0,173.0906,173.0906,172.713,172.7726,25171.0
2024-11-26 13:40:00,173.92,174.17,173.91,174.12,13081.0,172.8123,173.0607,172.8024,173.0111,13081.0
2024-11-26 13:45:00,174.12,174.2,174.02,174.16,9589.0,173.0111,173.0906,172.9117,173.0508,9589.0
2024-11-26 13:50:00,174.2,174.33,174.1,174.29,13815.0,173.0906,173.2197,172.9912,173.18,13815.0
2024-11-26 13:55:00,174.3,174.45,174.19,174.24,10793.0,173.1899,173.339,173.0806,173.1303,10793.0
2024-11-26 14:00:00,174.22,174.44,174.19,174.33,19798.0,173.1104,173.329,173.0806,173.2197,19798.0
2024-11-26 14:05:00,174.37,174.4,174.11,174.12,8763.0,173.2595,173.2893,173.0011,173.0111,8763.0
2024-11-26 14:10:00,174.1,174.32,174.05,174.23,9473.0,172.9912,173.2098,172.9415,173.1204,9473.0
2024-11-26 14:15:00,174.27,174.5,174.17,174.34,18172.0,173.1601,173.3886,173.0607,173.2297,18172.0
2024-11-26 14:20:00,174.34,174.48,174.34,174.34,13730.0,173.2297,173.3688,173.2297,173.2297,13730.0
2024-11-26 14:25:00,174.34,174.64,174.33,174.63,11332.0,173.2297,173.5278,173.2197,173.5178,11332.0
2024-11-26 14:30:00,174.6,174.75,174.49,174.7,7448.0,173.488,173.6371,173.3787,173.5874,7448.0
2024-11-26 14:35:00,174.7,174.76,174.62,174.72,5632.0,173.5874,173.647,173.5079,173.6072,5632.0
2024-11-26 14:40:00,174.71,174.81,174.69,174.77,16612.0,173.5973,173.6967,173.5774,173.6569,16612.0
2024-11-26 14:45:00,174.78,174.93,174.77,174.77,8292.0,173.6669,173.8159,173.6569,173.6569,8292.0
2024-11-26 14:50:00,174.8,174.91,174.72,174.91,7805.0,173.6867,173.796,173.6072,173.796,7805.0
2024-11-26 14:55:00,174.88,175.14,174.88,175.06,9872.0,173.7662,174.0246,173.7662,173.9451,9872.0
2024-11-26 15:00:00,175.02,175.11,174.9,175.03,8072.0,173.9053,173.9948,173.7861,173.9153,8072.0
2024-11-26 15:05:00,174.94,174.94,174.29,174.36,32394.0,173.8258,173.8258,173.18,173.2495,32394.0
2024-11-26 15:10:00,174.36,174.78,174.36,174.71,9411.0,173.2495,173.6669,173.2495,173.5973,9411.0
2024-11-26 15:15:00,174.71,174.95,174.71,174.9,11697.0,173.5973,173.8358,173.5973,173.7861,11697.0
2024-11-26 15:20:00,174.85,175.01,174.66,174.88,14804.0,173.7364,173.8954,173.5476,173.7662,14804.0
2024-11-26 15:25:00,174.91,175.04,174.85,175.0,12455.0,173.796,173.9252,173.7364,173.8855,12455.0
2024-11-26 15:30:00,175.0,175.1,174.89,174.97,13536.0,173.8855,173.9848,173.7762,173.8557,13536.0
2024-11-26 15:35:00,175.01,175.14,174.91,175.08,13747.0,173.8954,174.0246,173.796,173.965,13747.0
2024-11-26 15:40:00,175.13,175.52,175.04,175.47,29472.0,174.0146,174.4022,173.9252,174.3525,29472.0
2024-11-26 15:45:00,175.44,175.6,175.35,175.55,30299.0,174.3227,174.4816,174.2332,174.432,30299.0
2024-11-26 15:50:00,175.56,175.91,175.49,175.74,39261.0,174.4419,174.7897,174.3723,174.6207,39261.0
2024-11-26 15:55:00,175.73,175.88,175.46,175.7,175908.0,174.6108,174.7599,174.3425,174.581,175908.0
2024-11-27 09:30:00,175.0,175.88,174.77,175.59,31763.0,173.8855,174.7599,173.6569,174.4717,31763.0
2024-11-27 09:35:00,175.68,176.26,175.59,175.65,23825.0,174.5611,175.1374,174.4717,174.5313,23825.0
2024-11-27 09:40:00,175.65,176.2,175.45,176.2,6948.0,174.5313,175.0778,174.3326,175.0778,6948.0
2024-11-27 09:45:00,176.2,176.36,175.86,176.01,7043.0,175.0778,175.2368,174.74,174.889,7043.0
2024-11-27 09:50:00,176.06,176.14,175.85,176.05,7690.0,174.9387,175.0182,174.73,174.9288,7690.0
2024-11-27 09:55:00,176.17,176.3,175.92,176.24,10407.0,175.048,175.1772,174.7996,175.1176,10407.0
2024-11-27 10:00:00,176.06,176.47,175.83,176.37,39171.0,174.9387,175.3461,174.7102,175.2467,39171.0
2024-11-27 10:05:00,176.46,176.57,175.43,175.44,19104.0,175.3362,175.4455,174.3127,174.3227,19104.0
2024-11-27 10:10:00,175.58,175.87,175.43,175.7,44888.0,174.4618,174.7499,174.3127,174.581,44888.0
2024-11-27 10:15:00,175.49,175.87,175.48,175.74,12730.0,174.3723,174.7499,174.3624,174.6207,12730.0
2024-11-27 10:20:00,175.74,175.79,175.0,175.0,5947.0,174.6207,174.6704,173.8855,173.8855,5947.0
2024-11-27 10:25:00,174.96,175.03,174.63,174.81,4511.0,173.8457,173.9153,173.5178,173.6967,4511.0
2024-11-27 10:30:00,174.97,174.97,174.62,174.71,9332.0,173.8557,173.8557,173.5079,173.5973,9332.0
2024-11-27 10:35:00,174.71,174.82,174.37,174.45,21367.0,173.5973,173.7066,173.2595,173.339,21367.0
2024-11-27 10:40:00,174.41,174.63,174.32,174.46,35241.0,173.2992,173.5178,173.2098,173.3489,35241.0
2024-11-27 10:45:00,174.46,174.56,174.25,174.36,6890.0,173.3489,173.4483,173.1402,173.2495,6890.0
2024-11-27 10:50:00,174.44,174.65,174.25,174.57,10413.0,173.329,173.5377,173.1402,173.4582,10413.0
2024-11-27 10:55:00,174.63,174.76,174.59,174.71,14780.0,173.5178,173.647,173.4781,173.5973,14780.0
2024-11-27 11:00:00,174.66,174.66,174.15,174.31,11203.0,173.5476,173.5476,173.0409,173.1999,11203.0
2024-11-27 11:05:00,174.31,174.91,174.27,174.91,6624.0,173.1999,173.796,173.1601,173.796,6624.0
2024-11-27 11:10:00,174.95,175.01,174.76,174.81,13411.0,173.8358,173.8954,173.647,173.6967,13411.0
2024-11-27 11:15:00,174.84,175.08,174.74,175.03,10096.0,173.7265,173.965,173.6271,173.9153,10096.0
2024-11-27 11:20:00,174.99,175.15,174.95,174.99,10450.0,173.8755,174.0345,173.8358,173.8755,10450.0
2024-11-27 11:25:00,174.94,174.96,174.75,174.75,12637.0,173.8258,173.8457,173.6371,173.6371,12637.0
2024-11-27 11:30:00,174.8,174.84,174.64,174.65,5948.0,173.6867,173.7265,173.5278,173.5377,5948.0
2024-11-27 11:35:00,174.67,175.03,174.65,175.03,7023.0,173.5576,173.9153,173.5377,173.9153,7023.0
2024-11-27 11:40:00,175.04,175.08,174.7,174.77,6733.0,173.9252,173.965,173.5874,173.6569,6733.0
2024-11-27 11:45:00,174.77,174.77,174.42,174.59,6934.0,173.6569,173.6569,173.3092,173.4781,6934.0
2024-11-27 11:50:00,174.58,174.64,174.28,174.28,7437.0,173.4681,173.5278,173.17,173.17,7437.0
2024-11-27 11:55:00,174.28,174.43,174.2,174.29,7671.0,173.17,173.3191,173.0906,173.18,7671.0
2024-11-27 12:00:00,174.26,174.31,173.94,174.3,17014.0,173.1502,173.1999,172.8322,173.1899,17014.0
2024-11-27 12:05:00,174.31,174.37,173.9,173.9,7717.0,173.1999,173.2595,172.7925,172.7925,7717.0
2024-11-27 12:10:00,173.97,174.5,173.89,174.48,18190.0,172.862,173.3886,172.7825,173.3688,18190.0
2024-11-27 12:15:00,174.48,174.5,174.26,174.32,6109.0,173.3688,173.3886,173.1502,173.2098,6109.0
2024-11-27 12:20:00,174.35,174.36,174.07,174.09,25402.0,173.2396,173.2495,172.9614,172.9813,25402.0
2024-11-27 12:25:00,174.05,174.58,174.01,174.52,19390.0,172.9415,173.4681,172.9018,173.4085,19390.0
2024-11-27 12:30:00,174.53,174.58,174.31,174.42,8842.0,173.4185,173.4681,173.1999,173.3092,8842.0
2024-11-27 12:35:00,174.48,174.61,174.41,174.42,9023.0,173.3688,173.4979,173.2992,173.3092,9023.0
2024-11-27 12:40:00,174.47,174.47,174.35,174.35,4347.0,173.3588,173.3588,173.2396,173.2396,4347.0
2024-11-27 12:45:00,174.35,174.73,174.34,174.67,10727.0,173.2396,173.6172,173.2297,173.5576,10727.0
2024-11-27 12:50:00,174.63,174.72,174.62,174.7,15299.0,173.5178,173.6072,173.5079,173.5874,15299.0
2024-11-27 12:55:00,174.7,174.7,174.5,174.54,5452.0,173.5874,173.5874,173.3886,173.4284,5452.0
2024-11-27 13:00:00,174.54,174.77,174.5,174.67,9362.0,173.4284,173.6569,173.3886,173.5576,9362.0
2024-11-27 13:05:00,174.67,174.79,174.6,174.72,8389.0,173.5576,173.6768,173.488,173.6072,8389.0
2024-11-27 13:10:00,174.72,174.72,174.62,174.67,5006.0,173.6072,173.6072,173.5079,173.5576,5006.0
2024-11-27 13:15:00,174.71,174.71,174.66,174.71,5614.0,173.5973,173.5973,173.5476,173.5973,5614.0
2024-11-27 13:20:00,174.72,174.76,174.65,174.67,8040.0,173.6072,173.647,173.5377,173.5576,8040.0
2024-11-27 13:25:00,174.67,174.67,174.46,174.5,5096.0,173.5576,173.5576,173.3489,173.3886,5096.0
2024-11-27 13:30:00,174.5,174.61,174.48,174.61,6015.0,173.3886,173.4979,173.3688,173.4979,6015.0
2024-11-27 13:35:00,174.59,174.65,174.52,174.61,6475.0,173.4781,173.5377,173.4085,173.4979,6475.0
2024-11-27 13:40:00,174.61,174.69,174.55,174.65,7772.0,173.4979,173.5774,173.4383,173.5377,7772.0
2024-11-27 13:45:00,174.63,174.7,174.56,174.68,6646.0,173.5178,173.5874,173.4483,173.5675,6646.0
2024-11-27 13:50:00,174.67,174.72,174.53,174.66,5415.0,173.5576,173.6072,173.4185,173.5476,5415.0
2024-11-27 13:55:00,174.62,174.84,174.61,174.68,11785.0,173.5079,173.7265,173.4979,173.5675,11785.0
2024-11-27 14:00:00,174.68,174.71,174.59,174.66,9572.0,173.5675,173.5973,173.4781,173.5476,9572.0
2024-11-27 14:05:00,174.68,174.86,174.67,174.84,6975.0,173.5675,173.7464,173.5576,173.7265,6975.0
2024-11-27 14:10:00,174.83,174.84,174.63,174.68,5797.0,173.7165,173.7265,173.5178,173.5675,5797.0
2024-11-27 14:15:00,174.63,174.73,174.63,174.65,9671.0,173.5178,173.6172,173.5178,173.5377,9671.0
2024-11-27 14:20:00,174.61,174.63,174.36,174.49,7189.0,173.4979,173.5178,173.2495,173.3787,7189.0
2024-11-27 14:25:00,174.49,174.52,174.34,174.42,7469.0,173.3787,173.4085,173.2297,173.3092,7469.0
2024-11-27 14:30:00,174.42,174.49,174.33,174.33,6912.0,173.3092,173.3787,173.2197,173.2197,6912.0
2024-11-27 14:35:00,174.31,174.6,174.23,174.48,13084.0,173.1999,173.488,173.1204,173.3688,13084.0
2024-11-27 14:40:00,174.49,174.52,174.42,174.49,4586.0,173.3787,173.4085,173.3092,173.3787,4586.0
2024-11-27 14:45:00,174.49,174.51,174.33,174.37,9393.0,173.3787,173.3986,173.2197,173.2595,9393.0
2024-11-27 14:50:00,174.33,174.38,174.17,174.27,18601.0,173.2197,173.2694,173.0607,173.1601,18601.0
2024-11-27 14:55:00,174.24,174.24,174.1,174.19,9142.0,173.1303,173.1303,172.9912,173.0806,9142.0
2024-11-27 15:00:00,174.19,174.23,174.08,174.15,10091.0,173.0806,173.1204,172.9713,173.0409,10091.0
2024-11-27 15:05:00,174.19,174.22,173.94,174.02,15665.0,173.0806,173.1104,172.8322,172.9117,15665.0
2024-11-27 15:10:00,174.01,174.07,173.8,173.99,21178.0,172.9018,172.9614,172.6931,172.8819,21178.0
2024-11-27 15:15:00,173.98,174.02,173.91,173.92,6653.0,172.872,172.9117,172.8024,172.8123,6653.0
2024-11-27 15:20:00,173.93,174.03,173.92,173.97,14348.0,172.8223,172.9216,172.8123,172.862,14348.0
2024-11-27 15:25:00,173.97,174.09,173.97,174.07,20844.0,172.862,172.9813,172.862,172.9614,20844.0
2024-11-27 15:30:00,174.07,174.09,173.9,174.0,23919.0,172.9614,172.9813,172.7925,172.8918,23919.0
2024-11-27 15:35:00,174.0,174.22,173.97,174.17,13774.0,172.8918,173.1104,172.862,173.0607,13774.0
2024-11-27 15:40:00,174.2,174.2,174.05,174.15,15613.0,173.0906,173.0906,172.9415,173.0409,15613.0
2024-11-27 15:45:00,174.15,174.35,174.09,174.19,56789.0,173.0409,173.2396,172.9813,173.0806,56789.0
2024-11-27 15:50:00,174.17,174.35,174.07,174.14,60268.0,173.0607,173.2396,172.9614,173.0309,60268.0
2024-11-27 15:55:00,174.18,174.19,173.75,173.78,153331.0,173.0707,173.0806,172.6434,172.6732,153331.0
2024-11-29 09:30:00,175.95,176.4,175.5,175.63,34786.0,174.8294,175.2765,174.3823,174.5115,34786.0
2024-11-29 09:35:00,175.67,175.67,175.11,175.35,12928.0,174.5512,174.5512,173.9948,174.2332,12928.0
2024-11-29 09:40:00,175.34,175.6,175.16,175.3,8469.0,174.2233,174.4816,174.0444,174.1836,8469.0
2024-11-29 09:45:00,175.31,175.35,174.74,174.84,15214.0,174.1935,174.2332,173.6271,173.7265,15214.0
2024-11-29 09:50:00,174.84,175.15,174.71,174.79,9245.0,173.7265,174.0345,173.5973,173.6768,9245.0
2024-11-29 09:55:00,174.79,174.88,174.23,174.87,20309.0,173.6768,173.7662,173.1204,173.7563,20309.0
2024-11-29 10:00:00,174.9,175.38,174.83,175.2,22735.0,173.7861,174.263,173.7165,174.0842,22735.0
2024-11-29 10:05:00,175.19,175.67,175.12,175.55,23421.0,174.0743,174.5512,174.0047,174.432,23421.0
2024-11-29 10:10:00,175.34,175.56,175.26,175.35,6972.0,174.2233,174.4419,174.1438,174.2332,6972.0
2024-11-29 10:15:00,175.26,175.43,175.11,175.12,11485.0,174.1438,174.3127,173.9948,174.0047,11485.0
2024-11-29 10:20:00,175.12,175.13,174.84,175.02,13521.0,174.0047,174.0146,173.7265,173.9053,13521.0
2024-11-29 10:25:00,175.08,175.16,174.91,175.04,10420.0,173.965,174.0444,173.796,173.9252,10420.0
2024-11-29 10:30:00,175.0,175.33,174.98,175.23,9166.0,173.8855,174.2134,173.8656,174.114,9166.0
2024-11-29 10:35:00,175.22,175.22,174.99,175.15,6047.0,174.1041,174.1041,173.8755,174.0345,6047.0
2024-11-29 10:40:00,175.18,175.27,175.17,175.18,3475.0,174.0643,174.1537,174.0544,174.0643,3475.0
2024-11-29 10:45:00,175.26,175.55,175.12,175.55,17584.0,174.1438,174.432,174.0047,174.432,17584.0
2024-11-29 10:50:00,175.61,175.78,175.38,175.76,20165.0,174.4916,174.6605,174.263,174.6406,20165.0
2024-11-29 10:55:00,175.75,175.83,175.55,175.58,12678.0,174.6307,174.7102,174.432,174.4618,12678.0
2024-11-29 11:00:00,175.58,175.62,175.5,175.5,3557.0,174.4618,174.5015,174.3823,174.3823,3557.0
2024-11-29 11:05:00,175.44,175.44,175.21,175.38,10845.0,174.3227,174.3227,174.0941,174.263,10845.0
2024-11-29 11:10:00,175.37,175.49,175.18,175.36,17440.0,174.2531,174.3723,174.0643,174.2432,17440.0
2024-11-29 11:15:00,175.33,175.55,175.33,175.38,18216.0,174.2134,174.432,174.2134,174.263,18216.0
2024-11-29 11:20:00,175.35,175.42,175.15,175.15,4767.0,174.2332,174.3028,174.0345,174.0345,4767.0
2024-11-29 11:25:00,175.21,175.45,175.15,175.44,8780.0,174.0941,174.3326,174.0345,174.3227,8780.0
2024-11-29 11:30:00,175.49,175.64,175.4,175.55,9606.0,174.3723,174.5214,174.2829,174.432,9606.0
2024-11-29 11:35:00,175.5,175.5,175.28,175.3,9166.0,174.3823,174.3823,174.1637,174.1836,9166.0
2024-11-29 11:40:00,175.34,175.56,175.26,175.5,19557.0,174.2233,174.4419,174.1438,174.3823,19557.0
2024-11-29 11:45:00,175.5,175.66,175.48,175.57,10037.0,174.3823,174.5413,174.3624,174.4518,10037.0
2024-11-29 11:50:00,175.6,175.86,175.56,175.73,41930.0,174.4816,174.74,174.4419,174.6108,41930.0
2024-11-29 11:55:00,175.66,175.7,175.39,175.43,12520.0,174.5413,174.581,174.273,174.3127,12520.0
2024-11-29 12:00:00,175.44,175.46,175.39,175.45,3655.0,174.3227,174.3425,174.273,174.3326,3655.0
2024-11-29 12:05:00,175.44,175.7,175.39,175.56,11181.0,174.3227,174.581,174.273,174.4419,11181.0
2024-11-29 12:10:00,175.55,175.56,175.4,175.45,20000.0,174.432,174.4419,174.2829,174.3326,20000.0
2024-11-29 12:15:00,175.44,175.59,175.35,175.46,26093.0,174.3227,174.4717,174.2332,174.3425,26093.0
2024-11-29 12:20:00,175.45,175.53,175.34,175.34,6280.0,174.3326,174.4121,174.2233,174.2233,6280.0
2024-11-29 12:25:00,175.37,175.4,175.27,175.39,9668.0,174.2531,174.2829,174.1537,174.273,9668.0
2024-11-29 12:30:00,175.39,175.58,175.39,175.56,11410.0,174.273,174.4618,174.273,174.4419,11410.0
2024-11-29 12:35:00,175.57,175.6,175.35,175.39,19981.0,174.4518,174.4816,174.2332,174.273,19981.0
2024-11-29 12:40:00,175.39,175.68,175.39,175.64,21117.0,174.273,174.5611,174.273,174.5214,21117.0
2024-11-29 12:45:00,175.64,175.79,175.41,175.48,41174.0,174.5214,174.6704,174.2929,174.3624,41174.0
2024-11-29 12:50:00,175.48,175.77,175.31,175.67,61259.0,174.3624,174.6506,174.1935,174.5512,61259.0
2024-11-29 12:55:00,175.71,175.71,175.04,175.14,76369.0,174.5909,174.5909,173.9252,174.0246,76369.0
2024-12-02 09:30:00,176.06,176.11,174.75,174.8,247483.0,174.9387,174.9884,173.6371,173.6867,247483.0
2024-12-02 09:35:00,174.8,175.23,174.17,174.61,47521.0,173.6867,174.114,173.0607,173.4979,47521.0
2024-12-02 09:40:00,174.61,175.22,174.24,175.03,63104.0,173.4979,174.1041,173.1303,173.9153,63104.0
2024-12-02 09:45:00,175.03,175.22,174.2,174.2,26561.0,173.9153,174.1041,173.0906,173.0906,26561.0
2024-12-02 09:50:00,174.06,174.2,173.85,174.09,27928.0,172.9514,173.0906,172.7428,172.9813,27928.0
2024-12-02 09:55:00,174.11,174.11,173.52,173.75,24580.0,173.0011,173.0011,172.4149,172.6434,24580.0
2024-12-02 10:00:00,173.77,173.89,173.26,173.5,13535.0,172.6633,172.7825,172.1565,172.395,13535.0
2024-12-02 10:05:00,173.48,173.77,173.32,173.42,20888.0,172.3751,172.6633,172.2162,172.3155,20888.0
2024-12-02 10:10:00,173.39,173.67,172.92,172.92,30393.0,172.2857,172.5639,171.8187,171.8187,30393.0
2024-12-02 10:15:00,173.01,173.58,172.96,173.56,50898.0,171.9081,172.4745,171.8585,172.4546,50898.0
2024-12-02 10:20:00,173.57,173.89,173.53,173.77,9214.0,172.4646,172.7825,172.4248,172.6633,9214.0
2024-12-02 10:25:00,173.77,173.96,173.29,173.29,20692.0,172.6633,172.8521,172.1864,172.1864,20692.0
2024-12-02 10:30:00,173.38,173.65,173.0,173.18,17308.0,172.2758,172.5441,171.8982,172.0771,17308.0
2024-12-02 10:35:00,173.18,173.22,172.76,172.95,12273.0,172.0771,172.1168,171.6597,171.8485,12273.0
2024-12-02 10:40:00,172.95,173.08,172.56,172.77,19679.0,171.8485,171.9777,171.461,171.6697,19679.0
2024-12-02 10:45:00,172.87,172.87,172.4,172.51,6752.0,171.769,171.769,171.302,171.4113,6752.0
2024-12-02 10:50:00,172.52,172.52,172.31,172.37,9350.0,171.4213,171.4213,171.2126,171.2722,9350.0
2024-12-02 10:55:00,172.44,172.44,172.13,172.33,16599.0,171.3418,171.3418,171.0337,171.2325,16599.0
2024-12-02 11:00:00,172.27,172.49,172.2,172.22,11182.0,171.1728,171.3914,171.1033,171.1232,11182.0
2024-12-02 11:05:00,172.2,172.45,172.12,172.38,6972.0,171.1033,171.3517,171.0238,171.2821,6972.0
2024-12-02 11:10:00,172.44,172.63,172.19,172.28,19489.0,171.3418,171.5306,171.0934,171.1828,19489.0
2024-12-02 11:15:00,172.34,172.65,172.33,172.61,8396.0,171.2424,171.5504,171.2325,171.5107,8396.0
2024-12-02 11:20:00,172.66,172.89,172.54,172.84,23912.0,171.5604,171.7889,171.4411,171.7392,23912.0
2024-12-02 11:25:00,172.87,173.08,172.79,172.83,34992.0,171.769,171.9777,171.6895,171.7293,34992.0
2024-12-02 11:30:00,172.82,173.2,172.75,172.89,21228.0,171.7193,172.0969,171.6498,171.7889,21228.0
2024-12-02 11:35:00,172.84,172.9,172.63,172.66,10415.0,171.7392,171.7988,171.5306,171.5604,10415.0
2024-12-02 11:40:00,172.66,172.93,172.66,172.83,10305.0,171.5604,171.8286,171.5604,171.7293,10305.0
2024-12-02 11:45:00,172.82,172.82,172.62,172.76,15728.0,171.7193,171.7193,171.5206,171.6597,15728.0
2024-12-02 11:50:00,172.76,172.91,172.65,172.75,10259.0,171.6597,171.8088,171.5504,171.6498,10259.0
2024-12-02 11:55:00,172.78,172.78,172.51,172.59,12218.0,171.6796,171.6796,171.4113,171.4908,12218.0
2024-12-02 12:00:00,172.6,172.77,172.56,172.72,11967.0,171.5007,171.6697,171.461,171.62,11967.0
2024-12-02 12:05:00,172.67,172.83,172.57,172.82,17116.0,171.5703,171.7293,171.4709,171.7193,17116.0
2024-12-02 12:10:00,172.85,173.0,172.77,172.84,12668.0,171.7492,171.8982,171.6697,171.7392,12668.0
2024-12-02 12:15:00,172.92,173.01,172.66,172.7,9270.0,171.8187,171.9081,171.5604,171.6001,9270.0
2024-12-02 12:20:00,172.74,172.74,172.54,172.6,11847.0,171.6399,171.6399,171.4411,171.5007,11847.0
2024-12-02 12:25:00,172.56,172.71,172.53,172.7,11635.0,171.461,171.61,171.4312,171.6001,11635.0
2024-12-02 12:30:00,172.7,172.86,172.6,172.78,8706.0,171.6001,171.7591,171.5007,171.6796,8706.0
2024-12-02 12:35:00,172.75,172.81,172.66,172.77,9309.0,171.6498,171.7094,171.5604,171.6697,9309.0
2024-12-02 12:40:00,172.74,173.02,172.74,173.0,8860.0,171.6399,171.9181,171.6399,171.8982,8860.0
2024-12-02 12:45:00,173.06,173.06,172.92,173.01,14655.0,171.9578,171.9578,171.8187,171.9081,14655.0
2024-12-02 12:50:00,172.98,172.98,172.83,172.95,7456.0,171.8783,171.8783,171.7293,171.8485,7456.0
2024-12-02 12:55:00,172.95,172.96,172.77,172.78,8595.0,171.8485,171.8585,171.6697,171.6796,8595.0
2024-12-02 13:00:00,172.77,172.87,172.57,172.72,10628.0,171.6697,171.769,171.4709,171.62,10628.0
2024-12-02 13:05:00,172.72,172.99,172.71,172.96,3912.0,171.62,171.8883,171.61,171.8585,3912.0
2024-12-02 13:10:00,173.02,173.13,172.97,172.97,21588.0,171.9181,172.0274,171.8684,171.8684,21588.0
2024-12-02 13:15:00,172.97,173.13,172.91,172.92,17175.0,171.8684,172.0274,171.8088,171.8187,17175.0
2024-12-02 13:20:00,172.96,172.96,172.76,172.8,14973.0,171.8585,171.8585,171.6597,171.6995,14973.0
2024-12-02 13:25:00,172.8,172.82,172.74,172.8,8359.0,171.6995,171.7193,171.6399,171.6995,8359.0
2024-12-02 13:30:00,172.76,172.83,172.73,172.8,11421.0,171.6597,171.7293,171.6299,171.6995,11421.0
2024-12-02 13:35:00,172.8,172.88,172.72,172.88,32842.0,171.6995,171.779,171.62,171.779,32842.0
2024-12-02 13:40:00,172.87,173.03,172.58,172.59,21451.0,171.769,171.928,171.4809,171.4908,21451.0
2024-12-02 13:45:00,172.55,172.81,172.55,172.75,2884.0,171.4511,171.7094,171.4511,171.6498,2884.0
2024-12-02 13:50:00,172.78,172.92,172.76,172.81,11039.0,171.6796,171.8187,171.6597,171.7094,11039.0
2024-12-02 13:55:00,172.83,173.1,172.81,173.01,37642.0,171.7293,171.9976,171.7094,171.9081,37642.0
2024-12-02 14:00:00,173.01,173.06,172.92,172.93,8678.0,171.9081,171.9578,171.8187,171.8286,8678.0
2024-12-02 14:05:00,172.93,172.97,172.81,172.86,3715.0,171.8286,171.8684,171.7094,171.7591,3715.0
2024-12-02 14:10:00,172.8,172.82,172.58,172.6,12444.0,171.6995,171.7193,171.4809,171.5007,12444.0
2024-12-02 14:15:00,172.6,172.82,172.6,172.6,12215.0,171.5007,171.7193,171.5007,171.5007,12215.0
2024-12-02 14:20:00,172.6,172.9,172.6,172.9,11515.0,171.5007,171.7988,171.5007,171.7988,11515.0
2024-12-02 14:25:00,172.95,173.04,172.9,173.02,20319.0,171.8485,171.9379,171.7988,171.9181,20319.0
2024-12-02 14:30:00,173.03,173.09,172.83,172.84,51987.0,171.928,171.9876,171.7293,171.7392,51987.0
2024-12-02 14:35:00,172.88,172.89,172.79,172.84,13869.0,171.779,171.7889,171.6895,171.7392,13869.0
2024-12-02 14:40:00,172.82,172.87,172.81,172.81,7582.0,171.7193,171.769,171.7094,171.7094,7582.0
2024-12-02 14:45:00,172.84,172.85,172.69,172.72,12770.0,171.7392,171.7492,171.5902,171.62,12770.0
2024-12-02 14:50:00,172.72,172.89,172.67,172.81,19876.0,171.62,171.7889,171.5703,171.7094,19876.0
2024-12-02 14:55:00,172.77,172.92,172.73,172.83,28941.0,171.6697,171.8187,171.6299,171.7293,28941.0
2024-12-02 15:00:00,172.79,172.88,172.72,172.87,19271.0,171.6895,171.779,171.62,171.769,19271.0
2024-12-02 15:05:00,172.91,173.02,172.9,172.99,25919.0,171.8088,171.9181,171.7988,171.8883,25919.0
2024-12-02 15:10:00,172.93,173.04,172.9,173.0,16084.0,171.8286,171.9379,171.7988,171.8982,16084.0
2024-12-02 15:15:00,173.0,173.05,172.89,172.98,19250.0,171.8982,171.9479,171.7889,171.8783,19250.0
2024-12-02 15:20:00,172.96,173.04,172.85,172.89,14989.0,171.8585,171.9379,171.7492,171.7889,14989.0
2024-12-02 15:25:00,172.87,172.88,172.72,172.73,23915.0,171.769,171.779,171.62,171.6299,23915.0
2024-12-02 15:30:00,172.73,172.73,172.46,172.53,71219.0,171.6299,171.6299,171.3616,171.4312,71219.0
2024-12-02 15:35:00,172.55,172.6,172.42,172.51,36053.0,171.4511,171.5007,171.3219,171.4113,36053.0
2024-12-02 15:40:00,172.54,172.54,172.2,172.21,22900.0,171.4411,171.4411,171.1033,171.1132,22900.0
2024-12-02 15:45:00,172.24,172.39,172.17,172.23,30479.0,171.143,171.2921,171.0735,171.1331,30479.0
2024-12-02 15:50:00,172.18,172.28,171.97,171.99,78624.0,171.0834,171.1828,170.8748,170.8946,78624.0
2024-12-02 15:55:00,171.99,172.42,171.9,172.34,234941.0,170.8946,171.3219,170.8052,171.2424,234941.0
2024-12-03 09:30:00,173.75,174.23,172.53,173.68,95712.0,172.6434,173.1204,171.4312,172.5739,95712.0
2024-12-03 09:35:00,173.99,173.99,173.04,173.13,25937.0,172.8819,172.8819,171.9379,172.0274,25937.0
2024-12-03 09:40:00,173.0,173.46,172.99,173.0,22034.0,171.8982,172.3553,171.8883,171.8982,22034.0
2024-12-03 09:45:00,173.09,173.62,173.08,173.45,39180.0,171.9876,172.5143,171.9777,172.3453,39180.0
2024-12-03 09:50:00,173.43,173.43,173.02,173.2,28403.0,172.3255,172.3255,171.9181,172.0969,28403.0
2024-12-03 09:55:00,173.26,174.2,173.21,173.93,81477.0,172.1565,173.0906,172.1069,172.8223,81477.0
2024-12-03 10:00:00,174.03,174.13,173.66,173.66,71345.0,172.9216,173.021,172.554,172.554,71345.0
2024-12-03 10:05:00,173.81,173.85,173.53,173.6,10203.0,172.703,172.7428,172.4248,172.4944,10203.0
2024-12-03 10:10:00,173.7,173.74,173.27,173.27,10716.0,172.5937,172.6335,172.1665,172.1665,10716.0
2024-12-03 10:15:00,173.43,173.96,173.29,173.69,28999.0,172.3255,172.8521,172.1864,172.5838,28999.0
2024-12-03 10:20:00,173.78,174.02,173.45,173.63,71056.0,172.6732,172.9117,172.3453,172.5242,71056.0
2024-12-03 10:25:00,173.53,173.61,173.19,173.37,39618.0,172.4248,172.5043,172.087,172.2658,39618.0
2024-12-03 10:30:00,173.37,173.47,172.56,172.65,24557.0,172.2658,172.3652,171.461,171.5504,24557.0
2024-12-03 10:35:00,172.7,173.33,172.67,173.14,24880.0,171.6001,172.2261,171.5703,172.0373,24880.0
2024-12-03 10:40:00,173.17,173.24,172.61,172.75,12232.0,172.0671,172.1367,171.5107,171.6498,12232.0
2024-12-03 10:45:00,172.75,172.76,172.48,172.62,10666.0,171.6498,171.6597,171.3815,171.5206,10666.0
2024-12-03 10:50:00,172.77,172.82,172.53,172.59,10051.0,171.6697,171.7193,171.4312,171.4908,10051.0
2024-12-03 10:55:00,172.59,172.75,172.52,172.69,6725.0,171.4908,171.6498,171.4213,171.5902,6725.0
2024-12-03 11:00:00,172.72,173.05,172.25,173.0,323481.0,171.62,171.9479,171.153,171.8982,323481.0
2024-12-03 11:05:00,172.95,172.96,172.7,172.78,10551.0,171.8485,171.8585,171.6001,171.6796,10551.0
2024-12-03 11:10:00,172.75,172.98,172.69,172.89,5275.0,171.6498,171.8783,171.5902,171.7889,5275.0
2024-12-03 11:15:00,172.83,172.95,172.78,172.87,20986.0,171.7293,171.8485,171.6796,171.769,20986.0
2024-12-03 11:20:00,172.82,172.93,172.8,172.93,14822.0,171.7193,171.8286,171.6995,171.8286,14822.0
2024-12-03 11:25:00,172.95,173.05,172.91,173.0,26341.0,171.8485,171.9479,171.8088,171.8982,26341.0
2024-12-03 11:30:00,172.96,172.98,172.78,172.88,10698.0,171.8585,171.8783,171.6796,171.779,10698.0
2024-12-03 11:35:00,172.77,172.77,172.56,172.59,2890.0,171.6697,171.6697,171.461,171.4908,2890.0
2024-12-03 11:40:00,172.59,172.83,172.52,172.8,7821.0,171.4908,171.7293,171.4213,171.6995,7821.0
2024-12-03 11:45:00,172.83,172.98,172.68,172.98,7582.0,171.7293,171.8783,171.5802,171.8783,7582.0
2024-12-03 11:50:00,172.99,173.08,172.93,172.96,32565.0,171.8883,171.9777,171.8286,171.8585,32565.0
2024-12-03 11:55:00,172.93,172.93,172.57,172.57,8744.0,171.8286,171.8286,171.4709,171.4709,8744.0
2024-12-03 12:00:00,172.56,172.62,172.46,172.5,14078.0,171.461,171.5206,171.3616,171.4014,14078.0
2024-12-03 12:05:00,172.52,172.57,172.41,172.5,20098.0,171.4213,171.4709,171.312,171.4014,20098.0
2024-12-03 12:10:00,172.49,172.55,172.44,172.51,3078.0,171.3914,171.4511,171.3418,171.4113,3078.0
2024-12-03 12:15:00,172.5,172.83,172.5,172.63,20057.0,171.4014,171.7293,171.4014,171.5306,20057.0
2024-12-03 12:20:00,172.63,172.63,172.46,172.54,4045.0,171.5306,171.5306,171.3616,171.4411,4045.0
2024-12-03 12:25:00,172.53,172.74,172.47,172.71,25481.0,171.4312,171.6399,171.3716,171.61,25481.0
2024-12-03 12:30:00,172.66,172.88,172.66,172.88,14769.0,171.5604,171.779,171.5604,171.779,14769.0
2024-12-03 12:35:00,172.88,172.88,172.73,172.79,10210.0,171.779,171.779,171.6299,171.6895,10210.0
2024-12-03 12:40:00,172.79,172.9,172.79,172.89,14319.0,171.6895,171.7988,171.6895,171.7889,14319.0
2024-12-03 12:45:00,172.9,173.05,172.85,173.02,19327.0,171.7988,171.9479,171.7492,171.9181,19327.0
2024-12-03 12:50:00,173.0,173.04,172.95,172.97,18260.0,171.8982,171.9379,171.8485,171.8684,18260.0
2024-12-03 12:55:00,172.96,172.97,172.79,172.85,9164.0,171.8585,171.8684,171.6895,171.7492,9164.0
2024-12-03 13:00:00,172.82,173.03,172.7,173.0,21624.0,171.7193,171.928,171.6001,171.8982,21624.0
2024-12-03 13:05:00,172.97,173.24,172.96,173.11,56049.0,171.8684,172.1367,171.8585,172.0075,56049.0
2024-12-03 13:10:00,173.11,173.11,172.82,172.9,13548.0,172.0075,172.0075,171.7193,171.7988,13548.0
2024-12-03 13:15:00,172.9,173.03,172.87,173.03,7346.0,171.7988,171.928,171.769,171.928,7346.0
2024-12-03 13:20:00,173.0,173.14,172.96,172.97,10842.0,171.8982,172.0373,171.8585,171.8684,10842.0
2024-12-03 13:25:00,172.98,173.02,172.92,172.95,9603.0,171.8783,171.9181,171.8187,171.8485,9603.0
2024-12-03 13:30:00,172.92,173.16,172.86,173.15,8296.0,171.8187,172.0572,171.7591,172.0472,8296.0
2024-12-03 13:35:00,173.06,173.12,172.93,172.93,10869.0,171.9578,172.0174,171.8286,171.8286,10869.0
2024-12-03 13:40:00,172.92,173.01,172.89,172.95,5361.0,171.8187,171.9081,171.7889,171.8485,5361.0
2024-12-03 13:45:00,172.95,173.03,172.94,173.03,4887.0,171.8485,171.928,171.8386,171.928,4887.0
2024-12-03 13:50:00,173.0,173.07,172.95,172.95,11139.0,171.8982,171.9678,171.8485,171.8485,11139.0
2024-12-03 13:55:00,172.93,172.98,172.88,172.93,13380.0,171.8286,171.8783,171.779,171.8286,13380.0
2024-12-03 14:00:00,172.88,172.89,172.53,172.53,36846.0,171.779,171.7889,171.4312,171.4312,36846.0
2024-12-03 14:05:00,172.52,172.63,172.5,172.61,5789.0,171.4213,171.5306,171.4014,171.5107,5789.0
2024-12-03 14:10:00,172.6,172.66,172.39,172.44,10085.0,171.5007,171.5604,171.2921,171.3418,10085.0
2024-12-03 14:15:00,172.49,172.71,172.46,172.62,24008.0,171.3914,171.61,171.3616,171.5206,24008.0
2024-12-03 14:20:00,172.66,172.75,172.45,172.48,11962.0,171.5604,171.6498,171.3517,171.3815,11962.0
2024-12-03 14:25:00,172.5,172.64,172.35,172.58,68568.0,171.4014,171.5405,171.2523,171.4809,68568.0
2024-12-03 14:30:00,172.58,172.6,172.42,172.51,45602.0,171.4809,171.5007,171.3219,171.4113,45602.0
2024-12-03 14:35:00,172.59,172.91,172.59,172.77,18138.0,171.4908,171.8088,171.4908,171.6697,18138.0
2024-12-03 14:40:00,172.77,172.83,172.45,172.58,37054.0,171.6697,171.7293,171.3517,171.4809,37054.0
2024-12-03 14:45:00,172.55,172.61,172.24,172.47,27558.0,171.4511,171.5107,171.143,171.3716,27558.0
2024-12-03 14:50:00,172.47,172.8,172.46,172.75,49072.0,171.3716,171.6995,171.3616,171.6498,49072.0
2024-12-03 14:55:00,172.73,172.73,172.56,172.63,11546.0,171.6299,171.6299,171.461,171.5306,11546.0
2024-12-03 15:00:00,172.62,172.62,172.44,172.52,13213.0,171.5206,171.5206,171.3418,171.4213,13213.0
2024-12-03 15:05:00,172.52,172.68,172.51,172.67,19567.0,171.4213,171.5802,171.4113,171.5703,19567.0
2024-12-03 15:10:00,172.69,172.7,172.43,172.54,17605.0,171.5902,171.6001,171.3318,171.4411,17605.0
2024-12-03 15:15:00,172.54,172.61,172.41,172.41,25386.0,171.4411,171.5107,171.312,171.312,25386.0
2024-12-03 15:20:00,172.41,172.55,172.36,172.52,25629.0,171.312,171.4511,171.2623,171.4213,25629.0
2024-12-03 15:25:00,172.57,172.6,172.45,172.59,87243.0,171.4709,171.5007,171.3517,171.4908,87243.0
2024-12-03 15:30:00,172.6,172.6,172.35,172.5,63732.0,171.5007,171.5007,171.2523,171.4014,63732.0
2024-12-03 15:35:00,172.5,172.78,172.48,172.74,134724.0,171.4014,171.6796,171.3815,171.6399,134724.0
2024-12-03 15:40:00,172.75,172.93,172.67,172.69,33063.0,171.6498,171.8286,171.5703,171.5902,33063.0
2024-12-03 15:45:00,172.68,172.78,172.59,172.75,53732.0,171.5802,171.6796,171.4908,171.6498,53732.0
2024-12-03 15:50:00,172.78,172.91,172.68,172.68,135441.0,171.6796,171.8088,171.5802,171.5802,135441.0
2024-12-03 15:55:00,172.67,173.1,172.47,173.0,593743.0,171.5703,171.9976,171.3716,171.8982,593743.0
2024-12-04 09:30:00,173.0,173.59,172.0,173.56,44415.0,171.8982,172.4844,170.9046,172.4546,44415.0
2024-12-04 09:35:00,173.56,174.12,172.76,172.99,41484.0,172.4546,173.0111,171.6597,171.8883,41484.0
2024-12-04 09:40:00,173.14,173.64,172.9,173.45,26620.0,172.0373,172.5341,171.7988,172.3453,26620.0
2024-12-04 09:45:00,173.48,174.05,173.18,173.97,43900.0,172.3751,172.9415,172.0771,172.862,43900.0
2024-12-04 09:50:00,173.81,174.23,173.5,173.62,39680.0,172.703,173.1204,172.395,172.5143,39680.0
2024-12-04 09:55:00,173.63,173.84,173.3,173.6,20050.0,172.5242,172.7329,172.1963,172.4944,20050.0
2024-12-04 10:00:00,173.38,173.52,172.61,172.71,23910.0,172.2758,172.4149,171.5107,171.61,23910.0
2024-12-04 10:05:00,172.83,172.85,172.41,172.75,22544.0,171.7293,171.7492,171.312,171.6498,22544.0
2024-12-04 10:10:00,172.61,172.83,172.42,172.54,48676.0,171.5107,171.7293,171.3219,171.4411,48676.0
2024-12-04 10:15:00,172.58,172.66,172.35,172.56,16799.0,171.4809,171.5604,171.2523,171.461,16799.0
2024-12-04 10:20:00,172.63,172.83,172.5,172.68,20429.0,171.5306,171.7293,171.4014,171.5802,20429.0
2024-12-04 10:25:00,172.72,173.04,172.72,173.0,31105.0,171.62,171.9379,171.62,171.8982,31105.0
2024-12-04 10:30:00,173.08,173.58,173.08,173.47,41139.0,171.9777,172.4745,171.9777,172.3652,41139.0
2024-12-04 10:35:00,173.48,173.5,173.19,173.3,43512.0,172.3751,172.395,172.087,172.1963,43512.0
2024-12-04 10:40:00,173.28,173.42,173.19,173.25,165787.0,172.1764,172.3155,172.087,172.1466,165787.0
2024-12-04 10:45:00,173.32,173.42,173.04,173.1,40653.0,172.2162,172.3155,171.9379,171.9976,40653.0
2024-12-04 10:50:00,173.05,173.08,172.92,172.92,22669.0,171.9479,171.9777,171.8187,171.8187,22669.0
2024-12-04 10:55:00,172.93,173.22,172.93,172.95,16661.0,171.8286,172.1168,171.8286,171.8485,16661.0
2024-12-04 11:00:00,172.99,173.32,172.93,173.28,5770.0,171.8883,172.2162,171.8286,172.1764,5770.0
2024-12-04 11:05:00,173.3,173.39,173.2,173.28,20959.0,172.1963,172.2857,172.0969,172.1764,20959.0
2024-12-04 11:10:00,173.28,173.32,172.94,173.06,12116.0,172.1764,172.2162,171.8386,171.9578,12116.0
2024-12-04 11:15:00,173.03,173.06,172.86,172.99,32332.0,171.928,171.9578,171.7591,171.8883,32332.0
2024-12-04 11:20:00,173.05,173.35,173.01,173.07,16966.0,171.9479,172.246,171.9081,171.9678,16966.0
2024-12-04 11:25:00,173.06,173.2,173.06,173.15,24123.0,171.9578,172.0969,171.9578,172.0472,24123.0
2024-12-04 11:30:00,173.15,173.42,172.98,173.4,16519.0,172.0472,172.3155,171.8783,172.2957,16519.0
2024-12-04 11:35:00,173.37,173.48,173.29,173.41,10829.0,172.2658,172.3751,172.1864,172.3056,10829.0
2024-12-04 11:40:00,173.41,173.43,172.99,173.09,12732.0,172.3056,172.3255,171.8883,171.9876,12732.0
2024-12-04 11:45:00,173.11,173.46,173.1,173.23,33458.0,172.0075,172.3553,171.9976,172.1267,33458.0
2024-12-04 11:50:00,173.26,173.38,173.21,173.34,30386.0,172.1565,172.2758,172.1069,172.236,30386.0
2024-12-04 11:55:00,173.33,173.57,173.33,173.53,30109.0,172.2261,172.4646,172.2261,172.4248,30109.0
2024-12-04 12:00:00,173.53,173.6,173.4,173.42,44896.0,172.4248,172.4944,172.2957,172.3155,44896.0
2024-12-04 12:05:00,173.5,173.72,173.35,173.59,81144.0,172.395,172.6136,172.246,172.4844,81144.0
2024-12-04 12:10:00,173.59,173.6,173.26,173.26,27654.0,172.4844,172.4944,172.1565,172.1565,27654.0
2024-12-04 12:15:00,173.26,173.47,173.25,173.46,34611.0,172.1565,172.3652,172.1466,172.3553,34611.0
2024-12-04 12:20:00,173.46,173.57,173.17,173.34,63940.0,172.3553,172.4646,172.0671,172.236,63940.0
2024-12-04 12:25:00,173.32,173.56,173.29,173.3,19206.0,172.2162,172.4546,172.1864,172.1963,19206.0
2024-12-04 12:30:00,173.34,173.38,173.19,173.25,31899.0,172.236,172.2758,172.087,172.1466,31899.0
2024-12-04 12:35:00,173.25,173.48,173.25,173.42,33038.0,172.1466,172.3751,172.1466,172.3155,33038.0
2024-12-04 12:40:00,173.42,173.72,173.33,173.67,30138.0,172.3155,172.6136,172.2261,172.5639,30138.0
2024-12-04 12:45:00,173.71,173.98,173.65,173.97,25048.0,172.6037,172.872,172.5441,172.862,25048.0
2024-12-04 12:50:00,173.97,174.39,173.88,174.37,73420.0,172.862,173.2793,172.7726,173.2595,73420.0
2024-12-04 12:55:00,174.34,174.47,174.25,174.36,49739.0,173.2297,173.3588,173.1402,173.2495,49739.0
2024-12-04 13:00:00,174.37,174.38,174.03,174.11,36823.0,173.2595,173.2694,172.9216,173.0011,36823.0
2024-12-04 13:05:00,174.14,174.25,173.95,174.12,143432.0,173.0309,173.1402,172.8421,173.0111,143432.0
2024-12-04 13:10:00,174.09,174.15,173.86,174.06,26247.0,172.9813,173.0409,172.7527,172.9514,26247.0
2024-12-04 13:15:00,174.06,174.09,173.85,173.89,22877.0,172.9514,172.9813,172.7428,172.7825,22877.0
2024-12-04 13:20:00,173.9,173.9,173.48,173.54,31810.0,172.7925,172.7925,172.3751,172.4348,31810.0
2024-12-04 13:25:00,173.55,173.64,173.36,173.4,37782.0,172.4447,172.5341,172.2559,172.2957,37782.0
2024-12-04 13:30:00,173.41,173.47,172.95,173.22,44620.0,172.3056,172.3652,171.8485,172.1168,44620.0
2024-12-04 13:35:00,173.24,173.61,173.22,173.54,24486.0,172.1367,172.5043,172.1168,172.4348,24486.0
2024-12-04 13:40:00,173.57,173.84,173.57,173.79,34332.0,172.4646,172.7329,172.4646,172.6832,34332.0
2024-12-04 13:45:00,173.78,173.97,173.68,173.9,21758.0,172.6732,172.862,172.5739,172.7925,21758.0
2024-12-04 13:50:00,173.88,173.9,173.71,173.76,33042.0,172.7726,172.7925,172.6037,172.6534,33042.0
2024-12-04 13:55:00,173.73,173.83,173.57,173.63,32882.0,172.6236,172.7229,172.4646,172.5242,32882.0
2024-12-04 14:00:00,173.56,173.71,173.48,173.64,34226.0,172.4546,172.6037,172.3751,172.5341,34226.0
2024-12-04 14:05:00,173.66,173.79,173.36,173.5,61650.0,172.554,172.6832,172.2559,172.395,61650.0
2024-12-04 14:10:00,173.49,173.85,173.38,173.72,55420.0,172.3851,172.7428,172.2758,172.6136,55420.0
2024-12-04 14:15:00,173.78,173.99,173.54,173.92,45394.0,172.6732,172.8819,172.4348,172.8123,45394.0
2024-12-04 14:20:00,174.02,174.49,174.0,174.49,21183.0,172.9117,173.3787,172.8918,173.3787,21183.0
2024-12-04 14:25:00,174.48,174.63,174.38,174.57,26320.0,173.3688,173.5178,173.2694,173.4582,26320.0
2024-12-04 14:30:00,174.53,174.68,174.34,174.56,37258.0,173.4185,173.5675,173.2297,173.4483,37258.0
2024-12-04 14:35:00,174.56,174.71,174.32,174.45,44052.0,173.4483,173.5973,173.2098,173.339,44052.0
2024-12-04 14:40:00,174.45,174.55,174.2,174.31,22674.0,173.339,173.4383,173.0906,173.1999,22674.0
2024-12-04 14:45:00,174.28,174.34,174.21,174.23,24315.0,173.17,173.2297,173.1005,173.1204,24315.0
2024-12-04 14:50:00,174.23,174.24,173.94,174.09,32699.0,173.1204,173.1303,172.8322,172.9813,32699.0
2024-12-04 14:55:00,174.09,174.29,173.92,174.2,48363.0,172.9813,173.18,172.8123,173.0906,48363.0
2024-12-04 15:00:00,174.25,174.54,174.24,174.54,29481.0,173.1402,173.4284,173.1303,173.4284,29481.0
2024-12-04 15:05:00,174.49,174.77,174.49,174.75,41723.0,173.3787,173.6569,173.3787,173.6371,41723.0
2024-12-04 15:10:00,174.74,175.15,174.74,174.89,43942.0,173.6271,174.0345,173.6271,173.7762,43942.0
2024-12-04 15:15:00,174.9,174.91,174.73,174.81,44540.0,173.7861,173.796,173.6172,173.6967,44540.0
2024-12-04 15:20:00,174.81,174.98,174.77,174.96,32883.0,173.6967,173.8656,173.6569,173.8457,32883.0
2024-12-04 15:25:00,174.96,175.13,174.89,174.93,46311.0,173.8457,174.0146,173.7762,173.8159,46311.0
2024-12-04 15:30:00,174.95,175.19,174.89,174.99,53865.0,173.8358,174.0743,173.7762,173.8755,53865.0
2024-12-04 15:35:00,175.02,175.51,175.02,175.47,54993.0,173.9053,174.3922,173.9053,174.3525,54993.0
2024-12-04 15:40:00,175.43,175.71,175.41,175.63,81912.0,174.3127,174.5909,174.2929,174.5115,81912.0
2024-12-04 15:45:00,175.62,175.62,175.32,175.35,92598.0,174.5015,174.5015,174.2034,174.2332,92598.0
2024-12-04 15:50:00,175.37,175.44,175.06,175.14,118204.0,174.2531,174.3227,173.9451,174.0246,118204.0
2024-12-04 15:55:00,175.14,175.3,174.72,174.74,339235.0,174.0246,174.1836,173.6072,173.6271,339235.0
2024-12-05 09:30:00,174.61,174.9,174.07,174.44,33747.0,173.4979,173.7861,172.9614,173.329,33747.0
2024-12-05 09:35:00,174.44,174.9,174.29,174.63,14666.0,173.329,173.7861,173.18,173.5178,14666.0
2024-12-05 09:40:00,174.63,175.35,174.37,175.35,28580.0,173.5178,174.2332,173.2595,174.2332,28580.0
2024-12-05 09:45:00,175.27,175.34,174.77,174.9,48786.0,174.1537,174.2233,173.6569,173.7861,48786.0
2024-12-05 09:50:00,174.96,175.18,174.83,175.04,40210.0,173.8457,174.0643,173.7165,173.9252,40210.0
2024-12-05 09:55:00,175.11,175.63,175.11,175.44,29847.0,173.9948,174.5115,173.9948,174.3227,29847.0
2024-12-05 10:00:00,175.42,176.82,175.36,176.0,71841.0,174.3028,175.6939,174.2432,174.8791,71841.0
2024-12-05 10:05:00,176.0,176.91,176.0,176.69,44936.0,174.8791,175.7833,174.8791,175.5647,44936.0
2024-12-05 10:10:00,176.74,177.28,176.5,177.16,52600.0,175.6144,176.1509,175.3759,176.0317,52600.0
2024-12-05 10:15:00,177.11,178.21,176.98,177.98,33574.0,175.982,177.075,175.8529,176.8465,33574.0
2024-12-05 10:20:00,178.05,178.07,177.35,177.49,78936.0,176.916,176.9359,176.2205,176.3596,78936.0
2024-12-05 10:25:00,177.45,178.0,177.3,177.67,105847.0,176.3199,176.8664,176.1708,176.5385,105847.0
2024-12-05 10:30:00,177.75,177.97,177.42,177.72,48582.0,176.6179,176.8365,176.2901,176.5881,48582.0
2024-12-05 10:35:00,177.75,177.81,177.47,177.5,46350.0,176.6179,176.6776,176.3397,176.3695,46350.0
2024-12-05 10:40:00,177.5,178.06,177.5,177.9,69185.0,176.3695,176.926,176.3695,176.767,69185.0
2024-12-05 10:45:00,177.86,178.65,177.86,178.46,39004.0,176.7272,177.5122,176.7272,177.3234,39004.0
2024-12-05 10:50:00,178.4,178.5,178.19,178.27,38161.0,177.2638,177.3632,177.0551,177.1346,38161.0
2024-12-05 10:55:00,178.33,178.64,178.19,178.59,27039.0,177.1943,177.5023,177.0551,177.4526,27039.0
2024-12-05 11:00:00,178.59,178.75,178.38,178.66,39323.0,177.4526,177.6116,177.2439,177.5222,39323.0
2024-12-05 11:05:00,178.58,178.69,178.2,178.28,39007.0,177.4427,177.552,177.0651,177.1446,39007.0
2024-12-05 11:10:00,178.28,178.48,178.22,178.33,24735.0,177.1446,177.3433,177.085,177.1943,24735.0
2024-12-05 11:15:00,178.34,178.69,178.32,178.67,45252.0,177.2042,177.552,177.1843,177.5321,45252.0
2024-12-05 11:20:00,178.64,178.68,178.3,178.41,48704.0,177.5023,177.542,177.1644,177.2737,48704.0
2024-12-05 11:25:00,178.39,178.75,178.37,178.72,25967.0,177.2539,177.6116,177.234,177.5818,25967.0
2024-12-05 11:30:00,178.67,178.75,178.18,178.31,35363.0,177.5321,177.6116,177.0452,177.1744,35363.0
2024-12-05 11:35:00,178.33,178.5,178.22,178.5,25234.0,177.1943,177.3632,177.085,177.3632,25234.0
2024-12-05 11:40:00,178.42,178.67,178.26,178.31,38938.0,177.2837,177.5321,177.1247,177.1744,38938.0
2024-12-05 11:45:00,178.35,178.64,178.33,178.53,26776.0,177.2141,177.5023,177.1943,177.393,26776.0
2024-12-05 11:50:00,178.55,178.69,178.47,178.51,21265.0,177.4129,177.552,177.3334,177.3731,21265.0
2024-12-05 11:55:00,178.55,178.59,178.32,178.48,18350.0,177.4129,177.4526,177.1843,177.3433,18350.0
2024-12-05 12:00:00,178.48,178.63,178.36,178.49,26295.0,177.3433,177.4923,177.2241,177.3532,26295.0
2024-12-05 12:05:00,178.52,178.62,178.44,178.61,18837.0,177.383,177.4824,177.3036,177.4725,18837.0
2024-12-05 12:10:00,178.61,178.71,178.51,178.64,16764.0,177.4725,177.5718,177.3731,177.5023,16764.0
2024-12-05 12:15:00,178.63,178.66,178.32,178.41,25407.0,177.4923,177.5222,177.1843,177.2737,25407.0
2024-12-05 12:20:00,178.47,178.48,178.32,178.33,17416.0,177.3334,177.3433,177.1843,177.1943,17416.0
2024-12-05 12:25:00,178.33,178.62,178.28,178.4,14498.0,177.1943,177.4824,177.1446,177.2638,14498.0
2024-12-05 12:30:00,178.44,178.55,178.41,178.42,8298.0,177.3036,177.4129,177.2737,177.2837,8298.0
2024-12-05 12:35:00,178.42,178.42,177.91,177.99,8400.0,177.2837,177.2837,176.7769,176.8564,8400.0
2024-12-05 12:40:00,178.05,178.05,177.82,177.83,15051.0,176.916,176.916,176.6875,176.6974,15051.0
2024-12-05 12:45:00,177.83,178.07,177.83,177.99,9698.0,176.6974,176.9359,176.6974,176.8564,9698.0
2024-12-05 12:50:00,178.06,178.16,177.93,177.95,10328.0,176.926,177.0253,176.7968,176.8167,10328.0
2024-12-05 12:55:00,178.0,178.1,177.94,178.05,15667.0,176.8664,176.9657,176.8067,176.916,15667.0
2024-12-05 13:00:00,178.0,178.0,177.75,177.93,11888.0,176.8664,176.8664,176.6179,176.7968,11888.0
2024-12-05 13:05:00,177.95,178.11,177.86,177.97,14433.0,176.8167,176.9757,176.7272,176.8365,14433.0
2024-12-05 13:10:00,177.96,178.14,177.94,178.07,14315.0,176.8266,177.0055,176.8067,176.9359,14315.0
2024-12-05 13:15:00,178.08,178.09,177.61,177.63,7923.0,176.9458,176.9558,176.4788,176.4987,7923.0
2024-12-05 13:20:00,177.63,177.73,177.46,177.58,13581.0,176.4987,176.5981,176.3298,176.449,13581.0
2024-12-05 13:25:00,177.58,177.6,177.46,177.49,10836.0,176.449,176.4689,176.3298,176.3596,10836.0
2024-12-05 13:30:00,177.49,177.58,177.47,177.56,11017.0,176.3596,176.449,176.3397,176.4292,11017.0
2024-12-05 13:35:00,177.58,177.7,177.35,177.47,30902.0,176.449,176.5683,176.2205,176.3397,30902.0
2024-12-05 13:40:00,177.48,177.65,177.41,177.65,12373.0,176.3497,176.5186,176.2801,176.5186,12373.0
2024-12-05 13:45:00,177.65,177.7,177.38,177.38,11954.0,176.5186,176.5683,176.2503,176.2503,11954.0
2024-12-05 13:50:00,177.33,177.58,177.28,177.54,13081.0,176.2006,176.449,176.1509,176.4093,13081.0
2024-12-05 13:55:00,177.56,177.56,177.33,177.41,15328.0,176.4292,176.4292,176.2006,176.2801,15328.0
2024-12-05 14:00:00,177.37,177.45,177.25,177.36,10566.0,176.2404,176.3199,176.1211,176.2304,10566.0
2024-12-05 14:05:00,177.38,177.71,177.35,177.71,11215.0,176.2503,176.5782,176.2205,176.5782,11215.0
2024-12-05 14:10:00,177.74,177.91,177.67,177.88,13882.0,176.608,176.7769,176.5385,176.7471,13882.0
2024-12-05 14:15:00,177.86,177.9,177.72,177.84,12323.0,176.7272,176.767,176.5881,176.7074,12323.0
2024-12-05 14:20:00,177.84,178.06,177.79,177.99,11139.0,176.7074,176.926,176.6577,176.8564,11139.0
2024-12-05 14:25:00,178.03,178.08,177.74,177.77,13272.0,176.8962,176.9458,176.608,176.6378,13272.0
2024-12-05 14:30:00,177.72,177.93,177.72,177.9,12011.0,176.5881,176.7968,176.5881,176.767,12011.0
2024-12-05 14:35:00,177.93,178.04,177.83,177.87,39357.0,176.7968,176.9061,176.6974,176.7372,39357.0
2024-12-05 14:40:00,177.87,177.89,177.52,177.66,13206.0,176.7372,176.7571,176.3894,176.5285,13206.0
2024-12-05 14:45:00,177.66,177.81,177.59,177.6,15797.0,176.5285,176.6776,176.459,176.4689,15797.0
2024-12-05 14:50:00,177.61,177.71,177.48,177.55,15423.0,176.4788,176.5782,176.3497,176.4192,15423.0
2024-12-05 14:55:00,177.55,177.73,177.52,177.67,15889.0,176.4192,176.5981,176.3894,176.5385,15889.0
2024-12-05 15:00:00,177.67,177.67,177.3,177.38,18853.0,176.5385,176.5385,176.1708,176.2503,18853.0
2024-12-05 15:05:00,177.38,177.62,177.38,177.5,40716.0,176.2503,176.4888,176.2503,176.3695,40716.0
2024-12-05 15:10:00,177.47,177.55,177.28,177.3,16084.0,176.3397,176.4192,176.1509,176.1708,16084.0
2024-12-05 15:15:00,177.32,177.32,177.06,177.27,20247.0,176.1907,176.1907,175.9323,176.141,20247.0
2024-12-05 15:20:00,177.27,177.41,177.14,177.14,19194.0,176.141,176.2801,176.0118,176.0118,19194.0
2024-12-05 15:25:00,177.19,177.23,176.8,176.86,32271.0,176.0615,176.1013,175.674,175.7336,32271.0
2024-12-05 15:30:00,176.93,176.97,176.64,176.77,48893.0,175.8032,175.8429,175.515,175.6442,48893.0
2024-12-05 15:35:00,176.8,177.12,176.76,176.95,46955.0,175.674,175.992,175.6343,175.823,46955.0
2024-12-05 15:40:00,176.94,177.0,176.68,176.81,64215.0,175.8131,175.8727,175.5548,175.6839,64215.0
2024-12-05 15:45:00,176.76,176.81,176.42,176.55,37149.0,175.6343,175.6839,175.2964,175.4256,37149.0
2024-12-05 15:50:00,176.66,176.76,176.11,176.22,68700.0,175.5349,175.6343,174.9884,175.0977,68700.0
2024-12-05 15:55:00,176.24,176.24,175.71,175.76,197438.0,175.1176,175.1176,174.5909,174.6406,197438.0
2024-12-06 09:30:00,176.77,177.89,176.55,176.93,119425.0,175.6442,176.7571,175.4256,175.8032,119425.0
2024-12-06 09:35:00,176.84,176.86,175.91,176.2,92555.0,175.7137,175.7336,174.7897,175.0778,92555.0
2024-12-06 09:40:00,176.43,176.8,175.8,175.97,48915.0,175.3064,175.674,174.6804,174.8493,48915.0
2024-12-06 09:45:00,176.0,176.32,175.74,176.15,16606.0,174.8791,175.1971,174.6207,175.0281,16606.0
2024-12-06 09:50:00,176.15,176.15,174.9,174.94,36523.0,175.0281,175.0281,173.7861,173.8258,36523.0
2024-12-06 09:55:00,175.0,175.37,174.92,175.1,40311.0,173.8855,174.2531,173.806,173.9848,40311.0
2024-12-06 10:00:00,175.09,175.23,174.18,174.54,31855.0,173.9749,174.114,173.0707,173.4284,31855.0
2024-12-06 10:05:00,174.47,174.71,174.17,174.7,20764.0,173.3588,173.5973,173.0607,173.5874,20764.0
2024-12-06 10:10:00,174.65,175.03,174.38,175.03,22826.0,173.5377,173.9153,173.2694,173.9153,22826.0
2024-12-06 10:15:00,174.88,174.98,174.61,174.98,26087.0,173.7662,173.8656,173.4979,173.8656,26087.0
2024-12-06 10:20:00,174.94,175.03,174.59,174.88,35058.0,173.8258,173.9153,173.4781,173.7662,35058.0
2024-12-06 10:25:00,174.9,175.37,174.81,175.18,28587.0,173.7861,174.2531,173.6967,174.0643,28587.0
2024-12-06 10:30:00,175.15,175.57,175.07,175.49,19859.0,174.0345,174.4518,173.955,174.3723,19859.0
2024-12-06 10:35:00,175.45,175.88,175.38,175.8,15902.0,174.3326,174.7599,174.263,174.6804,15902.0
2024-12-06 10:40:00,175.8,176.3,175.44,176.18,25112.0,174.6804,175.1772,174.3227,175.0579,25112.0
2024-12-06 10:45:00,176.12,176.37,176.04,176.05,21631.0,174.9983,175.2467,174.9188,174.9288,21631.0
2024-12-06 10:50:00,176.05,176.11,175.79,176.11,10999.0,174.9288,174.9884,174.6704,174.9884,10999.0
2024-12-06 10:55:00,176.05,176.43,176.01,176.32,12691.0,174.9288,175.3064,174.889,175.1971,12691.0
2024-12-06 11:00:00,176.32,176.43,176.02,176.22,17738.0,175.1971,175.3064,174.899,175.0977,17738.0
2024-12-06 11:05:00,176.18,176.22,175.87,175.97,11549.0,175.0579,175.0977,174.7499,174.8493,11549.0
2024-12-06 11:10:00,176.07,176.07,175.78,175.82,7828.0,174.9486,174.9486,174.6605,174.7002,7828.0
2024-12-06 11:15:00,175.82,175.82,175.44,175.46,16754.0,174.7002,174.7002,174.3227,174.3425,16754.0
2024-12-06 11:20:00,175.47,175.51,175.13,175.21,25094.0,174.3525,174.3922,174.0146,174.0941,25094.0
2024-12-06 11:25:00,175.21,175.25,174.82,174.84,22550.0,174.0941,174.1339,173.7066,173.7265,22550.0
2024-12-06 11:30:00,174.84,175.07,174.72,174.95,9453.0,173.7265,173.955,173.6072,173.8358,9453.0
2024-12-06 11:35:00,174.95,175.0,174.79,174.84,13728.0,173.8358,173.8855,173.6768,173.7265,13728.0
2024-12-06 11:40:00,174.84,175.35,174.84,175.3,11794.0,173.7265,174.2332,173.7265,174.1836,11794.0
2024-12-06 11:45:00,175.3,175.54,175.2,175.54,14250.0,174.1836,174.422,174.0842,174.422,14250.0
2024-12-06 11:50:00,175.48,175.82,175.35,175.75,18138.0,174.3624,174.7002,174.2332,174.6307,18138.0
2024-12-06 11:55:00,175.81,176.15,175.69,176.04,16761.0,174.6903,175.0281,174.5711,174.9188,16761.0
2024-12-06 12:00:00,176.09,176.18,175.92,175.92,14124.0,174.9685,175.0579,174.7996,174.7996,14124.0
2024-12-06 12:05:00,175.97,176.29,175.92,176.18,12302.0,174.8493,175.1672,174.7996,175.0579,12302.0
2024-12-06 12:10:00,176.17,176.31,176.14,176.2,10405.0,175.048,175.1871,175.0182,175.0778,10405.0
2024-12-06 12:15:00,176.2,176.42,176.2,176.29,29799.0,175.0778,175.2964,175.0778,175.1672,29799.0
2024-12-06 12:20:00,176.29,176.49,176.23,176.27,23343.0,175.1672,175.366,175.1076,175.1474,23343.0
2024-12-06 12:25:00,176.24,176.55,176.17,176.55,19659.0,175.1176,175.4256,175.048,175.4256,19659.0
2024-12-06 12:30:00,176.56,177.01,176.54,176.94,37766.0,175.4355,175.8827,175.4157,175.8131,37766.0
2024-12-06 12:35:00,176.92,177.1,176.87,177.06,16860.0,175.7932,175.9721,175.7436,175.9323,16860.0
2024-12-06 12:40:00,177.0,177.18,176.93,177.14,19098.0,175.8727,176.0516,175.8032,176.0118,19098.0
2024-12-06 12:45:00,177.16,177.2,176.87,176.97,19227.0,176.0317,176.0715,175.7436,175.8429,19227.0
2024-12-06 12:50:00,176.97,177.02,176.71,176.85,32704.0,175.8429,175.8926,175.5846,175.7237,32704.0
2024-12-06 12:55:00,176.87,176.92,176.74,176.81,10835.0,175.7436,175.7932,175.6144,175.6839,10835.0
2024-12-06 13:00:00,176.8,176.96,176.7,176.77,10403.0,175.674,175.833,175.5746,175.6442,10403.0
2024-12-06 13:05:00,176.76,177.07,176.76,176.96,14151.0,175.6343,175.9423,175.6343,175.833,14151.0
2024-12-06 13:10:00,176.96,177.02,176.83,176.92,16921.0,175.833,175.8926,175.7038,175.7932,16921.0
2024-12-06 13:15:00,176.92,177.43,176.87,177.34,36315.0,175.7932,176.3,175.7436,176.2106,36315.0
2024-12-06 13:20:00,177.34,177.85,177.34,177.85,32683.0,176.2106,176.7173,176.2106,176.7173,32683.0
2024-12-06 13:25:00,177.87,177.87,177.58,177.66,29657.0,176.7372,176.7372,176.449,176.5285,29657.0
2024-12-06 13:30:00,177.62,177.65,177.28,177.28,39419.0,176.4888,176.5186,176.1509,176.1509,39419.0
2024-12-06 13:35:00,177.32,177.44,177.11,177.18,40101.0,176.1907,176.3099,175.982,176.0516,40101.0
2024-12-06 13:40:00,177.22,177.34,176.94,177.09,23049.0,176.0913,176.2106,175.8131,175.9622,23049.0
2024-12-06 13:45:00,177.09,177.22,177.09,177.21,5979.0,175.9622,176.0913,175.9622,176.0814,5979.0
2024-12-06 13:50:00,177.22,177.26,177.08,177.17,9555.0,176.0913,176.1311,175.9522,176.0416,9555.0
2024-12-06 13:55:00,177.17,177.48,177.15,177.46,17162.0,176.0416,176.3497,176.0218,176.3298,17162.0
2024-12-06 14:00:00,177.41,177.44,176.96,177.01,18313.0,176.2801,176.3099,175.833,175.8827,18313.0
2024-12-06 14:05:00,177.01,177.16,176.85,176.9,11399.0,175.8827,176.0317,175.7237,175.7734,11399.0
2024-12-06 14:10:00,176.88,176.89,176.75,176.79,16513.0,175.7535,175.7634,175.6243,175.6641,16513.0
2024-12-06 14:15:00,176.83,176.85,176.49,176.5,19164.0,175.7038,175.7237,175.366,175.3759,19164.0
2024-12-06 14:20:00,176.52,176.59,176.44,176.48,14974.0,175.3958,175.4653,175.3163,175.356,14974.0
2024-12-06 14:25:00,176.44,176.52,176.31,176.48,14182.0,175.3163,175.3958,175.1871,175.356,14182.0
2024-12-06 14:30:00,176.4,176.48,176.16,176.3,15810.0,175.2765,175.356,175.0381,175.1772,15810.0
2024-12-06 14:35:00,176.34,176.4,176.29,176.33,13858.0,175.2169,175.2765,175.1672,175.207,13858.0
2024-12-06 14:40:00,176.33,176.61,176.31,176.59,26113.0,175.207,175.4852,175.1871,175.4653,26113.0
2024-12-06 14:45:00,176.68,176.68,176.51,176.58,14210.0,175.5548,175.5548,175.3858,175.4554,14210.0
2024-12-06 14:50:00,176.66,176.85,176.61,176.85,13587.0,175.5349,175.7237,175.4852,175.7237,13587.0
2024-12-06 14:55:00,176.85,176.86,176.55,176.59,12542.0,175.7237,175.7336,175.4256,175.4653,12542.0
2024-12-06 15:00:00,176.59,176.6,176.39,176.53,31584.0,175.4653,175.4753,175.2666,175.4057,31584.0
2024-12-06 15:05:00,176.57,176.57,176.35,176.49,26388.0,175.4455,175.4455,175.2269,175.366,26388.0
2024-12-06 15:10:00,176.48,176.74,176.44,176.74,20182.0,175.356,175.6144,175.3163,175.6144,20182.0
2024-12-06 15:15:00,176.72,176.75,176.5,176.55,17612.0,175.5945,175.6243,175.3759,175.4256,17612.0
2024-12-06 15:20:00,176.59,176.64,176.46,176.52,23567.0,175.4653,175.515,175.3362,175.3958,23567.0
2024-12-06 15:25:00,176.51,176.53,176.36,176.5,18593.0,175.3858,175.4057,175.2368,175.3759,18593.0
2024-12-06 15:30:00,176.47,176.88,176.39,176.82,37667.0,175.3461,175.7535,175.2666,175.6939,37667.0
2024-12-06 15:35:00,176.88,177.03,176.63,176.99,25947.0,175.7535,175.9025,175.5051,175.8628,25947.0
2024-12-06 15:40:00,177.03,177.21,177.02,177.11,43033.0,175.9025,176.0814,175.8926,175.982,43033.0
2024-12-06 15:45:00,177.12,177.28,176.86,177.06,55283.0,175.992,176.1509,175.7336,175.9323,55283.0
2024-12-06 15:50:00,177.12,177.69,177.11,177.54,125257.0,175.992,176.5583,175.982,176.4093,125257.0
2024-12-06 15:55:00,177.53,178.11,177.35,177.87,366131.0,176.3993,176.9757,176.2205,176.7372,366131.0
2024-12-09 09:30:00,189.3,189.49,181.01,182.23,1293983.0,188.0944,188.2832,179.8572,181.0694,1293983.0
2024-12-09 09:35:00,182.36,184.7,182.06,183.66,466162.0,181.1986,183.5237,180.9005,182.4903,466162.0
2024-12-09 09:40:00,183.5,184.74,183.39,184.26,427378.0,182.3313,183.5634,182.222,183.0865,427378.0
2024-12-09 09:45:00,184.38,185.38,183.98,184.24,439431.0,183.2057,184.1994,182.8083,183.0666,439431.0
2024-12-09 09:50:00,184.24,184.74,183.51,184.5,373743.0,183.0666,183.5634,182.3413,183.325,373743.0
2024-12-09 09:55:00,184.58,184.82,183.62,183.74,439535.0,183.4044,183.6429,182.4506,182.5698,439535.0
2024-12-09 10:00:00,183.71,184.45,183.66,183.75,180860.0,182.54,183.2753,182.4903,182.5797,180860.0
2024-12-09 10:05:00,183.75,184.25,183.06,184.03,312453.0,182.5797,183.0766,181.8941,182.858,312453.0
2024-12-09 10:10:00,184.03,184.19,182.03,182.25,207162.0,182.858,183.0169,180.8707,181.0893,207162.0
2024-12-09 10:15:00,182.25,182.52,181.54,181.76,148054.0,181.0893,181.3576,180.3838,180.6024,148054.0
2024-12-09 10:20:00,181.76,182.19,180.57,181.3,245656.0,180.6024,181.0297,179.42,180.1453,245656.0
2024-12-09 10:25:00,181.38,181.43,180.25,180.73,185335.0,180.2248,180.2745,179.102,179.579,185335.0
2024-12-09 10:30:00,180.74,181.09,179.61,180.08,155190.0,179.5889,179.9367,178.4661,178.9331,155190.0
2024-12-09 10:35:00,180.16,180.86,179.73,179.9,151014.0,179.0126,179.7081,178.5853,178.7543,151014.0
2024-12-09 10:40:00,179.81,180.02,179.37,179.86,149806.0,178.6648,178.8735,178.2276,178.7145,149806.0
2024-12-09 10:45:00,179.69,180.0,178.63,178.68,141403.0,178.5456,178.8536,177.4923,177.542,141403.0
2024-12-09 10:50:00,178.65,178.96,178.03,178.68,120383.0,177.5122,177.8202,176.8962,177.542,120383.0
2024-12-09 10:55:00,178.68,178.68,177.31,177.39,144541.0,177.542,177.542,176.1808,176.2602,144541.0
2024-12-09 11:00:00,177.45,178.01,176.6,176.7,161137.0,176.3199,176.8763,175.4753,175.5746,161137.0
2024-12-09 11:05:00,176.7,176.86,176.02,176.02,131205.0,175.5746,175.7336,174.899,174.899,131205.0
2024-12-09 11:10:00,176.17,177.14,175.61,177.03,228363.0,175.048,176.0118,174.4916,175.9025,228363.0
2024-12-09 11:15:00,176.93,177.38,176.06,177.2,147129.0,175.8032,176.2503,174.9387,176.0715,147129.0
2024-12-09 11:20:00,177.2,178.07,177.03,177.4,158292.0,176.0715,176.9359,175.9025,176.2702,158292.0
2024-12-09 11:25:00,177.42,178.7,177.02,178.26,202680.0,176.2901,177.5619,175.8926,177.1247,202680.0
2024-12-09 11:30:00,178.21,179.26,178.14,179.06,162258.0,177.075,178.1183,177.0055,177.9196,162258.0
2024-12-09 11:35:00,179.06,179.06,177.7,177.7,115806.0,177.9196,177.9196,176.5683,176.5683,115806.0
2024-12-09 11:40:00,177.72,177.76,177.02,177.06,111330.0,176.5881,176.6279,175.8926,175.9323,111330.0
2024-12-09 11:45:00,177.06,178.16,177.05,177.81,102742.0,175.9323,177.0253,175.9224,176.6776,102742.0
2024-12-09 11:50:00,177.85,177.96,177.12,177.52,92791.0,176.7173,176.8266,175.992,176.3894,92791.0
2024-12-09 11:55:00,177.52,177.7,177.0,177.54,135042.0,176.3894,176.5683,175.8727,176.4093,135042.0
2024-12-09 12:00:00,177.43,177.43,176.9,177.04,69214.0,176.3,176.3,175.7734,175.9125,69214.0
2024-12-09 12:05:00,177.04,177.12,176.5,176.56,88051.0,175.9125,175.992,175.3759,175.4355,88051.0
2024-12-09 12:10:00,176.57,176.58,175.73,175.8,114931.0,175.4455,175.4554,174.6108,174.6804,114931.0
2024-12-09 12:15:00,175.85,176.68,175.61,176.55,104528.0,174.73,175.5548,174.4916,175.4256,104528.0
2024-12-09 12:20:00,176.56,176.69,175.4,175.59,127435.0,175.4355,175.5647,174.2829,174.4717,127435.0
2024-12-09 12:25:00,175.59,176.08,175.39,176.08,82098.0,174.4717,174.9586,174.273,174.9586,82098.0
2024-12-09 12:30:00,175.93,176.07,175.01,175.2,113846.0,174.8095,174.9486,173.8954,174.0842,113846.0
2024-12-09 12:35:00,175.19,175.94,174.57,174.69,195170.0,174.0743,174.8195,173.4582,173.5774,195170.0
2024-12-09 12:40:00,174.65,174.83,174.25,174.43,142193.0,173.5377,173.7165,173.1402,173.3191,142193.0
2024-12-09 12:45:00,174.39,174.67,174.01,174.61,140162.0,173.2793,173.5576,172.9018,173.4979,140162.0
2024-12-09 12:50:00,174.62,174.65,174.05,174.4,140050.0,173.5079,173.5377,172.9415,173.2893,140050.0
2024-12-09 12:55:00,174.35,174.57,173.65,174.1,156205.0,173.2396,173.4582,172.5441,172.9912,156205.0
2024-12-09 13:00:00,174.09,174.31,173.96,174.31,77643.0,172.9813,173.1999,172.8521,173.1999,77643.0
2024-12-09 13:05:00,174.29,174.54,173.99,174.03,73894.0,173.18,173.4284,172.8819,172.9216,73894.0
2024-12-09 13:10:00,174.03,174.2,172.71,172.85,168541.0,172.9216,173.0906,171.61,171.7492,168541.0
2024-12-09 13:15:00,172.85,173.35,172.73,172.93,112365.0,171.7492,172.246,171.6299,171.8286,112365.0
2024-12-09 13:20:00,172.78,172.94,171.91,172.04,123811.0,171.6796,171.8386,170.8151,170.9443,123811.0
2024-12-09 13:25:00,171.93,173.19,171.87,172.93,193079.0,170.835,172.087,170.7754,171.8286,193079.0
2024-12-09 13:30:00,173.0,174.27,172.99,174.01,112824.0,171.8982,173.1601,171.8883,172.9018,112824.0
2024-12-09 13:35:00,173.95,174.5,173.88,174.31,98476.0,172.8421,173.3886,172.7726,173.1999,98476.0
2024-12-09 13:40:00,174.31,174.64,173.91,174.16,153394.0,173.1999,173.5278,172.8024,173.0508,153394.0
2024-12-09 13:45:00,174.16,174.63,174.06,174.42,91446.0,173.0508,173.5178,172.9514,173.3092,91446.0
2024-12-09 13:50:00,174.35,174.64,174.25,174.43,78476.0,173.2396,173.5278,173.1402,173.3191,78476.0
2024-12-09 13:55:00,174.43,174.67,174.22,174.53,117354.0,173.3191,173.5576,173.1104,173.4185,117354.0
2024-12-09 14:00:00,174.54,174.57,174.15,174.24,90643.0,173.4284,173.4582,173.0409,173.1303,90643.0
2024-12-09 14:05:00,174.31,174.56,174.15,174.33,67124.0,173.1999,173.4483,173.0409,173.2197,67124.0
2024-12-09 14:10:00,174.33,174.45,174.13,174.31,69165.0,173.2197,173.339,173.021,173.1999,69165.0
2024-12-09 14:15:00,174.31,174.36,173.92,174.25,65594.0,173.1999,173.2495,172.8123,173.1402,65594.0
2024-12-09 14:20:00,174.29,174.37,174.17,174.33,65387.0,173.18,173.2595,173.0607,173.2197,65387.0
2024-12-09 14:25:00,174.33,174.75,174.23,174.38,85533.0,173.2197,173.6371,173.1204,173.2694,85533.0
2024-12-09 14:30:00,174.38,174.61,174.1,174.61,122358.0,173.2694,173.4979,172.9912,173.4979,122358.0
2024-12-09 14:35:00,174.56,174.71,174.44,174.61,86716.0,173.4483,173.5973,173.329,173.4979,86716.0
2024-12-09 14:40:00,174.64,174.68,173.77,173.91,90576.0,173.5278,173.5675,172.6633,172.8024,90576.0
2024-12-09 14:45:00,173.94,174.08,173.82,173.96,74344.0,172.8322,172.9713,172.713,172.8521,74344.0
2024-12-09 14:50:00,173.96,174.38,173.89,174.03,86695.0,172.8521,173.2694,172.7825,172.9216,86695.0
2024-12-09 14:55:00,174.03,174.08,173.56,173.84,91389.0,172.9216,172.9713,172.4546,172.7329,91389.0
2024-12-09 15:00:00,173.84,173.85,173.29,173.54,68646.0,172.7329,172.7428,172.1864,172.4348,68646.0
2024-12-09 15:05:00,173.54,173.6,172.92,172.97,119188.0,172.4348,172.4944,171.8187,171.8684,119188.0
2024-12-09 15:10:00,172.97,173.65,172.92,173.56,100655.0,171.8684,172.5441,171.8187,172.4546,100655.0
2024-12-09 15:15:00,173.59,174.03,173.53,173.78,93626.0,172.4844,172.9216,172.4248,172.6732,93626.0
2024-12-09 15:20:00,173.77,173.78,172.43,172.44,116657.0,172.6633,172.6732,171.3318,171.3418,116657.0
2024-12-09 15:25:00,172.42,172.7,172.27,172.49,149034.0,171.3219,171.6001,171.1728,171.3914,149034.0
2024-12-09 15:30:00,172.45,172.7,171.88,171.95,181826.0,171.3517,171.6001,170.7853,170.8549,181826.0
2024-12-09 15:35:00,171.98,172.14,171.66,172.13,159953.0,170.8847,171.0437,170.5667,171.0337,159953.0
2024-12-09 15:40:00,172.19,172.75,171.98,172.5,212417.0,171.0934,171.6498,170.8847,171.4014,212417.0
2024-12-09 15:45:00,172.5,172.91,172.04,172.27,173820.0,171.4014,171.8088,170.9443,171.1728,173820.0
2024-12-09 15:50:00,172.23,173.31,172.16,172.91,357430.0,171.1331,172.2062,171.0636,171.8088,357430.0
2024-12-09 15:55:00,172.9,173.1,171.9,172.45,1042919.0,171.7988,171.9976,170.8052,171.3517,1042919.0
2024-12-10 09:30:00,173.17,175.48,172.8,173.51,162313.0,172.0671,174.3624,171.6995,172.405,162313.0
2024-12-10 09:35:00,173.81,175.12,173.44,174.98,86114.0,172.703,174.0047,172.3354,173.8656,86114.0
2024-12-10 09:40:00,175.11,175.2,173.71,174.27,92506.0,173.9948,174.0842,172.6037,173.1601,92506.0
2024-12-10 09:45:00,174.23,174.51,173.5,173.57,106728.0,173.1204,173.3986,172.395,172.4646,106728.0
2024-12-10 09:50:00,173.63,174.05,173.31,173.94,16750.0,172.5242,172.9415,172.2062,172.8322,16750.0
2024-12-10 09:55:00,173.84,174.15,173.36,174.01,50015.0,172.7329,173.0409,172.2559,172.9018,50015.0
2024-12-10 10:00:00,174.03,174.14,173.52,174.08,26781.0,172.9216,173.0309,172.4149,172.9713,26781.0
2024-12-10 10:05:00,174.19,174.34,173.46,173.85,49816.0,173.0806,173.2297,172.3553,172.7428,49816.0
2024-12-10 10:10:00,173.73,174.09,173.53,173.57,46091.0,172.6236,172.9813,172.4248,172.4646,46091.0
2024-12-10 10:15:00,173.66,173.79,173.3,173.61,35455.0,172.554,172.6832,172.1963,172.5043,35455.0
2024-12-10 10:20:00,173.51,173.6,172.93,173.13,54469.0,172.405,172.4944,171.8286,172.0274,54469.0
2024-12-10 10:25:00,173.08,173.16,172.76,172.83,80141.0,171.9777,172.0572,171.6597,171.7293,80141.0
2024-12-10 10:30:00,172.83,173.1,172.74,172.94,64700.0,171.7293,171.9976,171.6399,171.8386,64700.0
2024-12-10 10:35:00,173.02,173.76,172.95,173.6,96808.0,171.9181,172.6534,171.8485,172.4944,96808.0
2024-12-10 10:40:00,173.54,174.08,173.35,174.03,65363.0,172.4348,172.9713,172.246,172.9216,65363.0
2024-12-10 10:45:00,174.03,174.74,174.03,174.65,101420.0,172.9216,173.6271,172.9216,173.5377,101420.0
2024-12-10 10:50:00,174.69,174.89,174.5,174.85,84100.0,173.5774,173.7762,173.3886,173.7364,84100.0
2024-12-10 10:55:00,174.85,175.1,174.72,174.97,88650.0,173.7364,173.9848,173.6072,173.8557,88650.0
2024-12-10 11:00:00,175.02,175.03,174.46,174.94,99086.0,173.9053,173.9153,173.3489,173.8258,99086.0
2024-12-10 11:05:00,174.94,174.94,174.25,174.52,43715.0,173.8258,173.8258,173.1402,173.4085,43715.0
2024-12-10 11:10:00,174.52,174.8,174.3,174.32,70793.0,173.4085,173.6867,173.1899,173.2098,70793.0
2024-12-10 11:15:00,174.3,174.54,174.3,174.38,56343.0,173.1899,173.4284,173.1899,173.2694,56343.0
2024-12-10 11:20:00,174.33,174.6,174.3,174.43,67107.0,173.2197,173.488,173.1899,173.3191,67107.0
2024-12-10 11:25:00,174.43,174.74,174.38,174.45,64107.0,173.3191,173.6271,173.2694,173.339,64107.0
2024-12-10 11:30:00,174.4,174.45,174.01,174.11,41435.0,173.2893,173.339,172.9018,173.0011,41435.0
2024-12-10 11:35:00,174.1,174.25,173.44,173.53,59229.0,172.9912,173.1402,172.3354,172.4248,59229.0
2024-12-10 11:40:00,173.45,173.52,173.0,173.4,123340.0,172.3453,172.4149,171.8982,172.2957,123340.0
2024-12-10 11:45:00,173.4,174.0,173.18,173.84,77355.0,172.2957,172.8918,172.0771,172.7329,77355.0
2024-12-10 11:50:00,173.87,174.19,173.82,173.93,54177.0,172.7627,173.0806,172.713,172.8223,54177.0
2024-12-10 11:55:00,174.0,174.44,173.94,174.39,56713.0,172.8918,173.329,172.8322,173.2793,56713.0
2024-12-10 12:00:00,174.39,174.61,174.27,174.5,95364.0,173.2793,173.4979,173.1601,173.3886,95364.0
2024-12-10 12:05:00,174.5,174.63,174.36,174.58,71181.0,173.3886,173.5178,173.2495,173.4681,71181.0
2024-12-10 12:10:00,174.56,174.8,174.55,174.7,36300.0,173.4483,173.6867,173.4383,173.5874,36300.0
2024-12-10 12:15:00,174.82,175.0,174.7,174.87,39558.0,173.7066,173.8855,173.5874,173.7563,39558.0
2024-12-10 12:20:00,174.87,174.99,174.67,174.95,41170.0,173.7563,173.8755,173.5576,173.8358,41170.0
2024-12-10 12:25:00,174.89,175.06,174.83,175.0,53849.0,173.7762,173.9451,173.7165,173.8855,53849.0
2024-12-10 12:30:00,175.02,175.18,174.9,175.16,90890.0,173.9053,174.0643,173.7861,174.0444,90890.0
2024-12-10 12:35:00,175.16,175.5,175.12,175.47,72324.0,174.0444,174.3823,174.0047,174.3525,72324.0
2024-12-10 12:40:00,175.47,175.87,175.24,175.84,72098.0,174.3525,174.7499,174.1239,174.7201,72098.0
2024-12-10 12:45:00,175.84,176.01,175.79,175.89,89042.0,174.7201,174.889,174.6704,174.7698,89042.0
2024-12-10 12:50:00,175.89,175.95,175.51,175.58,62557.0,174.7698,174.8294,174.3922,174.4618,62557.0
2024-12-10 12:55:00,175.61,175.66,175.44,175.49,63411.0,174.4916,174.5413,174.3227,174.3723,63411.0
2024-12-10 13:00:00,175.49,175.63,175.29,175.34,43380.0,174.3723,174.5115,174.1736,174.2233,43380.0
2024-12-10 13:05:00,175.35,175.46,175.22,175.43,52488.0,174.2332,174.3425,174.1041,174.3127,52488.0
2024-12-10 13:10:00,175.43,175.44,175.24,175.44,30672.0,174.3127,174.3227,174.1239,174.3227,30672.0
2024-12-10 13:15:00,175.44,175.46,175.21,175.4,44475.0,174.3227,174.3425,174.0941,174.2829,44475.0
2024-12-10 13:20:00,175.44,175.47,175.24,175.28,38844.0,174.3227,174.3525,174.1239,174.1637,38844.0
2024-12-10 13:25:00,175.27,175.45,175.12,175.41,41760.0,174.1537,174.3326,174.0047,174.2929,41760.0
2024-12-10 13:30:00,175.42,175.42,174.82,174.95,35715.0,174.3028,174.3028,173.7066,173.8358,35715.0
2024-12-10 13:35:00,174.98,175.29,174.95,175.18,60112.0,173.8656,174.1736,173.8358,174.0643,60112.0
2024-12-10 13:40:00,175.2,175.38,175.17,175.35,40358.0,174.0842,174.263,174.0544,174.2332,40358.0
2024-12-10 13:45:00,175.36,175.62,175.28,175.62,34231.0,174.2432,174.5015,174.1637,174.5015,34231.0
2024-12-10 13:50:00,175.6,175.7,175.52,175.68,64574.0,174.4816,174.581,174.4022,174.5611,64574.0
2024-12-10 13:55:00,175.68,175.71,175.55,175.57,48106.0,174.5611,174.5909,174.432,174.4518,48106.0
2024-12-10 14:00:00,175.57,175.84,175.52,175.81,49744.0,174.4518,174.7201,174.4022,174.6903,49744.0
2024-12-10 14:05:00,175.81,175.96,175.75,175.91,35798.0,174.6903,174.8393,174.6307,174.7897,35798.0
2024-12-10 14:10:00,175.88,176.26,175.75,176.2,44107.0,174.7599,175.1374,174.6307,175.0778,44107.0
2024-12-10 14:15:00,176.22,176.22,175.98,176.18,31828.0,175.0977,175.0977,174.8592,175.0579,31828.0
2024-12-10 14:20:00,176.17,176.41,176.15,176.4,37790.0,175.048,175.2865,175.0281,175.2765,37790.0
2024-12-10 14:25:00,176.41,176.68,176.36,176.55,42136.0,175.2865,175.5548,175.2368,175.4256,42136.0
2024-12-10 14:30:00,176.58,176.63,176.43,176.55,79334.0,175.4554,175.5051,175.3064,175.4256,79334.0
2024-12-10 14:35:00,176.55,176.61,176.35,176.47,48021.0,175.4256,175.4852,175.2269,175.3461,48021.0
2024-12-10 14:40:00,176.5,176.55,176.38,176.46,38770.0,175.3759,175.4256,175.2567,175.3362,38770.0
2024-12-10 14:45:00,176.46,176.55,176.44,176.52,27554.0,175.3362,175.4256,175.3163,175.3958,27554.0
2024-12-10 14:50:00,176.52,176.53,176.34,176.44,45099.0,175.3958,175.4057,175.2169,175.3163,45099.0
2024-12-10 14:55:00,176.45,176.48,176.07,176.1,49837.0,175.3262,175.356,174.9486,174.9785,49837.0
2024-12-10 15:00:00,176.13,176.4,176.05,176.35,60506.0,175.0083,175.2765,174.9288,175.2269,60506.0
2024-12-10 15:05:00,176.38,176.43,176.0,176.12,28165.0,175.2567,175.3064,174.8791,174.9983,28165.0
2024-12-10 15:10:00,176.12,176.16,175.8,175.81,29593.0,174.9983,175.0381,174.6804,174.6903,29593.0
2024-12-10 15:15:00,175.8,176.11,175.73,176.11,47054.0,174.6804,174.9884,174.6108,174.9884,47054.0
2024-12-10 15:20:00,176.1,176.32,176.04,176.17,66704.0,174.9785,175.1971,174.9188,175.048,66704.0
2024-12-10 15:25:00,176.17,176.22,176.0,176.03,47949.0,175.048,175.0977,174.8791,174.9089,47949.0
2024-12-10 15:30:00,176.03,176.08,175.85,176.04,45900.0,174.9089,174.9586,174.73,174.9188,45900.0
2024-12-10 15:35:00,176.06,176.19,175.95,176.18,73256.0,174.9387,175.0679,174.8294,175.0579,73256.0
2024-12-10 15:40:00,176.22,176.44,175.67,175.82,88149.0,175.0977,175.3163,174.5512,174.7002,88149.0
2024-12-10 15:45:00,175.84,175.98,175.22,175.22,52230.0,174.7201,174.8592,174.1041,174.1041,52230.0
2024-12-10 15:50:00,175.15,175.41,174.86,174.91,124175.0,174.0345,174.2929,173.7464,173.796,124175.0
2024-12-10 15:55:00,174.89,174.92,174.55,174.76,398441.0,173.7762,173.806,173.4383,173.647,398441.0
2024-12-11 09:30:00,175.41,177.19,174.69,174.81,112142.0,174.2929,176.0615,173.5774,173.6967,112142.0
2024-12-11 09:35:00,174.81,174.98,173.0,173.34,149174.0,173.6967,173.8656,171.8982,172.236,149174.0
2024-12-11 09:40:00,173.39,173.57,172.11,172.75,189500.0,172.2857,172.4646,171.0139,171.6498,189500.0
2024-12-11 09:45:00,172.74,173.72,172.34,173.34,95331.0,171.6399,172.6136,171.2424,172.236,95331.0
2024-12-11 09:50:00,173.37,173.95,173.37,173.84,54270.0,172.2658,172.8421,172.2658,172.7329,54270.0
2024-12-11 09:55:00,173.62,174.27,173.54,173.97,108352.0,172.5143,173.1601,172.4348,172.862,108352.0
2024-12-11 10:00:00,173.83,173.89,173.35,173.5,38385.0,172.7229,172.7825,172.246,172.395,38385.0
2024-12-11 10:05:00,173.53,173.69,173.45,173.65,50236.0,172.4248,172.5838,172.3453,172.5441,50236.0
2024-12-11 10:10:00,173.66,175.11,173.63,174.83,181272.0,172.554,173.9948,172.5242,173.7165,181272.0
2024-12-11 10:15:00,174.83,175.27,174.79,174.8,64678.0,173.7165,174.1537,173.6768,173.6867,64678.0
2024-12-11 10:20:00,174.81,175.01,174.57,174.92,59611.0,173.6967,173.8954,173.4582,173.806,59611.0
2024-12-11 10:25:00,174.96,175.0,174.5,174.79,79694.0,173.8457,173.8855,173.3886,173.6768,79694.0
2024-12-11 10:30:00,174.72,175.01,174.6,174.84,41487.0,173.6072,173.8954,173.488,173.7265,41487.0
2024-12-11 10:35:00,174.82,174.9,174.57,174.85,47729.0,173.7066,173.7861,173.4582,173.7364,47729.0
2024-12-11 10:40:00,174.78,175.22,174.69,175.03,73314.0,173.6669,174.1041,173.5774,173.9153,73314.0
2024-12-11 10:45:00,175.09,175.37,175.03,175.21,74426.0,173.9749,174.2531,173.9153,174.0941,74426.0
2024-12-11 10:50:00,175.23,175.77,175.12,175.63,48324.0,174.114,174.6506,174.0047,174.5115,48324.0
2024-12-11 10:55:00,175.63,176.08,175.43,175.89,72516.0,174.5115,174.9586,174.3127,174.7698,72516.0
2024-12-11 11:00:00,175.91,176.38,175.79,176.15,71299.0,174.7897,175.2567,174.6704,175.0281,71299.0
2024-12-11 11:05:00,176.13,176.57,176.03,176.3,71031.0,175.0083,175.4455,174.9089,175.1772,71031.0
2024-12-11 11:10:00,176.36,176.77,176.2,176.75,74677.0,175.2368,175.6442,175.0778,175.6243,74677.0
2024-12-11 11:15:00,176.69,176.69,176.12,176.44,53239.0,175.5647,175.5647,174.9983,175.3163,53239.0
2024-12-11 11:20:00,176.44,176.54,176.14,176.49,50735.0,175.3163,175.4157,175.0182,175.366,50735.0
2024-12-11 11:25:00,176.45,176.58,176.21,176.5,51469.0,175.3262,175.4554,175.0878,175.3759,51469.0
2024-12-11 11:30:00,176.5,176.73,176.44,176.73,63034.0,175.3759,175.6044,175.3163,175.6044,63034.0
2024-12-11 11:35:00,176.75,176.96,176.51,176.87,81455.0,175.6243,175.833,175.3858,175.7436,81455.0
2024-12-11 11:40:00,176.87,177.33,176.87,177.26,53756.0,175.7436,176.2006,175.7436,176.1311,53756.0
2024-12-11 11:45:00,177.36,177.37,176.97,177.37,56115.0,176.2304,176.2404,175.8429,176.2404,56115.0
2024-12-11 11:50:00,177.26,177.29,177.08,177.24,28720.0,176.1311,176.1609,175.9522,176.1112,28720.0
2024-12-11 11:55:00,177.27,177.44,177.23,177.44,22007.0,176.141,176.3099,176.1013,176.3099,22007.0
2024-12-11 12:00:00,177.44,177.61,177.28,177.55,40094.0,176.3099,176.4788,176.1509,176.4192,40094.0
2024-12-11 12:05:00,177.56,178.11,177.54,178.08,33508.0,176.4292,176.9757,176.4093,176.9458,33508.0
2024-12-11 12:10:00,178.11,178.62,178.07,178.62,58332.0,176.9757,177.4824,176.9359,177.4824,58332.0
2024-12-11 12:15:00,178.62,178.78,178.1,178.37,46648.0,177.4824,177.6414,176.9657,177.234,46648.0
2024-12-11 12:20:00,178.47,178.64,178.3,178.49,39059.0,177.3334,177.5023,177.1644,177.3532,39059.0
2024-12-11 12:25:00,178.47,178.47,178.03,178.1,38530.0,177.3334,177.3334,176.8962,176.9657,38530.0
2024-12-11 12:30:00,178.08,178.46,178.05,178.25,27845.0,176.9458,177.3234,176.916,177.1148,27845.0
2024-12-11 12:35:00,178.25,178.41,177.76,177.81,48401.0,177.1148,177.2737,176.6279,176.6776,48401.0
2024-12-11 12:40:00,177.82,178.1,177.82,177.96,32314.0,176.6875,176.9657,176.6875,176.8266,32314.0
2024-12-11 12:45:00,177.94,178.27,177.87,178.11,19168.0,176.8067,177.1346,176.7372,176.9757,19168.0
2024-12-11 12:50:00,178.11,178.11,177.93,178.02,13099.0,176.9757,176.9757,176.7968,176.8862,13099.0
2024-12-11 12:55:00,178.03,178.03,177.84,177.97,18743.0,176.8962,176.8962,176.7074,176.8365,18743.0
2024-12-11 13:00:00,177.98,178.32,177.97,178.09,23606.0,176.8465,177.1843,176.8365,176.9558,23606.0
2024-12-11 13:05:00,178.06,178.09,177.81,177.89,21013.0,176.926,176.9558,176.6776,176.7571,21013.0
2024-12-11 13:10:00,177.83,177.93,177.57,177.78,25117.0,176.6974,176.7968,176.4391,176.6478,25117.0
2024-12-11 13:15:00,177.84,177.99,177.67,177.67,35668.0,176.7074,176.8564,176.5385,176.5385,35668.0
2024-12-11 13:20:00,177.68,178.12,177.59,178.06,25958.0,176.5484,176.9856,176.459,176.926,25958.0
2024-12-11 13:25:00,178.01,178.02,177.83,177.98,14366.0,176.8763,176.8862,176.6974,176.8465,14366.0
2024-12-11 13:30:00,177.98,178.13,177.93,178.05,24963.0,176.8465,176.9955,176.7968,176.916,24963.0
2024-12-11 13:35:00,178.03,178.23,178.0,178.23,39132.0,176.8962,177.0949,176.8664,177.0949,39132.0
2024-12-11 13:40:00,178.24,178.28,177.98,178.04,21783.0,177.1048,177.1446,176.8465,176.9061,21783.0
2024-12-11 13:45:00,178.0,178.19,177.95,178.09,27519.0,176.8664,177.0551,176.8167,176.9558,27519.0
2024-12-11 13:50:00,178.09,178.15,178.01,178.1,12568.0,176.9558,177.0154,176.8763,176.9657,12568.0
2024-12-11 13:55:00,178.11,178.18,178.05,178.12,18998.0,176.9757,177.0452,176.916,176.9856,18998.0
2024-12-11 14:00:00,178.07,178.32,178.07,178.31,25656.0,176.9359,177.1843,176.9359,177.1744,25656.0
2024-12-11 14:05:00,178.34,178.58,178.28,178.56,66764.0,177.2042,177.4427,177.1446,177.4228,66764.0
2024-12-11 14:10:00,178.56,178.59,178.43,178.44,28721.0,177.4228,177.4526,177.2936,177.3036,28721.0
2024-12-11 14:15:00,178.44,178.57,178.4,178.54,24559.0,177.3036,177.4327,177.2638,177.4029,24559.0
2024-12-11 14:20:00,178.5,178.77,178.5,178.75,49882.0,177.3632,177.6315,177.3632,177.6116,49882.0
2024-12-11 14:25:00,178.75,178.75,178.44,178.47,25080.0,177.6116,177.6116,177.3036,177.3334,25080.0
2024-12-11 14:30:00,178.44,178.76,178.43,178.76,26143.0,177.3036,177.6215,177.2936,177.6215,26143.0
2024-12-11 14:35:00,178.76,179.18,178.75,179.09,49367.0,177.6215,178.0388,177.6116,177.9494,49367.0
2024-12-11 14:40:00,179.06,179.21,178.93,179.09,39677.0,177.9196,178.0687,177.7904,177.9494,39677.0
2024-12-11 14:45:00,179.06,179.24,178.88,179.03,39022.0,177.9196,178.0985,177.7408,177.8898,39022.0
2024-12-11 14:50:00,179.02,179.2,178.97,178.99,23429.0,177.8799,178.0587,177.8302,177.8501,23429.0
2024-12-11 14:55:00,178.94,179.1,178.72,178.8,41427.0,177.8004,177.9594,177.5818,177.6613,41427.0
2024-12-11 15:00:00,178.84,178.92,178.64,178.7,60444.0,177.701,177.7805,177.5023,177.5619,60444.0
2024-12-11 15:05:00,178.66,179.03,178.66,179.03,31921.0,177.5222,177.8898,177.5222,177.8898,31921.0
2024-12-11 15:10:00,179.02,179.19,178.85,178.93,23190.0,177.8799,178.0488,177.7109,177.7904,23190.0
2024-12-11 15:15:00,178.97,179.24,178.93,179.08,37730.0,177.8302,178.0985,177.7904,177.9395,37730.0
2024-12-11 15:20:00,179.08,179.26,179.03,179.2,34529.0,177.9395,178.1183,177.8898,178.0587,34529.0
2024-12-11 15:25:00,179.25,179.48,179.2,179.47,73096.0,178.1084,178.3369,178.0587,178.327,73096.0
2024-12-11 15:30:00,179.44,179.48,179.13,179.23,42755.0,178.2972,178.3369,177.9892,178.0885,42755.0
2024-12-11 15:35:00,179.23,179.29,179.12,179.24,46512.0,178.0885,178.1481,177.9792,178.0985,46512.0
2024-12-11 15:40:00,179.26,179.27,179.01,179.08,66605.0,178.1183,178.1283,177.8699,177.9395,66605.0
2024-12-11 15:45:00,179.06,179.25,178.96,179.24,77620.0,177.9196,178.1084,177.8202,178.0985,77620.0
2024-12-11 15:50:00,179.29,179.39,179.04,179.09,119300.0,178.1481,178.2475,177.8997,177.9494,119300.0
2024-12-11 15:55:00,179.07,179.07,178.39,178.66,325460.0,177.9295,177.9295,177.2539,177.5222,325460.0
2024-12-12 09:30:00,178.53,178.78,177.45,177.67,40141.0,177.393,177.6414,176.3199,176.5385,40141.0
2024-12-12 09:35:00,177.64,178.71,177.53,178.53,36787.0,176.5086,177.5718,176.3993,177.393,36787.0
2024-12-12 09:40:00,178.34,179.27,178.33,179.04,23259.0,177.2042,178.1283,177.1943,177.8997,23259.0
2024-12-12 09:45:00,179.04,179.37,177.88,178.17,39934.0,177.8997,178.2276,176.7471,177.0353,39934.0
2024-12-12 09:50:00,178.08,178.1,177.74,177.87,12468.0,176.9458,176.9657,176.608,176.7372,12468.0
2024-12-12 09:55:00,178.03,178.04,176.89,177.49,19999.0,176.8962,176.9061,175.7634,176.3596,19999.0
2024-12-12 10:00:00,177.53,177.78,176.71,176.95,16939.0,176.3993,176.6478,175.5846,175.823,16939.0
2024-12-12 10:05:00,176.97,177.02,176.37,176.52,19558.0,175.8429,175.8926,175.2467,175.3958,19558.0
2024-12-12 10:10:00,176.52,176.73,176.25,176.46,33053.0,175.3958,175.6044,175.1275,175.3362,33053.0
2024-12-12 10:15:00,176.47,176.68,175.99,176.43,52160.0,175.3461,175.5548,174.8692,175.3064,52160.0
2024-12-12 10:20:00,176.41,176.78,176.24,176.62,71884.0,175.2865,175.6541,175.1176,175.4951,71884.0
2024-12-12 10:25:00,176.55,177.03,176.55,177.0,25882.0,175.4256,175.9025,175.4256,175.8727,25882.0
2024-12-12 10:30:00,176.96,177.1,176.53,176.65,19476.0,175.833,175.9721,175.4057,175.525,19476.0
2024-12-12 10:35:00,176.5,176.68,176.14,176.21,21960.0,175.3759,175.5548,175.0182,175.0878,21960.0
2024-12-12 10:40:00,176.2,176.34,175.52,175.52,25784.0,175.0778,175.2169,174.4022,174.4022,25784.0
2024-12-12 10:45:00,175.61,175.64,175.27,175.5,26152.0,174.4916,174.5214,174.1537,174.3823,26152.0
2024-12-12 10:50:00,175.51,176.27,175.36,176.2,69662.0,174.3922,175.1474,174.2432,175.0778,69662.0
2024-12-12 10:55:00,176.26,176.61,176.09,176.37,62767.0,175.1374,175.4852,174.9685,175.2467,62767.0
2024-12-12 11:00:00,176.44,176.91,176.44,176.81,37779.0,175.3163,175.7833,175.3163,175.6839,37779.0
2024-12-12 11:05:00,176.84,176.99,176.6,176.6,27983.0,175.7137,175.8628,175.4753,175.4753,27983.0
2024-12-12 11:10:00,176.6,176.81,176.46,176.53,30414.0,175.4753,175.6839,175.3362,175.4057,30414.0
2024-12-12 11:15:00,176.49,176.68,176.41,176.56,25026.0,175.366,175.5548,175.2865,175.4355,25026.0
2024-12-12 11:20:00,176.61,176.67,176.47,176.61,18108.0,175.4852,175.5448,175.3461,175.4852,18108.0
2024-12-12 11:25:00,176.58,176.77,176.55,176.61,28923.0,175.4554,175.6442,175.4256,175.4852,28923.0
2024-12-12 11:30:00,176.61,176.61,176.24,176.44,16039.0,175.4852,175.4852,175.1176,175.3163,16039.0
2024-12-12 11:35:00,176.46,176.52,176.3,176.37,19917.0,175.3362,175.3958,175.1772,175.2467,19917.0
2024-12-12 11:40:00,176.37,176.46,176.2,176.44,25417.0,175.2467,175.3362,175.0778,175.3163,25417.0
2024-12-12 11:45:00,176.39,176.4,175.69,176.02,17776.0,175.2666,175.2765,174.5711,174.899,17776.0
2024-12-12 11:50:00,176.13,176.13,175.9,176.01,13098.0,175.0083,175.0083,174.7797,174.889,13098.0
2024-12-12 11:55:00,176.01,176.18,175.76,175.82,17996.0,174.889,175.0579,174.6406,174.7002,17996.0
2024-12-12 12:00:00,175.82,176.27,175.82,176.21,13211.0,174.7002,175.1474,174.7002,175.0878,13211.0
2024-12-12 12:05:00,176.13,176.31,175.96,176.13,26191.0,175.0083,175.1871,174.8393,175.0083,26191.0
2024-12-12 12:10:00,176.13,176.3,176.06,176.3,28266.0,175.0083,175.1772,174.9387,175.1772,28266.0
2024-12-12 12:15:00,176.28,176.51,176.23,176.51,15096.0,175.1573,175.3858,175.1076,175.3858,15096.0
2024-12-12 12:20:00,176.48,176.51,176.09,176.2,15662.0,175.356,175.3858,174.9685,175.0778,15662.0
2024-12-12 12:25:00,176.2,176.2,175.91,176.04,11591.0,175.0778,175.0778,174.7897,174.9188,11591.0
2024-12-12 12:30:00,176.07,176.07,175.81,175.92,18545.0,174.9486,174.9486,174.6903,174.7996,18545.0
2024-12-12 12:35:00,175.92,176.03,175.69,176.03,20246.0,174.7996,174.9089,174.5711,174.9089,20246.0
2024-12-12 12:40:00,176.01,176.01,175.73,175.77,25024.0,174.889,174.889,174.6108,174.6506,25024.0
2024-12-12 12:45:00,175.82,176.06,175.82,175.94,18813.0,174.7002,174.9387,174.7002,174.8195,18813.0
2024-12-12 12:50:00,175.99,176.11,175.91,176.06,10814.0,174.8692,174.9884,174.7897,174.9387,10814.0
2024-12-12 12:55:00,176.11,176.21,176.0,176.19,42884.0,174.9884,175.0878,174.8791,175.0679,42884.0
2024-12-12 13:00:00,176.21,176.5,176.2,176.5,53083.0,175.0878,175.3759,175.0778,175.3759,53083.0
2024-12-12 13:05:00,176.54,176.83,176.49,176.74,42289.0,175.4157,175.7038,175.366,175.6144,42289.0
2024-12-12 13:10:00,176.74,176.85,176.68,176.75,14426.0,175.6144,175.7237,175.5548,175.6243,14426.0
2024-12-12 13:15:00,176.69,176.82,176.56,176.78,34074.0,175.5647,175.6939,175.4355,175.6541,34074.0
2024-12-12 13:20:00,176.78,177.19,176.68,177.08,28873.0,175.6541,176.0615,175.5548,175.9522,28873.0
2024-12-12 13:25:00,177.12,177.27,176.87,176.89,15632.0,175.992,176.141,175.7436,175.7634,15632.0
2024-12-12 13:30:00,176.94,177.16,176.81,177.16,12666.0,175.8131,176.0317,175.6839,176.0317,12666.0
2024-12-12 13:35:00,177.17,177.17,176.87,176.94,16632.0,176.0416,176.0416,175.7436,175.8131,16632.0
2024-12-12 13:40:00,176.94,177.12,176.93,177.05,9066.0,175.8131,175.992,175.8032,175.9224,9066.0
2024-12-12 13:45:00,177.04,177.15,176.93,177.14,12112.0,175.9125,176.0218,175.8032,176.0118,12112.0
2024-12-12 13:50:00,177.17,177.31,177.08,177.27,12854.0,176.0416,176.1808,175.9522,176.141,12854.0
2024-12-12 13:55:00,177.27,177.37,176.99,177.06,16314.0,176.141,176.2404,175.8628,175.9323,16314.0
2024-12-12 14:00:00,177.13,177.32,177.04,177.3,8915.0,176.0019,176.1907,175.9125,176.1708,8915.0
2024-12-12 14:05:00,177.24,177.39,177.15,177.2,16222.0,176.1112,176.2602,176.0218,176.0715,16222.0
2024-12-12 14:10:00,177.21,177.22,176.95,176.98,12856.0,176.0814,176.0913,175.823,175.8529,12856.0
2024-12-12 14:15:00,177.0,177.06,176.79,176.82,18753.0,175.8727,175.9323,175.6641,175.6939,18753.0
2024-12-12 14:20:00,176.84,176.84,176.58,176.82,13256.0,175.7137,175.7137,175.4554,175.6939,13256.0
2024-12-12 14:25:00,176.77,177.19,176.74,176.74,30047.0,175.6442,176.0615,175.6144,175.6144,30047.0
2024-12-12 14:30:00,176.77,176.84,176.6,176.64,8107.0,175.6442,175.7137,175.4753,175.515,8107.0
2024-12-12 14:35:00,176.64,176.82,176.54,176.82,9780.0,175.515,175.6939,175.4157,175.6939,9780.0
2024-12-12 14:40:00,176.82,176.87,176.63,176.8,30114.0,175.6939,175.7436,175.5051,175.674,30114.0
2024-12-12 14:45:00,176.86,176.9,176.74,176.86,14856.0,175.7336,175.7734,175.6144,175.7336,14856.0
2024-12-12 14:50:00,176.84,177.08,176.79,177.03,16182.0,175.7137,175.9522,175.6641,175.9025,16182.0
2024-12-12 14:55:00,177.02,177.11,177.01,177.08,8682.0,175.8926,175.982,175.8827,175.9522,8682.0
2024-12-12 15:00:00,177.08,177.21,177.06,177.2,17430.0,175.9522,176.0814,175.9323,176.0715,17430.0
2024-12-12 15:05:00,177.16,177.3,177.16,177.19,15603.0,176.0317,176.1708,176.0317,176.0615,15603.0
2024-12-12 15:10:00,177.23,177.25,176.98,176.98,15157.0,176.1013,176.1211,175.8529,175.8529,15157.0
2024-12-12 15:15:00,176.99,177.0,176.7,176.7,25753.0,175.8628,175.8727,175.5746,175.5746,25753.0
2024-12-12 15:20:00,176.7,176.81,176.57,176.68,19463.0,175.5746,175.6839,175.4455,175.5548,19463.0
2024-12-12 15:25:00,176.67,176.68,176.29,176.49,29376.0,175.5448,175.5548,175.1672,175.366,29376.0
2024-12-12 15:30:00,176.51,176.58,176.21,176.3,18718.0,175.3858,175.4554,175.0878,175.1772,18718.0
2024-12-12 15:35:00,176.34,176.44,176.16,176.29,25123.0,175.2169,175.3163,175.0381,175.1672,25123.0
2024-12-12 15:40:00,176.33,176.35,175.98,175.99,27366.0,175.207,175.2269,174.8592,174.8692,27366.0
2024-12-12 15:45:00,175.98,176.44,175.97,176.31,56746.0,174.8592,175.3163,174.8493,175.1871,56746.0
2024-12-12 15:50:00,176.37,176.55,176.31,176.37,72675.0,175.2467,175.4256,175.1871,175.2467,72675.0
2024-12-12 15:55:00,176.38,176.6,176.19,176.36,247156.0,175.2567,175.4753,175.0679,175.2368,247156.0
2024-12-13 09:30:00,176.41,177.31,176.11,177.08,70669.0,175.2865,176.1808,174.9884,175.9522,70669.0
2024-12-13 09:35:00,177.13,177.41,176.18,177.34,19158.0,176.0019,176.2801,175.0579,176.2106,19158.0
2024-12-13 09:40:00,177.28,177.52,176.72,176.82,35210.0,176.1509,176.3894,175.5945,175.6939,35210.0
2024-12-13 09:45:00,176.82,177.3,176.15,176.43,38871.0,175.6939,176.1708,175.0281,175.3064,38871.0
2024-12-13 09:50:00,176.74,176.77,176.25,176.67,15541.0,175.6144,175.6442,175.1275,175.5448,15541.0
2024-12-13 09:55:00,176.64,177.21,176.43,177.0,17205.0,175.515,176.0814,175.3064,175.8727,17205.0
2024-12-13 10:00:00,176.95,177.09,176.68,176.93,34082.0,175.823,175.9622,175.5548,175.8032,34082.0
2024-12-13 10:05:00,176.92,177.28,176.17,176.52,35386.0,175.7932,176.1509,175.048,175.3958,35386.0
2024-12-13 10:10:00,176.52,176.71,176.19,176.28,16391.0,175.3958,175.5846,175.0679,175.1573,16391.0
2024-12-13 10:15:00,176.34,176.39,175.86,175.87,25557.0,175.2169,175.2666,174.74,174.7499,25557.0
2024-12-13 10:20:00,175.87,176.13,175.68,175.98,18729.0,174.7499,175.0083,174.5611,174.8592,18729.0
2024-12-13 10:25:00,175.96,176.33,175.87,175.93,21120.0,174.8393,175.207,174.7499,174.8095,21120.0
2024-12-13 10:30:00,175.93,176.44,175.72,176.3,24869.0,174.8095,175.3163,174.6009,175.1772,24869.0
2024-12-13 10:35:00,176.3,176.62,176.22,176.53,24150.0,175.1772,175.4951,175.0977,175.4057,24150.0
2024-12-13 10:40:00,176.58,176.59,175.74,175.82,19568.0,175.4554,175.4653,174.6207,174.7002,19568.0
2024-12-13 10:45:00,175.88,176.14,175.76,175.92,18016.0,174.7599,175.0182,174.6406,174.7996,18016.0
2024-12-13 10:50:00,175.99,176.07,175.79,175.97,25036.0,174.8692,174.9486,174.6704,174.8493,25036.0
2024-12-13 10:55:00,175.97,176.13,175.42,175.52,26046.0,174.8493,175.0083,174.3028,174.4022,26046.0
2024-12-13 11:00:00,175.55,175.64,175.0,175.02,34204.0,174.432,174.5214,173.8855,173.9053,34204.0
2024-12-13 11:05:00,175.11,175.18,174.88,175.13,22839.0,173.9948,174.0643,173.7662,174.0146,22839.0
2024-12-13 11:10:00,175.2,175.39,175.11,175.18,23067.0,174.0842,174.273,173.9948,174.0643,23067.0
2024-12-13 11:15:00,175.26,175.67,175.18,175.59,25001.0,174.1438,174.5512,174.0643,174.4717,25001.0
2024-12-13 11:20:00,175.59,175.9,175.55,175.88,30315.0,174.4717,174.7797,174.432,174.7599,30315.0
2024-12-13 11:25:00,175.88,175.94,175.69,175.7,31973.0,174.7599,174.8195,174.5711,174.581,31973.0
2024-12-13 11:30:00,175.73,176.24,175.7,176.19,26677.0,174.6108,175.1176,174.581,175.0679,26677.0
2024-12-13 11:35:00,176.18,176.18,175.69,175.76,12332.0,175.0579,175.0579,174.5711,174.6406,12332.0
2024-12-13 11:40:00,175.78,176.22,175.73,175.99,28500.0,174.6605,175.0977,174.6108,174.8692,28500.0
2024-12-13 11:45:00,175.98,176.12,175.91,176.05,20812.0,174.8592,174.9983,174.7897,174.9288,20812.0
2024-12-13 11:50:00,176.1,176.12,175.86,176.08,49342.0,174.9785,174.9983,174.74,174.9586,49342.0
2024-12-13 11:55:00,176.11,176.21,175.74,176.04,26308.0,174.9884,175.0878,174.6207,174.9188,26308.0
2024-12-13 12:00:00,176.05,176.05,175.75,175.81,13683.0,174.9288,174.9288,174.6307,174.6903,13683.0
2024-12-13 12:05:00,175.81,175.85,175.69,175.73,24678.0,174.6903,174.73,174.5711,174.6108,24678.0
2024-12-13 12:10:00,175.74,176.03,175.73,175.88,14401.0,174.6207,174.9089,174.6108,174.7599,14401.0
2024-12-13 12:15:00,175.82,175.92,175.61,175.81,18803.0,174.7002,174.7996,174.4916,174.6903,18803.0
2024-12-13 12:20:00,175.8,175.98,175.65,175.73,17398.0,174.6804,174.8592,174.5313,174.6108,17398.0
2024-12-13 12:25:00,175.81,175.88,175.65,175.88,13204.0,174.6903,174.7599,174.5313,174.7599,13204.0
2024-12-13 12:30:00,175.83,175.86,175.17,175.39,52632.0,174.7102,174.74,174.0544,174.273,52632.0
2024-12-13 12:35:00,175.34,175.46,175.04,175.09,13705.0,174.2233,174.3425,173.9252,173.9749,13705.0
2024-12-13 12:40:00,175.05,175.21,174.92,175.02,24717.0,173.9351,174.0941,173.806,173.9053,24717.0
2024-12-13 12:45:00,175.05,175.6,174.98,175.47,27773.0,173.9351,174.4816,173.8656,174.3525,27773.0
2024-12-13 12:50:00,175.47,175.9,175.38,175.74,19737.0,174.3525,174.7797,174.263,174.6207,19737.0
2024-12-13 12:55:00,175.71,175.95,175.69,175.77,13108.0,174.5909,174.8294,174.5711,174.6506,13108.0
2024-12-13 13:00:00,175.78,175.84,175.65,175.79,26592.0,174.6605,174.7201,174.5313,174.6704,26592.0
2024-12-13 13:05:00,175.86,175.86,175.38,175.53,14055.0,174.74,174.74,174.263,174.4121,14055.0
2024-12-13 13:10:00,175.57,175.64,175.5,175.56,13542.0,174.4518,174.5214,174.3823,174.4419,13542.0
2024-12-13 13:15:00,175.51,175.7,175.47,175.66,13673.0,174.3922,174.581,174.3525,174.5413,13673.0
2024-12-13 13:20:00,175.69,175.7,175.6,175.67,9314.0,174.5711,174.581,174.4816,174.5512,9314.0
2024-12-13 13:25:00,175.67,175.92,175.6,175.91,18299.0,174.5512,174.7996,174.4816,174.7897,18299.0
2024-12-13 13:30:00,175.88,175.97,175.84,175.94,9992.0,174.7599,174.8493,174.7201,174.8195,9992.0
2024-12-13 13:35:00,175.94,176.03,175.91,175.99,20947.0,174.8195,174.9089,174.7897,174.8692,20947.0
2024-12-13 13:40:00,175.99,176.17,175.99,176.02,19652.0,174.8692,175.048,174.8692,174.899,19652.0
2024-12-13 13:45:00,176.04,176.05,175.8,176.0,13482.0,174.9188,174.9288,174.6804,174.8791,13482.0
2024-12-13 13:50:00,175.99,176.07,175.96,176.05,10370.0,174.8692,174.9486,174.8393,174.9288,10370.0
2024-12-13 13:55:00,176.05,176.16,175.99,176.0,14926.0,174.9288,175.0381,174.8692,174.8791,14926.0
2024-12-13 14:00:00,175.97,176.03,175.79,175.94,22668.0,174.8493,174.9089,174.6704,174.8195,22668.0
2024-12-13 14:05:00,175.94,176.15,175.9,176.15,11101.0,174.8195,175.0281,174.7797,175.0281,11101.0
2024-12-13 14:10:00,176.09,176.15,175.82,175.83,35287.0,174.9685,175.0281,174.7002,174.7102,35287.0
2024-12-13 14:15:00,175.77,175.81,175.63,175.71,9507.0,174.6506,174.6903,174.5115,174.5909,9507.0
2024-12-13 14:20:00,175.71,175.79,175.71,175.75,8403.0,174.5909,174.6704,174.5909,174.6307,8403.0
2024-12-13 14:25:00,175.78,176.01,175.75,176.01,12227.0,174.6605,174.889,174.6307,174.889,12227.0
2024-12-13 14:30:00,175.98,176.17,175.98,176.05,11638.0,174.8592,175.048,174.8592,174.9288,11638.0
2024-12-13 14:35:00,176.03,176.03,175.94,176.01,8469.0,174.9089,174.9089,174.8195,174.889,8469.0
2024-12-13 14:40:00,176.01,176.1,175.98,176.05,9748.0,174.889,174.9785,174.8592,174.9288,9748.0
2024-12-13 14:45:00,176.02,176.13,175.99,176.06,8477.0,174.899,175.0083,174.8692,174.9387,8477.0
2024-12-13 14:50:00,176.09,176.19,176.02,176.08,19868.0,174.9685,175.0679,174.899,174.9586,19868.0
2024-12-13 14:55:00,176.08,176.1,175.98,176.09,8463.0,174.9586,174.9785,174.8592,174.9685,8463.0
2024-12-13 15:00:00,176.09,176.15,176.03,176.15,10895.0,174.9685,175.0281,174.9089,175.0281,10895.0
2024-12-13 15:05:00,176.18,176.2,175.97,176.01,14553.0,175.0579,175.0778,174.8493,174.889,14553.0
2024-12-13 15:10:00,176.0,176.02,175.82,175.82,12357.0,174.8791,174.899,174.7002,174.7002,12357.0
2024-12-13 15:15:00,175.82,175.83,175.5,175.5,21581.0,174.7002,174.7102,174.3823,174.3823,21581.0
2024-12-13 15:20:00,175.5,175.88,175.46,175.83,14689.0,174.3823,174.7599,174.3425,174.7102,14689.0
2024-12-13 15:25:00,175.88,175.92,175.77,175.86,18286.0,174.7599,174.7996,174.6506,174.74,18286.0
2024-12-13 15:30:00,175.86,176.22,175.79,176.22,21556.0,174.74,175.0977,174.6704,175.0977,21556.0
2024-12-13 15:35:00,176.25,176.63,176.17,176.56,42653.0,175.1275,175.5051,175.048,175.4355,42653.0
2024-12-13 15:40:00,176.55,176.62,176.07,176.18,74184.0,175.4256,175.4951,174.9486,175.0579,74184.0
2024-12-13 15:45:00,176.19,176.53,176.19,176.48,52213.0,175.0679,175.4057,175.0679,175.356,52213.0
2024-12-13 15:50:00,176.5,176.6,176.25,176.32,87273.0,175.3759,175.4753,175.1275,175.1971,87273.0
2024-12-13 15:55:00,176.32,176.54,176.27,176.44,247210.0,175.1971,175.4157,175.1474,175.3163,247210.0
2024-12-16 09:30:00,176.24,177.32,175.88,176.25,60664.0,175.1176,176.1907,174.7599,175.1275,60664.0
2024-12-16 09:35:00,176.47,177.26,176.21,177.19,51392.0,175.3461,176.1311,175.0878,176.0615,51392.0
2024-12-16 09:40:00,177.23,177.46,177.01,177.28,52860.0,176.1013,176.3298,175.8827,176.1509,52860.0
2024-12-16 09:45:00,177.29,177.94,176.91,177.38,83070.0,176.1609,176.8067,175.7833,176.2503,83070.0
2024-12-16 09:50:00,177.31,177.53,176.76,177.02,46425.0,176.1808,176.3993,175.6343,175.8926,46425.0
2024-12-16 09:55:00,177.02,177.14,176.58,177.02,53330.0,175.8926,176.0118,175.4554,175.8926,53330.0
2024-12-16 10:00:00,177.09,177.78,177.09,177.3,46049.0,175.9622,176.6478,175.9622,176.1708,46049.0
2024-12-16 10:05:00,177.15,177.27,176.23,176.47,29676.0,176.0218,176.141,175.1076,175.3461,29676.0
2024-12-16 10:10:00,176.43,176.74,176.28,176.46,37851.0,175.3064,175.6144,175.1573,175.3362,37851.0
2024-12-16 10:15:00,176.46,176.58,176.23,176.42,19943.0,175.3362,175.4554,175.1076,175.2964,19943.0
2024-12-16 10:20:00,176.41,176.41,175.89,176.38,47964.0,175.2865,175.2865,174.7698,175.2567,47964.0
2024-12-16 10:25:00,176.38,177.27,176.35,177.27,39467.0,175.2567,176.141,175.2269,176.141,39467.0
2024-12-16 10:30:00,177.19,177.75,177.15,177.6,29113.0,176.0615,176.6179,176.0218,176.4689,29113.0
2024-12-16 10:35:00,177.58,178.08,177.56,178.0,37604.0,176.449,176.9458,176.4292,176.8664,37604.0
2024-12-16 10:40:00,178.08,178.19,177.71,177.89,42586.0,176.9458,177.0551,176.5782,176.7571,42586.0
2024-12-16 10:45:00,177.85,178.18,177.84,177.87,29928.0,176.7173,177.0452,176.7074,176.7372,29928.0
2024-12-16 10:50:00,177.87,178.44,177.87,178.41,31192.0,176.7372,177.3036,176.7372,177.2737,31192.0
2024-12-16 10:55:00,178.36,178.7,178.36,178.53,26070.0,177.2241,177.5619,177.2241,177.393,26070.0
2024-12-16 11:00:00,178.54,178.87,178.52,178.59,46281.0,177.4029,177.7308,177.383,177.4526,46281.0
2024-12-16 11:05:00,178.6,178.69,178.31,178.34,30956.0,177.4625,177.552,177.1744,177.2042,30956.0
2024-12-16 11:10:00,178.31,178.59,178.31,178.5,26881.0,177.1744,177.4526,177.1744,177.3632,26881.0
2024-12-16 11:15:00,178.54,178.59,178.26,178.54,30823.0,177.4029,177.4526,177.1247,177.4029,30823.0
2024-12-16 11:20:00,178.55,178.91,178.54,178.91,34589.0,177.4129,177.7706,177.4029,177.7706,34589.0
2024-12-16 11:25:00,178.9,179.02,178.73,178.87,40742.0,177.7606,177.8799,177.5917,177.7308,40742.0
2024-12-16 11:30:00,178.89,179.02,178.75,178.75,38706.0,177.7507,177.8799,177.6116,177.6116,38706.0
2024-12-16 11:35:00,178.81,178.87,178.35,178.51,38551.0,177.6712,177.7308,177.2141,177.3731,38551.0
2024-12-16 11:40:00,178.51,178.73,178.49,178.65,29060.0,177.3731,177.5917,177.3532,177.5122,29060.0
2024-12-16 11:45:00,178.68,178.87,178.59,178.78,20051.0,177.542,177.7308,177.4526,177.6414,20051.0
2024-12-16 11:50:00,178.8,178.82,178.53,178.74,38485.0,177.6613,177.6811,177.393,177.6016,38485.0
2024-12-16 11:55:00,178.77,178.88,178.59,178.61,28554.0,177.6315,177.7408,177.4526,177.4725,28554.0
2024-12-16 12:00:00,178.65,178.82,178.57,178.63,26310.0,177.5122,177.6811,177.4327,177.4923,26310.0
2024-12-16 12:05:00,178.63,178.73,178.38,178.73,32294.0,177.4923,177.5917,177.2439,177.5917,32294.0
2024-12-16 12:10:00,178.73,179.34,178.73,179.34,37987.0,177.5917,178.1978,177.5917,178.1978,37987.0
2024-12-16 12:15:00,179.31,179.42,178.83,178.85,30189.0,178.168,178.2773,177.6911,177.7109,30189.0
2024-12-16 12:20:00,178.91,179.18,178.26,178.33,32937.0,177.7706,178.0388,177.1247,177.1943,32937.0
2024-12-16 12:25:00,178.28,178.92,178.26,178.89,31278.0,177.1446,177.7805,177.1247,177.7507,31278.0
2024-12-16 12:30:00,178.89,178.96,178.67,178.74,38205.0,177.7507,177.8202,177.5321,177.6016,38205.0
2024-12-16 12:35:00,178.77,178.84,178.17,178.21,27368.0,177.6315,177.701,177.0353,177.075,27368.0
2024-12-16 12:40:00,178.18,178.43,178.13,178.19,27514.0,177.0452,177.2936,176.9955,177.0551,27514.0
2024-12-16 12:45:00,178.21,178.63,178.2,178.63,26894.0,177.075,177.4923,177.0651,177.4923,26894.0
2024-12-16 12:50:00,178.62,178.66,178.46,178.64,31303.0,177.4824,177.5222,177.3234,177.5023,31303.0
2024-12-16 12:55:00,178.59,178.89,178.54,178.86,24041.0,177.4526,177.7507,177.4029,177.7209,24041.0
2024-12-16 13:00:00,178.9,179.15,178.82,178.94,22380.0,177.7606,178.009,177.6811,177.8004,22380.0
2024-12-16 13:05:00,178.94,178.94,178.7,178.73,23896.0,177.8004,177.8004,177.5619,177.5917,23896.0
2024-12-16 13:10:00,178.74,178.92,178.58,178.58,28475.0,177.6016,177.7805,177.4427,177.4427,28475.0
2024-12-16 13:15:00,178.58,178.59,178.37,178.43,14024.0,177.4427,177.4526,177.234,177.2936,14024.0
2024-12-16 13:20:00,178.43,178.72,178.39,178.69,33917.0,177.2936,177.5818,177.2539,177.552,33917.0
2024-12-16 13:25:00,178.67,178.75,178.56,178.56,23054.0,177.5321,177.6116,177.4228,177.4228,23054.0
2024-12-16 13:30:00,178.56,178.67,178.19,178.2,23959.0,177.4228,177.5321,177.0551,177.0651,23959.0
2024-12-16 13:35:00,178.27,178.27,177.95,178.0,15348.0,177.1346,177.1346,176.8167,176.8664,15348.0
2024-12-16 13:40:00,177.95,178.58,177.95,178.43,28913.0,176.8167,177.4427,176.8167,177.2936,28913.0
2024-12-16 13:45:00,178.39,178.43,178.26,178.33,18257.0,177.2539,177.2936,177.1247,177.1943,18257.0
2024-12-16 13:50:00,178.33,178.37,178.03,178.03,20919.0,177.1943,177.234,176.8962,176.8962,20919.0
2024-12-16 13:55:00,178.11,178.46,177.98,178.31,28789.0,176.9757,177.3234,176.8465,177.1744,28789.0
2024-12-16 14:00:00,178.26,178.27,178.08,178.18,12438.0,177.1247,177.1346,176.9458,177.0452,12438.0
2024-12-16 14:05:00,178.24,178.58,178.13,178.25,39763.0,177.1048,177.4427,176.9955,177.1148,39763.0
2024-12-16 14:10:00,178.24,178.47,178.14,178.29,19178.0,177.1048,177.3334,177.0055,177.1545,19178.0
2024-12-16 14:15:00,178.35,178.37,178.19,178.28,16645.0,177.2141,177.234,177.0551,177.1446,16645.0
2024-12-16 14:20:00,178.33,178.35,178.08,178.3,20113.0,177.1943,177.2141,176.9458,177.1644,20113.0
2024-12-16 14:25:00,178.3,178.75,178.26,178.68,33930.0,177.1644,177.6116,177.1247,177.542,33930.0
2024-12-16 14:30:00,178.72,178.72,178.45,178.53,29297.0,177.5818,177.5818,177.3135,177.393,29297.0
2024-12-16 14:35:00,178.53,178.74,178.45,178.71,24070.0,177.393,177.6016,177.3135,177.5718,24070.0
2024-12-16 14:40:00,178.71,178.76,178.64,178.68,17976.0,177.5718,177.6215,177.5023,177.542,17976.0
2024-12-16 14:45:00,178.68,178.72,178.5,178.54,18543.0,177.542,177.5818,177.3632,177.4029,18543.0
2024-12-16 14:50:00,178.53,178.63,178.38,178.38,33064.0,177.393,177.4923,177.2439,177.2439,33064.0
2024-12-16 14:55:00,178.43,178.65,178.37,178.56,21985.0,177.2936,177.5122,177.234,177.4228,21985.0
2024-12-16 15:00:00,178.6,178.6,178.31,178.31,24854.0,177.4625,177.4625,177.1744,177.1744,24854.0
2024-12-16 15:05:00,178.36,178.38,178.18,178.22,21793.0,177.2241,177.2439,177.0452,177.085,21793.0
2024-12-16 15:10:00,178.19,178.48,178.18,178.26,27671.0,177.0551,177.3433,177.0452,177.1247,27671.0
2024-12-16 15:15:00,178.23,178.36,178.21,178.27,26086.0,177.0949,177.2241,177.075,177.1346,26086.0
2024-12-16 15:20:00,178.31,178.41,178.18,178.21,30974.0,177.1744,177.2737,177.0452,177.075,30974.0
2024-12-16 15:25:00,178.18,178.47,178.18,178.26,19492.0,177.0452,177.3334,177.0452,177.1247,19492.0
2024-12-16 15:30:00,178.26,178.31,178.0,178.0,32922.0,177.1247,177.1744,176.8664,176.8664,32922.0
2024-12-16 15:35:00,178.03,178.36,178.0,178.31,35319.0,176.8962,177.2241,176.8664,177.1744,35319.0
2024-12-16 15:40:00,178.31,178.49,178.21,178.43,47789.0,177.1744,177.3532,177.075,177.2936,47789.0
2024-12-16 15:45:00,178.4,178.46,178.13,178.24,71082.0,177.2638,177.3234,176.9955,177.1048,71082.0
2024-12-16 15:50:00,178.28,178.42,177.81,178.1,161738.0,177.1446,177.2837,176.6776,176.9657,161738.0
2024-12-16 15:55:00,178.17,179.0,178.03,178.17,489353.0,177.0353,177.86,176.8962,177.0353,489353.0
2024-12-17 09:30:00,176.5,177.73,176.13,176.35,64294.0,175.3759,176.5981,175.0083,175.2269,64294.0
2024-12-17 09:35:00,176.35,176.35,174.87,174.99,117557.0,175.2269,175.2269,173.7563,173.8755,117557.0
2024-12-17 09:40:00,175.11,175.51,174.89,175.08,49283.0,173.9948,174.3922,173.7762,173.965,49283.0
2024-12-17 09:45:00,175.08,176.59,175.0,176.26,68721.0,173.965,175.4653,173.8855,175.1374,68721.0
2024-12-17 09:50:00,176.26,176.46,175.91,176.39,66842.0,175.1374,175.3362,174.7897,175.2666,66842.0
2024-12-17 09:55:00,176.45,176.98,176.2,176.85,38186.0,175.3262,175.8529,175.0778,175.7237,38186.0
2024-12-17 10:00:00,176.78,176.78,176.03,176.11,71725.0,175.6541,175.6541,174.9089,174.9884,71725.0
2024-12-17 10:05:00,176.11,176.15,175.47,175.58,66008.0,174.9884,175.0281,174.3525,174.4618,66008.0
2024-12-17 10:10:00,175.58,175.58,174.78,174.78,48742.0,174.4618,174.4618,173.6669,173.6669,48742.0
2024-12-17 10:15:00,174.81,174.85,173.6,174.04,79074.0,173.6967,173.7364,172.4944,172.9316,79074.0
2024-12-17 10:20:00,174.04,174.15,173.41,173.41,60343.0,172.9316,173.0409,172.3056,172.3056,60343.0
2024-12-17 10:25:00,173.52,173.52,172.9,173.34,66643.0,172.4149,172.4149,171.7988,172.236,66643.0
2024-12-17 10:30:00,173.34,174.73,173.34,174.73,50746.0,172.236,173.6172,172.236,173.6172,50746.0
2024-12-17 10:35:00,174.73,174.73,173.72,173.74,35621.0,173.6172,173.6172,172.6136,172.6335,35621.0
2024-12-17 10:40:00,173.86,173.86,173.5,173.72,41681.0,172.7527,172.7527,172.395,172.6136,41681.0
2024-12-17 10:45:00,173.72,174.07,173.37,173.65,54805.0,172.6136,172.9614,172.2658,172.5441,54805.0
2024-12-17 10:50:00,173.79,174.09,173.61,173.92,28774.0,172.6832,172.9813,172.5043,172.8123,28774.0
2024-12-17 10:55:00,173.92,175.34,173.92,175.1,90759.0,172.8123,174.2233,172.8123,173.9848,90759.0
2024-12-17 11:00:00,174.92,175.66,174.83,174.85,30111.0,173.806,174.5413,173.7165,173.7364,30111.0
2024-12-17 11:05:00,174.85,175.47,174.8,175.27,35312.0,173.7364,174.3525,173.6867,174.1537,35312.0
2024-12-17 11:10:00,175.27,175.3,174.94,175.06,28254.0,174.1537,174.1836,173.8258,173.9451,28254.0
2024-12-17 11:15:00,175.06,175.23,174.63,174.73,68873.0,173.9451,174.114,173.5178,173.6172,68873.0
2024-12-17 11:20:00,174.73,175.03,174.63,174.97,24146.0,173.6172,173.9153,173.5178,173.8557,24146.0
2024-12-17 11:25:00,174.97,175.1,174.79,174.91,94569.0,173.8557,173.9848,173.6768,173.796,94569.0
2024-12-17 11:30:00,174.91,175.58,174.85,175.31,107551.0,173.796,174.4618,173.7364,174.1935,107551.0
2024-12-17 11:35:00,175.3,175.6,175.2,175.39,34657.0,174.1836,174.4816,174.0842,174.273,34657.0
2024-12-17 11:40:00,175.39,175.43,175.29,175.36,11016.0,174.273,174.3127,174.1736,174.2432,11016.0
2024-12-17 11:45:00,175.36,175.53,175.18,175.52,36876.0,174.2432,174.4121,174.0643,174.4022,36876.0
2024-12-17 11:50:00,175.5,175.73,175.19,175.22,15716.0,174.3823,174.6108,174.0743,174.1041,15716.0
2024-12-17 11:55:00,175.22,175.6,175.12,175.58,25118.0,174.1041,174.4816,174.0047,174.4618,25118.0
2024-12-17 12:00:00,175.59,175.71,175.09,175.09,40977.0,174.4717,174.5909,173.9749,173.9749,40977.0
2024-12-17 12:05:00,175.1,175.57,175.09,175.49,22418.0,173.9848,174.4518,173.9749,174.3723,22418.0
2024-12-17 12:10:00,175.44,175.49,175.04,175.11,26947.0,174.3227,174.3723,173.9252,173.9948,26947.0
2024-12-17 12:15:00,175.11,175.52,175.11,175.52,17862.0,173.9948,174.4022,173.9948,174.4022,17862.0
2024-12-17 12:20:00,175.42,175.64,175.25,175.25,46570.0,174.3028,174.5214,174.1339,174.1339,46570.0
2024-12-17 12:25:00,175.24,175.4,175.1,175.14,23965.0,174.1239,174.2829,173.9848,174.0246,23965.0
2024-12-17 12:30:00,175.14,175.27,175.01,175.16,28145.0,174.0246,174.1537,173.8954,174.0444,28145.0
2024-12-17 12:35:00,175.16,175.49,175.08,175.39,14192.0,174.0444,174.3723,173.965,174.273,14192.0
2024-12-17 12:40:00,175.39,175.6,175.25,175.43,28229.0,174.273,174.4816,174.1339,174.3127,28229.0
2024-12-17 12:45:00,175.33,175.48,175.3,175.42,26181.0,174.2134,174.3624,174.1836,174.3028,26181.0
2024-12-17 12:50:00,175.42,175.56,175.29,175.31,29282.0,174.3028,174.4419,174.1736,174.1935,29282.0
2024-12-17 12:55:00,175.37,175.42,175.3,175.39,17000.0,174.2531,174.3028,174.1836,174.273,17000.0
2024-12-17 13:00:00,175.39,175.48,175.36,175.36,10898.0,174.273,174.3624,174.2432,174.2432,10898.0
2024-12-17 13:05:00,175.36,175.36,175.14,175.27,17206.0,174.2432,174.2432,174.0246,174.1537,17206.0
2024-12-17 13:10:00,175.27,175.27,175.13,175.13,20867.0,174.1537,174.1537,174.0146,174.0146,20867.0
2024-12-17 13:15:00,175.16,175.16,174.87,174.88,36680.0,174.0444,174.0444,173.7563,173.7662,36680.0
2024-12-17 13:20:00,174.87,174.93,174.72,174.88,28192.0,173.7563,173.8159,173.6072,173.7662,28192.0
2024-12-17 13:25:00,174.88,174.93,174.78,174.78,39741.0,173.7662,173.8159,173.6669,173.6669,39741.0
2024-12-17 13:30:00,174.84,175.28,174.72,175.21,22141.0,173.7265,174.1637,173.6072,174.0941,22141.0
2024-12-17 13:35:00,175.18,175.23,175.02,175.12,21082.0,174.0643,174.114,173.9053,174.0047,21082.0
2024-12-17 13:40:00,175.12,175.13,175.0,175.04,18713.0,174.0047,174.0146,173.8855,173.9252,18713.0
2024-12-17 13:45:00,175.04,175.31,175.0,175.31,33506.0,173.9252,174.1935,173.8855,174.1935,33506.0
2024-12-17 13:50:00,175.25,175.44,174.99,175.15,39606.0,174.1339,174.3227,173.8755,174.0345,39606.0
2024-12-17 13:55:00,175.08,175.25,175.0,175.2,20945.0,173.965,174.1339,173.8855,174.0842,20945.0
2024-12-17 14:00:00,175.2,175.41,175.14,175.33,33355.0,174.0842,174.2929,174.0246,174.2134,33355.0
2024-12-17 14:05:00,175.33,175.45,175.29,175.39,13796.0,174.2134,174.3326,174.1736,174.273,13796.0
2024-12-17 14:10:00,175.39,175.58,175.39,175.55,18473.0,174.273,174.4618,174.273,174.432,18473.0
2024-12-17 14:15:00,175.55,175.91,175.51,175.8,27416.0,174.432,174.7897,174.3922,174.6804,27416.0
2024-12-17 14:20:00,175.8,175.88,175.49,175.6,33780.0,174.6804,174.7599,174.3723,174.4816,33780.0
2024-12-17 14:25:00,175.61,175.84,175.52,175.75,45130.0,174.4916,174.7201,174.4022,174.6307,45130.0
2024-12-17 14:30:00,175.75,175.94,175.65,175.94,32044.0,174.6307,174.8195,174.5313,174.8195,32044.0
2024-12-17 14:35:00,175.92,176.09,175.89,175.96,52159.0,174.7996,174.9685,174.7698,174.8393,52159.0
2024-12-17 14:40:00,175.96,175.98,175.75,175.88,28066.0,174.8393,174.8592,174.6307,174.7599,28066.0
2024-12-17 14:45:00,175.88,175.95,175.8,175.9,26331.0,174.7599,174.8294,174.6804,174.7797,26331.0
2024-12-17 14:50:00,175.9,176.4,175.83,176.33,46664.0,174.7797,175.2765,174.7102,175.207,46664.0
2024-12-17 14:55:00,176.33,176.58,176.32,176.39,26929.0,175.207,175.4554,175.1971,175.2666,26929.0
2024-12-17 15:00:00,176.44,176.44,175.96,176.08,21326.0,175.3163,175.3163,174.8393,174.9586,21326.0
2024-12-17 15:05:00,176.08,176.3,175.74,176.3,33098.0,174.9586,175.1772,174.6207,175.1772,33098.0
2024-12-17 15:10:00,176.25,176.69,176.22,176.63,41643.0,175.1275,175.5647,175.0977,175.5051,41643.0
2024-12-17 15:15:00,176.63,176.91,176.56,176.9,48160.0,175.5051,175.7833,175.4355,175.7734,48160.0
2024-12-17 15:20:00,176.83,176.94,176.69,176.84,49165.0,175.7038,175.8131,175.5647,175.7137,49165.0
2024-12-17 15:25:00,176.8,176.94,176.47,176.66,54785.0,175.674,175.8131,175.3461,175.5349,54785.0
2024-12-17 15:30:00,176.64,177.02,176.63,176.94,59026.0,175.515,175.8926,175.5051,175.8131,59026.0
2024-12-17 15:35:00,176.94,177.11,176.79,177.08,61085.0,175.8131,175.982,175.6641,175.9522,61085.0
2024-12-17 15:40:00,177.03,177.14,176.67,177.06,84274.0,175.9025,176.0118,175.5448,175.9323,84274.0
2024-12-17 15:45:00,177.08,177.1,176.48,176.6,106565.0,175.9522,175.9721,175.356,175.4753,106565.0
2024-12-17 15:50:00,176.45,177.39,176.36,177.0,182120.0,175.3262,176.2602,175.2368,175.8727,182120.0
2024-12-17 15:55:00,177.03,177.25,176.27,176.38,520634.0,175.9025,176.1211,175.1474,175.2567,520634.0
2024-12-18 09:30:00,176.62,177.31,175.0,175.88,44450.0,175.4951,176.1808,173.8855,174.7599,44450.0
2024-12-18 09:35:00,175.93,176.72,175.8,176.15,30952.0,174.8095,175.5945,174.6804,175.0281,30952.0
2024-12-18 09:40:00,176.15,176.47,175.87,176.27,18359.0,175.0281,175.3461,174.7499,175.1474,18359.0
2024-12-18 09:45:00,176.27,177.99,176.27,177.93,40214.0,175.1474,176.8564,175.1474,176.7968,40214.0
2024-12-18 09:50:00,177.85,177.99,177.03,177.51,59996.0,176.7173,176.8564,175.9025,176.3795,59996.0
2024-12-18 09:55:00,177.41,177.81,177.18,177.73,42080.0,176.2801,176.6776,176.0516,176.5981,42080.0
2024-12-18 10:00:00,177.62,177.76,177.18,177.49,75297.0,176.4888,176.6279,176.0516,176.3596,75297.0
2024-12-18 10:05:00,177.37,178.11,177.37,177.96,58941.0,176.2404,176.9757,176.2404,176.8266,58941.0
2024-12-18 10:10:00,177.85,177.97,177.3,177.47,42285.0,176.7173,176.8365,176.1708,176.3397,42285.0
2024-12-18 10:15:00,177.43,177.9,177.3,177.71,42268.0,176.3,176.767,176.1708,176.5782,42268.0
2024-12-18 10:20:00,177.71,177.83,177.34,177.71,24344.0,176.5782,176.6974,176.2106,176.5782,24344.0
2024-12-18 10:25:00,177.81,178.06,177.54,177.54,42913.0,176.6776,176.926,176.4093,176.4093,42913.0
2024-12-18 10:30:00,177.54,177.89,177.49,177.89,20718.0,176.4093,176.7571,176.3596,176.7571,20718.0
2024-12-18 10:35:00,177.8,178.0,177.46,177.88,23460.0,176.6676,176.8664,176.3298,176.7471,23460.0
2024-12-18 10:40:00,177.96,178.03,176.61,176.74,67596.0,176.8266,176.8962,175.4852,175.6144,67596.0
2024-12-18 10:45:00,176.78,177.2,176.73,176.96,27204.0,175.6541,176.0715,175.6044,175.833,27204.0
2024-12-18 10:50:00,176.96,177.17,176.76,176.92,18104.0,175.833,176.0416,175.6343,175.7932,18104.0
2024-12-18 10:55:00,177.01,177.7,177.0,177.48,31896.0,175.8827,176.5683,175.8727,176.3497,31896.0
2024-12-18 11:00:00,177.46,177.84,177.42,177.75,23937.0,176.3298,176.7074,176.2901,176.6179,23937.0
2024-12-18 11:05:00,177.83,177.88,177.07,177.34,40732.0,176.6974,176.7471,175.9423,176.2106,40732.0
2024-12-18 11:10:00,177.09,177.31,176.74,176.74,18452.0,175.9622,176.1808,175.6144,175.6144,18452.0
2024-12-18 11:15:00,176.92,176.93,176.28,176.28,45706.0,175.7932,175.8032,175.1573,175.1573,45706.0
2024-12-18 11:20:00,176.19,176.74,176.17,176.59,24548.0,175.0679,175.6144,175.048,175.4653,24548.0
2024-12-18 11:25:00,176.54,176.82,176.35,176.35,28243.0,175.4157,175.6939,175.2269,175.2269,28243.0
2024-12-18 11:30:00,176.28,176.43,176.0,176.18,32285.0,175.1573,175.3064,174.8791,175.0579,32285.0
2024-12-18 11:35:00,176.14,176.7,176.13,176.69,26561.0,175.0182,175.5746,175.0083,175.5647,26561.0
2024-12-18 11:40:00,176.7,176.84,176.53,176.78,14897.0,175.5746,175.7137,175.4057,175.6541,14897.0
2024-12-18 11:45:00,176.82,176.92,176.57,176.58,23721.0,175.6939,175.7932,175.4455,175.4554,23721.0
2024-12-18 11:50:00,176.67,176.69,176.47,176.66,23019.0,175.5448,175.5647,175.3461,175.5349,23019.0
2024-12-18 11:55:00,176.64,176.74,176.28,176.47,20645.0,175.515,175.6144,175.1573,175.3461,20645.0
2024-12-18 12:00:00,176.47,176.5,175.65,175.66,32612.0,175.3461,175.3759,174.5313,174.5413,32612.0
2024-12-18 12:05:00,175.58,175.71,174.85,174.97,50100.0,174.4618,174.5909,173.7364,173.8557,50100.0
2024-12-18 12:10:00,174.97,175.24,174.85,175.01,35927.0,173.8557,174.1239,173.7364,173.8954,35927.0
2024-12-18 12:15:00,175.02,175.52,174.95,175.3,25664.0,173.9053,174.4022,173.8358,174.1836,25664.0
2024-12-18 12:20:00,175.3,175.47,175.18,175.38,27519.0,174.1836,174.3525,174.0643,174.263,27519.0
2024-12-18 12:25:00,175.41,175.68,175.29,175.59,29756.0,174.2929,174.5611,174.1736,174.4717,29756.0
2024-12-18 12:30:00,175.54,175.59,175.42,175.5,23412.0,174.422,174.4717,174.3028,174.3823,23412.0
2024-12-18 12:35:00,175.55,175.9,175.53,175.58,18904.0,174.432,174.7797,174.4121,174.4618,18904.0
2024-12-18 12:40:00,175.66,175.67,175.46,175.52,17230.0,174.5413,174.5512,174.3425,174.4022,17230.0
2024-12-18 12:45:00,175.55,175.92,175.48,175.81,21288.0,174.432,174.7996,174.3624,174.6903,21288.0
2024-12-18 12:50:00,175.82,175.94,175.71,175.78,22493.0,174.7002,174.8195,174.5909,174.6605,22493.0
2024-12-18 12:55:00,175.84,175.89,175.7,175.8,17719.0,174.7201,174.7698,174.581,174.6804,17719.0
2024-12-18 13:00:00,175.8,175.98,175.75,175.94,11606.0,174.6804,174.8592,174.6307,174.8195,11606.0
2024-12-18 13:05:00,175.98,176.16,175.87,175.96,27533.0,174.8592,175.0381,174.7499,174.8393,27533.0
2024-12-18 13:10:00,175.89,176.01,175.8,175.99,27670.0,174.7698,174.889,174.6804,174.8692,27670.0
2024-12-18 13:15:00,175.99,176.32,175.8,176.22,31242.0,174.8692,175.1971,174.6804,175.0977,31242.0
2024-12-18 13:20:00,176.3,176.48,176.03,176.34,19112.0,175.1772,175.356,174.9089,175.2169,19112.0
2024-12-18 13:25:00,176.41,176.48,176.22,176.39,19564.0,175.2865,175.356,175.0977,175.2666,19564.0
2024-12-18 13:30:00,176.45,176.77,176.37,176.69,17121.0,175.3262,175.6442,175.2467,175.5647,17121.0
2024-12-18 13:35:00,176.68,176.68,176.27,176.43,15012.0,175.5548,175.5548,175.1474,175.3064,15012.0
2024-12-18 13:40:00,176.43,176.51,176.02,176.2,17866.0,175.3064,175.3858,174.899,175.0778,17866.0
2024-12-18 13:45:00,176.19,176.43,176.02,176.28,20232.0,175.0679,175.3064,174.899,175.1573,20232.0
2024-12-18 13:50:00,176.28,176.54,176.27,176.45,19954.0,175.1573,175.4157,175.1474,175.3262,19954.0
2024-12-18 13:55:00,176.45,176.7,176.45,176.7,19235.0,175.3262,175.5746,175.3262,175.5746,19235.0
2024-12-18 14:00:00,176.46,176.67,175.72,175.92,40750.0,175.3362,175.5448,174.6009,174.7996,40750.0
2024-12-18 14:05:00,175.83,175.92,174.66,174.81,55321.0,174.7102,174.7996,173.5476,173.6967,55321.0
2024-12-18 14:10:00,174.75,174.95,174.49,174.49,39060.0,173.6371,173.8358,173.3787,173.3787,39060.0
2024-12-18 14:15:00,174.5,174.7,173.65,174.03,69920.0,173.3886,173.5874,172.5441,172.9216,69920.0
2024-12-18 14:20:00,173.97,174.78,173.74,174.7,65302.0,172.862,173.6669,172.6335,173.5874,65302.0
2024-12-18 14:25:00,174.74,175.07,174.09,174.19,38075.0,173.6271,173.955,172.9813,173.0806,38075.0
2024-12-18 14:30:00,174.17,175.19,174.11,175.11,75760.0,173.0607,174.0743,173.0011,173.9948,75760.0
2024-12-18 14:35:00,175.01,175.19,174.07,174.3,68627.0,173.8954,174.0743,172.9614,173.1899,68627.0
2024-12-18 14:40:00,174.07,174.53,173.65,173.98,59516.0,172.9614,173.4185,172.5441,172.872,59516.0
2024-12-18 14:45:00,173.94,173.96,172.9,173.27,77817.0,172.8322,172.8521,171.7988,172.1665,77817.0
2024-12-18 14:50:00,173.36,173.47,172.91,173.14,58894.0,172.2559,172.3652,171.8088,172.0373,58894.0
2024-12-18 14:55:00,173.14,173.14,172.04,172.35,68699.0,172.0373,172.0373,170.9443,171.2523,68699.0
2024-12-18 15:00:00,172.34,172.61,171.26,171.26,67837.0,171.2424,171.5107,170.1693,170.1693,67837.0
2024-12-18 15:05:00,171.27,172.04,171.2,171.63,57168.0,170.1792,170.9443,170.1097,170.5369,57168.0
2024-12-18 15:10:00,171.58,171.61,170.92,171.53,82586.0,170.4872,170.5171,169.8314,170.4376,82586.0
2024-12-18 15:15:00,171.49,171.54,170.83,170.89,74574.0,170.3978,170.4475,169.742,169.8016,74574.0
2024-12-18 15:20:00,170.87,171.69,170.84,171.49,85035.0,169.7818,170.5965,169.752,170.3978,85035.0
2024-12-18 15:25:00,171.47,171.64,169.9,170.22,92726.0,170.3779,170.5469,168.8179,169.1359,92726.0
2024-12-18 15:30:00,170.22,170.43,169.63,169.91,104123.0,169.1359,169.3446,168.5497,168.8279,104123.0
2024-12-18 15:35:00,169.85,169.88,168.17,168.17,143401.0,168.7683,168.7981,167.099,167.099,143401.0
2024-12-18 15:40:00,168.18,168.23,166.89,166.91,130665.0,167.1089,167.1586,165.8271,165.847,130665.0
2024-12-18 15:45:00,166.93,168.21,166.45,167.88,244415.0,165.8669,167.1387,165.3899,166.8108,244415.0
2024-12-18 15:50:00,167.88,168.1,167.49,168.03,292424.0,166.8108,167.0294,166.4233,166.9599,292424.0
2024-12-18 15:55:00,168.02,168.28,167.09,167.43,786340.0,166.9499,167.2083,166.0258,166.3637,786340.0
2024-12-19 09:30:00,170.05,172.47,170.05,171.93,117384.0,168.967,171.3716,168.967,170.835,117384.0
2024-12-19 09:35:00,171.93,172.98,171.91,171.94,95531.0,170.835,171.8783,170.8151,170.845,95531.0
2024-12-19 09:40:00,172.13,173.45,172.13,172.56,78934.0,171.0337,172.3453,171.0337,171.461,78934.0
2024-12-19 09:45:00,172.56,173.56,172.29,172.8,81118.0,171.461,172.4546,171.1927,171.6995,81118.0
2024-12-19 09:50:00,172.85,173.06,172.3,172.42,92166.0,171.7492,171.9578,171.2027,171.3219,92166.0
2024-12-19 09:55:00,172.37,172.52,171.09,171.15,108355.0,171.2722,171.4213,170.0004,170.06,108355.0
2024-12-19 10:00:00,171.25,171.39,170.19,170.43,73981.0,170.1593,170.2985,169.1061,169.3446,73981.0
2024-12-19 10:05:00,170.47,170.74,169.91,170.71,72338.0,169.3843,169.6526,168.8279,169.6228,72338.0
2024-12-19 10:10:00,170.65,171.67,170.56,171.18,44090.0,169.5632,170.5767,169.4737,170.0898,44090.0
2024-12-19 10:15:00,171.35,171.5,170.96,171.34,62061.0,170.2587,170.4078,169.8712,170.2488,62061.0
2024-12-19 10:20:00,171.34,171.61,170.94,171.15,64692.0,170.2488,170.5171,169.8513,170.06,64692.0
2024-12-19 10:25:00,171.05,171.53,170.03,170.03,59925.0,169.9606,170.4376,168.9471,168.9471,59925.0
2024-12-19 10:30:00,170.1,170.22,169.43,169.8,91379.0,169.0167,169.1359,168.3509,168.7186,91379.0
2024-12-19 10:35:00,169.8,170.76,169.8,170.54,53770.0,168.7186,169.6725,168.7186,169.4539,53770.0
2024-12-19 10:40:00,170.62,171.32,170.14,170.92,61225.0,169.5334,170.2289,169.0564,169.8314,61225.0
2024-12-19 10:45:00,171.06,171.26,170.62,171.26,44368.0,169.9706,170.1693,169.5334,170.1693,44368.0
2024-12-19 10:50:00,171.22,171.57,171.02,171.55,59947.0,170.1295,170.4773,169.9308,170.4574,59947.0
2024-12-19 10:55:00,171.49,171.59,171.02,171.47,30510.0,170.3978,170.4972,169.9308,170.3779,30510.0
2024-12-19 11:00:00,171.47,171.57,170.4,170.57,35898.0,170.3779,170.4773,169.3148,169.4837,35898.0
2024-12-19 11:05:00,170.44,170.95,170.33,170.95,15722.0,169.3545,169.8613,169.2452,169.8613,15722.0
2024-12-19 11:10:00,170.91,171.05,170.63,170.85,43670.0,169.8215,169.9606,169.5433,169.7619,43670.0
2024-12-19 11:15:00,170.85,171.29,170.85,171.12,52646.0,169.7619,170.1991,169.7619,170.0302,52646.0
2024-12-19 11:20:00,171.06,171.93,171.0,171.71,59315.0,169.9706,170.835,169.9109,170.6164,59315.0
2024-12-19 11:25:00,171.78,172.0,171.6,171.89,39377.0,170.686,170.9046,170.5071,170.7953,39377.0
2024-12-19 11:30:00,171.84,172.16,171.66,171.87,37575.0,170.7456,171.0636,170.5667,170.7754,37575.0
2024-12-19 11:35:00,171.8,172.14,171.51,171.86,27306.0,170.7058,171.0437,170.4177,170.7655,27306.0
2024-12-19 11:40:00,171.94,172.11,171.56,171.67,58550.0,170.845,171.0139,170.4674,170.5767,58550.0
2024-12-19 11:45:00,171.67,171.75,171.29,171.45,27079.0,170.5767,170.6562,170.1991,170.3581,27079.0
2024-12-19 11:50:00,171.45,171.53,171.1,171.28,62944.0,170.3581,170.4376,170.0103,170.1892,62944.0
2024-12-19 11:55:00,171.34,171.93,171.28,171.63,23349.0,170.2488,170.835,170.1892,170.5369,23349.0
2024-12-19 12:00:00,171.53,171.79,171.45,171.76,25500.0,170.4376,170.6959,170.3581,170.6661,25500.0
2024-12-19 12:05:00,171.77,171.92,171.5,171.89,19940.0,170.676,170.8251,170.4078,170.7953,19940.0
2024-12-19 12:10:00,171.89,172.03,171.55,171.59,29031.0,170.7953,170.9344,170.4574,170.4972,29031.0
2024-12-19 12:15:00,171.51,171.82,171.45,171.65,29314.0,170.4177,170.7257,170.3581,170.5568,29314.0
2024-12-19 12:20:00,171.67,171.7,171.1,171.32,28059.0,170.5767,170.6065,170.0103,170.2289,28059.0
2024-12-19 12:25:00,171.38,171.42,170.48,170.53,40060.0,170.2885,170.3283,169.3942,169.4439,40060.0
2024-12-19 12:30:00,170.53,170.93,170.36,170.56,76667.0,169.4439,169.8414,169.275,169.4737,76667.0
2024-12-19 12:35:00,170.56,171.02,170.55,170.84,99094.0,169.4737,169.9308,169.4638,169.752,99094.0
2024-12-19 12:40:00,170.84,171.09,170.79,170.88,28358.0,169.752,170.0004,169.7023,169.7917,28358.0
2024-12-19 12:45:00,170.92,171.3,170.89,171.11,32027.0,169.8314,170.209,169.8016,170.0202,32027.0
2024-12-19 12:50:00,171.16,171.3,170.84,171.3,36311.0,170.0699,170.209,169.752,170.209,36311.0
2024-12-19 12:55:00,171.29,171.74,171.17,171.4,43498.0,170.1991,170.6462,170.0799,170.3084,43498.0
2024-12-19 13:00:00,171.4,171.46,170.5,170.59,30731.0,170.3084,170.368,169.4141,169.5035,30731.0
2024-12-19 13:05:00,170.59,171.21,170.53,171.15,16172.0,169.5035,170.1196,169.4439,170.06,16172.0
2024-12-19 13:10:00,171.14,171.22,170.61,170.74,34307.0,170.05,170.1295,169.5234,169.6526,34307.0
2024-12-19 13:15:00,170.74,170.93,170.32,170.93,19974.0,169.6526,169.8414,169.2353,169.8414,19974.0
2024-12-19 13:20:00,170.94,171.07,170.73,171.03,31896.0,169.8513,169.9805,169.6427,169.9407,31896.0
2024-12-19 13:25:00,171.03,171.58,170.94,171.58,17740.0,169.9407,170.4872,169.8513,170.4872,17740.0
2024-12-19 13:30:00,171.55,171.66,171.28,171.28,26397.0,170.4574,170.5667,170.1892,170.1892,26397.0
2024-12-19 13:35:00,171.24,171.35,171.04,171.13,25314.0,170.1494,170.2587,169.9507,170.0401,25314.0
2024-12-19 13:40:00,171.13,171.54,171.12,171.3,32178.0,170.0401,170.4475,170.0302,170.209,32178.0
2024-12-19 13:45:00,171.25,171.43,171.13,171.27,20494.0,170.1593,170.3382,170.0401,170.1792,20494.0
2024-12-19 13:50:00,171.26,171.26,171.02,171.13,33060.0,170.1693,170.1693,169.9308,170.0401,33060.0
2024-12-19 13:55:00,171.13,171.9,171.12,171.8,23885.0,170.0401,170.8052,170.0302,170.7058,23885.0
2024-12-19 14:00:00,171.8,171.88,171.51,171.56,30115.0,170.7058,170.7853,170.4177,170.4674,30115.0
2024-12-19 14:05:00,171.56,171.85,171.47,171.59,35040.0,170.4674,170.7555,170.3779,170.4972,35040.0
2024-12-19 14:10:00,171.54,171.57,171.13,171.28,25083.0,170.4475,170.4773,170.0401,170.1892,25083.0
2024-12-19 14:15:00,171.28,171.57,171.2,171.35,28947.0,170.1892,170.4773,170.1097,170.2587,28947.0
2024-12-19 14:20:00,171.35,171.49,171.02,171.46,26568.0,170.2587,170.3978,169.9308,170.368,26568.0
2024-12-19 14:25:00,171.48,171.53,170.84,170.84,34915.0,170.3879,170.4376,169.752,169.752,34915.0
2024-12-19 14:30:00,170.92,171.04,170.72,170.9,50131.0,169.8314,169.9507,169.6327,169.8116,50131.0
2024-12-19 14:35:00,170.9,171.04,170.55,170.63,38068.0,169.8116,169.9507,169.4638,169.5433,38068.0
2024-12-19 14:40:00,170.63,170.63,170.28,170.38,30920.0,169.5433,169.5433,169.1955,169.2949,30920.0
2024-12-19 14:45:00,170.38,170.56,170.32,170.38,38675.0,169.2949,169.4737,169.2353,169.2949,38675.0
2024-12-19 14:50:00,170.37,170.57,170.05,170.18,47594.0,169.285,169.4837,168.967,169.0962,47594.0
2024-12-19 14:55:00,170.23,170.23,169.8,170.0,45801.0,169.1458,169.1458,168.7186,168.9173,45801.0
2024-12-19 15:00:00,170.02,170.59,170.02,170.55,53344.0,168.9372,169.5035,168.9372,169.4638,53344.0
2024-12-19 15:05:00,170.56,171.15,170.42,171.03,72858.0,169.4737,170.06,169.3346,169.9407,72858.0
2024-12-19 15:10:00,171.03,171.22,170.65,171.13,50924.0,169.9407,170.1295,169.5632,170.0401,50924.0
2024-12-19 15:15:00,171.13,171.55,171.12,171.5,63328.0,170.0401,170.4574,170.0302,170.4078,63328.0
2024-12-19 15:20:00,171.5,171.65,171.39,171.55,46628.0,170.4078,170.5568,170.2985,170.4574,46628.0
2024-12-19 15:25:00,171.59,171.59,170.88,170.93,60817.0,170.4972,170.4972,169.7917,169.8414,60817.0
2024-12-19 15:30:00,170.93,171.03,170.06,170.11,46108.0,169.8414,169.9407,168.9769,169.0266,46108.0
2024-12-19 15:35:00,170.11,170.6,169.62,170.58,76581.0,169.0266,169.5135,168.5397,169.4936,76581.0
2024-12-19 15:40:00,170.58,170.82,170.23,170.53,63179.0,169.4936,169.7321,169.1458,169.4439,63179.0
2024-12-19 15:45:00,170.54,170.74,170.14,170.53,88451.0,169.4539,169.6526,169.0564,169.4439,88451.0
2024-12-19 15:50:00,170.46,170.46,169.87,169.9,124813.0,169.3744,169.3744,168.7881,168.8179,124813.0
2024-12-19 15:55:00,170.01,170.34,169.37,169.62,466883.0,168.9272,169.2551,168.2913,168.5397,466883.0
2024-12-20 09:30:00,167.5,170.87,167.39,170.05,119073.0,166.4332,169.7818,166.3239,168.967,119073.0
2024-12-20 09:35:00,170.54,171.88,169.49,171.55,98557.0,169.4539,170.7853,168.4106,170.4574,98557.0
2024-12-20 09:40:00,171.36,171.55,170.34,170.85,70433.0,170.2686,170.4574,169.2551,169.7619,70433.0
2024-12-20 09:45:00,170.88,170.89,169.63,170.09,52784.0,169.7917,169.8016,168.5497,169.0067,52784.0
2024-12-20 09:50:00,170.02,170.77,169.41,170.25,72142.0,168.9372,169.6824,168.3311,169.1657,72142.0
2024-12-20 09:55:00,170.28,170.68,170.09,170.44,48686.0,169.1955,169.593,169.0067,169.3545,48686.0
2024-12-20 10:00:00,170.55,171.28,169.97,170.37,63757.0,169.4638,170.1892,168.8875,169.285,63757.0
2024-12-20 10:05:00,170.4,171.0,169.91,170.05,46703.0,169.3148,169.9109,168.8279,168.967,46703.0
2024-12-20 10:10:00,170.05,170.78,169.76,170.68,59246.0,168.967,169.6923,168.6788,169.593,59246.0
2024-12-20 10:15:00,170.69,170.83,170.37,170.83,43283.0,169.6029,169.742,169.285,169.742,43283.0
2024-12-20 10:20:00,170.71,171.38,170.35,171.25,83628.0,169.6228,170.2885,169.2651,170.1593,83628.0
2024-12-20 10:25:00,171.18,171.98,171.07,171.74,59168.0,170.0898,170.8847,169.9805,170.6462,59168.0
2024-12-20 10:30:00,171.78,172.35,171.78,172.05,59820.0,170.686,171.2523,170.686,170.9543,59820.0
2024-12-20 10:35:00,172.05,172.89,171.92,172.72,54821.0,170.9543,171.7889,170.8251,171.62,54821.0
2024-12-20 10:40:00,172.72,172.85,172.16,172.25,67835.0,171.62,171.7492,171.0636,171.153,67835.0
2024-12-20 10:45:00,172.36,172.4,171.69,171.98,52413.0,171.2623,171.302,170.5965,170.8847,52413.0
2024-12-20 10:50:00,171.92,172.15,171.78,171.99,40423.0,170.8251,171.0536,170.686,170.8946,40423.0
2024-12-20 10:55:00,172.13,172.3,171.79,172.28,49765.0,171.0337,171.2027,170.6959,171.1828,49765.0
2024-12-20 11:00:00,172.28,172.81,172.19,172.72,54825.0,171.1828,171.7094,171.0934,171.62,54825.0
2024-12-20 11:05:00,172.76,172.96,172.48,172.81,83978.0,171.6597,171.8585,171.3815,171.7094,83978.0
2024-12-20 11:10:00,172.83,173.28,172.79,173.06,81366.0,171.7293,172.1764,171.6895,171.9578,81366.0
2024-12-20 11:15:00,173.08,173.77,173.07,173.64,124972.0,171.9777,172.6633,171.9678,172.5341,124972.0
2024-12-20 11:20:00,173.6,174.24,173.36,174.18,119440.0,172.4944,173.1303,172.2559,173.0707,119440.0
2024-12-20 11:25:00,174.18,174.39,174.0,174.37,126807.0,173.0707,173.2793,172.8918,173.2595,126807.0
2024-12-20 11:30:00,174.38,174.74,174.22,174.68,128979.0,173.2694,173.6271,173.1104,173.5675,128979.0
2024-12-20 11:35:00,174.59,174.7,174.42,174.62,81801.0,173.4781,173.5874,173.3092,173.5079,81801.0
2024-12-20 11:40:00,174.5,174.75,174.3,174.75,85506.0,173.3886,173.6371,173.1899,173.6371,85506.0
2024-12-20 11:45:00,174.74,174.85,174.37,174.43,71568.0,173.6271,173.7364,173.2595,173.3191,71568.0
2024-12-20 11:50:00,174.42,174.59,173.82,173.97,120339.0,173.3092,173.4781,172.713,172.862,120339.0
2024-12-20 11:55:00,174.01,174.27,173.73,173.84,105877.0,172.9018,173.1601,172.6236,172.7329,105877.0
2024-12-20 12:00:00,173.85,173.87,172.91,172.96,168147.0,172.7428,172.7627,171.8088,171.8585,168147.0
2024-12-20 12:05:00,172.99,173.04,169.48,171.75,299675.0,171.8883,171.9379,168.4006,170.6562,299675.0
2024-12-20 12:10:00,171.78,172.9,171.46,172.9,143277.0,170.686,171.7988,170.368,171.7988,143277.0
2024-12-20 12:15:00,172.91,173.67,172.89,173.38,104543.0,171.8088,172.5639,171.7889,172.2758,104543.0
2024-12-20 12:20:00,173.39,173.96,173.03,173.91,88657.0,172.2857,172.8521,171.928,172.8024,88657.0
2024-12-20 12:25:00,173.79,174.31,173.69,174.2,100657.0,172.6832,173.1999,172.5838,173.0906,100657.0
2024-12-20 12:30:00,174.22,174.23,173.24,173.61,87169.0,173.1104,173.1204,172.1367,172.5043,87169.0
2024-12-20 12:35:00,173.56,174.15,173.39,173.86,67104.0,172.4546,173.0409,172.2857,172.7527,67104.0
2024-12-20 12:40:00,173.87,173.95,173.64,173.84,68840.0,172.7627,172.8421,172.5341,172.7329,68840.0
2024-12-20 12:45:00,173.82,173.93,173.33,173.69,130748.0,172.713,172.8223,172.2261,172.5838,130748.0
2024-12-20 12:50:00,173.69,173.72,173.32,173.68,82242.0,172.5838,172.6136,172.2162,172.5739,82242.0
2024-12-20 12:55:00,173.68,173.71,173.33,173.46,72439.0,172.5739,172.6037,172.2261,172.3553,72439.0
2024-12-20 13:00:00,173.49,173.7,173.27,173.42,61059.0,172.3851,172.5937,172.1665,172.3155,61059.0
2024-12-20 13:05:00,173.42,173.58,172.86,173.36,105443.0,172.3155,172.4745,171.7591,172.2559,105443.0
2024-12-20 13:10:00,173.36,173.44,173.09,173.44,85985.0,172.2559,172.3354,171.9876,172.3354,85985.0
2024-12-20 13:15:00,173.38,173.47,172.72,173.08,85761.0,172.2758,172.3652,171.62,171.9777,85761.0
2024-12-20 13:20:00,173.07,173.18,172.61,172.79,66449.0,171.9678,172.0771,171.5107,171.6895,66449.0
2024-12-20 13:25:00,172.86,173.14,172.8,172.81,58771.0,171.7591,172.0373,171.6995,171.7094,58771.0
2024-12-20 13:30:00,172.82,173.14,172.82,172.87,75298.0,171.7193,172.0373,171.7193,171.769,75298.0
2024-12-20 13:35:00,172.86,173.05,172.66,172.74,51959.0,171.7591,171.9479,171.5604,171.6399,51959.0
2024-12-20 13:40:00,172.74,173.03,172.47,172.51,60099.0,171.6399,171.928,171.3716,171.4113,60099.0
2024-12-20 13:45:00,172.45,172.76,172.43,172.44,85388.0,171.3517,171.6597,171.3318,171.3418,85388.0
2024-12-20 13:50:00,172.49,173.25,172.36,173.17,118192.0,171.3914,172.1466,171.2623,172.0671,118192.0
2024-12-20 13:55:00,173.25,173.45,172.75,172.87,91686.0,172.1466,172.3453,171.6498,171.769,91686.0
2024-12-20 14:00:00,172.75,172.94,172.64,172.82,74377.0,171.6498,171.8386,171.5405,171.7193,74377.0
2024-12-20 14:05:00,172.84,173.13,172.81,172.97,74336.0,171.7392,172.0274,171.7094,171.8684,74336.0
2024-12-20 14:10:00,172.97,173.28,172.94,173.16,82956.0,171.8684,172.1764,171.8386,172.0572,82956.0
2024-12-20 14:15:00,173.16,173.37,173.09,173.15,68553.0,172.0572,172.2658,171.9876,172.0472,68553.0
2024-12-20 14:20:00,173.15,173.75,173.15,173.52,107174.0,172.0472,172.6434,172.0472,172.4149,107174.0
2024-12-20 14:25:00,173.52,173.58,173.34,173.45,101874.0,172.4149,172.4745,172.236,172.3453,101874.0
2024-12-20 14:30:00,173.45,173.67,173.42,173.55,137566.0,172.3453,172.5639,172.3155,172.4447,137566.0
2024-12-20 14:35:00,173.59,173.6,173.0,173.09,74101.0,172.4844,172.4944,171.8982,171.9876,74101.0
2024-12-20 14:40:00,173.09,173.09,172.75,172.91,98430.0,171.9876,171.9876,171.6498,171.8088,98430.0
2024-12-20 14:45:00,172.91,172.97,172.59,172.6,95658.0,171.8088,171.8684,171.4908,171.5007,95658.0
2024-12-20 14:50:00,172.65,173.01,172.16,172.65,112639.0,171.5504,171.9081,171.0636,171.5504,112639.0
2024-12-20 14:55:00,172.65,172.69,172.15,172.19,110799.0,171.5504,171.5902,171.0536,171.0934,110799.0
2024-12-20 15:00:00,172.25,172.62,172.25,172.49,98952.0,171.153,171.5206,171.153,171.3914,98952.0
2024-12-20 15:05:00,172.5,172.54,171.76,171.76,126769.0,171.4014,171.4411,170.6661,170.6661,126769.0
2024-12-20 15:10:00,171.72,172.04,171.32,171.39,121030.0,170.6264,170.9443,170.2289,170.2985,121030.0
2024-12-20 15:15:00,171.39,171.49,170.74,171.15,232177.0,170.2985,170.3978,169.6526,170.06,232177.0
2024-12-20 15:20:00,171.14,172.06,171.1,171.99,185087.0,170.05,170.9642,170.0103,170.8946,185087.0
2024-12-20 15:25:00,172.0,172.16,171.54,171.62,200580.0,170.9046,171.0636,170.4475,170.527,200580.0
2024-12-20 15:30:00,171.64,171.67,170.84,171.47,244094.0,170.5469,170.5767,169.752,170.3779,244094.0
2024-12-20 15:35:00,171.47,172.02,171.15,171.43,257839.0,170.3779,170.9244,170.06,170.3382,257839.0
2024-12-20 15:40:00,171.47,171.77,170.7,170.75,266617.0,170.3779,170.676,169.6128,169.6625,266617.0
2024-12-20 15:45:00,170.75,171.22,170.54,170.63,316624.0,169.6625,170.1295,169.4539,169.5433,316624.0
2024-12-20 15:50:00,170.58,171.79,170.55,171.46,556921.0,169.4936,170.6959,169.4638,170.368,556921.0
2024-12-20 15:55:00,171.38,171.99,170.56,171.1,1017015.0,170.2885,170.8946,169.4737,170.0103,1017015.0
2024-12-23 09:30:00,170.64,172.38,170.3,171.4,81233.0,169.5532,171.2821,169.2154,170.3084,81233.0
2024-12-23 09:35:00,171.41,171.75,170.25,170.7,23616.0,170.3183,170.6562,169.1657,169.6128,23616.0
2024-12-23 09:40:00,170.69,170.96,170.25,170.35,18227.0,169.6029,169.8712,169.1657,169.2651,18227.0
2024-12-23 09:45:00,170.41,170.52,169.59,169.68,25499.0,169.3247,169.434,168.5099,168.5993,25499.0
2024-12-23 09:50:00,169.5,169.5,168.64,169.15,67362.0,168.4205,168.4205,167.566,168.0727,67362.0
2024-12-23 09:55:00,169.18,170.0,169.18,169.73,56605.0,168.1025,168.9173,168.1025,168.649,56605.0
2024-12-23 10:00:00,169.89,170.03,169.43,169.54,53812.0,168.808,168.9471,168.3509,168.4602,53812.0
2024-12-23 10:05:00,169.43,169.73,168.85,168.91,32755.0,168.3509,168.649,167.7746,167.8342,32755.0
2024-12-23 10:10:00,168.95,169.09,168.28,169.03,42206.0,167.874,168.0131,167.2083,167.9535,42206.0
2024-12-23 10:15:00,169.04,169.54,169.04,169.31,17791.0,167.9634,168.4602,167.9634,168.2317,17791.0
2024-12-23 10:20:00,169.52,170.04,169.32,169.67,30118.0,168.4404,168.9571,168.2416,168.5894,30118.0
2024-12-23 10:25:00,169.66,170.22,169.65,170.22,39157.0,168.5795,169.1359,168.5695,169.1359,39157.0
2024-12-23 10:30:00,170.22,170.41,169.93,170.11,26825.0,169.1359,169.3247,168.8478,169.0266,26825.0
2024-12-23 10:35:00,169.97,170.75,169.8,170.74,18048.0,168.8875,169.6625,168.7186,169.6526,18048.0
2024-12-23 10:40:00,170.61,171.0,170.46,170.46,17177.0,169.5234,169.9109,169.3744,169.3744,17177.0
2024-12-23 10:45:00,170.41,170.72,170.35,170.39,17721.0,169.3247,169.6327,169.2651,169.3048,17721.0
2024-12-23 10:50:00,170.38,170.47,170.23,170.28,30030.0,169.2949,169.3843,169.1458,169.1955,30030.0
2024-12-23 10:55:00,170.28,170.77,170.26,170.57,28999.0,169.1955,169.6824,169.1757,169.4837,28999.0
2024-12-23 11:00:00,170.5,170.88,170.49,170.86,19566.0,169.4141,169.7917,169.4042,169.7718,19566.0
2024-12-23 11:05:00,170.89,170.89,170.55,170.66,17470.0,169.8016,169.8016,169.4638,169.5731,17470.0
2024-12-23 11:10:00,170.74,171.04,170.6,170.7,14693.0,169.6526,169.9507,169.5135,169.6128,14693.0
2024-12-23 11:15:00,170.7,170.98,170.65,170.98,13826.0,169.6128,169.8911,169.5632,169.8911,13826.0
2024-12-23 11:20:00,171.03,171.33,171.02,171.26,20068.0,169.9407,170.2388,169.9308,170.1693,20068.0
2024-12-23 11:25:00,171.26,171.73,171.26,171.67,15342.0,170.1693,170.6363,170.1693,170.5767,15342.0
2024-12-23 11:30:00,171.63,171.82,171.53,171.76,24078.0,170.5369,170.7257,170.4376,170.6661,24078.0
2024-12-23 11:35:00,171.79,172.13,171.79,172.09,15757.0,170.6959,171.0337,170.6959,170.994,15757.0
2024-12-23 11:40:00,172.09,172.75,172.08,172.75,24409.0,170.994,171.6498,170.9841,171.6498,24409.0
2024-12-23 11:45:00,172.66,172.78,172.43,172.43,18476.0,171.5604,171.6796,171.3318,171.3318,18476.0
2024-12-23 11:50:00,172.41,172.51,172.3,172.36,8404.0,171.312,171.4113,171.2027,171.2623,8404.0
2024-12-23 11:55:00,172.36,172.63,172.3,172.48,16248.0,171.2623,171.5306,171.2027,171.3815,16248.0
2024-12-23 12:00:00,172.45,172.71,172.45,172.59,16096.0,171.3517,171.61,171.3517,171.4908,16096.0
2024-12-23 12:05:00,172.59,172.6,172.32,172.44,18641.0,171.4908,171.5007,171.2225,171.3418,18641.0
2024-12-23 12:10:00,172.43,172.49,172.1,172.1,11543.0,171.3318,171.3914,171.0039,171.0039,11543.0
2024-12-23 12:15:00,172.11,172.21,171.92,172.21,18926.0,171.0139,171.1132,170.8251,171.1132,18926.0
2024-12-23 12:20:00,172.19,172.43,172.19,172.38,20080.0,171.0934,171.3318,171.0934,171.2821,20080.0
2024-12-23 12:25:00,172.48,172.6,172.34,172.53,11686.0,171.3815,171.5007,171.2424,171.4312,11686.0
2024-12-23 12:30:00,172.58,172.59,172.36,172.51,11487.0,171.4809,171.4908,171.2623,171.4113,11487.0
2024-12-23 12:35:00,172.51,172.55,172.15,172.5,14304.0,171.4113,171.4511,171.0536,171.4014,14304.0
2024-12-23 12:40:00,172.51,172.55,172.22,172.37,17861.0,171.4113,171.4511,171.1232,171.2722,17861.0
2024-12-23 12:45:00,172.41,172.76,172.41,172.74,21569.0,171.312,171.6597,171.312,171.6399,21569.0
2024-12-23 12:50:00,172.74,172.78,172.51,172.62,19588.0,171.6399,171.6796,171.4113,171.5206,19588.0
2024-12-23 12:55:00,172.62,172.7,172.37,172.4,20011.0,171.5206,171.6001,171.2722,171.302,20011.0
2024-12-23 13:00:00,172.37,172.62,172.35,172.47,36358.0,171.2722,171.5206,171.2523,171.3716,36358.0
2024-12-23 13:05:00,172.47,172.68,172.4,172.46,21030.0,171.3716,171.5802,171.302,171.3616,21030.0
2024-12-23 13:10:00,172.42,172.46,172.1,172.11,14083.0,171.3219,171.3616,171.0039,171.0139,14083.0
2024-12-23 13:15:00,172.11,172.17,171.63,171.68,12522.0,171.0139,171.0735,170.5369,170.5866,12522.0
2024-12-23 13:20:00,171.69,171.84,171.53,171.67,20221.0,170.5965,170.7456,170.4376,170.5767,20221.0
2024-12-23 13:25:00,171.68,171.87,171.67,171.77,30877.0,170.5866,170.7754,170.5767,170.676,30877.0
2024-12-23 13:30:00,171.77,171.87,171.61,171.69,15151.0,170.676,170.7754,170.5171,170.5965,15151.0
2024-12-23 13:35:00,171.69,171.88,171.68,171.74,18176.0,170.5965,170.7853,170.5866,170.6462,18176.0
2024-12-23 13:40:00,171.72,171.89,171.67,171.89,22318.0,170.6264,170.7953,170.5767,170.7953,22318.0
2024-12-23 13:45:00,171.86,171.89,171.73,171.87,9294.0,170.7655,170.7953,170.6363,170.7754,9294.0
2024-12-23 13:50:00,171.84,172.26,171.84,172.21,15504.0,170.7456,171.1629,170.7456,171.1132,15504.0
2024-12-23 13:55:00,172.21,172.33,172.12,172.3,10714.0,171.1132,171.2325,171.0238,171.2027,10714.0
2024-12-23 14:00:00,172.28,172.47,171.98,171.99,25705.0,171.1828,171.3716,170.8847,170.8946,25705.0
2024-12-23 14:05:00,171.99,172.16,171.91,171.94,38382.0,170.8946,171.0636,170.8151,170.845,38382.0
2024-12-23 14:10:00,171.91,171.97,171.74,171.94,8564.0,170.8151,170.8748,170.6462,170.845,8564.0
2024-12-23 14:15:00,171.94,172.05,171.86,171.99,9142.0,170.845,170.9543,170.7655,170.8946,9142.0
2024-12-23 14:20:00,171.99,172.02,171.92,171.96,11336.0,170.8946,170.9244,170.8251,170.8648,11336.0
2024-12-23 14:25:00,171.98,172.0,171.78,171.86,12101.0,170.8847,170.9046,170.686,170.7655,12101.0
2024-12-23 14:30:00,171.86,171.95,171.71,171.71,12245.0,170.7655,170.8549,170.6164,170.6164,12245.0
2024-12-23 14:35:00,171.7,171.7,171.45,171.49,9687.0,170.6065,170.6065,170.3581,170.3978,9687.0
2024-12-23 14:40:00,171.47,171.66,171.47,171.52,11420.0,170.3779,170.5667,170.3779,170.4276,11420.0
2024-12-23 14:45:00,171.6,171.69,171.55,171.57,18214.0,170.5071,170.5965,170.4574,170.4773,18214.0
2024-12-23 14:50:00,171.61,171.61,171.3,171.43,19120.0,170.5171,170.5171,170.209,170.3382,19120.0
2024-12-23 14:55:00,171.43,171.51,171.34,171.4,16008.0,170.3382,170.4177,170.2488,170.3084,16008.0
2024-12-23 15:00:00,171.35,171.88,171.34,171.76,46228.0,170.2587,170.7853,170.2488,170.6661,46228.0
2024-12-23 15:05:00,171.72,171.9,171.71,171.76,35128.0,170.6264,170.8052,170.6164,170.6661,35128.0
2024-12-23 15:10:00,171.88,172.06,171.8,171.91,39720.0,170.7853,170.9642,170.7058,170.8151,39720.0
2024-12-23 15:15:00,171.96,171.98,171.54,171.58,29495.0,170.8648,170.8847,170.4475,170.4872,29495.0
2024-12-23 15:20:00,171.6,171.77,171.46,171.6,33271.0,170.5071,170.676,170.368,170.5071,33271.0
2024-12-23 15:25:00,171.66,171.96,171.62,171.94,26643.0,170.5667,170.8648,170.527,170.845,26643.0
2024-12-23 15:30:00,171.94,172.01,171.75,171.94,38462.0,170.845,170.9145,170.6562,170.845,38462.0
2024-12-23 15:35:00,171.93,172.24,171.82,172.03,36411.0,170.835,171.143,170.7257,170.9344,36411.0
2024-12-23 15:40:00,172.09,172.56,172.09,172.39,48599.0,170.994,171.461,170.994,171.2921,48599.0
2024-12-23 15:45:00,172.39,172.51,171.97,171.97,39768.0,171.2921,171.4113,170.8748,170.8748,39768.0
2024-12-23 15:50:00,172.06,172.13,171.71,171.97,69883.0,170.9642,171.0337,170.6164,170.8748,69883.0
2024-12-23 15:55:00,171.91,172.11,171.46,171.6,260333.0,170.8151,171.0139,170.368,170.5071,260333.0
2024-12-24 09:30:00,172.51,172.95,171.79,172.84,23437.0,171.4113,171.8485,170.6959,171.7392,23437.0
2024-12-24 09:35:00,172.72,173.11,172.09,172.64,16715.0,171.62,172.0075,170.994,171.5405,16715.0
2024-12-24 09:40:00,172.69,173.12,172.55,172.91,15607.0,171.5902,172.0174,171.4511,171.8088,15607.0
2024-12-24 09:45:00,172.91,173.09,172.35,172.37,3426.0,171.8088,171.9876,171.2523,171.2722,3426.0
2024-12-24 09:50:00,172.36,172.64,172.2,172.6,9919.0,171.2623,171.5405,171.1033,171.5007,9919.0
2024-12-24 09:55:00,172.53,173.14,172.49,173.11,10550.0,171.4312,172.0373,171.3914,172.0075,10550.0
2024-12-24 10:00:00,172.92,173.15,172.74,173.15,5519.0,171.8187,172.0472,171.6399,172.0472,5519.0
2024-12-24 10:05:00,173.02,173.21,172.77,172.77,13383.0,171.9181,172.1069,171.6697,171.6697,13383.0
2024-12-24 10:10:00,172.94,173.49,172.94,173.49,5739.0,171.8386,172.3851,171.8386,172.3851,5739.0
2024-12-24 10:15:00,173.5,173.57,173.38,173.43,4770.0,172.395,172.4646,172.2758,172.3255,4770.0
2024-12-24 10:20:00,173.4,173.4,173.06,173.27,6464.0,172.2957,172.2957,171.9578,172.1665,6464.0
2024-12-24 10:25:00,173.26,173.47,173.14,173.4,3751.0,172.1565,172.3652,172.0373,172.2957,3751.0
2024-12-24 10:30:00,173.39,173.7,173.16,173.62,13431.0,172.2857,172.5937,172.0572,172.5143,13431.0
2024-12-24 10:35:00,173.61,173.75,173.5,173.75,8342.0,172.5043,172.6434,172.395,172.6434,8342.0
2024-12-24 10:40:00,173.77,173.99,173.58,173.9,16835.0,172.6633,172.8819,172.4745,172.7925,16835.0
2024-12-24 10:45:00,173.95,174.06,173.79,173.96,30568.0,172.8421,172.9514,172.6832,172.8521,30568.0
2024-12-24 10:50:00,173.95,173.99,173.38,173.38,16733.0,172.8421,172.8819,172.2758,172.2758,16733.0
2024-12-24 10:55:00,173.33,173.53,173.3,173.48,11666.0,172.2261,172.4248,172.1963,172.3751,11666.0
2024-12-24 11:00:00,173.43,173.44,173.22,173.38,9256.0,172.3255,172.3354,172.1168,172.2758,9256.0
2024-12-24 11:05:00,173.32,173.32,172.74,172.92,11574.0,172.2162,172.2162,171.6399,171.8187,11574.0
2024-12-24 11:10:00,172.74,172.74,172.5,172.67,9261.0,171.6399,171.6399,171.4014,171.5703,9261.0
2024-12-24 11:15:00,172.69,172.87,172.65,172.86,7681.0,171.5902,171.769,171.5504,171.7591,7681.0
2024-12-24 11:20:00,172.87,172.87,172.54,172.69,14744.0,171.769,171.769,171.4411,171.5902,14744.0
2024-12-24 11:25:00,172.65,172.94,172.6,172.93,11068.0,171.5504,171.8386,171.5007,171.8286,11068.0
2024-12-24 11:30:00,172.94,173.11,172.92,173.07,7354.0,171.8386,172.0075,171.8187,171.9678,7354.0
2024-12-24 11:35:00,173.07,173.2,173.02,173.2,7599.0,171.9678,172.0969,171.9181,172.0969,7599.0
2024-12-24 11:40:00,173.2,173.38,173.1,173.37,15612.0,172.0969,172.2758,171.9976,172.2658,15612.0
2024-12-24 11:45:00,173.34,173.51,173.29,173.51,8845.0,172.236,172.405,172.1864,172.405,8845.0
2024-12-24 11:50:00,173.43,173.53,173.07,173.16,14375.0,172.3255,172.4248,171.9678,172.0572,14375.0
2024-12-24 11:55:00,173.21,173.36,173.14,173.27,10592.0,172.1069,172.2559,172.0373,172.1665,10592.0
2024-12-24 12:00:00,173.26,173.5,173.22,173.5,4227.0,172.1565,172.395,172.1168,172.395,4227.0
2024-12-24 12:05:00,173.5,173.72,173.48,173.71,7501.0,172.395,172.6136,172.3751,172.6037,7501.0
2024-12-24 12:10:00,173.65,173.8,173.59,173.74,6056.0,172.5441,172.6931,172.4844,172.6335,6056.0
2024-12-24 12:15:00,173.72,173.85,173.72,173.85,4390.0,172.6136,172.7428,172.6136,172.7428,4390.0
2024-12-24 12:20:00,173.81,173.94,173.81,173.86,5730.0,172.703,172.8322,172.703,172.7527,5730.0
2024-12-24 12:25:00,173.86,173.97,173.86,173.92,10129.0,172.7527,172.862,172.7527,172.8123,10129.0
2024-12-24 12:30:00,173.84,173.85,173.3,173.3,5930.0,172.7329,172.7428,172.1963,172.1963,5930.0
2024-12-24 12:35:00,173.28,173.78,173.16,173.78,9289.0,172.1764,172.6732,172.0572,172.6732,9289.0
2024-12-24 12:40:00,173.78,173.95,173.75,173.85,9721.0,172.6732,172.8421,172.6434,172.7428,9721.0
2024-12-24 12:45:00,173.85,173.92,173.68,173.92,9776.0,172.7428,172.8123,172.5739,172.8123,9776.0
2024-12-24 12:50:00,173.93,174.58,173.92,174.47,41425.0,172.8223,173.4681,172.8123,173.3588,41425.0
2024-12-24 12:55:00,174.45,174.75,174.45,174.69,79790.0,173.339,173.6371,173.339,173.5774,79790.0
2024-12-26 09:30:00,173.63,174.41,173.25,174.41,37910.0,172.5242,173.2992,172.1466,173.2992,37910.0
2024-12-26 09:35:00,173.93,174.39,173.33,173.65,25454.0,172.8223,173.2793,172.2261,172.5441,25454.0
2024-12-26 09:40:00,173.66,173.85,173.25,173.39,8843.0,172.554,172.7428,172.1466,172.2857,8843.0
2024-12-26 09:45:00,173.5,174.15,173.48,173.94,7387.0,172.395,173.0409,172.3751,172.8322,7387.0
2024-12-26 09:50:00,173.93,173.93,172.51,172.63,14351.0,172.8223,172.8223,171.4113,171.5306,14351.0
2024-12-26 09:55:00,172.66,173.72,172.62,173.62,13724.0,171.5604,172.6136,171.5206,172.5143,13724.0
2024-12-26 10:00:00,173.51,173.79,173.37,173.39,24634.0,172.405,172.6832,172.2658,172.2857,24634.0
2024-12-26 10:05:00,173.39,173.59,173.15,173.15,10830.0,172.2857,172.4844,172.0472,172.0472,10830.0
2024-12-26 10:10:00,173.24,173.59,173.12,173.46,10278.0,172.1367,172.4844,172.0174,172.3553,10278.0
2024-12-26 10:15:00,173.46,173.75,173.35,173.56,8126.0,172.3553,172.6434,172.246,172.4546,8126.0
2024-12-26 10:20:00,173.76,174.4,173.76,174.21,12632.0,172.6534,173.2893,172.6534,173.1005,12632.0
2024-12-26 10:25:00,174.21,174.25,174.02,174.2,14153.0,173.1005,173.1402,172.9117,173.0906,14153.0
2024-12-26 10:30:00,174.13,174.25,174.09,174.11,4605.0,173.021,173.1402,172.9813,173.0011,4605.0
2024-12-26 10:35:00,174.2,174.2,173.88,173.92,8868.0,173.0906,173.0906,172.7726,172.8123,8868.0
2024-12-26 10:40:00,173.92,173.92,173.61,173.8,7350.0,172.8123,172.8123,172.5043,172.6931,7350.0
2024-12-26 10:45:00,173.71,174.27,173.71,174.25,6653.0,172.6037,173.1601,172.6037,173.1402,6653.0
2024-12-26 10:50:00,174.22,174.42,174.22,174.34,2718.0,173.1104,173.3092,173.1104,173.2297,2718.0
2024-12-26 10:55:00,174.26,174.51,174.26,174.43,13447.0,173.1502,173.3986,173.1502,173.3191,13447.0
2024-12-26 11:00:00,174.44,174.52,174.26,174.49,6293.0,173.329,173.4085,173.1502,173.3787,6293.0
2024-12-26 11:05:00,174.4,174.56,174.32,174.49,4895.0,173.2893,173.4483,173.2098,173.3787,4895.0
2024-12-26 11:10:00,174.5,174.59,174.31,174.34,6424.0,173.3886,173.4781,173.1999,173.2297,6424.0
2024-12-26 11:15:00,174.37,174.58,174.27,174.58,4209.0,173.2595,173.4681,173.1601,173.4681,4209.0
2024-12-26 11:20:00,174.58,174.62,174.41,174.45,3525.0,173.4681,173.5079,173.2992,173.339,3525.0
2024-12-26 11:25:00,174.45,174.45,174.1,174.3,4462.0,173.339,173.339,172.9912,173.1899,4462.0
2024-12-26 11:30:00,174.21,174.39,174.21,174.34,5447.0,173.1005,173.2793,173.1005,173.2297,5447.0
2024-12-26 11:35:00,174.34,174.59,174.34,174.53,9392.0,173.2297,173.4781,173.2297,173.4185,9392.0
2024-12-26 11:40:00,174.54,174.83,174.54,174.76,20889.0,173.4284,173.7165,173.4284,173.647,20889.0
2024-12-26 11:45:00,174.76,174.85,174.73,174.73,5254.0,173.647,173.7364,173.6172,173.6172,5254.0
2024-12-26 11:50:00,174.74,174.87,174.61,174.81,5894.0,173.6271,173.7563,173.4979,173.6967,5894.0
2024-12-26 11:55:00,174.89,175.0,174.75,174.78,7706.0,173.7762,173.8855,173.6371,173.6669,7706.0
2024-12-26 12:00:00,174.72,174.8,174.67,174.73,3508.0,173.6072,173.6867,173.5576,173.6172,3508.0
2024-12-26 12:05:00,174.73,174.88,174.68,174.79,7339.0,173.6172,173.7662,173.5675,173.6768,7339.0
2024-12-26 12:10:00,174.78,175.0,174.78,174.87,6181.0,173.6669,173.8855,173.6669,173.7563,6181.0
2024-12-26 12:15:00,174.86,174.99,174.82,174.94,3100.0,173.7464,173.8755,173.7066,173.8258,3100.0
2024-12-26 12:20:00,174.97,175.0,174.77,175.0,5038.0,173.8557,173.8855,173.6569,173.8855,5038.0
2024-12-26 12:25:00,174.9,174.97,174.76,174.77,6040.0,173.7861,173.8557,173.647,173.6569,6040.0
2024-12-26 12:30:00,174.77,174.81,174.47,174.59,13931.0,173.6569,173.6967,173.3588,173.4781,13931.0
2024-12-26 12:35:00,174.55,174.7,174.37,174.42,10803.0,173.4383,173.5874,173.2595,173.3092,10803.0
2024-12-26 12:40:00,174.42,174.64,174.37,174.63,10439.0,173.3092,173.5278,173.2595,173.5178,10439.0
2024-12-26 12:45:00,174.63,174.66,173.97,174.18,11462.0,173.5178,173.5476,172.862,173.0707,11462.0
2024-12-26 12:50:00,174.2,174.33,174.08,174.33,3683.0,173.0906,173.2197,172.9713,173.2197,3683.0
2024-12-26 12:55:00,174.35,174.4,174.1,174.31,10901.0,173.2396,173.2893,172.9912,173.1999,10901.0
2024-12-26 13:00:00,174.31,174.52,174.24,174.44,4283.0,173.1999,173.4085,173.1303,173.329,4283.0
2024-12-26 13:05:00,174.44,174.84,174.43,174.81,5135.0,173.329,173.7265,173.3191,173.6967,5135.0
2024-12-26 13:10:00,174.84,174.85,174.67,174.85,6342.0,173.7265,173.7364,173.5576,173.7364,6342.0
2024-12-26 13:15:00,174.88,175.08,174.76,174.97,3738.0,173.7662,173.965,173.647,173.8557,3738.0
2024-12-26 13:20:00,175.0,175.0,174.83,174.85,2696.0,173.8855,173.8855,173.7165,173.7364,2696.0
2024-12-26 13:25:00,174.85,175.0,174.84,174.96,3441.0,173.7364,173.8855,173.7265,173.8457,3441.0
2024-12-26 13:30:00,174.93,174.95,174.66,174.67,5649.0,173.8159,173.8358,173.5476,173.5576,5649.0
2024-12-26 13:35:00,174.6,174.75,174.6,174.75,1686.0,173.488,173.6371,173.488,173.6371,1686.0
2024-12-26 13:40:00,174.76,174.76,174.59,174.6,3863.0,173.647,173.647,173.4781,173.488,3863.0
2024-12-26 13:45:00,174.63,174.71,174.56,174.69,10774.0,173.5178,173.5973,173.4483,173.5774,10774.0
2024-12-26 13:50:00,174.66,174.76,174.59,174.72,4930.0,173.5476,173.647,173.4781,173.6072,4930.0
2024-12-26 13:55:00,174.72,174.72,174.56,174.6,5871.0,173.6072,173.6072,173.4483,173.488,5871.0
2024-12-26 14:00:00,174.53,174.63,174.46,174.49,1230.0,173.4185,173.5178,173.3489,173.3787,1230.0
2024-12-26 14:05:00,174.5,174.58,174.45,174.58,6062.0,173.3886,173.4681,173.339,173.4681,6062.0
2024-12-26 14:10:00,174.53,174.74,174.53,174.71,6968.0,173.4185,173.6271,173.4185,173.5973,6968.0
2024-12-26 14:15:00,174.68,174.73,174.6,174.67,2309.0,173.5675,173.6172,173.488,173.5576,2309.0
2024-12-26 14:20:00,174.73,174.74,174.64,174.64,2880.0,173.6172,173.6271,173.5278,173.5278,2880.0
2024-12-26 14:25:00,174.66,174.74,174.55,174.55,6537.0,173.5476,173.6271,173.4383,173.4383,6537.0
2024-12-26 14:30:00,174.57,174.61,174.45,174.53,5855.0,173.4582,173.4979,173.339,173.4185,5855.0
2024-12-26 14:35:00,174.53,174.58,174.47,174.49,6057.0,173.4185,173.4681,173.3588,173.3787,6057.0
2024-12-26 14:40:00,174.54,174.8,174.54,174.8,11003.0,173.4284,173.6867,173.4284,173.6867,11003.0
2024-12-26 14:45:00,174.79,174.88,174.71,174.83,9576.0,173.6768,173.7662,173.5973,173.7165,9576.0
2024-12-26 14:50:00,174.78,174.85,174.7,174.79,5913.0,173.6669,173.7364,173.5874,173.6768,5913.0
2024-12-26 14:55:00,174.74,174.85,174.74,174.85,2187.0,173.6271,173.7364,173.6271,173.7364,2187.0
2024-12-26 15:00:00,174.78,174.86,174.72,174.78,3878.0,173.6669,173.7464,173.6072,173.6669,3878.0
2024-12-26 15:05:00,174.72,174.9,174.72,174.87,7314.0,173.6072,173.7861,173.6072,173.7563,7314.0
2024-12-26 15:10:00,174.87,174.91,174.69,174.69,9201.0,173.7563,173.796,173.5774,173.5774,9201.0
2024-12-26 15:15:00,174.62,174.62,174.4,174.54,6302.0,173.5079,173.5079,173.2893,173.4284,6302.0
2024-12-26 15:20:00,174.52,174.58,174.45,174.46,13176.0,173.4085,173.4681,173.339,173.3489,13176.0
2024-12-26 15:25:00,174.46,174.6,174.39,174.6,18797.0,173.3489,173.488,173.2793,173.488,18797.0
2024-12-26 15:30:00,174.55,174.77,174.44,174.7,9534.0,173.4383,173.6569,173.329,173.5874,9534.0
2024-12-26 15:35:00,174.7,174.77,174.64,174.66,9217.0,173.5874,173.6569,173.5278,173.5476,9217.0
2024-12-26 15:40:00,174.74,174.83,174.64,174.75,7695.0,173.6271,173.7165,173.5278,173.6371,7695.0
2024-12-26 15:45:00,174.74,174.86,174.47,174.51,15703.0,173.6271,173.7464,173.3588,173.3986,15703.0
2024-12-26 15:50:00,174.56,174.83,174.5,174.71,35267.0,173.4483,173.7165,173.3886,173.5973,35267.0
2024-12-26 15:55:00,174.7,174.78,174.07,174.21,115120.0,173.5874,173.6669,172.9614,173.1005,115120.0
2024-12-27 09:30:00,172.68,173.35,171.85,172.65,31289.0,171.5802,172.246,170.7555,171.5504,31289.0
2024-12-27 09:35:00,172.72,173.15,172.32,172.39,21757.0,171.62,172.0472,171.2225,171.2921,21757.0
2024-12-27 09:40:00,172.39,172.95,172.19,172.28,10849.0,171.2921,171.8485,171.0934,171.1828,10849.0
2024-12-27 09:45:00,172.34,173.21,172.26,172.97,7037.0,171.2424,172.1069,171.1629,171.8684,7037.0
2024-12-27 09:50:00,172.87,173.41,172.85,173.08,19675.0,171.769,172.3056,171.7492,171.9777,19675.0
2024-12-27 09:55:00,173.02,173.28,172.79,172.94,19730.0,171.9181,172.1764,171.6895,171.8386,19730.0
2024-12-27 10:00:00,172.94,173.18,172.32,172.52,13553.0,171.8386,172.0771,171.2225,171.4213,13553.0
2024-12-27 10:05:00,172.53,172.57,172.13,172.3,35953.0,171.4312,171.4709,171.0337,171.2027,35953.0
2024-12-27 10:10:00,172.38,172.38,171.39,171.65,20424.0,171.2821,171.2821,170.2985,170.5568,20424.0
2024-12-27 10:15:00,171.79,171.81,171.32,171.64,23389.0,170.6959,170.7158,170.2289,170.5469,23389.0
2024-12-27 10:20:00,171.52,172.05,171.39,171.81,18190.0,170.4276,170.9543,170.2985,170.7158,18190.0
2024-12-27 10:25:00,171.87,171.88,171.55,171.59,14869.0,170.7754,170.7853,170.4574,170.4972,14869.0
2024-12-27 10:30:00,171.59,171.94,171.48,171.81,18503.0,170.4972,170.845,170.3879,170.7158,18503.0
2024-12-27 10:35:00,171.81,171.96,171.66,171.81,11774.0,170.7158,170.8648,170.5667,170.7158,11774.0
2024-12-27 10:40:00,171.72,172.25,171.61,171.83,11209.0,170.6264,171.153,170.5171,170.7357,11209.0
2024-12-27 10:45:00,171.92,172.24,171.82,172.18,13068.0,170.8251,171.143,170.7257,171.0834,13068.0
2024-12-27 10:50:00,172.15,172.53,172.14,172.51,9744.0,171.0536,171.4312,171.0437,171.4113,9744.0
2024-12-27 10:55:00,172.53,172.55,172.08,172.17,11755.0,171.4312,171.4511,170.9841,171.0735,11755.0
2024-12-27 11:00:00,172.2,172.23,171.63,171.72,16003.0,171.1033,171.1331,170.5369,170.6264,16003.0
2024-12-27 11:05:00,171.72,171.73,171.19,171.27,28309.0,170.6264,170.6363,170.0997,170.1792,28309.0
2024-12-27 11:10:00,171.35,171.43,171.02,171.03,12155.0,170.2587,170.3382,169.9308,169.9407,12155.0
2024-12-27 11:15:00,171.1,171.32,170.95,171.16,23067.0,170.0103,170.2289,169.8613,170.0699,23067.0
2024-12-27 11:20:00,171.15,171.21,170.9,171.04,17542.0,170.06,170.1196,169.8116,169.9507,17542.0
2024-12-27 11:25:00,171.06,171.7,171.06,171.7,13657.0,169.9706,170.6065,169.9706,170.6065,13657.0
2024-12-27 11:30:00,171.68,171.89,171.55,171.81,18952.0,170.5866,170.7953,170.4574,170.7158,18952.0
2024-12-27 11:35:00,171.73,171.81,171.52,171.59,5970.0,170.6363,170.7158,170.4276,170.4972,5970.0
2024-12-27 11:40:00,171.53,171.61,171.04,171.08,16046.0,170.4376,170.5171,169.9507,169.9904,16046.0
2024-12-27 11:45:00,171.1,171.22,170.95,171.12,8273.0,170.0103,170.1295,169.8613,170.0302,8273.0
2024-12-27 11:50:00,170.95,170.99,170.21,170.3,17303.0,169.8613,169.901,169.126,169.2154,17303.0
2024-12-27 11:55:00,170.3,170.6,170.24,170.37,14265.0,169.2154,169.5135,169.1558,169.285,14265.0
2024-12-27 12:00:00,170.39,170.59,170.39,170.41,10279.0,169.3048,169.5035,169.3048,169.3247,10279.0
2024-12-27 12:05:00,170.4,170.47,169.91,170.14,23725.0,169.3148,169.3843,168.8279,169.0564,23725.0
2024-12-27 12:10:00,170.2,170.26,169.92,170.09,7928.0,169.116,169.1757,168.8378,169.0067,7928.0
2024-12-27 12:15:00,170.08,170.1,169.83,169.91,9864.0,168.9968,169.0167,168.7484,168.8279,9864.0
2024-12-27 12:20:00,169.84,170.1,169.75,169.84,18634.0,168.7583,169.0167,168.6689,168.7583,18634.0
2024-12-27 12:25:00,169.88,170.09,169.84,169.94,13779.0,168.7981,169.0067,168.7583,168.8577,13779.0
2024-12-27 12:30:00,169.94,170.41,169.94,170.07,12966.0,168.8577,169.3247,168.8577,168.9869,12966.0
2024-12-27 12:35:00,170.13,170.15,169.7,169.84,27974.0,169.0465,169.0664,168.6192,168.7583,27974.0
2024-12-27 12:40:00,169.85,170.01,169.83,169.96,24660.0,168.7683,168.9272,168.7484,168.8776,24660.0
2024-12-27 12:45:00,169.99,170.02,169.77,169.9,19913.0,168.9074,168.9372,168.6888,168.8179,19913.0
2024-12-27 12:50:00,169.94,170.09,169.79,169.91,17850.0,168.8577,169.0067,168.7086,168.8279,17850.0
2024-12-27 12:55:00,169.95,170.0,169.85,169.85,14146.0,168.8676,168.9173,168.7683,168.7683,14146.0
2024-12-27 13:00:00,169.92,170.36,169.87,170.36,15932.0,168.8378,169.275,168.7881,169.275,15932.0
2024-12-27 13:05:00,170.3,170.4,170.0,170.4,16672.0,169.2154,169.3148,168.9173,169.3148,16672.0
2024-12-27 13:10:00,170.4,170.48,170.19,170.19,8333.0,169.3148,169.3942,169.1061,169.1061,8333.0
2024-12-27 13:15:00,170.19,170.27,170.08,170.15,5007.0,169.1061,169.1856,168.9968,169.0664,5007.0
2024-12-27 13:20:00,170.15,170.19,169.95,170.16,9434.0,169.0664,169.1061,168.8676,169.0763,9434.0
2024-12-27 13:25:00,170.14,170.31,169.98,170.22,9547.0,169.0564,169.2253,168.8974,169.1359,9547.0
2024-12-27 13:30:00,170.19,170.38,170.14,170.34,9060.0,169.1061,169.2949,169.0564,169.2551,9060.0
2024-12-27 13:35:00,170.28,170.29,170.13,170.24,10263.0,169.1955,169.2055,169.0465,169.1558,10263.0
2024-12-27 13:40:00,170.25,170.43,170.16,170.24,8368.0,169.1657,169.3446,169.0763,169.1558,8368.0
2024-12-27 13:45:00,170.24,170.33,170.12,170.26,6533.0,169.1558,169.2452,169.0365,169.1757,6533.0
2024-12-27 13:50:00,170.22,170.38,170.19,170.31,7989.0,169.1359,169.2949,169.1061,169.2253,7989.0
2024-12-27 13:55:00,170.38,170.46,170.28,170.3,22710.0,169.2949,169.3744,169.1955,169.2154,22710.0
2024-12-27 14:00:00,170.28,170.28,170.12,170.15,17600.0,169.1955,169.1955,169.0365,169.0664,17600.0
2024-12-27 14:05:00,170.28,170.49,170.21,170.38,14106.0,169.1955,169.4042,169.126,169.2949,14106.0
2024-12-27 14:10:00,170.36,170.58,170.36,170.52,8557.0,169.275,169.4936,169.275,169.434,8557.0
2024-12-27 14:15:00,170.48,170.67,170.41,170.57,12382.0,169.3942,169.583,169.3247,169.4837,12382.0
2024-12-27 14:20:00,170.57,170.71,170.33,170.37,19665.0,169.4837,169.6228,169.2452,169.285,19665.0
2024-12-27 14:25:00,170.37,170.44,170.09,170.35,13001.0,169.285,169.3545,169.0067,169.2651,13001.0
2024-12-27 14:30:00,170.33,170.5,170.25,170.41,5031.0,169.2452,169.4141,169.1657,169.3247,5031.0
2024-12-27 14:35:00,170.49,170.59,170.31,170.52,10899.0,169.4042,169.5035,169.2253,169.434,10899.0
2024-12-27 14:40:00,170.57,170.72,170.57,170.72,7594.0,169.4837,169.6327,169.4837,169.6327,7594.0
2024-12-27 14:45:00,170.73,170.9,170.67,170.79,10384.0,169.6427,169.8116,169.583,169.7023,10384.0
2024-12-27 14:50:00,170.84,170.95,170.79,170.95,9382.0,169.752,169.8613,169.7023,169.8613,9382.0
2024-12-27 14:55:00,170.88,171.11,170.87,171.01,18050.0,169.7917,170.0202,169.7818,169.9209,18050.0
2024-12-27 15:00:00,171.08,171.1,170.67,170.72,10622.0,169.9904,170.0103,169.583,169.6327,10622.0
2024-12-27 15:05:00,170.72,170.72,170.32,170.52,18412.0,169.6327,169.6327,169.2353,169.434,18412.0
2024-12-27 15:10:00,170.59,170.59,170.07,170.13,14316.0,169.5035,169.5035,168.9869,169.0465,14316.0
2024-12-27 15:15:00,170.13,170.34,170.06,170.24,14252.0,169.0465,169.2551,168.9769,169.1558,14252.0
2024-12-27 15:20:00,170.25,170.27,170.03,170.08,15324.0,169.1657,169.1856,168.9471,168.9968,15324.0
2024-12-27 15:25:00,170.11,170.31,169.95,170.17,25296.0,169.0266,169.2253,168.8676,169.0862,25296.0
2024-12-27 15:30:00,170.13,170.2,169.91,169.94,30041.0,169.0465,169.116,168.8279,168.8577,30041.0
2024-12-27 15:35:00,169.94,170.11,169.89,170.02,18487.0,168.8577,169.0266,168.808,168.9372,18487.0
2024-12-27 15:40:00,169.96,170.02,169.77,169.83,28219.0,168.8776,168.9372,168.6888,168.7484,28219.0
2024-12-27 15:45:00,169.83,170.16,169.76,170.16,74327.0,168.7484,169.0763,168.6788,169.0763,74327.0
2024-12-27 15:50:00,170.23,170.94,170.23,170.6,77008.0,169.1458,169.8513,169.1458,169.5135,77008.0
2024-12-27 15:55:00,170.6,170.6,169.98,170.23,243878.0,169.5135,169.5135,168.8974,169.1458,243878.0
2024-12-30 09:30:00,167.95,168.87,167.6,168.4,37928.0,166.8804,167.7945,166.5326,167.3275,37928.0
2024-12-30 09:35:00,168.05,168.4,167.43,167.66,23973.0,166.9797,167.3275,166.3637,166.5922,23973.0
2024-12-30 09:40:00,167.56,167.56,166.28,166.48,30350.0,166.4928,166.4928,165.221,165.4197,30350.0
2024-12-30 09:45:00,166.45,166.71,166.1,166.66,28309.0,165.3899,165.6483,165.0421,165.5986,28309.0
2024-12-30 09:50:00,166.4,166.6,165.87,166.59,67869.0,165.3402,165.539,164.8136,165.529,67869.0
2024-12-30 09:55:00,166.46,166.67,166.15,166.37,21849.0,165.3999,165.6085,165.0918,165.3104,21849.0
2024-12-30 10:00:00,166.37,166.41,165.67,165.81,57105.0,165.3104,165.3502,164.6149,164.754,57105.0
2024-12-30 10:05:00,165.87,166.47,165.56,166.09,47250.0,164.8136,165.4098,164.5056,165.0322,47250.0
2024-12-30 10:10:00,166.13,166.14,165.58,165.9,52151.0,165.072,165.0819,164.5255,164.8434,52151.0
2024-12-30 10:15:00,165.87,165.99,165.66,165.91,16796.0,164.8136,164.9328,164.6049,164.8534,16796.0
2024-12-30 10:20:00,165.91,166.02,165.18,165.2,35786.0,164.8534,164.9627,164.128,164.1479,35786.0
2024-12-30 10:25:00,165.32,165.96,165.18,165.94,16968.0,164.2671,164.903,164.128,164.8832,16968.0
2024-12-30 10:30:00,165.94,166.47,165.76,166.39,26150.0,164.8832,165.4098,164.7043,165.3303,26150.0
2024-12-30 10:35:00,166.43,166.73,166.05,166.72,31661.0,165.37,165.6681,164.9925,165.6582,31661.0
2024-12-30 10:40:00,166.74,167.04,166.36,166.6,20698.0,165.6781,165.9762,165.3005,165.539,20698.0
2024-12-30 10:45:00,166.62,166.69,165.83,165.95,12349.0,165.5588,165.6284,164.7739,164.8931,12349.0
2024-12-30 10:50:00,165.99,166.42,165.94,166.36,12528.0,164.9328,165.3601,164.8832,165.3005,12528.0
2024-12-30 10:55:00,166.41,166.81,166.37,166.75,29414.0,165.3502,165.7476,165.3104,165.688,29414.0
2024-12-30 11:00:00,166.71,166.77,166.48,166.64,19690.0,165.6483,165.7079,165.4197,165.5787,19690.0
2024-12-30 11:05:00,166.67,167.15,166.63,166.96,14278.0,165.6085,166.0855,165.5688,165.8967,14278.0
2024-12-30 11:10:00,166.94,167.3,166.83,167.3,8817.0,165.8768,166.2345,165.7675,166.2345,8817.0
2024-12-30 11:15:00,167.23,167.51,167.05,167.37,10419.0,166.1649,166.4432,165.9861,166.3041,10419.0
2024-12-30 11:20:00,167.44,167.51,167.13,167.18,16583.0,166.3736,166.4432,166.0656,166.1153,16583.0
2024-12-30 11:25:00,167.16,167.32,167.1,167.32,15713.0,166.0954,166.2544,166.0358,166.2544,15713.0
2024-12-30 11:30:00,167.19,167.56,167.18,167.56,8276.0,166.1252,166.4928,166.1153,166.4928,8276.0
2024-12-30 11:35:00,167.5,167.57,167.42,167.47,8376.0,166.4332,166.5028,166.3537,166.4034,8376.0
2024-12-30 11:40:00,167.56,167.92,167.54,167.82,11636.0,166.4928,166.8506,166.473,166.7512,11636.0
2024-12-30 11:45:00,167.88,167.88,167.29,167.38,8635.0,166.8108,166.8108,166.2246,166.314,8635.0
2024-12-30 11:50:00,167.38,167.58,167.35,167.58,8798.0,166.314,166.5127,166.2842,166.5127,8798.0
2024-12-30 11:55:00,167.53,167.75,167.47,167.75,5986.0,166.463,166.6816,166.4034,166.6816,5986.0
2024-12-30 12:00:00,167.68,168.04,167.68,167.96,7111.0,166.6121,166.9698,166.6121,166.8903,7111.0
2024-12-30 12:05:00,168.04,168.04,167.57,167.63,12385.0,166.9698,166.9698,166.5028,166.5624,12385.0
2024-12-30 12:10:00,167.65,167.8,167.56,167.56,6877.0,166.5823,166.7313,166.4928,166.4928,6877.0
2024-12-30 12:15:00,167.51,167.64,167.45,167.64,9785.0,166.4432,166.5723,166.3835,166.5723,9785.0
2024-12-30 12:20:00,167.64,167.81,167.58,167.62,8635.0,166.5723,166.7413,166.5127,166.5525,8635.0
2024-12-30 12:25:00,167.63,167.68,167.37,167.62,7665.0,166.5624,166.6121,166.3041,166.5525,7665.0
2024-12-30 12:30:00,167.55,167.8,167.54,167.79,4770.0,166.4829,166.7313,166.473,166.7214,4770.0
2024-12-30 12:35:00,167.71,167.71,167.44,167.49,13605.0,166.6419,166.6419,166.3736,166.4233,13605.0
2024-12-30 12:40:00,167.44,167.68,167.36,167.68,10015.0,166.3736,166.6121,166.2941,166.6121,10015.0
2024-12-30 12:45:00,167.68,167.98,167.62,167.89,4974.0,166.6121,166.9102,166.5525,166.8207,4974.0
2024-12-30 12:50:00,168.01,168.01,167.66,167.67,5234.0,166.94,166.94,166.5922,166.6021,5234.0
2024-12-30 12:55:00,167.6,167.91,167.25,167.91,21088.0,166.5326,166.8406,166.1848,166.8406,21088.0
2024-12-30 13:00:00,167.87,167.91,167.62,167.77,8596.0,166.8009,166.8406,166.5525,166.7015,8596.0
2024-12-30 13:05:00,167.69,168.08,167.57,168.03,10849.0,166.622,167.0095,166.5028,166.9599,10849.0
2024-12-30 13:10:00,168.08,168.33,168.02,168.25,6778.0,167.0095,167.2579,166.9499,167.1785,6778.0
2024-12-30 13:15:00,168.29,168.43,168.01,168.01,8191.0,167.2182,167.3573,166.94,166.94,8191.0
2024-12-30 13:20:00,168.03,168.11,167.85,167.93,4975.0,166.9599,167.0393,166.781,166.8605,4975.0
2024-12-30 13:25:00,167.84,167.88,167.66,167.81,8834.0,166.7711,166.8108,166.5922,166.7413,8834.0
2024-12-30 13:30:00,167.79,168.24,167.76,168.24,11582.0,166.7214,167.1685,166.6916,167.1685,11582.0
2024-12-30 13:35:00,168.24,168.3,167.96,168.28,13179.0,167.1685,167.2281,166.8903,167.2083,13179.0
2024-12-30 13:40:00,168.29,168.5,168.17,168.46,9329.0,167.2182,167.4269,167.099,167.3871,9329.0
2024-12-30 13:45:00,168.46,168.66,168.44,168.5,10375.0,167.3871,167.5858,167.3672,167.4269,10375.0
2024-12-30 13:50:00,168.55,168.6,168.41,168.51,11498.0,167.4765,167.5262,167.3374,167.4368,11498.0
2024-12-30 13:55:00,168.49,168.6,168.27,168.37,14560.0,167.4169,167.5262,167.1983,167.2977,14560.0
2024-12-30 14:00:00,168.31,168.41,168.15,168.19,8045.0,167.2381,167.3374,167.0791,167.1188,8045.0
2024-12-30 14:05:00,168.12,168.2,167.78,168.01,14170.0,167.0493,167.1288,166.7114,166.94,14170.0
2024-12-30 14:10:00,168.05,168.1,167.69,167.76,10174.0,166.9797,167.0294,166.622,166.6916,10174.0
2024-12-30 14:15:00,167.73,167.81,167.57,167.64,15287.0,166.6618,166.7413,166.5028,166.5723,15287.0
2024-12-30 14:20:00,167.6,167.71,167.37,167.65,23858.0,166.5326,166.6419,166.3041,166.5823,23858.0
2024-12-30 14:25:00,167.65,167.91,167.62,167.83,10826.0,166.5823,166.8406,166.5525,166.7611,10826.0
2024-12-30 14:30:00,167.81,167.9,167.68,167.68,8356.0,166.7413,166.8307,166.6121,166.6121,8356.0
2024-12-30 14:35:00,167.72,167.76,167.61,167.69,8423.0,166.6518,166.6916,166.5425,166.622,8423.0
2024-12-30 14:40:00,167.69,167.76,167.56,167.56,6577.0,166.622,166.6916,166.4928,166.4928,6577.0
2024-12-30 14:45:00,167.57,167.78,167.56,167.68,8056.0,166.5028,166.7114,166.4928,166.6121,8056.0
2024-12-30 14:50:00,167.68,167.85,167.63,167.77,10092.0,166.6121,166.781,166.5624,166.7015,10092.0
2024-12-30 14:55:00,167.78,167.94,167.78,167.86,9340.0,166.7114,166.8704,166.7114,166.7909,9340.0
2024-12-30 15:00:00,167.81,167.81,167.66,167.66,11222.0,166.7413,166.7413,166.5922,166.5922,11222.0
2024-12-30 15:05:00,167.63,167.7,167.39,167.45,30526.0,166.5624,166.632,166.3239,166.3835,30526.0
2024-12-30 15:10:00,167.45,167.74,167.31,167.66,48337.0,166.3835,166.6717,166.2444,166.5922,48337.0
2024-12-30 15:15:00,167.65,167.68,167.55,167.67,30914.0,166.5823,166.6121,166.4829,166.6021,30914.0
2024-12-30 15:20:00,167.67,167.72,167.57,167.64,17640.0,166.6021,166.6518,166.5028,166.5723,17640.0
2024-12-30 15:25:00,167.64,167.64,167.02,167.04,16941.0,166.5723,166.5723,165.9563,165.9762,16941.0
2024-12-30 15:30:00,167.04,167.31,166.9,167.06,21856.0,165.9762,166.2444,165.837,165.996,21856.0
2024-12-30 15:35:00,167.02,167.07,166.88,166.92,16630.0,165.9563,166.006,165.8172,165.8569,16630.0
2024-12-30 15:40:00,166.95,167.16,166.84,166.95,29276.0,165.8867,166.0954,165.7774,165.8867,29276.0
2024-12-30 15:45:00,166.97,167.14,166.86,166.94,57689.0,165.9066,166.0755,165.7973,165.8768,57689.0
2024-12-30 15:50:00,166.89,167.38,166.89,167.07,61962.0,165.8271,166.314,165.8271,166.006,61962.0
2024-12-30 15:55:00,167.03,167.12,166.37,166.48,190123.0,165.9662,166.0556,165.3104,165.4197,190123.0
2024-12-31 09:30:00,167.0,167.6,166.88,167.12,29250.0,165.9364,166.5326,165.8172,166.0556,29250.0
2024-12-31 09:35:00,166.74,167.02,166.07,166.22,11031.0,165.6781,165.9563,165.0123,165.1614,11031.0
2024-12-31 09:40:00,166.02,166.51,165.81,166.27,10166.0,164.9627,165.4495,164.754,165.2111,10166.0
2024-12-31 09:45:00,166.28,166.66,166.16,166.58,14466.0,165.221,165.5986,165.1018,165.5191,14466.0
2024-12-31 09:50:00,166.47,166.51,166.0,166.37,29817.0,165.4098,165.4495,164.9428,165.3104,29817.0
2024-12-31 09:55:00,166.4,167.16,166.36,167.0,10678.0,165.3402,166.0954,165.3005,165.9364,10678.0
2024-12-31 10:00:00,167.0,167.21,166.86,166.87,19616.0,165.9364,166.1451,165.7973,165.8072,19616.0
2024-12-31 10:05:00,166.92,167.02,166.03,166.19,27765.0,165.8569,165.9563,164.9726,165.1316,27765.0
2024-12-31 10:10:00,166.19,166.81,166.19,166.81,6011.0,165.1316,165.7476,165.1316,165.7476,6011.0
2024-12-31 10:15:00,166.61,166.94,166.61,166.94,2847.0,165.5489,165.8768,165.5489,165.8768,2847.0
2024-12-31 10:20:00,166.83,167.01,166.83,166.96,7939.0,165.7675,165.9463,165.7675,165.8967,7939.0
2024-12-31 10:25:00,166.96,167.02,166.43,166.6,26125.0,165.8967,165.9563,165.37,165.539,26125.0
2024-12-31 10:30:00,166.54,166.6,165.94,165.94,6155.0,165.4793,165.539,164.8832,164.8832,6155.0
2024-12-31 10:35:00,165.97,166.23,165.94,166.19,6617.0,164.913,165.1713,164.8832,165.1316,6617.0
2024-12-31 10:40:00,166.06,166.09,165.83,165.86,6331.0,165.0024,165.0322,164.7739,164.8037,6331.0
2024-12-31 10:45:00,165.8,166.09,165.66,165.91,8965.0,164.7441,165.0322,164.6049,164.8534,8965.0
2024-12-31 10:50:00,165.95,166.01,165.74,165.76,6286.0,164.8931,164.9527,164.6844,164.7043,6286.0
2024-12-31 10:55:00,165.78,165.82,165.46,165.49,23509.0,164.7242,164.7639,164.4062,164.436,23509.0
2024-12-31 11:00:00,165.48,165.54,164.95,165.11,45858.0,164.4261,164.4857,163.8995,164.0584,45858.0
2024-12-31 11:05:00,165.08,165.32,165.0,165.29,18381.0,164.0286,164.2671,163.9492,164.2373,18381.0
2024-12-31 11:10:00,165.22,165.44,165.16,165.41,16568.0,164.1677,164.3863,164.1081,164.3565,16568.0
2024-12-31 11:15:00,165.41,165.55,165.3,165.42,41264.0,164.3565,164.4956,164.2472,164.3665,41264.0
2024-12-31 11:20:00,165.39,165.46,165.15,165.29,23219.0,164.3367,164.4062,164.0982,164.2373,23219.0
2024-12-31 11:25:00,165.29,165.46,165.22,165.3,16439.0,164.2373,164.4062,164.1677,164.2472,16439.0
2024-12-31 11:30:00,165.23,165.34,165.14,165.22,14065.0,164.1777,164.287,164.0883,164.1677,14065.0
2024-12-31 11:35:00,165.23,165.31,165.17,165.3,16967.0,164.1777,164.2572,164.1181,164.2472,16967.0
2024-12-31 11:40:00,165.17,165.62,165.16,165.57,38477.0,164.1181,164.5652,164.1081,164.5155,38477.0
2024-12-31 11:45:00,165.58,166.08,165.57,165.89,9757.0,164.5255,165.0223,164.5155,164.8335,9757.0
2024-12-31 11:50:00,165.9,165.91,165.68,165.91,14569.0,164.8434,164.8534,164.6248,164.8534,14569.0
2024-12-31 11:55:00,165.95,166.02,165.85,165.91,5214.0,164.8931,164.9627,164.7937,164.8534,5214.0
2024-12-31 12:00:00,165.91,166.16,165.76,166.16,21965.0,164.8534,165.1018,164.7043,165.1018,21965.0
2024-12-31 12:05:00,166.18,166.21,166.01,166.19,5880.0,165.1216,165.1514,164.9527,165.1316,5880.0
2024-12-31 12:10:00,166.26,166.26,166.02,166.14,8075.0,165.2011,165.2011,164.9627,165.0819,8075.0
2024-12-31 12:15:00,166.1,166.23,166.03,166.23,6545.0,165.0421,165.1713,164.9726,165.1713,6545.0
2024-12-31 12:20:00,166.33,166.39,166.01,166.04,10012.0,165.2707,165.3303,164.9527,164.9825,10012.0
2024-12-31 12:25:00,166.08,166.17,165.83,165.85,5931.0,165.0223,165.1117,164.7739,164.7937,5931.0
2024-12-31 12:30:00,165.85,165.87,165.72,165.82,7035.0,164.7937,164.8136,164.6646,164.7639,7035.0
2024-12-31 12:35:00,165.82,165.88,165.7,165.77,5825.0,164.7639,164.8235,164.6447,164.7142,5825.0
2024-12-31 12:40:00,165.84,165.98,165.72,165.89,8059.0,164.7838,164.9229,164.6646,164.8335,8059.0
2024-12-31 12:45:00,165.89,166.18,165.86,166.08,6906.0,164.8335,165.1216,164.8037,165.0223,6906.0
2024-12-31 12:50:00,166.03,166.29,166.03,166.27,6206.0,164.9726,165.2309,164.9726,165.2111,6206.0
2024-12-31 12:55:00,166.38,166.7,166.34,166.69,13598.0,165.3204,165.6383,165.2806,165.6284,13598.0
2024-12-31 13:00:00,166.64,166.85,166.55,166.79,7142.0,165.5787,165.7874,165.4893,165.7278,7142.0
2024-12-31 13:05:00,166.88,166.94,166.74,166.8,11646.0,165.8172,165.8768,165.6781,165.7377,11646.0
2024-12-31 13:10:00,166.77,166.8,166.54,166.59,7762.0,165.7079,165.7377,165.4793,165.529,7762.0
2024-12-31 13:15:00,166.58,166.71,166.44,166.44,7584.0,165.5191,165.6483,165.38,165.38,7584.0
2024-12-31 13:20:00,166.37,166.38,165.95,165.96,13430.0,165.3104,165.3204,164.8931,164.903,13430.0
2024-12-31 13:25:00,165.98,166.18,165.97,166.03,13795.0,164.9229,165.1216,164.913,164.9726,13795.0
2024-12-31 13:30:00,166.03,166.28,165.97,166.12,8808.0,164.9726,165.221,164.913,165.062,8808.0
2024-12-31 13:35:00,166.12,166.15,165.98,166.15,10690.0,165.062,165.0918,164.9229,165.0918,10690.0
2024-12-31 13:40:00,166.17,166.52,166.15,166.52,7002.0,165.1117,165.4595,165.0918,165.4595,7002.0
2024-12-31 13:45:00,166.53,166.59,166.45,166.54,7068.0,165.4694,165.529,165.3899,165.4793,7068.0
2024-12-31 13:50:00,166.54,166.66,166.29,166.34,12345.0,165.4793,165.5986,165.2309,165.2806,12345.0
2024-12-31 13:55:00,166.32,166.37,166.12,166.12,9135.0,165.2607,165.3104,165.062,165.062,9135.0
2024-12-31 14:00:00,166.09,166.11,165.74,165.77,24059.0,165.0322,165.0521,164.6844,164.7142,24059.0
2024-12-31 14:05:00,165.71,166.04,165.69,165.99,19510.0,164.6546,164.9825,164.6348,164.9328,19510.0
2024-12-31 14:10:00,165.99,166.4,165.99,166.33,10323.0,164.9328,165.3402,164.9328,165.2707,10323.0
2024-12-31 14:15:00,166.36,166.43,165.97,165.97,9160.0,165.3005,165.37,164.913,164.913,9160.0
2024-12-31 14:20:00,165.97,166.11,165.79,165.9,13150.0,164.913,165.0521,164.7341,164.8434,13150.0
2024-12-31 14:25:00,165.95,166.11,165.73,165.73,8851.0,164.8931,165.0521,164.6745,164.6745,8851.0
2024-12-31 14:30:00,165.83,165.87,165.6,165.63,9359.0,164.7739,164.8136,164.5453,164.5751,9359.0
2024-12-31 14:35:00,165.6,165.7,165.55,165.66,22281.0,164.5453,164.6447,164.4956,164.6049,22281.0
2024-12-31 14:40:00,165.61,165.69,165.28,165.42,14805.0,164.5553,164.6348,164.2274,164.3665,14805.0
2024-12-31 14:45:00,165.35,165.5,165.3,165.33,14954.0,164.2969,164.446,164.2472,164.277,14954.0
2024-12-31 14:50:00,165.38,165.62,165.28,165.29,41386.0,164.3267,164.5652,164.2274,164.2373,41386.0
2024-12-31 14:55:00,165.29,165.67,165.28,165.63,28201.0,164.2373,164.6149,164.2274,164.5751,28201.0
2024-12-31 15:00:00,165.58,165.91,165.57,165.91,18571.0,164.5255,164.8534,164.5155,164.8534,18571.0
2024-12-31 15:05:00,165.87,166.21,165.87,166.03,11693.0,164.8136,165.1514,164.8136,164.9726,11693.0
2024-12-31 15:10:00,166.03,166.04,165.4,165.48,15289.0,164.9726,164.9825,164.3466,164.4261,15289.0
2024-12-31 15:15:00,165.4,165.8,165.4,165.72,21190.0,164.3466,164.7441,164.3466,164.6646,21190.0
2024-12-31 15:20:00,165.8,166.26,165.71,165.94,10149.0,164.7441,165.2011,164.6546,164.8832,10149.0
2024-12-31 15:25:00,165.95,166.43,165.92,166.43,14066.0,164.8931,165.37,164.8633,165.37,14066.0
2024-12-31 15:30:00,166.4,166.41,165.89,165.94,19183.0,165.3402,165.3502,164.8335,164.8832,19183.0
2024-12-31 15:35:00,165.99,166.36,165.79,165.79,20607.0,164.9328,165.3005,164.7341,164.7341,20607.0
2024-12-31 15:40:00,165.77,165.83,165.53,165.53,30589.0,164.7142,164.7739,164.4758,164.4758,30589.0
2024-12-31 15:45:00,165.61,166.0,165.39,165.96,29220.0,164.5553,164.9428,164.3367,164.903,29220.0
2024-12-31 15:50:00,165.87,165.92,165.13,165.26,90037.0,164.8136,164.8633,164.0783,164.2075,90037.0
2024-12-31 15:55:00,165.18,165.31,164.93,165.2,290514.0,164.128,164.2572,163.8796,164.1479,290514.0
2025-01-02 09:30:00,166.99,166.99,165.8,165.83,29433.0,165.9265,165.9265,164.7441,164.7739,29433.0
2025-01-02 09:35:00,165.81,165.82,164.72,164.87,23616.0,164.754,164.7639,163.6709,163.82,23616.0
2025-01-02 09:40:00,164.77,164.93,164.25,164.84,16070.0,163.7206,163.8796,163.2039,163.7902,16070.0
2025-01-02 09:45:00,165.07,165.61,164.89,165.5,19485.0,164.0187,164.5553,163.8399,164.446,19485.0
2025-01-02 09:50:00,165.53,166.27,165.4,166.12,20457.0,164.4758,165.2111,164.3466,165.062,20457.0
2025-01-02 09:55:00,166.26,166.58,165.99,166.14,23361.0,165.2011,165.5191,164.9328,165.0819,23361.0
2025-01-02 10:00:00,166.19,166.5,165.92,166.34,23715.0,165.1316,165.4396,164.8633,165.2806,23715.0
2025-01-02 10:05:00,166.44,166.69,166.29,166.62,15054.0,165.38,165.6284,165.2309,165.5588,15054.0
2025-01-02 10:10:00,166.52,166.6,165.68,165.71,16759.0,165.4595,165.539,164.6248,164.6546,16759.0
2025-01-02 10:15:00,165.74,165.85,165.0,165.1,32413.0,164.6844,164.7937,163.9492,164.0485,32413.0
2025-01-02 10:20:00,165.05,165.1,163.91,163.94,47598.0,163.9988,164.0485,162.8661,162.8959,47598.0
2025-01-02 10:25:00,164.02,164.43,163.54,163.89,36225.0,162.9754,163.3828,162.4984,162.8462,36225.0
2025-01-02 10:30:00,163.79,164.02,163.57,163.88,16717.0,162.7469,162.9754,162.5283,162.8363,16717.0
2025-01-02 10:35:00,163.82,164.38,163.61,163.9,44393.0,162.7767,163.3331,162.568,162.8562,44393.0
2025-01-02 10:40:00,163.9,164.01,163.2,163.89,25345.0,162.8562,162.9655,162.1606,162.8462,25345.0
2025-01-02 10:45:00,163.86,164.48,163.67,164.31,42831.0,162.8164,163.4325,162.6276,163.2635,42831.0
2025-01-02 10:50:00,164.4,164.47,163.84,164.17,54311.0,163.353,163.4225,162.7965,163.1244,54311.0
2025-01-02 10:55:00,164.36,164.46,164.05,164.16,26687.0,163.3132,163.4126,163.0052,163.1145,26687.0
2025-01-02 11:00:00,164.16,164.33,163.46,163.75,28196.0,163.1145,163.2834,162.419,162.7071,28196.0
2025-01-02 11:05:00,163.89,164.29,163.85,164.0,12556.0,162.8462,163.2437,162.8065,162.9555,12556.0
2025-01-02 11:10:00,163.88,164.36,163.87,164.34,46899.0,162.8363,163.3132,162.8263,163.2934,46899.0
2025-01-02 11:15:00,164.28,164.55,164.21,164.49,19883.0,163.2337,163.502,163.1642,163.4424,19883.0
2025-01-02 11:20:00,164.47,164.91,164.15,164.84,11939.0,163.4225,163.8597,163.1046,163.7902,11939.0
2025-01-02 11:25:00,164.84,164.91,164.56,164.8,8709.0,163.7902,163.8597,163.512,163.7504,8709.0
2025-01-02 11:30:00,164.86,165.11,164.71,165.11,6243.0,163.81,164.0584,163.661,164.0584,6243.0
2025-01-02 11:35:00,165.17,165.65,165.16,165.48,11522.0,164.1181,164.595,164.1081,164.4261,11522.0
2025-01-02 11:40:00,165.41,165.62,165.2,165.21,5696.0,164.3565,164.5652,164.1479,164.1578,5696.0
2025-01-02 11:45:00,165.18,165.5,165.13,165.5,6672.0,164.128,164.446,164.0783,164.446,6672.0
2025-01-02 11:50:00,165.42,165.53,164.79,165.0,10259.0,164.3665,164.4758,163.7405,163.9492,10259.0
2025-01-02 11:55:00,164.99,165.45,164.9,165.45,7741.0,163.9392,164.3963,163.8498,164.3963,7741.0
2025-01-02 12:00:00,165.43,165.58,165.2,165.48,12005.0,164.3764,164.5255,164.1479,164.4261,12005.0
2025-01-02 12:05:00,165.47,165.52,165.22,165.31,7608.0,164.4162,164.4658,164.1677,164.2572,7608.0
2025-01-02 12:10:00,165.37,165.74,165.27,165.74,4723.0,164.3168,164.6844,164.2174,164.6844,4723.0
2025-01-02 12:15:00,165.63,165.68,165.36,165.57,12814.0,164.5751,164.6248,164.3069,164.5155,12814.0
2025-01-02 12:20:00,165.52,165.56,165.02,165.18,9695.0,164.4658,164.5056,163.969,164.128,9695.0
2025-01-02 12:25:00,165.12,165.16,164.57,164.63,12748.0,164.0684,164.1081,163.5219,163.5815,12748.0
2025-01-02 12:30:00,164.47,164.49,164.02,164.09,14418.0,163.4225,163.4424,162.9754,163.0449,14418.0
2025-01-02 12:35:00,164.08,164.17,163.42,163.55,14972.0,163.035,163.1244,162.3792,162.5084,14972.0
2025-01-02 12:40:00,163.64,163.66,163.18,163.5,11342.0,162.5978,162.6177,162.1407,162.4587,11342.0
2025-01-02 12:45:00,163.41,163.66,163.16,163.16,6671.0,162.3693,162.6177,162.1209,162.1209,6671.0
2025-01-02 12:50:00,163.12,163.84,163.05,163.63,10305.0,162.0811,162.7965,162.0116,162.5879,10305.0
2025-01-02 12:55:00,163.63,163.97,163.49,163.82,10278.0,162.5879,162.9257,162.4488,162.7767,10278.0
2025-01-02 13:00:00,163.75,163.83,163.39,163.47,9865.0,162.7071,162.7866,162.3494,162.4289,9865.0
2025-01-02 13:05:00,163.5,164.22,163.5,164.01,15562.0,162.4587,163.1741,162.4587,162.9655,15562.0
2025-01-02 13:10:00,163.95,164.01,163.39,163.6,10852.0,162.9058,162.9655,162.3494,162.5581,10852.0
2025-01-02 13:15:00,163.42,163.63,163.31,163.57,6627.0,162.3792,162.5879,162.2699,162.5283,6627.0
2025-01-02 13:20:00,163.63,163.91,163.59,163.72,10557.0,162.5879,162.8661,162.5481,162.6773,10557.0
2025-01-02 13:25:00,163.7,164.05,163.65,164.05,17842.0,162.6574,163.0052,162.6077,163.0052,17842.0
2025-01-02 13:30:00,163.97,163.97,163.36,163.53,11995.0,162.9257,162.9257,162.3196,162.4885,11995.0
2025-01-02 13:35:00,163.57,163.98,163.53,163.83,10517.0,162.5283,162.9356,162.4885,162.7866,10517.0
2025-01-02 13:40:00,163.74,163.86,163.39,163.72,63944.0,162.6972,162.8164,162.3494,162.6773,63944.0
2025-01-02 13:45:00,163.72,163.74,163.17,163.3,25783.0,162.6773,162.6972,162.1308,162.26,25783.0
2025-01-02 13:50:00,163.33,163.52,163.15,163.19,23619.0,162.2898,162.4786,162.1109,162.1507,23619.0
2025-01-02 13:55:00,163.39,163.74,163.25,163.69,5788.0,162.3494,162.6972,162.2103,162.6475,5788.0
2025-01-02 14:00:00,163.61,164.27,163.5,164.26,7558.0,162.568,163.2238,162.4587,163.2139,7558.0
2025-01-02 14:05:00,164.15,164.38,163.93,164.14,14883.0,163.1046,163.3331,162.886,163.0946,14883.0
2025-01-02 14:10:00,164.18,164.5,164.18,164.25,7477.0,163.1344,163.4523,163.1344,163.2039,7477.0
2025-01-02 14:15:00,164.21,164.42,164.1,164.3,13611.0,163.1642,163.3728,163.0549,163.2536,13611.0
2025-01-02 14:20:00,164.27,164.56,164.18,164.53,15110.0,163.2238,163.512,163.1344,163.4821,15110.0
2025-01-02 14:25:00,164.53,164.87,164.49,164.84,18574.0,163.4821,163.82,163.4424,163.7902,18574.0
2025-01-02 14:30:00,164.74,164.74,164.34,164.5,10799.0,163.6908,163.6908,163.2934,163.4523,10799.0
2025-01-02 14:35:00,164.49,164.79,164.16,164.7,12719.0,163.4424,163.7405,163.1145,163.6511,12719.0
2025-01-02 14:40:00,164.7,164.84,164.57,164.68,6789.0,163.6511,163.7902,163.5219,163.6312,6789.0
2025-01-02 14:45:00,164.69,164.94,164.46,164.94,7936.0,163.6411,163.8895,163.4126,163.8895,7936.0
2025-01-02 14:50:00,164.88,165.01,164.74,164.84,8505.0,163.8299,163.9591,163.6908,163.7902,8505.0
2025-01-02 14:55:00,164.9,164.95,164.38,164.44,11856.0,163.8498,163.8995,163.3331,163.3927,11856.0
2025-01-02 15:00:00,164.47,164.96,164.42,164.96,10623.0,163.4225,163.9094,163.3728,163.9094,10623.0
2025-01-02 15:05:00,164.98,164.98,164.68,164.74,8050.0,163.9293,163.9293,163.6312,163.6908,8050.0
2025-01-02 15:10:00,164.93,165.1,164.82,164.89,14896.0,163.8796,164.0485,163.7703,163.8399,14896.0
2025-01-02 15:15:00,164.86,165.02,164.67,164.94,17841.0,163.81,163.969,163.6213,163.8895,17841.0
2025-01-02 15:20:00,165.02,165.19,164.84,165.12,11863.0,163.969,164.1379,163.7902,164.0684,11863.0
2025-01-02 15:25:00,165.11,165.35,165.09,165.13,13267.0,164.0584,164.2969,164.0386,164.0783,13267.0
2025-01-02 15:30:00,165.2,165.73,165.09,165.42,16661.0,164.1479,164.6745,164.0386,164.3665,16661.0
2025-01-02 15:35:00,165.4,165.54,165.18,165.53,17729.0,164.3466,164.4857,164.128,164.4758,17729.0
2025-01-02 15:40:00,165.49,165.74,165.47,165.52,24534.0,164.436,164.6844,164.4162,164.4658,24534.0
2025-01-02 15:45:00,165.52,165.65,165.36,165.52,31396.0,164.4658,164.595,164.3069,164.4658,31396.0
2025-01-02 15:50:00,165.49,165.91,165.49,165.62,83156.0,164.436,164.8534,164.436,164.5652,83156.0
2025-01-02 15:55:00,165.53,166.01,165.43,165.9,239063.0,164.4758,164.9527,164.3764,164.8434,239063.0
2025-01-03 09:30:00,166.13,166.38,165.17,165.97,65973.0,165.072,165.3204,164.1181,164.913,65973.0
2025-01-03 09:35:00,165.9,167.39,165.86,167.39,27382.0,164.8434,166.3239,164.8037,166.3239,27382.0
2025-01-03 09:40:00,167.49,167.5,166.99,167.14,8426.0,166.4233,166.4332,165.9265,166.0755,8426.0
2025-01-03 09:45:00,167.12,167.12,165.84,166.11,19357.0,166.0556,166.0556,164.7838,165.0521,19357.0
2025-01-03 09:50:00,166.14,166.33,165.56,165.71,13551.0,165.0819,165.2707,164.5056,164.6546,13551.0
2025-01-03 09:55:00,165.71,165.79,165.31,165.57,19274.0,164.6546,164.7341,164.2572,164.5155,19274.0
2025-01-03 10:00:00,165.57,166.41,165.36,166.41,14289.0,164.5155,165.3502,164.3069,165.3502,14289.0
2025-01-03 10:05:00,166.51,167.18,166.26,167.18,33593.0,165.4495,166.1153,165.2011,166.1153,33593.0
2025-01-03 10:10:00,167.14,167.41,166.63,167.21,17759.0,166.0755,166.3438,165.5688,166.1451,17759.0
2025-01-03 10:15:00,167.21,167.36,166.46,166.63,17043.0,166.1451,166.2941,165.3999,165.5688,17043.0
2025-01-03 10:20:00,166.63,167.36,166.36,167.36,11890.0,165.5688,166.2941,165.3005,166.2941,11890.0
2025-01-03 10:25:00,167.28,168.18,167.27,168.18,19580.0,166.2146,167.1089,166.2047,167.1089,19580.0
2025-01-03 10:30:00,168.0,168.09,167.61,168.06,21770.0,166.93,167.0195,166.5425,166.9897,21770.0
2025-01-03 10:35:00,168.04,168.46,168.02,168.19,17088.0,166.9698,167.3871,166.9499,167.1188,17088.0
2025-01-03 10:40:00,168.25,168.68,168.04,168.65,14319.0,167.1785,167.6057,166.9698,167.5759,14319.0
2025-01-03 10:45:00,168.5,168.58,168.14,168.29,11969.0,167.4269,167.5064,167.0692,167.2182,11969.0
2025-01-03 10:50:00,168.29,168.3,167.71,167.98,10737.0,167.2182,167.2281,166.6419,166.9102,10737.0
2025-01-03 10:55:00,167.82,168.05,167.77,167.98,3912.0,166.7512,166.9797,166.7015,166.9102,3912.0
2025-01-03 11:00:00,167.99,168.27,167.94,168.18,5174.0,166.9201,167.1983,166.8704,167.1089,5174.0
2025-01-03 11:05:00,168.06,168.1,167.59,167.73,43980.0,166.9897,167.0294,166.5227,166.6618,43980.0
2025-01-03 11:10:00,167.76,167.88,167.57,167.81,8811.0,166.6916,166.8108,166.5028,166.7413,8811.0
2025-01-03 11:15:00,167.92,168.39,167.84,168.26,12049.0,166.8506,167.3176,166.7711,167.1884,12049.0
2025-01-03 11:20:00,168.39,168.39,167.94,168.23,16120.0,167.3176,167.3176,166.8704,167.1586,16120.0
2025-01-03 11:25:00,168.25,168.42,168.19,168.34,11010.0,167.1785,167.3474,167.1188,167.2679,11010.0
2025-01-03 11:30:00,168.31,168.56,168.22,168.38,7188.0,167.2381,167.4865,167.1486,167.3076,7188.0
2025-01-03 11:35:00,168.32,168.41,168.02,168.05,6658.0,167.248,167.3374,166.9499,166.9797,6658.0
2025-01-03 11:40:00,168.15,168.29,168.08,168.25,11287.0,167.0791,167.2182,167.0095,167.1785,11287.0
2025-01-03 11:45:00,168.21,168.31,168.04,168.05,7349.0,167.1387,167.2381,166.9698,166.9797,7349.0
2025-01-03 11:50:00,168.2,168.29,168.1,168.11,10689.0,167.1288,167.2182,167.0294,167.0393,10689.0
2025-01-03 11:55:00,168.05,168.08,167.88,168.07,19685.0,166.9797,167.0095,166.8108,166.9996,19685.0
2025-01-03 12:00:00,168.23,168.33,168.13,168.31,4339.0,167.1586,167.2579,167.0592,167.2381,4339.0
2025-01-03 12:05:00,168.32,168.47,168.3,168.33,18096.0,167.248,167.3971,167.2281,167.2579,18096.0
2025-01-03 12:10:00,168.32,168.32,167.98,168.02,7476.0,167.248,167.248,166.9102,166.9499,7476.0
2025-01-03 12:15:00,168.03,168.41,167.96,168.22,6023.0,166.9599,167.3374,166.8903,167.1486,6023.0
2025-01-03 12:20:00,168.19,168.39,168.08,168.39,5382.0,167.1188,167.3176,167.0095,167.3176,5382.0
2025-01-03 12:25:00,168.39,168.52,168.09,168.09,6376.0,167.3176,167.4467,167.0195,167.0195,6376.0
2025-01-03 12:30:00,168.22,168.61,168.2,168.6,7422.0,167.1486,167.5362,167.1288,167.5262,7422.0
2025-01-03 12:35:00,168.58,168.7,168.51,168.7,55417.0,167.5064,167.6256,167.4368,167.6256,55417.0
2025-01-03 12:40:00,168.74,168.85,168.69,168.7,33981.0,167.6653,167.7746,167.6156,167.6256,33981.0
2025-01-03 12:45:00,168.64,168.75,168.39,168.67,8140.0,167.566,167.6753,167.3176,167.5958,8140.0
2025-01-03 12:50:00,168.67,168.78,168.54,168.64,10891.0,167.5958,167.7051,167.4666,167.566,10891.0
2025-01-03 12:55:00,168.64,168.66,168.54,168.65,5286.0,167.566,167.5858,167.4666,167.5759,5286.0
2025-01-03 13:00:00,168.63,168.63,168.48,168.53,8192.0,167.556,167.556,167.407,167.4567,8192.0
2025-01-03 13:05:00,168.52,168.69,168.48,168.66,3363.0,167.4467,167.6156,167.407,167.5858,3363.0
2025-01-03 13:10:00,168.67,168.75,168.6,168.74,8248.0,167.5958,167.6753,167.5262,167.6653,8248.0
2025-01-03 13:15:00,168.77,168.78,168.65,168.71,5606.0,167.6951,167.7051,167.5759,167.6355,5606.0
2025-01-03 13:20:00,168.76,168.84,168.69,168.69,10446.0,167.6852,167.7647,167.6156,167.6156,10446.0
2025-01-03 13:25:00,168.75,169.03,168.75,169.03,6987.0,167.6753,167.9535,167.6753,167.9535,6987.0
2025-01-03 13:30:00,169.03,169.1,168.77,168.77,12512.0,167.9535,168.023,167.6951,167.6951,12512.0
2025-01-03 13:35:00,168.87,169.09,168.85,169.09,7187.0,167.7945,168.0131,167.7746,168.0131,7187.0
2025-01-03 13:40:00,169.05,169.09,168.81,168.84,16051.0,167.9734,168.0131,167.7349,167.7647,16051.0
2025-01-03 13:45:00,168.85,169.15,168.85,168.94,16961.0,167.7746,168.0727,167.7746,167.8641,16961.0
2025-01-03 13:50:00,168.94,168.94,168.79,168.84,6586.0,167.8641,167.8641,167.715,167.7647,6586.0
2025-01-03 13:55:00,168.81,168.96,168.78,168.93,20298.0,167.7349,167.8839,167.7051,167.8541,20298.0
2025-01-03 14:00:00,168.87,169.04,168.78,168.9,16706.0,167.7945,167.9634,167.7051,167.8243,16706.0
2025-01-03 14:05:00,168.9,169.04,168.85,168.95,8804.0,167.8243,167.9634,167.7746,167.874,8804.0
2025-01-03 14:10:00,169.0,169.25,168.97,169.21,8265.0,167.9237,168.1721,167.8939,168.1323,8265.0
2025-01-03 14:15:00,169.22,169.38,169.18,169.34,10759.0,168.1423,168.3013,168.1025,168.2615,10759.0
2025-01-03 14:20:00,169.34,169.38,169.05,169.08,12866.0,168.2615,168.3013,167.9734,168.0032,12866.0
2025-01-03 14:25:00,169.08,169.13,169.02,169.13,9159.0,168.0032,168.0528,167.9435,168.0528,9159.0
2025-01-03 14:30:00,169.07,169.34,169.07,169.33,14623.0,167.9932,168.2615,167.9932,168.2516,14623.0
2025-01-03 14:35:00,169.28,169.39,169.24,169.39,7188.0,168.2019,168.3112,168.1621,168.3112,7188.0
2025-01-03 14:40:00,169.37,169.41,169.25,169.29,7731.0,168.2913,168.3311,168.1721,168.2118,7731.0
2025-01-03 14:45:00,169.27,169.33,169.16,169.16,6542.0,168.192,168.2516,168.0827,168.0827,6542.0
2025-01-03 14:50:00,169.2,169.34,169.14,169.3,10928.0,168.1224,168.2615,168.0628,168.2218,10928.0
2025-01-03 14:55:00,169.34,169.43,169.31,169.32,16806.0,168.2615,168.3509,168.2317,168.2416,16806.0
2025-01-03 15:00:00,169.29,169.32,168.85,168.93,12596.0,168.2118,168.2416,167.7746,167.8541,12596.0
2025-01-03 15:05:00,168.86,168.89,168.67,168.71,15078.0,167.7846,167.8144,167.5958,167.6355,15078.0
2025-01-03 15:10:00,168.64,168.76,168.56,168.73,23711.0,167.566,167.6852,167.4865,167.6554,23711.0
2025-01-03 15:15:00,168.73,168.78,168.58,168.76,32705.0,167.6554,167.7051,167.5064,167.6852,32705.0
2025-01-03 15:20:00,168.69,168.93,168.69,168.76,14068.0,167.6156,167.8541,167.6156,167.6852,14068.0
2025-01-03 15:25:00,168.73,168.87,168.64,168.71,19085.0,167.6554,167.7945,167.566,167.6355,19085.0
2025-01-03 15:30:00,168.7,168.74,168.42,168.52,25612.0,167.6256,167.6653,167.3474,167.4467,25612.0
2025-01-03 15:35:00,168.52,168.88,168.51,168.56,15617.0,167.4467,167.8044,167.4368,167.4865,15617.0
2025-01-03 15:40:00,168.56,168.66,168.32,168.32,27610.0,167.4865,167.5858,167.248,167.248,27610.0
2025-01-03 15:45:00,168.3,168.67,168.3,168.44,29506.0,167.2281,167.5958,167.2281,167.3672,29506.0
2025-01-03 15:50:00,168.55,168.75,168.5,168.7,32857.0,167.4765,167.6753,167.4269,167.6256,32857.0
2025-01-03 15:55:00,168.69,169.27,168.67,168.95,179957.0,167.6156,168.192,167.5958,167.874,179957.0
2025-01-06 09:30:00,170.8,171.11,169.58,170.12,37660.0,169.7122,170.0202,168.5,169.0365,37660.0
2025-01-06 09:35:00,170.18,170.47,169.22,169.46,20495.0,169.0962,169.3843,168.1423,168.3807,20495.0
2025-01-06 09:40:00,169.34,170.73,169.31,170.41,46460.0,168.2615,169.6427,168.2317,169.3247,46460.0
2025-01-06 09:45:00,170.03,171.32,170.03,171.31,19682.0,168.9471,170.2289,168.9471,170.219,19682.0
2025-01-06 09:50:00,171.38,171.49,170.78,171.11,13296.0,170.2885,170.3978,169.6923,170.0202,13296.0
2025-01-06 09:55:00,171.11,171.49,170.88,171.38,24671.0,170.0202,170.3978,169.7917,170.2885,24671.0
2025-01-06 10:00:00,171.28,171.61,171.15,171.6,15567.0,170.1892,170.5171,170.06,170.5071,15567.0
2025-01-06 10:05:00,171.49,171.94,171.23,171.72,23100.0,170.3978,170.845,170.1395,170.6264,23100.0
2025-01-06 10:10:00,171.74,171.94,171.09,171.24,76395.0,170.6462,170.845,170.0004,170.1494,76395.0
2025-01-06 10:15:00,171.24,171.27,170.03,170.31,26713.0,170.1494,170.1792,168.9471,169.2253,26713.0
2025-01-06 10:20:00,170.31,171.52,170.17,171.32,54442.0,169.2253,170.4276,169.0862,170.2289,54442.0
2025-01-06 10:25:00,171.22,172.11,170.93,171.76,68184.0,170.1295,171.0139,169.8414,170.6661,68184.0
2025-01-06 10:30:00,171.67,171.81,170.55,170.55,45599.0,170.5767,170.7158,169.4638,169.4638,45599.0
2025-01-06 10:35:00,170.55,170.61,170.19,170.21,15444.0,169.4638,169.5234,169.1061,169.126,15444.0
2025-01-06 10:40:00,170.21,170.37,169.95,169.96,23449.0,169.126,169.285,168.8676,168.8776,23449.0
2025-01-06 10:45:00,169.96,170.34,169.96,170.18,15519.0,168.8776,169.2551,168.8776,169.0962,15519.0
2025-01-06 10:50:00,170.17,170.69,170.1,170.58,14411.0,169.0862,169.6029,169.0167,169.4936,14411.0
2025-01-06 10:55:00,170.47,170.77,170.32,170.37,15879.0,169.3843,169.6824,169.2353,169.285,15879.0
2025-01-06 11:00:00,170.32,170.32,169.75,169.92,11891.0,169.2353,169.2353,168.6689,168.8378,11891.0
2025-01-06 11:05:00,169.92,170.21,169.91,170.06,9209.0,168.8378,169.126,168.8279,168.9769,9209.0
2025-01-06 11:10:00,170.06,170.42,170.06,170.23,8222.0,168.9769,169.3346,168.9769,169.1458,8222.0
2025-01-06 11:15:00,170.16,170.32,169.92,170.13,21531.0,169.0763,169.2353,168.8378,169.0465,21531.0
2025-01-06 11:20:00,170.13,170.54,170.13,170.54,11838.0,169.0465,169.4539,169.0465,169.4539,11838.0
2025-01-06 11:25:00,170.61,170.79,170.53,170.66,7461.0,169.5234,169.7023,169.4439,169.5731,7461.0
2025-01-06 11:30:00,170.67,170.78,170.57,170.58,17788.0,169.583,169.6923,169.4837,169.4936,17788.0
2025-01-06 11:35:00,170.61,171.03,170.58,170.95,21861.0,169.5234,169.9407,169.4936,169.8613,21861.0
2025-01-06 11:40:00,170.94,171.04,170.65,170.72,22971.0,169.8513,169.9507,169.5632,169.6327,22971.0
2025-01-06 11:45:00,170.72,170.8,170.47,170.6,13687.0,169.6327,169.7122,169.3843,169.5135,13687.0
2025-01-06 11:50:00,170.6,170.72,170.53,170.72,10370.0,169.5135,169.6327,169.4439,169.6327,10370.0
2025-01-06 11:55:00,170.69,170.96,170.59,170.96,9467.0,169.6029,169.8712,169.5035,169.8712,9467.0
2025-01-06 12:00:00,170.96,171.13,170.83,170.94,18913.0,169.8712,170.0401,169.742,169.8513,18913.0
2025-01-06 12:05:00,170.95,171.4,170.87,171.4,8206.0,169.8613,170.3084,169.7818,170.3084,8206.0
2025-01-06 12:10:00,171.37,171.46,171.24,171.3,12579.0,170.2786,170.368,170.1494,170.209,12579.0
2025-01-06 12:15:00,171.23,171.38,171.1,171.16,13505.0,170.1395,170.2885,170.0103,170.0699,13505.0
2025-01-06 12:20:00,171.2,171.22,170.68,170.84,30941.0,170.1097,170.1295,169.593,169.752,30941.0
2025-01-06 12:25:00,170.84,171.01,170.83,170.93,14711.0,169.752,169.9209,169.742,169.8414,14711.0
2025-01-06 12:30:00,170.95,171.06,170.84,170.97,7095.0,169.8613,169.9706,169.752,169.8811,7095.0
2025-01-06 12:35:00,171.0,171.22,170.92,170.93,21413.0,169.9109,170.1295,169.8314,169.8414,21413.0
2025-01-06 12:40:00,170.99,171.15,170.82,171.08,16901.0,169.901,170.06,169.7321,169.9904,16901.0
2025-01-06 12:45:00,171.08,171.26,171.08,171.18,7879.0,169.9904,170.1693,169.9904,170.0898,7879.0
2025-01-06 12:50:00,171.15,171.28,170.98,171.24,12151.0,170.06,170.1892,169.8911,170.1494,12151.0
2025-01-06 12:55:00,171.14,171.15,170.93,171.07,11849.0,170.05,170.06,169.8414,169.9805,11849.0
2025-01-06 13:00:00,171.1,171.11,170.57,170.74,17848.0,170.0103,170.0202,169.4837,169.6526,17848.0
2025-01-06 13:05:00,170.74,170.84,170.56,170.6,8623.0,169.6526,169.752,169.4737,169.5135,8623.0
2025-01-06 13:10:00,170.57,170.66,170.48,170.59,5356.0,169.4837,169.5731,169.3942,169.5035,5356.0
2025-01-06 13:15:00,170.66,170.69,170.53,170.59,6535.0,169.5731,169.6029,169.4439,169.5035,6535.0
2025-01-06 13:20:00,170.59,170.93,170.53,170.93,12550.0,169.5035,169.8414,169.4439,169.8414,12550.0
2025-01-06 13:25:00,170.93,170.97,170.77,170.78,6449.0,169.8414,169.8811,169.6824,169.6923,6449.0
2025-01-06 13:30:00,170.88,170.88,170.49,170.53,10219.0,169.7917,169.7917,169.4042,169.4439,10219.0
2025-01-06 13:35:00,170.57,170.7,170.34,170.4,14926.0,169.4837,169.6128,169.2551,169.3148,14926.0
2025-01-06 13:40:00,170.43,170.63,170.38,170.49,8198.0,169.3446,169.5433,169.2949,169.4042,8198.0
2025-01-06 13:45:00,170.59,170.64,170.3,170.32,10976.0,169.5035,169.5532,169.2154,169.2353,10976.0
2025-01-06 13:50:00,170.24,170.46,170.22,170.42,5856.0,169.1558,169.3744,169.1359,169.3346,5856.0
2025-01-06 13:55:00,170.41,170.49,170.17,170.18,10580.0,169.3247,169.4042,169.0862,169.0962,10580.0
2025-01-06 14:00:00,170.2,170.2,169.73,169.73,21397.0,169.116,169.116,168.649,168.649,21397.0
2025-01-06 14:05:00,169.81,170.02,169.66,170.0,11193.0,168.7285,168.9372,168.5795,168.9173,11193.0
2025-01-06 14:10:00,169.94,170.2,169.77,170.16,6980.0,168.8577,169.116,168.6888,169.0763,6980.0
2025-01-06 14:15:00,170.17,170.34,170.14,170.22,13690.0,169.0862,169.2551,169.0564,169.1359,13690.0
2025-01-06 14:20:00,170.19,170.26,170.09,170.25,7121.0,169.1061,169.1757,169.0067,169.1657,7121.0
2025-01-06 14:25:00,170.18,170.26,170.1,170.13,6109.0,169.0962,169.1757,169.0167,169.0465,6109.0
2025-01-06 14:30:00,170.13,170.22,169.87,169.87,6274.0,169.0465,169.1359,168.7881,168.7881,6274.0
2025-01-06 14:35:00,169.9,169.97,169.72,169.9,10072.0,168.8179,168.8875,168.6391,168.8179,10072.0
2025-01-06 14:40:00,169.94,170.0,169.8,169.94,8978.0,168.8577,168.9173,168.7186,168.8577,8978.0
2025-01-06 14:45:00,169.92,170.06,169.88,170.06,6569.0,168.8378,168.9769,168.7981,168.9769,6569.0
2025-01-06 14:50:00,170.02,170.02,169.78,169.91,6058.0,168.9372,168.9372,168.6987,168.8279,6058.0
2025-01-06 14:55:00,169.92,169.98,169.64,169.68,7725.0,168.8378,168.8974,168.5596,168.5993,7725.0
2025-01-06 15:00:00,169.58,169.79,169.47,169.67,11967.0,168.5,168.7086,168.3907,168.5894,11967.0
2025-01-06 15:05:00,169.66,169.77,169.38,169.72,9417.0,168.5795,168.6888,168.3013,168.6391,9417.0
2025-01-06 15:10:00,169.64,169.92,169.6,169.87,9601.0,168.5596,168.8378,168.5199,168.7881,9601.0
2025-01-06 15:15:00,169.87,170.04,169.77,170.04,13333.0,168.7881,168.9571,168.6888,168.9571,13333.0
2025-01-06 15:20:00,169.98,170.53,169.87,170.42,20460.0,168.8974,169.4439,168.7881,169.3346,20460.0
2025-01-06 15:25:00,170.39,170.47,170.19,170.25,12113.0,169.3048,169.3843,169.1061,169.1657,12113.0
2025-01-06 15:30:00,170.29,170.39,170.08,170.19,19429.0,169.2055,169.3048,168.9968,169.1061,19429.0
2025-01-06 15:35:00,170.24,170.47,170.13,170.29,20487.0,169.1558,169.3843,169.0465,169.2055,20487.0
2025-01-06 15:40:00,170.25,170.43,170.01,170.09,23868.0,169.1657,169.3446,168.9272,169.0067,23868.0
2025-01-06 15:45:00,170.09,170.09,169.41,169.56,56453.0,169.0067,169.0067,168.3311,168.4801,56453.0
2025-01-06 15:50:00,169.48,169.94,169.38,169.45,101671.0,168.4006,168.8577,168.3013,168.3708,101671.0
2025-01-06 15:55:00,169.45,169.55,169.03,169.17,283727.0,168.3708,168.4702,167.9535,168.0926,283727.0
2025-01-07 09:30:00,170.0,170.15,168.0,168.29,52638.0,168.9173,169.0664,166.93,167.2182,52638.0
2025-01-07 09:35:00,168.18,168.21,166.17,166.3,26819.0,167.1089,167.1387,165.1117,165.2409,26819.0
2025-01-07 09:40:00,166.3,166.33,165.61,166.0,36226.0,165.2409,165.2707,164.5553,164.9428,36226.0
2025-01-07 09:45:00,166.0,166.13,165.29,165.37,29082.0,164.9428,165.072,164.2373,164.3168,29082.0
2025-01-07 09:50:00,165.39,165.82,165.13,165.71,19650.0,164.3367,164.7639,164.0783,164.6546,19650.0
2025-01-07 09:55:00,165.86,166.08,165.0,165.18,31980.0,164.8037,165.0223,163.9492,164.128,31980.0
2025-01-07 10:00:00,165.21,165.21,163.91,164.05,64318.0,164.1578,164.1578,162.8661,163.0052,64318.0
2025-01-07 10:05:00,164.05,164.71,163.67,163.68,36169.0,163.0052,163.661,162.6276,162.6376,36169.0
2025-01-07 10:10:00,163.65,164.0,163.43,163.91,61093.0,162.6077,162.9555,162.3891,162.8661,61093.0
2025-01-07 10:15:00,163.81,163.9,163.16,163.78,37071.0,162.7667,162.8562,162.1209,162.7369,37071.0
2025-01-07 10:20:00,163.68,164.63,163.68,164.24,29633.0,162.6376,163.5815,162.6376,163.194,29633.0
2025-01-07 10:25:00,164.31,165.0,164.24,164.66,21990.0,163.2635,163.9492,163.194,163.6113,21990.0
2025-01-07 10:30:00,164.67,164.93,164.02,164.15,29926.0,163.6213,163.8796,162.9754,163.1046,29926.0
2025-01-07 10:35:00,164.18,164.42,163.16,163.27,31515.0,163.1344,163.3728,162.1209,162.2302,31515.0
2025-01-07 10:40:00,163.28,163.58,163.13,163.5,23368.0,162.2401,162.5382,162.0911,162.4587,23368.0
2025-01-07 10:45:00,163.5,163.83,163.33,163.83,15812.0,162.4587,162.7866,162.2898,162.7866,15812.0
2025-01-07 10:50:00,163.93,164.72,163.74,164.63,27014.0,162.886,163.6709,162.6972,163.5815,27014.0
2025-01-07 10:55:00,164.69,165.81,164.69,165.81,16893.0,163.6411,164.754,163.6411,164.754,16893.0
2025-01-07 11:00:00,165.74,166.03,165.72,165.92,27904.0,164.6844,164.9726,164.6646,164.8633,27904.0
2025-01-07 11:05:00,165.85,165.85,165.48,165.56,28103.0,164.7937,164.7937,164.4261,164.5056,28103.0
2025-01-07 11:10:00,165.55,165.59,165.11,165.47,30276.0,164.4956,164.5354,164.0584,164.4162,30276.0
2025-01-07 11:15:00,165.45,165.91,165.37,165.48,15400.0,164.3963,164.8534,164.3168,164.4261,15400.0
2025-01-07 11:20:00,165.6,165.76,165.34,165.76,24265.0,164.5453,164.7043,164.287,164.7043,24265.0
2025-01-07 11:25:00,165.7,165.9,165.42,165.83,29845.0,164.6447,164.8434,164.3665,164.7739,29845.0
2025-01-07 11:30:00,165.84,166.06,165.44,165.52,72209.0,164.7838,165.0024,164.3863,164.4658,72209.0
2025-01-07 11:35:00,165.47,165.67,165.11,165.67,29811.0,164.4162,164.6149,164.0584,164.6149,29811.0
2025-01-07 11:40:00,165.61,165.83,165.16,165.29,22693.0,164.5553,164.7739,164.1081,164.2373,22693.0
2025-01-07 11:45:00,165.26,165.38,164.98,165.25,22119.0,164.2075,164.3267,163.9293,164.1976,22119.0
2025-01-07 11:50:00,165.27,165.31,164.55,164.57,29697.0,164.2174,164.2572,163.502,163.5219,29697.0
2025-01-07 11:55:00,164.6,164.71,164.39,164.59,21399.0,163.5517,163.661,163.343,163.5418,21399.0
2025-01-07 12:00:00,164.56,165.03,164.53,164.88,29123.0,163.512,163.979,163.4821,163.8299,29123.0
2025-01-07 12:05:00,164.93,165.02,164.38,164.49,25387.0,163.8796,163.969,163.3331,163.4424,25387.0
2025-01-07 12:10:00,164.47,164.82,164.41,164.82,13597.0,163.4225,163.7703,163.3629,163.7703,13597.0
2025-01-07 12:15:00,164.8,165.11,164.61,164.88,25937.0,163.7504,164.0584,163.5616,163.8299,25937.0
2025-01-07 12:20:00,164.87,164.92,164.43,164.44,11585.0,163.82,163.8697,163.3828,163.3927,11585.0
2025-01-07 12:25:00,164.51,164.56,164.22,164.45,26690.0,163.4623,163.512,163.1741,163.4027,26690.0
2025-01-07 12:30:00,164.47,165.07,164.47,164.87,22401.0,163.4225,164.0187,163.4225,163.82,22401.0
2025-01-07 12:35:00,164.87,165.05,164.6,164.96,30777.0,163.82,163.9988,163.5517,163.9094,30777.0
2025-01-07 12:40:00,164.96,165.39,164.96,165.04,11956.0,163.9094,164.3367,163.9094,163.9889,11956.0
2025-01-07 12:45:00,165.04,165.1,164.76,164.83,11065.0,163.9889,164.0485,163.7107,163.7802,11065.0
2025-01-07 12:50:00,164.85,165.12,164.78,165.06,14230.0,163.8001,164.0684,163.7306,164.0088,14230.0
2025-01-07 12:55:00,165.06,165.17,164.75,164.99,29595.0,164.0088,164.1181,163.7007,163.9392,29595.0
2025-01-07 13:00:00,165.06,165.22,164.99,165.09,61079.0,164.0088,164.1677,163.9392,164.0386,61079.0
2025-01-07 13:05:00,165.03,165.15,164.86,165.09,17774.0,163.979,164.0982,163.81,164.0386,17774.0
2025-01-07 13:10:00,165.04,165.19,164.99,165.13,38012.0,163.9889,164.1379,163.9392,164.0783,38012.0
2025-01-07 13:15:00,165.13,165.14,164.89,164.97,19530.0,164.0783,164.0883,163.8399,163.9193,19530.0
2025-01-07 13:20:00,164.98,165.16,164.93,164.97,14391.0,163.9293,164.1081,163.8796,163.9193,14391.0
2025-01-07 13:25:00,164.96,165.09,164.82,164.84,13183.0,163.9094,164.0386,163.7703,163.7902,13183.0
2025-01-07 13:30:00,164.89,164.94,164.62,164.92,20673.0,163.8399,163.8895,163.5716,163.8697,20673.0
2025-01-07 13:35:00,164.91,164.96,164.55,164.57,5331.0,163.8597,163.9094,163.502,163.5219,5331.0
2025-01-07 13:40:00,164.54,164.55,164.22,164.46,7127.0,163.4921,163.502,163.1741,163.4126,7127.0
2025-01-07 13:45:00,164.47,164.6,164.27,164.38,6830.0,163.4225,163.5517,163.2238,163.3331,6830.0
2025-01-07 13:50:00,164.42,164.45,164.22,164.28,9773.0,163.3728,163.4027,163.1741,163.2337,9773.0
2025-01-07 13:55:00,164.34,164.34,164.11,164.15,9208.0,163.2934,163.2934,163.0648,163.1046,9208.0
2025-01-07 14:00:00,164.17,164.38,164.08,164.17,12995.0,163.1244,163.3331,163.035,163.1244,12995.0
2025-01-07 14:05:00,164.2,164.25,163.88,163.9,10926.0,163.1542,163.2039,162.8363,162.8562,10926.0
2025-01-07 14:10:00,163.93,164.07,163.75,163.75,16226.0,162.886,163.0251,162.7071,162.7071,16226.0
2025-01-07 14:15:00,163.83,163.85,163.72,163.75,16638.0,162.7866,162.8065,162.6773,162.7071,16638.0
2025-01-07 14:20:00,163.75,163.82,163.41,163.58,18868.0,162.7071,162.7767,162.3693,162.5382,18868.0
2025-01-07 14:25:00,163.59,163.68,163.53,163.53,20875.0,162.5481,162.6376,162.4885,162.4885,20875.0
2025-01-07 14:30:00,163.5,163.52,163.22,163.38,13233.0,162.4587,162.4786,162.1805,162.3395,13233.0
2025-01-07 14:35:00,163.38,163.43,163.06,163.12,19486.0,162.3395,162.3891,162.0215,162.0811,19486.0
2025-01-07 14:40:00,163.11,163.25,162.94,163.25,18512.0,162.0712,162.2103,161.9023,162.2103,18512.0
2025-01-07 14:45:00,163.24,163.36,162.9,162.95,11392.0,162.2004,162.3196,161.8625,161.9122,11392.0
2025-01-07 14:50:00,162.92,163.18,162.91,163.03,25438.0,161.8824,162.1407,161.8725,161.9917,25438.0
2025-01-07 14:55:00,162.98,163.08,162.67,162.79,34343.0,161.942,162.0414,161.634,161.7532,34343.0
2025-01-07 15:00:00,162.72,162.91,162.53,162.62,31601.0,161.6837,161.8725,161.4949,161.5843,31601.0
2025-01-07 15:05:00,162.54,162.66,162.27,162.27,25972.0,161.5048,161.6241,161.2365,161.2365,25972.0
2025-01-07 15:10:00,162.27,162.33,162.04,162.18,43696.0,161.2365,161.2962,161.008,161.1471,43696.0
2025-01-07 15:15:00,162.18,162.21,161.91,161.92,62258.0,161.1471,161.1769,160.8788,160.8888,62258.0
2025-01-07 15:20:00,161.87,161.87,161.4,161.4,45699.0,160.8391,160.8391,160.3721,160.3721,45699.0
2025-01-07 15:25:00,161.35,161.9,161.28,161.81,55402.0,160.3224,160.8689,160.2528,160.7795,55402.0
2025-01-07 15:30:00,161.85,161.93,161.34,161.34,62464.0,160.8192,160.8987,160.3125,160.3125,62464.0
2025-01-07 15:35:00,161.35,161.71,161.23,161.71,56653.0,160.3224,160.6801,160.2032,160.6801,56653.0
2025-01-07 15:40:00,161.71,162.38,161.67,162.02,70387.0,160.6801,161.3458,160.6404,160.9881,70387.0
2025-01-07 15:45:00,162.03,162.08,161.76,161.89,45268.0,160.9981,161.0477,160.7298,160.859,45268.0
2025-01-07 15:50:00,161.85,162.4,161.57,162.39,109501.0,160.8192,161.3657,160.541,161.3558,109501.0
2025-01-07 15:55:00,162.41,162.6,162.16,162.45,236213.0,161.3756,161.5644,161.1272,161.4154,236213.0
2025-01-08 09:30:00,162.61,163.13,161.99,162.46,46233.0,161.5744,162.0911,160.9583,161.4253,46233.0
2025-01-08 09:35:00,162.68,162.95,162.35,162.4,14144.0,161.6439,161.9122,161.316,161.3657,14144.0
2025-01-08 09:40:00,162.33,162.99,162.2,162.24,19789.0,161.2962,161.952,161.167,161.2067,19789.0
2025-01-08 09:45:00,162.22,162.64,161.72,161.87,42700.0,161.1869,161.6042,160.69,160.8391,42700.0
2025-01-08 09:50:00,161.6,161.75,160.85,161.12,27468.0,160.5708,160.7198,159.8256,160.0939,27468.0
2025-01-08 09:55:00,161.08,161.13,160.59,160.6,59042.0,160.0541,160.1038,159.5672,159.5772,59042.0
2025-01-08 10:00:00,160.65,161.93,160.61,161.82,34371.0,159.6269,160.8987,159.5871,160.7894,34371.0
2025-01-08 10:05:00,161.69,161.69,161.01,161.12,18150.0,160.6602,160.6602,159.9846,160.0939,18150.0
2025-01-08 10:10:00,161.21,161.34,159.71,159.71,43327.0,160.1833,160.3125,158.6928,158.6928,43327.0
2025-01-08 10:15:00,159.75,160.28,159.44,160.2,28299.0,158.7326,159.2592,158.4246,159.1797,28299.0
2025-01-08 10:20:00,160.18,160.19,159.63,159.92,45009.0,159.1598,159.1698,158.6134,158.9015,45009.0
2025-01-08 10:25:00,159.97,160.12,159.6,159.68,21807.0,158.9512,159.1002,158.5835,158.663,21807.0
2025-01-08 10:30:00,159.62,160.18,159.51,160.14,25832.0,158.6034,159.1598,158.4941,159.1201,25832.0
2025-01-08 10:35:00,160.24,160.54,160.06,160.28,20777.0,159.2195,159.5176,159.0406,159.2592,20777.0
2025-01-08 10:40:00,160.28,160.7,160.11,160.17,28145.0,159.2592,159.6765,159.0903,159.1499,28145.0
2025-01-08 10:45:00,160.21,160.43,159.98,160.17,48545.0,159.1897,159.4083,158.9611,159.1499,48545.0
2025-01-08 10:50:00,160.27,161.18,160.27,160.92,30478.0,159.2493,160.1535,159.2493,159.8951,30478.0
2025-01-08 10:55:00,161.05,161.23,160.88,161.0,32735.0,160.0243,160.2032,159.8554,159.9746,32735.0
2025-01-08 11:00:00,161.0,161.17,160.59,160.69,22988.0,159.9746,160.1435,159.5672,159.6666,22988.0
2025-01-08 11:05:00,160.74,160.91,160.57,160.78,36785.0,159.7163,159.8852,159.5474,159.756,36785.0
2025-01-08 11:10:00,160.79,160.98,160.43,160.43,20076.0,159.766,159.9548,159.4083,159.4083,20076.0
2025-01-08 11:15:00,160.5,160.6,160.25,160.5,14676.0,159.4778,159.5772,159.2294,159.4778,14676.0
2025-01-08 11:20:00,160.5,160.77,160.5,160.56,16454.0,159.4778,159.7461,159.4778,159.5374,16454.0
2025-01-08 11:25:00,160.63,160.71,160.44,160.57,13521.0,159.607,159.6865,159.4182,159.5474,13521.0
2025-01-08 11:30:00,160.53,161.07,160.53,160.94,24776.0,159.5076,160.0442,159.5076,159.915,24776.0
2025-01-08 11:35:00,160.97,161.71,160.97,161.67,24868.0,159.9448,160.6801,159.9448,160.6404,24868.0
2025-01-08 11:40:00,161.77,161.95,161.51,161.95,24631.0,160.7397,160.9186,160.4814,160.9186,24631.0
2025-01-08 11:45:00,161.91,162.18,161.85,162.05,23451.0,160.8788,161.1471,160.8192,161.0179,23451.0
2025-01-08 11:50:00,162.01,162.48,161.95,162.43,18435.0,160.9782,161.4452,160.9186,161.3955,18435.0
2025-01-08 11:55:00,162.4,162.53,162.12,162.32,17642.0,161.3657,161.4949,161.0875,161.2862,17642.0
2025-01-08 12:00:00,162.33,162.37,161.72,161.84,31057.0,161.2962,161.3359,160.69,160.8093,31057.0
2025-01-08 12:05:00,161.8,161.92,161.58,161.72,13215.0,160.7695,160.8888,160.5509,160.69,13215.0
2025-01-08 12:10:00,161.68,161.68,161.31,161.46,12556.0,160.6503,160.6503,160.2827,160.4317,12556.0
2025-01-08 12:15:00,161.53,161.62,161.34,161.6,17579.0,160.5013,160.5907,160.3125,160.5708,17579.0
2025-01-08 12:20:00,161.63,161.66,161.11,161.17,17206.0,160.6006,160.6304,160.0839,160.1435,17206.0
2025-01-08 12:25:00,161.14,161.24,160.46,160.48,20536.0,160.1137,160.2131,159.4381,159.4579,20536.0
2025-01-08 12:30:00,160.55,160.66,160.25,160.55,28970.0,159.5275,159.6368,159.2294,159.5275,28970.0
2025-01-08 12:35:00,160.55,160.58,160.21,160.29,27212.0,159.5275,159.5573,159.1897,159.2691,27212.0
2025-01-08 12:40:00,160.17,160.34,160.09,160.09,51323.0,159.1499,159.3188,159.0704,159.0704,51323.0
2025-01-08 12:45:00,160.08,160.09,159.66,159.66,36932.0,159.0605,159.0704,158.6432,158.6432,36932.0
2025-01-08 12:50:00,159.68,160.11,159.67,160.11,22425.0,158.663,159.0903,158.6531,159.0903,22425.0
2025-01-08 12:55:00,160.11,160.39,160.1,160.37,30463.0,159.0903,159.3685,159.0804,159.3486,30463.0
2025-01-08 13:00:00,160.41,161.44,160.37,161.44,31060.0,159.3884,160.4118,159.3486,160.4118,31060.0
2025-01-08 13:05:00,161.38,161.84,161.28,161.61,19452.0,160.3522,160.8093,160.2528,160.5807,19452.0
2025-01-08 13:10:00,161.66,161.91,161.56,161.68,31934.0,160.6304,160.8788,160.5311,160.6503,31934.0
2025-01-08 13:15:00,161.67,162.05,161.66,162.03,7774.0,160.6404,161.0179,160.6304,160.9981,7774.0
2025-01-08 13:20:00,161.99,162.03,161.64,161.85,38979.0,160.9583,160.9981,160.6105,160.8192,38979.0
2025-01-08 13:25:00,161.82,162.18,161.75,161.94,97065.0,160.7894,161.1471,160.7198,160.9086,97065.0
2025-01-08 13:30:00,161.92,162.11,161.83,162.03,7544.0,160.8888,161.0776,160.7993,160.9981,7544.0
2025-01-08 13:35:00,162.02,162.63,161.98,162.61,14824.0,160.9881,161.5942,160.9484,161.5744,14824.0
2025-01-08 13:40:00,162.67,162.67,162.26,162.51,10813.0,161.634,161.634,161.2266,161.475,10813.0
2025-01-08 13:45:00,162.47,162.47,162.08,162.16,14573.0,161.4353,161.4353,161.0477,161.1272,14573.0
2025-01-08 13:50:00,162.2,162.29,161.53,161.65,12217.0,161.167,161.2564,160.5013,160.6205,12217.0
2025-01-08 13:55:00,161.7,162.2,161.68,162.13,11983.0,160.6702,161.167,160.6503,161.0974,11983.0
2025-01-08 14:00:00,162.11,162.12,161.76,161.92,7350.0,161.0776,161.0875,160.7298,160.8888,7350.0
2025-01-08 14:05:00,161.93,162.35,161.92,162.34,23012.0,160.8987,161.316,160.8888,161.3061,23012.0
2025-01-08 14:10:00,162.37,162.37,161.89,161.96,10757.0,161.3359,161.3359,160.859,160.9285,10757.0
2025-01-08 14:15:00,162.06,162.24,161.96,161.96,18183.0,161.0279,161.2067,160.9285,160.9285,18183.0
2025-01-08 14:20:00,162.02,162.26,161.9,162.23,14289.0,160.9881,161.2266,160.8689,161.1968,14289.0
2025-01-08 14:25:00,162.34,162.35,162.07,162.28,9917.0,161.3061,161.316,161.0378,161.2465,9917.0
2025-01-08 14:30:00,162.23,162.23,161.6,161.84,12944.0,161.1968,161.1968,160.5708,160.8093,12944.0
2025-01-08 14:35:00,161.67,161.74,161.4,161.53,6035.0,160.6404,160.7099,160.3721,160.5013,6035.0
2025-01-08 14:40:00,161.46,161.52,161.21,161.45,15705.0,160.4317,160.4913,160.1833,160.4218,15705.0
2025-01-08 14:45:00,161.37,161.63,161.32,161.59,9029.0,160.3423,160.6006,160.2926,160.5609,9029.0
2025-01-08 14:50:00,161.6,161.66,161.37,161.42,4691.0,160.5708,160.6304,160.3423,160.392,4691.0
2025-01-08 14:55:00,161.44,161.64,161.33,161.59,32380.0,160.4118,160.6105,160.3025,160.5609,32380.0
2025-01-08 15:00:00,161.59,161.76,161.45,161.67,10629.0,160.5609,160.7298,160.4218,160.6404,10629.0
2025-01-08 15:05:00,161.68,161.78,161.54,161.68,19353.0,160.6503,160.7497,160.5112,160.6503,19353.0
2025-01-08 15:10:00,161.78,161.81,161.55,161.58,10026.0,160.7497,160.7795,160.5211,160.5509,10026.0
2025-01-08 15:15:00,161.58,162.03,161.58,161.94,7160.0,160.5509,160.9981,160.5509,160.9086,7160.0
2025-01-08 15:20:00,161.93,162.05,161.84,162.01,10666.0,160.8987,161.0179,160.8093,160.9782,10666.0
2025-01-08 15:25:00,162.06,162.07,161.86,162.02,17589.0,161.0279,161.0378,160.8291,160.9881,17589.0
2025-01-08 15:30:00,162.05,162.1,161.63,161.65,20092.0,161.0179,161.0676,160.6006,160.6205,20092.0
2025-01-08 15:35:00,161.65,161.7,161.48,161.52,11561.0,160.6205,160.6702,160.4516,160.4913,11561.0
2025-01-08 15:40:00,161.51,161.7,161.43,161.66,27068.0,160.4814,160.6702,160.4019,160.6304,27068.0
2025-01-08 15:45:00,161.62,161.63,161.33,161.46,19634.0,160.5907,160.6006,160.3025,160.4317,19634.0
2025-01-08 15:50:00,161.5,161.96,161.5,161.65,42679.0,160.4714,160.9285,160.4714,160.6205,42679.0
2025-01-08 15:55:00,161.65,162.04,161.64,161.97,130414.0,160.6205,161.008,160.6105,160.9384,130414.0
2025-01-10 09:30:00,160.0,160.0,159.0,159.31,57765.0,158.981,158.981,157.9874,158.2954,57765.0
2025-01-10 09:35:00,159.31,159.54,157.67,157.74,50668.0,158.2954,158.5239,156.6658,156.7354,50668.0
2025-01-10 09:40:00,157.88,158.14,156.62,157.31,72301.0,156.8745,157.1328,155.6225,156.3081,72301.0
2025-01-10 09:45:00,157.35,157.83,156.83,157.32,28994.0,156.3479,156.8248,155.8312,156.3181,28994.0
2025-01-10 09:50:00,157.33,157.6,156.84,157.12,46302.0,156.328,156.5963,155.8411,156.1193,46302.0
2025-01-10 09:55:00,157.11,157.53,157.05,157.35,21310.0,156.1094,156.5267,156.0498,156.3479,21310.0
2025-01-10 10:00:00,157.23,157.38,156.06,156.18,37028.0,156.2286,156.3777,155.0661,155.1853,37028.0
2025-01-10 10:05:00,156.3,157.24,156.29,157.24,25891.0,155.3046,156.2386,155.2946,156.2386,25891.0
2025-01-10 10:10:00,157.3,157.39,156.72,156.88,25036.0,156.2982,156.3876,155.7219,155.8809,25036.0
2025-01-10 10:15:00,156.94,157.06,156.45,156.92,39181.0,155.9405,156.0597,155.4536,155.9206,39181.0
2025-01-10 10:20:00,156.93,157.06,156.6,156.9,22181.0,155.9305,156.0597,155.6026,155.9007,22181.0
2025-01-10 10:25:00,156.85,156.99,156.42,156.78,42752.0,155.8511,155.9902,155.4238,155.7815,42752.0
2025-01-10 10:30:00,156.78,157.18,156.62,156.79,24634.0,155.7815,156.179,155.6225,155.7914,24634.0
2025-01-10 10:35:00,156.8,156.92,156.56,156.85,16654.0,155.8014,155.9206,155.5629,155.8511,16654.0
2025-01-10 10:40:00,156.78,156.85,156.27,156.27,25623.0,155.7815,155.8511,155.2747,155.2747,25623.0
2025-01-10 10:45:00,156.3,156.83,156.06,156.69,20021.0,155.3046,155.8312,155.0661,155.6921,20021.0
2025-01-10 10:50:00,156.54,156.83,156.1,156.56,24630.0,155.543,155.8312,155.1058,155.5629,24630.0
2025-01-10 10:55:00,156.71,156.71,156.07,156.07,33299.0,155.7119,155.7119,155.076,155.076,33299.0
2025-01-10 11:00:00,156.17,156.18,155.61,155.78,28744.0,155.1754,155.1853,154.619,154.7879,28744.0
2025-01-10 11:05:00,155.78,155.98,155.5,155.76,17530.0,154.7879,154.9866,154.5097,154.768,17530.0
2025-01-10 11:10:00,155.74,156.39,155.74,156.13,17110.0,154.7481,155.394,154.7481,155.1356,17110.0
2025-01-10 11:15:00,156.19,156.32,156.04,156.3,12991.0,155.1953,155.3244,155.0462,155.3046,12991.0
2025-01-10 11:20:00,156.23,156.44,156.22,156.35,26561.0,155.235,155.4437,155.2251,155.3542,26561.0
2025-01-10 11:25:00,156.29,156.42,155.78,156.01,62012.0,155.2946,155.4238,154.7879,155.0164,62012.0
2025-01-10 11:30:00,155.96,156.14,155.83,156.08,27477.0,154.9667,155.1456,154.8376,155.086,27477.0
2025-01-10 11:35:00,156.08,156.15,155.86,156.02,29071.0,155.086,155.1555,154.8674,155.0263,29071.0
2025-01-10 11:40:00,156.02,156.65,155.96,156.53,47051.0,155.0263,155.6523,154.9667,155.5331,47051.0
2025-01-10 11:45:00,156.62,156.7,155.87,155.95,23106.0,155.6225,155.702,154.8773,154.9568,23106.0
2025-01-10 11:50:00,155.95,156.14,155.92,155.98,29943.0,154.9568,155.1456,154.927,154.9866,29943.0
2025-01-10 11:55:00,155.94,156.02,155.61,156.02,19006.0,154.9469,155.0263,154.619,155.0263,19006.0
2025-01-10 12:00:00,156.0,156.02,155.54,155.54,11636.0,155.0065,155.0263,154.5494,154.5494,11636.0
2025-01-10 12:05:00,155.61,155.82,155.5,155.72,13991.0,154.619,154.8276,154.5097,154.7283,13991.0
2025-01-10 12:10:00,155.7,155.75,155.53,155.66,23420.0,154.7084,154.7581,154.5395,154.6686,23420.0
2025-01-10 12:15:00,155.69,155.75,155.33,155.61,24581.0,154.6984,154.7581,154.3407,154.619,24581.0
2025-01-10 12:20:00,155.54,155.78,155.44,155.68,27233.0,154.5494,154.7879,154.45,154.6885,27233.0
2025-01-10 12:25:00,155.68,156.14,155.65,156.13,41808.0,154.6885,155.1456,154.6587,155.1356,41808.0
2025-01-10 12:30:00,156.03,156.08,155.84,156.0,11718.0,155.0363,155.086,154.8475,155.0065,11718.0
2025-01-10 12:35:00,156.0,156.05,155.81,155.81,18672.0,155.0065,155.0562,154.8177,154.8177,18672.0
2025-01-10 12:40:00,155.86,156.01,155.84,155.91,17664.0,154.8674,155.0164,154.8475,154.917,17664.0
2025-01-10 12:45:00,155.95,156.26,155.89,156.16,28870.0,154.9568,155.2648,154.8972,155.1655,28870.0
2025-01-10 12:50:00,156.14,156.2,155.96,156.15,15134.0,155.1456,155.2052,154.9667,155.1555,15134.0
2025-01-10 12:55:00,156.21,156.45,156.13,156.13,31957.0,155.2151,155.4536,155.1356,155.1356,31957.0
2025-01-10 13:00:00,156.13,156.21,155.91,156.02,23708.0,155.1356,155.2151,154.917,155.0263,23708.0
2025-01-10 13:05:00,156.03,156.19,155.95,156.0,58196.0,155.0363,155.1953,154.9568,155.0065,58196.0
2025-01-10 13:10:00,156.04,156.27,156.03,156.18,29850.0,155.0462,155.2747,155.0363,155.1853,29850.0
2025-01-10 13:15:00,156.21,156.22,155.85,156.05,41421.0,155.2151,155.2251,154.8574,155.0562,41421.0
2025-01-10 13:20:00,156.12,156.5,155.95,156.5,80470.0,155.1257,155.5033,154.9568,155.5033,80470.0
2025-01-10 13:25:00,156.5,156.93,156.41,156.8,22966.0,155.5033,155.9305,155.4139,155.8014,22966.0
2025-01-10 13:30:00,156.83,156.94,156.46,156.79,24836.0,155.8312,155.9405,155.4635,155.7914,24836.0
2025-01-10 13:35:00,156.78,156.89,156.67,156.72,9013.0,155.7815,155.8908,155.6722,155.7219,9013.0
2025-01-10 13:40:00,156.77,156.93,156.6,156.91,8330.0,155.7716,155.9305,155.6026,155.9107,8330.0
2025-01-10 13:45:00,156.97,157.06,156.63,156.9,20203.0,155.9703,156.0597,155.6325,155.9007,20203.0
2025-01-10 13:50:00,156.88,156.9,156.46,156.67,34480.0,155.8809,155.9007,155.4635,155.6722,34480.0
2025-01-10 13:55:00,156.73,156.87,156.57,156.84,16135.0,155.7318,155.8709,155.5728,155.8411,16135.0
2025-01-10 14:00:00,156.84,156.85,156.38,156.38,9781.0,155.8411,155.8511,155.384,155.384,9781.0
2025-01-10 14:05:00,156.39,156.39,155.86,155.99,23960.0,155.394,155.394,154.8674,154.9965,23960.0
2025-01-10 14:10:00,155.92,156.02,155.75,155.84,23756.0,154.927,155.0263,154.7581,154.8475,23756.0
2025-01-10 14:15:00,155.84,156.08,155.78,155.95,22071.0,154.8475,155.086,154.7879,154.9568,22071.0
2025-01-10 14:20:00,155.95,155.95,155.34,155.52,23593.0,154.9568,154.9568,154.3507,154.5295,23593.0
2025-01-10 14:25:00,155.5,155.74,155.44,155.61,38377.0,154.5097,154.7481,154.45,154.619,38377.0
2025-01-10 14:30:00,155.56,155.67,155.34,155.47,15122.0,154.5693,154.6786,154.3507,154.4798,15122.0
2025-01-10 14:35:00,155.41,155.52,155.26,155.48,34409.0,154.4202,154.5295,154.2712,154.4898,34409.0
2025-01-10 14:40:00,155.46,155.57,155.23,155.44,12776.0,154.4699,154.5792,154.2414,154.45,12776.0
2025-01-10 14:45:00,155.36,155.41,155.18,155.19,8837.0,154.3705,154.4202,154.1917,154.2016,8837.0
2025-01-10 14:50:00,155.24,155.48,155.21,155.43,35578.0,154.2513,154.4898,154.2215,154.4401,35578.0
2025-01-10 14:55:00,155.45,155.68,155.4,155.62,20645.0,154.46,154.6885,154.4103,154.6289,20645.0
2025-01-10 15:00:00,155.63,155.78,155.37,155.67,31986.0,154.6388,154.7879,154.3805,154.6786,31986.0
2025-01-10 15:05:00,155.62,155.85,155.61,155.61,20080.0,154.6289,154.8574,154.619,154.619,20080.0
2025-01-10 15:10:00,155.68,155.74,155.11,155.22,28337.0,154.6885,154.7481,154.1221,154.2314,28337.0
2025-01-10 15:15:00,155.24,155.33,154.88,154.98,28673.0,154.2513,154.3407,153.8936,153.993,28673.0
2025-01-10 15:20:00,155.05,155.1,154.83,154.84,17623.0,154.0625,154.1122,153.8439,153.8539,17623.0
2025-01-10 15:25:00,154.85,154.94,154.75,154.84,23927.0,153.8638,153.9532,153.7644,153.8539,23927.0
2025-01-10 15:30:00,154.78,154.87,154.6,154.81,29535.0,153.7942,153.8837,153.6154,153.824,29535.0
2025-01-10 15:35:00,154.8,155.28,154.73,154.93,45027.0,153.8141,154.2911,153.7446,153.9433,45027.0
2025-01-10 15:40:00,154.84,154.99,154.58,154.78,41992.0,153.8539,154.0029,153.5955,153.7942,41992.0
2025-01-10 15:45:00,154.77,154.94,154.66,154.74,31094.0,153.7843,153.9532,153.675,153.7545,31094.0
2025-01-10 15:50:00,154.71,155.0,154.64,154.89,63769.0,153.7247,154.0128,153.6551,153.9035,63769.0
2025-01-10 15:55:00,154.87,155.44,154.58,155.33,284211.0,153.8837,154.45,153.5955,154.3407,284211.0
2025-01-13 09:30:00,153.69,154.12,152.74,154.08,72563.0,152.7112,153.1384,151.7672,153.0987,72563.0
2025-01-13 09:35:00,154.08,154.31,153.51,153.54,23684.0,153.0987,153.3272,152.5323,152.5621,23684.0
2025-01-13 09:40:00,153.5,154.39,153.41,154.16,49199.0,152.5224,153.4067,152.433,153.1782,49199.0
2025-01-13 09:45:00,154.16,154.74,153.9,154.59,45349.0,153.1782,153.7545,152.9198,153.6054,45349.0
2025-01-13 09:50:00,154.59,154.99,154.53,154.88,24283.0,153.6054,154.0029,153.5458,153.8936,24283.0
2025-01-13 09:55:00,154.88,155.0,154.63,154.7,43779.0,153.8936,154.0128,153.6452,153.7147,43779.0
2025-01-13 10:00:00,154.75,154.75,154.18,154.18,38316.0,153.7644,153.7644,153.1981,153.1981,38316.0
2025-01-13 10:05:00,154.11,154.55,153.69,153.69,22181.0,153.1285,153.5657,152.7112,152.7112,22181.0
2025-01-13 10:10:00,153.63,153.83,153.44,153.62,33822.0,152.6516,152.8503,152.4628,152.6416,33822.0
2025-01-13 10:15:00,153.69,154.26,153.34,153.98,62540.0,152.7112,153.2776,152.3634,152.9993,62540.0
2025-01-13 10:20:00,154.21,154.37,153.41,153.48,26399.0,153.2279,153.3869,152.433,152.5025,26399.0
2025-01-13 10:25:00,153.48,153.72,153.07,153.07,38164.0,152.5025,152.741,152.0951,152.0951,38164.0
2025-01-13 10:30:00,153.18,153.65,153.09,153.28,31751.0,152.2044,152.6714,152.115,152.3038,31751.0
2025-01-13 10:35:00,153.28,154.22,153.28,154.18,93501.0,152.3038,153.2378,152.3038,153.1981,93501.0
2025-01-13 10:40:00,154.18,154.36,153.93,154.11,52217.0,153.1981,153.3769,152.9497,153.1285,52217.0
2025-01-13 10:45:00,154.05,154.22,153.9,154.09,36132.0,153.0689,153.2378,152.9198,153.1086,36132.0
2025-01-13 10:50:00,154.11,154.4,153.87,154.09,54298.0,153.1285,153.4167,152.89,153.1086,54298.0
2025-01-13 10:55:00,154.1,154.18,153.73,153.78,34052.0,153.1186,153.1981,152.7509,152.8006,34052.0
2025-01-13 11:00:00,153.81,153.84,153.4,153.46,30736.0,152.8304,152.8602,152.423,152.4826,30736.0
2025-01-13 11:05:00,153.51,153.51,153.17,153.24,15790.0,152.5323,152.5323,152.1945,152.264,15790.0
2025-01-13 11:10:00,153.24,153.57,153.23,153.5,37335.0,152.264,152.5919,152.2541,152.5224,37335.0
2025-01-13 11:15:00,153.43,153.58,153.0,153.36,27324.0,152.4528,152.6019,152.0256,152.3833,27324.0
2025-01-13 11:20:00,153.44,153.57,153.01,153.11,31253.0,152.4628,152.5919,152.0355,152.1349,31253.0
2025-01-13 11:25:00,153.04,153.2,152.73,152.85,30136.0,152.0653,152.2243,151.7573,151.8765,30136.0
2025-01-13 11:30:00,152.88,153.07,152.85,153.01,17118.0,151.9063,152.0951,151.8765,152.0355,17118.0
2025-01-13 11:35:00,153.0,153.36,152.91,153.02,19813.0,152.0256,152.3833,151.9361,152.0454,19813.0
2025-01-13 11:40:00,153.03,153.81,153.02,153.78,30994.0,152.0554,152.8304,152.0454,152.8006,30994.0
2025-01-13 11:45:00,153.71,153.83,153.64,153.66,108495.0,152.7311,152.8503,152.6615,152.6814,108495.0
2025-01-13 11:50:00,153.66,153.7,153.17,153.58,70667.0,152.6814,152.7211,152.1945,152.6019,70667.0
2025-01-13 11:55:00,153.56,153.59,153.11,153.12,18683.0,152.582,152.6118,152.1349,152.1448,18683.0
2025-01-13 12:00:00,153.17,153.22,152.82,152.94,20371.0,152.1945,152.2442,151.8467,151.966,20371.0
2025-01-13 12:05:00,152.94,153.31,152.91,153.31,27037.0,151.966,152.3336,151.9361,152.3336,27037.0
2025-01-13 12:10:00,153.26,153.59,153.16,153.57,12077.0,152.2839,152.6118,152.1846,152.5919,12077.0
2025-01-13 12:15:00,153.7,153.85,153.59,153.79,20609.0,152.7211,152.8702,152.6118,152.8105,20609.0
2025-01-13 12:20:00,153.76,153.83,153.6,153.64,27945.0,152.7807,152.8503,152.6218,152.6615,27945.0
2025-01-13 12:25:00,153.64,153.82,153.46,153.61,15619.0,152.6615,152.8404,152.4826,152.6317,15619.0
2025-01-13 12:30:00,153.47,153.47,153.27,153.38,12342.0,152.4926,152.4926,152.2939,152.4032,12342.0
2025-01-13 12:35:00,153.39,153.43,153.17,153.22,9414.0,152.4131,152.4528,152.1945,152.2442,9414.0
2025-01-13 12:40:00,153.14,153.3,153.04,153.1,10340.0,152.1647,152.3237,152.0653,152.1249,10340.0
2025-01-13 12:45:00,153.04,153.32,153.02,153.16,10905.0,152.0653,152.3435,152.0454,152.1846,10905.0
2025-01-13 12:50:00,153.18,153.7,153.1,153.58,15159.0,152.2044,152.7211,152.1249,152.6019,15159.0
2025-01-13 12:55:00,153.58,153.75,153.51,153.75,9428.0,152.6019,152.7708,152.5323,152.7708,9428.0
2025-01-13 13:00:00,153.75,153.85,153.56,153.78,31582.0,152.7708,152.8702,152.582,152.8006,31582.0
2025-01-13 13:05:00,153.79,153.87,153.57,153.81,7541.0,152.8105,152.89,152.5919,152.8304,7541.0
2025-01-13 13:10:00,153.82,153.87,153.68,153.75,11528.0,152.8404,152.89,152.7012,152.7708,11528.0
2025-01-13 13:15:00,153.76,153.88,153.54,153.79,30247.0,152.7807,152.9,152.5621,152.8105,30247.0
2025-01-13 13:20:00,153.79,154.0,153.61,153.69,19804.0,152.8105,153.0192,152.6317,152.7112,19804.0
2025-01-13 13:25:00,153.69,153.91,153.61,153.89,18865.0,152.7112,152.9298,152.6317,152.9099,18865.0
2025-01-13 13:30:00,153.95,153.97,153.79,153.89,15210.0,152.9695,152.9894,152.8105,152.9099,15210.0
2025-01-13 13:35:00,153.96,153.98,153.76,153.91,30248.0,152.9795,152.9993,152.7807,152.9298,30248.0
2025-01-13 13:40:00,153.92,154.07,153.68,153.69,22146.0,152.9397,153.0888,152.7012,152.7112,22146.0
2025-01-13 13:45:00,153.71,153.98,153.66,153.93,14501.0,152.7311,152.9993,152.6814,152.9497,14501.0
2025-01-13 13:50:00,153.86,153.9,153.53,153.54,6017.0,152.8801,152.9198,152.5522,152.5621,6017.0
2025-01-13 13:55:00,153.55,153.83,153.52,153.83,3972.0,152.5721,152.8503,152.5423,152.8503,3972.0
2025-01-13 14:00:00,153.8,153.85,153.64,153.72,9240.0,152.8205,152.8702,152.6615,152.741,9240.0
2025-01-13 14:05:00,153.75,153.81,153.57,153.62,9188.0,152.7708,152.8304,152.5919,152.6416,9188.0
2025-01-13 14:10:00,153.66,153.78,153.4,153.51,12355.0,152.6814,152.8006,152.423,152.5323,12355.0
2025-01-13 14:15:00,153.5,153.61,153.43,153.61,6660.0,152.5224,152.6317,152.4528,152.6317,6660.0
2025-01-13 14:20:00,153.49,153.5,153.33,153.41,10500.0,152.5125,152.5224,152.3535,152.433,10500.0
2025-01-13 14:25:00,153.39,153.69,153.38,153.68,11241.0,152.4131,152.7112,152.4032,152.7012,11241.0
2025-01-13 14:30:00,153.7,153.73,153.53,153.62,9765.0,152.7211,152.7509,152.5522,152.6416,9765.0
2025-01-13 14:35:00,153.61,154.02,153.45,153.95,16569.0,152.6317,153.0391,152.4727,152.9695,16569.0
2025-01-13 14:40:00,153.94,154.09,153.92,153.94,9928.0,152.9596,153.1086,152.9397,152.9596,9928.0
2025-01-13 14:45:00,153.93,154.11,153.75,153.75,18060.0,152.9497,153.1285,152.7708,152.7708,18060.0
2025-01-13 14:50:00,153.73,153.92,153.72,153.78,12754.0,152.7509,152.9397,152.741,152.8006,12754.0
2025-01-13 14:55:00,153.79,153.99,153.73,153.89,8311.0,152.8105,153.0093,152.7509,152.9099,8311.0
2025-01-13 15:00:00,153.83,153.93,153.62,153.85,46447.0,152.8503,152.9497,152.6416,152.8702,46447.0
2025-01-13 15:05:00,153.86,153.97,153.7,153.75,23641.0,152.8801,152.9894,152.7211,152.7708,23641.0
2025-01-13 15:10:00,153.75,153.86,153.65,153.83,12552.0,152.7708,152.8801,152.6714,152.8503,12552.0
2025-01-13 15:15:00,153.86,154.09,153.76,154.08,21899.0,152.8801,153.1086,152.7807,153.0987,21899.0
2025-01-13 15:20:00,154.08,154.36,153.94,154.01,14055.0,153.0987,153.3769,152.9596,153.0291,14055.0
2025-01-13 15:25:00,154.01,154.15,153.96,154.08,8449.0,153.0291,153.1683,152.9795,153.0987,8449.0
2025-01-13 15:30:00,154.09,154.24,153.92,154.18,10042.0,153.1086,153.2577,152.9397,153.1981,10042.0
2025-01-13 15:35:00,154.17,154.33,154.02,154.16,16002.0,153.1881,153.3471,153.0391,153.1782,16002.0
2025-01-13 15:40:00,154.1,154.23,154.0,154.0,33051.0,153.1186,153.2477,153.0192,153.0192,33051.0
2025-01-13 15:45:00,153.98,154.13,153.67,154.11,40761.0,152.9993,153.1484,152.6913,153.1285,40761.0
2025-01-13 15:50:00,154.13,154.79,154.13,154.61,42192.0,153.1484,153.8042,153.1484,153.6253,42192.0
2025-01-13 15:55:00,154.59,154.89,154.59,154.8,152199.0,153.6054,153.9035,153.6054,153.8141,152199.0
2025-01-14 09:30:00,156.65,157.13,155.61,156.06,50803.0,155.6523,156.1293,154.619,155.0661,50803.0
2025-01-14 09:35:00,156.06,157.4,156.06,157.03,46176.0,155.0661,156.3976,155.0661,156.0299,46176.0
2025-01-14 09:40:00,157.13,157.41,156.87,157.33,26840.0,156.1293,156.4075,155.8709,156.328,26840.0
2025-01-14 09:45:00,157.35,157.6,157.1,157.36,31826.0,156.3479,156.5963,156.0995,156.3578,31826.0
2025-01-14 09:50:00,157.48,157.51,156.68,156.96,53490.0,156.477,156.5069,155.6821,155.9604,53490.0
2025-01-14 09:55:00,157.06,157.49,156.83,157.01,18541.0,156.0597,156.487,155.8312,156.01,18541.0
2025-01-14 10:00:00,156.93,157.41,156.67,157.38,42553.0,155.9305,156.4075,155.6722,156.3777,42553.0
2025-01-14 10:05:00,157.3,158.23,157.23,157.89,12125.0,156.2982,157.2223,156.2286,156.8844,12125.0
2025-01-14 10:10:00,157.89,158.5,157.65,158.36,57583.0,156.8844,157.4905,156.646,157.3514,57583.0
2025-01-14 10:15:00,158.32,158.62,157.91,158.0,20368.0,157.3117,157.6098,156.9043,156.9937,20368.0
2025-01-14 10:20:00,157.88,157.93,157.54,157.7,68194.0,156.8745,156.9242,156.5367,156.6956,68194.0
2025-01-14 10:25:00,157.7,158.07,157.62,157.97,21173.0,156.6956,157.0633,156.6162,156.9639,21173.0
2025-01-14 10:30:00,157.92,158.2,157.52,157.52,18723.0,156.9142,157.1925,156.5168,156.5168,18723.0
2025-01-14 10:35:00,157.52,157.71,157.27,157.41,21294.0,156.5168,156.7056,156.2684,156.4075,21294.0
2025-01-14 10:40:00,157.4,157.86,157.33,157.81,15141.0,156.3976,156.8546,156.328,156.8049,15141.0
2025-01-14 10:45:00,157.81,158.08,157.64,157.74,20621.0,156.8049,157.0732,156.636,156.7354,20621.0
2025-01-14 10:50:00,157.66,157.86,157.37,157.83,7091.0,156.6559,156.8546,156.3677,156.8248,7091.0
2025-01-14 10:55:00,157.85,157.85,157.44,157.65,31057.0,156.8447,156.8447,156.4373,156.646,31057.0
2025-01-14 11:00:00,157.6,157.78,157.18,157.26,69228.0,156.5963,156.7751,156.179,156.2584,69228.0
2025-01-14 11:05:00,157.3,158.07,157.3,158.0,30532.0,156.2982,157.0633,156.2982,156.9937,30532.0
2025-01-14 11:10:00,157.94,158.07,157.71,157.82,17280.0,156.9341,157.0633,156.7056,156.8149,17280.0
2025-01-14 11:15:00,157.93,158.07,157.86,157.89,8477.0,156.9242,157.0633,156.8546,156.8844,8477.0
2025-01-14 11:20:00,157.95,158.26,157.78,157.93,24504.0,156.9441,157.2521,156.7751,156.9242,24504.0
2025-01-14 11:25:00,157.99,158.2,157.62,157.74,12701.0,156.9838,157.1925,156.6162,156.7354,12701.0
2025-01-14 11:30:00,157.8,157.85,157.63,157.7,24529.0,156.795,156.8447,156.6261,156.6956,24529.0
2025-01-14 11:35:00,157.7,157.7,157.33,157.56,22410.0,156.6956,156.6956,156.328,156.5565,22410.0
2025-01-14 11:40:00,157.62,157.7,157.26,157.3,29563.0,156.6162,156.6956,156.2584,156.2982,29563.0
2025-01-14 11:45:00,157.34,157.51,157.0,157.21,23764.0,156.3379,156.5069,156.0001,156.2088,23764.0
2025-01-14 11:50:00,157.14,157.24,157.0,157.06,19705.0,156.1392,156.2386,156.0001,156.0597,19705.0
2025-01-14 11:55:00,157.09,157.23,156.81,156.97,51160.0,156.0895,156.2286,155.8113,155.9703,51160.0
2025-01-14 12:00:00,156.84,157.2,156.82,157.17,12443.0,155.8411,156.1988,155.8212,156.169,12443.0
2025-01-14 12:05:00,157.16,157.68,157.1,157.62,24290.0,156.1591,156.6758,156.0995,156.6162,24290.0
2025-01-14 12:10:00,157.56,157.79,157.56,157.7,11406.0,156.5565,156.7851,156.5565,156.6956,11406.0
2025-01-14 12:15:00,157.69,157.82,157.55,157.59,10908.0,156.6857,156.8149,156.5466,156.5863,10908.0
2025-01-14 12:20:00,157.67,157.68,157.4,157.51,4958.0,156.6658,156.6758,156.3976,156.5069,4958.0
2025-01-14 12:25:00,157.58,157.68,157.52,157.65,5288.0,156.5764,156.6758,156.5168,156.646,5288.0
2025-01-14 12:30:00,157.64,157.67,157.16,157.16,8087.0,156.636,156.6658,156.1591,156.1591,8087.0
2025-01-14 12:35:00,157.23,157.72,157.17,157.64,12932.0,156.2286,156.7155,156.169,156.636,12932.0
2025-01-14 12:40:00,157.71,158.1,157.7,157.94,5390.0,156.7056,157.0931,156.6956,156.9341,5390.0
2025-01-14 12:45:00,158.01,158.1,157.95,158.06,11231.0,157.0037,157.0931,156.9441,157.0533,11231.0
2025-01-14 12:50:00,158.05,158.37,157.99,158.15,33608.0,157.0434,157.3614,156.9838,157.1428,33608.0
2025-01-14 12:55:00,158.22,158.24,157.97,158.19,7790.0,157.2123,157.2322,156.9639,157.1825,7790.0
2025-01-14 13:00:00,158.14,158.28,158.07,158.24,3579.0,157.1328,157.2719,157.0633,157.2322,3579.0
2025-01-14 13:05:00,158.3,158.31,158.08,158.09,3910.0,157.2918,157.3018,157.0732,157.0832,3910.0
2025-01-14 13:10:00,158.05,158.19,158.04,158.09,12347.0,157.0434,157.1825,157.0335,157.0832,12347.0
2025-01-14 13:15:00,158.09,158.43,158.09,158.2,9856.0,157.0832,157.421,157.0832,157.1925,9856.0
2025-01-14 13:20:00,158.2,158.51,158.19,158.49,33643.0,157.1925,157.5005,157.1825,157.4806,33643.0
2025-01-14 13:25:00,158.56,158.78,158.55,158.77,6099.0,157.5502,157.7688,157.5402,157.7588,6099.0
2025-01-14 13:30:00,158.7,158.83,158.55,158.75,6722.0,157.6893,157.8184,157.5402,157.739,6722.0
2025-01-14 13:35:00,158.79,158.92,158.73,158.91,16645.0,157.7787,157.9079,157.7191,157.8979,16645.0
2025-01-14 13:40:00,158.92,159.32,158.92,159.25,11894.0,157.9079,158.3053,157.9079,158.2358,11894.0
2025-01-14 13:45:00,159.25,159.35,159.2,159.27,14935.0,158.2358,158.3351,158.1861,158.2556,14935.0
2025-01-14 13:50:00,159.27,159.35,159.24,159.35,7402.0,158.2556,158.3351,158.2258,158.3351,7402.0
2025-01-14 13:55:00,159.32,159.48,159.32,159.45,5447.0,158.3053,158.4643,158.3053,158.4345,5447.0
2025-01-14 14:00:00,159.38,159.42,159.14,159.28,11309.0,158.3649,158.4047,158.1265,158.2656,11309.0
2025-01-14 14:05:00,159.28,159.55,159.28,159.37,11400.0,158.2656,158.5339,158.2656,158.355,11400.0
2025-01-14 14:10:00,159.43,159.47,159.3,159.34,9920.0,158.4146,158.4544,158.2855,158.3252,9920.0
2025-01-14 14:15:00,159.34,159.92,159.34,159.72,21137.0,158.3252,158.9015,158.3252,158.7028,21137.0
2025-01-14 14:20:00,159.74,159.89,159.63,159.75,16258.0,158.7227,158.8717,158.6134,158.7326,16258.0
2025-01-14 14:25:00,159.71,159.82,159.47,159.52,23082.0,158.6928,158.8021,158.4544,158.5041,23082.0
2025-01-14 14:30:00,159.47,159.57,159.4,159.47,12387.0,158.4544,158.5537,158.3848,158.4544,12387.0
2025-01-14 14:35:00,159.47,159.68,159.46,159.59,7249.0,158.4544,158.663,158.4444,158.5736,7249.0
2025-01-14 14:40:00,159.59,159.6,159.32,159.33,9494.0,158.5736,158.5835,158.3053,158.3153,9494.0
2025-01-14 14:45:00,159.33,159.42,159.28,159.39,7428.0,158.3153,158.4047,158.2656,158.3749,7428.0
2025-01-14 14:50:00,159.4,159.43,158.97,158.97,16436.0,158.3848,158.4146,157.9576,157.9576,16436.0
2025-01-14 14:55:00,159.0,159.03,158.64,158.66,18105.0,157.9874,158.0172,157.6297,157.6495,18105.0
2025-01-14 15:00:00,158.7,158.83,158.27,158.28,65219.0,157.6893,157.8184,157.262,157.2719,65219.0
2025-01-14 15:05:00,158.27,158.77,158.19,158.77,17893.0,157.262,157.7588,157.1825,157.7588,17893.0
2025-01-14 15:10:00,158.67,158.85,158.55,158.68,21071.0,157.6595,157.8383,157.5402,157.6694,21071.0
2025-01-14 15:15:00,158.74,159.11,158.71,159.11,11891.0,157.729,158.0967,157.6992,158.0967,11891.0
2025-01-14 15:20:00,159.05,159.29,158.85,159.19,19664.0,158.037,158.2755,157.8383,158.1762,19664.0
2025-01-14 15:25:00,159.28,159.3,158.94,159.08,15690.0,158.2656,158.2855,157.9277,158.0669,15690.0
2025-01-14 15:30:00,159.07,159.17,158.79,158.84,31231.0,158.0569,158.1563,157.7787,157.8284,31231.0
2025-01-14 15:35:00,158.84,159.04,158.73,158.75,28140.0,157.8284,158.0271,157.7191,157.739,28140.0
2025-01-14 15:40:00,158.75,159.08,158.59,159.07,46235.0,157.739,158.0669,157.58,158.0569,46235.0
2025-01-14 15:45:00,159.05,159.29,158.97,159.0,46497.0,158.037,158.2755,157.9576,157.9874,46497.0
2025-01-14 15:50:00,158.99,159.52,158.99,159.33,82957.0,157.9774,158.5041,157.9774,158.3153,82957.0
2025-01-14 15:55:00,159.3,159.65,158.98,159.31,264074.0,158.2855,158.6332,157.9675,158.2954,264074.0
2025-01-15 09:30:00,166.0,167.24,164.64,164.93,90673.0,164.9428,166.1749,163.5914,163.8796,90673.0
2025-01-15 09:35:00,164.94,165.26,163.82,164.5,30340.0,163.8895,164.2075,162.7767,163.4523,30340.0
2025-01-15 09:40:00,164.56,165.49,164.29,165.3,28459.0,163.512,164.436,163.2437,164.2472,28459.0
2025-01-15 09:45:00,165.44,166.69,165.32,166.08,76023.0,164.3863,165.6284,164.2671,165.0223,76023.0
2025-01-15 09:50:00,166.21,166.83,165.72,165.72,92694.0,165.1514,165.7675,164.6646,164.6646,92694.0
2025-01-15 09:55:00,165.72,166.96,165.72,166.9,32646.0,164.6646,165.8967,164.6646,165.837,32646.0
2025-01-15 10:00:00,166.86,167.28,166.64,166.81,61977.0,165.7973,166.2146,165.5787,165.7476,61977.0
2025-01-15 10:05:00,166.94,167.22,166.53,167.18,36613.0,165.8768,166.155,165.4694,166.1153,36613.0
2025-01-15 10:10:00,167.13,167.69,167.11,167.58,50988.0,166.0656,166.622,166.0457,166.5127,50988.0
2025-01-15 10:15:00,167.54,167.88,167.41,167.69,54131.0,166.473,166.8108,166.3438,166.622,54131.0
2025-01-15 10:20:00,167.67,167.69,166.97,167.09,51413.0,166.6021,166.622,165.9066,166.0258,51413.0
2025-01-15 10:25:00,166.97,167.06,166.42,166.59,53318.0,165.9066,165.996,165.3601,165.529,53318.0
2025-01-15 10:30:00,166.59,166.7,165.54,165.62,29958.0,165.529,165.6383,164.4857,164.5652,29958.0
2025-01-15 10:35:00,165.65,165.65,165.05,165.2,22850.0,164.595,164.595,163.9988,164.1479,22850.0
2025-01-15 10:40:00,165.2,165.55,165.03,165.34,18206.0,164.1479,164.4956,163.979,164.287,18206.0
2025-01-15 10:45:00,165.32,165.46,164.68,164.82,22240.0,164.2671,164.4062,163.6312,163.7703,22240.0
2025-01-15 10:50:00,164.79,165.33,164.69,165.14,23736.0,163.7405,164.277,163.6411,164.0883,23736.0
2025-01-15 10:55:00,165.17,165.59,165.05,165.15,25583.0,164.1181,164.5354,163.9988,164.0982,25583.0
2025-01-15 11:00:00,165.15,165.4,165.1,165.22,13480.0,164.0982,164.3466,164.0485,164.1677,13480.0
2025-01-15 11:05:00,165.2,165.29,164.78,164.92,9140.0,164.1479,164.2373,163.7306,163.8697,9140.0
2025-01-15 11:10:00,165.01,165.57,164.61,165.36,22331.0,163.9591,164.5155,163.5616,164.3069,22331.0
2025-01-15 11:15:00,165.36,165.55,165.14,165.55,24826.0,164.3069,164.4956,164.0883,164.4956,24826.0
2025-01-15 11:20:00,165.54,165.79,165.11,165.59,11827.0,164.4857,164.7341,164.0584,164.5354,11827.0
2025-01-15 11:25:00,165.59,165.82,165.45,165.55,11232.0,164.5354,164.7639,164.3963,164.4956,11232.0
2025-01-15 11:30:00,165.49,165.49,164.69,164.97,17043.0,164.436,164.436,163.6411,163.9193,17043.0
2025-01-15 11:35:00,165.01,165.42,165.01,165.32,7795.0,163.9591,164.3665,163.9591,164.2671,7795.0
2025-01-15 11:40:00,165.33,165.45,164.77,164.89,32007.0,164.277,164.3963,163.7206,163.8399,32007.0
2025-01-15 11:45:00,164.89,165.01,164.7,164.89,13215.0,163.8399,163.9591,163.6511,163.8399,13215.0
2025-01-15 11:50:00,164.8,164.93,164.61,164.92,13325.0,163.7504,163.8796,163.5616,163.8697,13325.0
2025-01-15 11:55:00,164.92,165.11,164.81,165.04,15534.0,163.8697,164.0584,163.7604,163.9889,15534.0
2025-01-15 12:00:00,164.99,165.06,164.57,164.65,19308.0,163.9392,164.0088,163.5219,163.6014,19308.0
2025-01-15 12:05:00,164.73,165.04,164.66,164.81,11729.0,163.6809,163.9889,163.6113,163.7604,11729.0
2025-01-15 12:10:00,164.81,164.82,164.17,164.21,55791.0,163.7604,163.7703,163.1244,163.1642,55791.0
2025-01-15 12:15:00,164.21,164.32,164.11,164.12,13310.0,163.1642,163.2735,163.0648,163.0748,13310.0
2025-01-15 12:20:00,164.12,164.4,164.0,164.3,25264.0,163.0748,163.353,162.9555,163.2536,25264.0
2025-01-15 12:25:00,164.3,164.37,164.18,164.31,4452.0,163.2536,163.3232,163.1344,163.2635,4452.0
2025-01-15 12:30:00,164.25,164.41,164.03,164.05,17346.0,163.2039,163.3629,162.9853,163.0052,17346.0
2025-01-15 12:35:00,164.05,164.13,163.95,164.12,20700.0,163.0052,163.0847,162.9058,163.0748,20700.0
2025-01-15 12:40:00,164.07,164.2,163.85,164.03,12021.0,163.0251,163.1542,162.8065,162.9853,12021.0
2025-01-15 12:45:00,164.01,164.06,163.86,163.87,10892.0,162.9655,163.0151,162.8164,162.8263,10892.0
2025-01-15 12:50:00,163.89,163.97,163.7,163.97,17213.0,162.8462,162.9257,162.6574,162.9257,17213.0
2025-01-15 12:55:00,164.03,164.07,163.78,163.78,18772.0,162.9853,163.0251,162.7369,162.7369,18772.0
2025-01-15 13:00:00,163.81,164.31,163.8,164.02,14451.0,162.7667,163.2635,162.7568,162.9754,14451.0
2025-01-15 13:05:00,164.15,164.17,163.67,163.76,12848.0,163.1046,163.1244,162.6276,162.717,12848.0
2025-01-15 13:10:00,163.74,163.99,163.7,163.85,15495.0,162.6972,162.9456,162.6574,162.8065,15495.0
2025-01-15 13:15:00,163.85,163.96,163.78,163.83,13662.0,162.8065,162.9158,162.7369,162.7866,13662.0
2025-01-15 13:20:00,163.88,163.97,163.73,163.84,11185.0,162.8363,162.9257,162.6872,162.7965,11185.0
2025-01-15 13:25:00,163.83,164.12,163.83,164.09,7190.0,162.7866,163.0748,162.7866,163.0449,7190.0
2025-01-15 13:30:00,164.12,164.22,164.07,164.14,8348.0,163.0748,163.1741,163.0251,163.0946,8348.0
2025-01-15 13:35:00,164.09,164.1,163.71,163.96,22047.0,163.0449,163.0549,162.6674,162.9158,22047.0
2025-01-15 13:40:00,163.97,164.16,163.87,164.16,41205.0,162.9257,163.1145,162.8263,163.1145,41205.0
2025-01-15 13:45:00,164.13,164.25,164.01,164.05,12313.0,163.0847,163.2039,162.9655,163.0052,12313.0
2025-01-15 13:50:00,164.1,164.47,164.1,164.36,20884.0,163.0549,163.4225,163.0549,163.3132,20884.0
2025-01-15 13:55:00,164.44,164.53,164.27,164.42,18730.0,163.3927,163.4821,163.2238,163.3728,18730.0
2025-01-15 14:00:00,164.37,164.45,164.2,164.38,9448.0,163.3232,163.4027,163.1542,163.3331,9448.0
2025-01-15 14:05:00,164.33,164.43,164.1,164.13,5769.0,163.2834,163.3828,163.0549,163.0847,5769.0
2025-01-15 14:10:00,164.12,164.16,164.01,164.05,11849.0,163.0748,163.1145,162.9655,163.0052,11849.0
2025-01-15 14:15:00,164.06,164.62,164.03,164.53,15621.0,163.0151,163.5716,162.9853,163.4821,15621.0
2025-01-15 14:20:00,164.53,164.79,164.44,164.7,12758.0,163.4821,163.7405,163.3927,163.6511,12758.0
2025-01-15 14:25:00,164.7,164.91,164.6,164.91,15063.0,163.6511,163.8597,163.5517,163.8597,15063.0
2025-01-15 14:30:00,164.87,165.06,164.86,164.96,32547.0,163.82,164.0088,163.81,163.9094,32547.0
2025-01-15 14:35:00,164.9,165.2,164.83,165.2,11806.0,163.8498,164.1479,163.7802,164.1479,11806.0
2025-01-15 14:40:00,165.15,165.23,164.9,164.94,16582.0,164.0982,164.1777,163.8498,163.8895,16582.0
2025-01-15 14:45:00,164.9,164.97,164.83,164.93,9104.0,163.8498,163.9193,163.7802,163.8796,9104.0
2025-01-15 14:50:00,164.95,164.98,164.75,164.86,29651.0,163.8995,163.9293,163.7007,163.81,29651.0
2025-01-15 14:55:00,164.78,164.88,164.57,164.83,25753.0,163.7306,163.8299,163.5219,163.7802,25753.0
2025-01-15 15:00:00,164.78,164.99,164.77,164.93,13855.0,163.7306,163.9392,163.7206,163.8796,13855.0
2025-01-15 15:05:00,164.93,165.16,164.93,165.13,18326.0,163.8796,164.1081,163.8796,164.0783,18326.0
2025-01-15 15:10:00,165.13,165.28,165.1,165.19,18867.0,164.0783,164.2274,164.0485,164.1379,18867.0
2025-01-15 15:15:00,165.21,165.24,165.13,165.22,11062.0,164.1578,164.1876,164.0783,164.1677,11062.0
2025-01-15 15:20:00,165.22,165.45,165.14,165.35,19447.0,164.1677,164.3963,164.0883,164.2969,19447.0
2025-01-15 15:25:00,165.35,165.45,165.19,165.32,30841.0,164.2969,164.3963,164.1379,164.2671,30841.0
2025-01-15 15:30:00,165.28,165.39,165.14,165.33,19559.0,164.2274,164.3367,164.0883,164.277,19559.0
2025-01-15 15:35:00,165.4,165.43,165.12,165.12,26731.0,164.3466,164.3764,164.0684,164.0684,26731.0
2025-01-15 15:40:00,165.14,165.26,165.0,165.22,20362.0,164.0883,164.2075,163.9492,164.1677,20362.0
2025-01-15 15:45:00,165.22,165.47,164.87,164.96,31562.0,164.1677,164.4162,163.82,163.9094,31562.0
2025-01-15 15:50:00,164.96,165.18,164.91,165.06,72839.0,163.9094,164.128,163.8597,164.0088,72839.0
2025-01-15 15:55:00,165.09,165.19,164.71,164.86,251885.0,164.0386,164.1379,163.661,163.81,251885.0
2025-01-16 09:30:00,165.54,166.44,165.0,165.55,36501.0,164.4857,165.38,163.9492,164.4956,36501.0
2025-01-16 09:35:00,165.55,165.9,165.38,165.45,8707.0,164.4956,164.8434,164.3267,164.3963,8707.0
2025-01-16 09:40:00,165.78,166.21,165.02,165.22,11591.0,164.7242,165.1514,163.969,164.1677,11591.0
2025-01-16 09:45:00,165.22,165.57,165.08,165.56,5530.0,164.1677,164.5155,164.0286,164.5056,5530.0
2025-01-16 09:50:00,165.58,165.8,165.0,165.41,10024.0,164.5255,164.7441,163.9492,164.3565,10024.0
2025-01-16 09:55:00,165.27,165.35,164.78,164.78,6167.0,164.2174,164.2969,163.7306,163.7306,6167.0
2025-01-16 10:00:00,164.63,164.76,164.4,164.68,7065.0,163.5815,163.7107,163.353,163.6312,7065.0
2025-01-16 10:05:00,164.68,165.45,164.66,165.38,21162.0,163.6312,164.3963,163.6113,164.3267,21162.0
2025-01-16 10:10:00,165.42,165.63,164.97,165.05,31720.0,164.3665,164.5751,163.9193,163.9988,31720.0
2025-01-16 10:15:00,165.03,165.72,164.92,165.72,58464.0,163.979,164.6646,163.8697,164.6646,58464.0
2025-01-16 10:20:00,165.71,166.16,165.55,166.16,5740.0,164.6546,165.1018,164.4956,165.1018,5740.0
2025-01-16 10:25:00,166.22,166.24,165.92,166.09,20190.0,165.1614,165.1813,164.8633,165.0322,20190.0
2025-01-16 10:30:00,166.09,166.47,165.86,166.02,20343.0,165.0322,165.4098,164.8037,164.9627,20343.0
2025-01-16 10:35:00,166.17,166.18,165.75,166.06,24514.0,165.1117,165.1216,164.6944,165.0024,24514.0
2025-01-16 10:40:00,166.06,166.07,165.15,165.4,17128.0,165.0024,165.0123,164.0982,164.3466,17128.0
2025-01-16 10:45:00,165.38,165.7,165.05,165.45,23535.0,164.3267,164.6447,163.9988,164.3963,23535.0
2025-01-16 10:50:00,165.46,165.66,165.41,165.41,14985.0,164.4062,164.6049,164.3565,164.3565,14985.0
2025-01-16 10:55:00,165.36,165.78,165.36,165.76,10663.0,164.3069,164.7242,164.3069,164.7043,10663.0
2025-01-16 11:00:00,165.72,166.36,165.72,166.09,32461.0,164.6646,165.3005,164.6646,165.0322,32461.0
2025-01-16 11:05:00,165.98,166.21,165.72,165.94,35566.0,164.9229,165.1514,164.6646,164.8832,35566.0
2025-01-16 11:10:00,165.89,166.21,165.7,165.76,65008.0,164.8335,165.1514,164.6447,164.7043,65008.0
2025-01-16 11:15:00,165.76,165.98,165.57,165.98,61782.0,164.7043,164.9229,164.5155,164.9229,61782.0
2025-01-16 11:20:00,165.88,165.88,165.42,165.73,18667.0,164.8235,164.8235,164.3665,164.6745,18667.0
2025-01-16 11:25:00,165.74,165.9,165.67,165.9,17248.0,164.6844,164.8434,164.6149,164.8434,17248.0
2025-01-16 11:30:00,165.84,166.07,165.77,165.83,16695.0,164.7838,165.0123,164.7142,164.7739,16695.0
2025-01-16 11:35:00,165.78,165.92,165.46,165.66,30805.0,164.7242,164.8633,164.4062,164.6049,30805.0
2025-01-16 11:40:00,165.61,165.81,165.23,165.45,45081.0,164.5553,164.754,164.1777,164.3963,45081.0
2025-01-16 11:45:00,165.47,165.78,165.37,165.66,24953.0,164.4162,164.7242,164.3168,164.6049,24953.0
2025-01-16 11:50:00,165.65,165.83,165.54,165.62,21985.0,164.595,164.7739,164.4857,164.5652,21985.0
2025-01-16 11:55:00,165.59,165.82,165.55,165.81,21212.0,164.5354,164.7639,164.4956,164.754,21212.0
2025-01-16 12:00:00,165.8,165.9,165.57,165.65,36979.0,164.7441,164.8434,164.5155,164.595,36979.0
2025-01-16 12:05:00,165.65,166.0,165.56,165.88,30543.0,164.595,164.9428,164.5056,164.8235,30543.0
2025-01-16 12:10:00,165.9,166.07,165.83,166.0,11038.0,164.8434,165.0123,164.7739,164.9428,11038.0
2025-01-16 12:15:00,166.05,166.21,165.8,166.13,19031.0,164.9925,165.1514,164.7441,165.072,19031.0
2025-01-16 12:20:00,166.14,166.2,165.88,166.14,21836.0,165.0819,165.1415,164.8235,165.0819,21836.0
2025-01-16 12:25:00,166.19,166.25,166.08,166.09,18057.0,165.1316,165.1912,165.0223,165.0322,18057.0
2025-01-16 12:30:00,166.14,166.14,165.89,165.95,27521.0,165.0819,165.0819,164.8335,164.8931,27521.0
2025-01-16 12:35:00,165.96,165.99,165.51,165.69,34268.0,164.903,164.9328,164.4559,164.6348,34268.0
2025-01-16 12:40:00,165.78,165.78,165.33,165.39,12693.0,164.7242,164.7242,164.277,164.3367,12693.0
2025-01-16 12:45:00,165.33,165.52,165.33,165.39,21672.0,164.277,164.4658,164.277,164.3367,21672.0
2025-01-16 12:50:00,165.41,165.57,165.3,165.34,30284.0,164.3565,164.5155,164.2472,164.287,30284.0
2025-01-16 12:55:00,165.34,165.5,165.34,165.47,14017.0,164.287,164.446,164.287,164.4162,14017.0
2025-01-16 13:00:00,165.47,165.57,165.34,165.57,16368.0,164.4162,164.5155,164.287,164.5155,16368.0
2025-01-16 13:05:00,165.57,165.62,165.32,165.41,22338.0,164.5155,164.5652,164.2671,164.3565,22338.0
2025-01-16 13:10:00,165.34,165.4,165.02,165.06,19356.0,164.287,164.3466,163.969,164.0088,19356.0
2025-01-16 13:15:00,165.06,165.11,164.93,165.04,20191.0,164.0088,164.0584,163.8796,163.9889,20191.0
2025-01-16 13:20:00,165.09,165.24,165.03,165.17,30244.0,164.0386,164.1876,163.979,164.1181,30244.0
2025-01-16 13:25:00,165.24,165.33,165.01,165.06,25027.0,164.1876,164.277,163.9591,164.0088,25027.0
2025-01-16 13:30:00,165.0,165.13,164.8,164.88,13701.0,163.9492,164.0783,163.7504,163.8299,13701.0
2025-01-16 13:35:00,164.8,164.86,164.58,164.77,18917.0,163.7504,163.81,163.5318,163.7206,18917.0
2025-01-16 13:40:00,164.79,165.15,164.77,165.09,24249.0,163.7405,164.0982,163.7206,164.0386,24249.0
2025-01-16 13:45:00,165.0,165.2,164.87,165.1,20558.0,163.9492,164.1479,163.82,164.0485,20558.0
2025-01-16 13:50:00,165.16,165.56,165.12,165.5,9582.0,164.1081,164.5056,164.0684,164.446,9582.0
2025-01-16 13:55:00,165.5,165.54,165.31,165.47,18683.0,164.446,164.4857,164.2572,164.4162,18683.0
2025-01-16 14:00:00,165.42,165.46,165.22,165.37,23228.0,164.3665,164.4062,164.1677,164.3168,23228.0
2025-01-16 14:05:00,165.38,165.67,165.32,165.57,31787.0,164.3267,164.6149,164.2671,164.5155,31787.0
2025-01-16 14:10:00,165.59,165.84,165.59,165.69,21376.0,164.5354,164.7838,164.5354,164.6348,21376.0
2025-01-16 14:15:00,165.67,165.88,165.54,165.57,16476.0,164.6149,164.8235,164.4857,164.5155,16476.0
2025-01-16 14:20:00,165.57,165.6,165.32,165.4,17523.0,164.5155,164.5453,164.2671,164.3466,17523.0
2025-01-16 14:25:00,165.42,165.78,165.42,165.64,12282.0,164.3665,164.7242,164.3665,164.5851,12282.0
2025-01-16 14:30:00,165.6,165.65,165.32,165.35,12079.0,164.5453,164.595,164.2671,164.2969,12079.0
2025-01-16 14:35:00,165.33,165.38,165.21,165.26,16415.0,164.277,164.3267,164.1578,164.2075,16415.0
2025-01-16 14:40:00,165.31,165.31,165.0,165.07,12101.0,164.2572,164.2572,163.9492,164.0187,12101.0
2025-01-16 14:45:00,165.08,165.16,165.0,165.07,15122.0,164.0286,164.1081,163.9492,164.0187,15122.0
2025-01-16 14:50:00,165.06,165.13,164.8,164.87,15808.0,164.0088,164.0783,163.7504,163.82,15808.0
2025-01-16 14:55:00,164.9,164.98,164.86,164.9,23056.0,163.8498,163.9293,163.81,163.8498,23056.0
2025-01-16 15:00:00,164.9,165.08,164.89,165.06,25679.0,163.8498,164.0286,163.8399,164.0088,25679.0
2025-01-16 15:05:00,165.08,165.22,165.07,165.17,21693.0,164.0286,164.1677,164.0187,164.1181,21693.0
2025-01-16 15:10:00,165.16,165.18,164.92,164.98,28687.0,164.1081,164.128,163.8697,163.9293,28687.0
2025-01-16 15:15:00,164.97,165.07,164.85,164.99,30707.0,163.9193,164.0187,163.8001,163.9392,30707.0
2025-01-16 15:20:00,164.99,165.03,164.76,164.77,27232.0,163.9392,163.979,163.7107,163.7206,27232.0
2025-01-16 15:25:00,164.83,165.05,164.76,165.03,29658.0,163.7802,163.9988,163.7107,163.979,29658.0
2025-01-16 15:30:00,165.05,165.37,165.05,165.36,20250.0,163.9988,164.3168,163.9988,164.3069,20250.0
2025-01-16 15:35:00,165.33,165.54,165.31,165.5,27689.0,164.277,164.4857,164.2572,164.446,27689.0
2025-01-16 15:40:00,165.49,165.76,165.48,165.76,28198.0,164.436,164.7043,164.4261,164.7043,28198.0
2025-01-16 15:45:00,165.75,165.87,165.7,165.77,57271.0,164.6944,164.8136,164.6447,164.7142,57271.0
2025-01-16 15:50:00,165.74,166.26,165.68,165.91,69857.0,164.6844,165.2011,164.6248,164.8534,69857.0
2025-01-16 15:55:00,165.91,166.0,165.69,165.92,287388.0,164.8534,164.9428,164.6348,164.8633,287388.0
2025-01-17 09:30:00,167.27,167.58,166.64,166.96,284596.0,166.2047,166.5127,165.5787,165.8967,284596.0
2025-01-17 09:35:00,166.67,167.73,166.19,167.38,16013.0,165.6085,166.6618,165.1316,166.314,16013.0
2025-01-17 09:40:00,167.65,167.96,167.36,167.6,20956.0,166.5823,166.8903,166.2941,166.5326,20956.0
2025-01-17 09:45:00,167.78,168.12,167.77,168.03,13051.0,166.7114,167.0493,166.7015,166.9599,13051.0
2025-01-17 09:50:00,168.09,169.02,168.09,168.34,30282.0,167.0195,167.9435,167.0195,167.2679,30282.0
2025-01-17 09:55:00,168.34,168.49,168.17,168.43,13497.0,167.2679,167.4169,167.099,167.3573,13497.0
2025-01-17 10:00:00,168.24,168.64,167.69,167.81,28677.0,167.1685,167.566,166.622,166.7413,28677.0
2025-01-17 10:05:00,167.82,168.01,167.7,167.74,8905.0,166.7512,166.94,166.632,166.6717,8905.0
2025-01-17 10:10:00,167.86,168.35,167.57,167.89,31414.0,166.7909,167.2778,166.5028,166.8207,31414.0
2025-01-17 10:15:00,167.78,168.03,167.5,167.53,13224.0,166.7114,166.9599,166.4332,166.463,13224.0
2025-01-17 10:20:00,167.53,167.56,167.09,167.32,4135.0,166.463,166.4928,166.0258,166.2544,4135.0
2025-01-17 10:25:00,167.31,167.48,166.77,167.32,20045.0,166.2444,166.4134,165.7079,166.2544,20045.0
2025-01-17 10:30:00,167.32,167.73,167.32,167.39,24961.0,166.2544,166.6618,166.2544,166.3239,24961.0
2025-01-17 10:35:00,167.45,167.84,167.4,167.83,6633.0,166.3835,166.7711,166.3339,166.7611,6633.0
2025-01-17 10:40:00,167.75,167.84,167.39,167.41,9880.0,166.6816,166.7711,166.3239,166.3438,9880.0
2025-01-17 10:45:00,167.4,167.65,167.3,167.65,12579.0,166.3339,166.5823,166.2345,166.5823,12579.0
2025-01-17 10:50:00,167.59,167.77,167.41,167.6,6785.0,166.5227,166.7015,166.3438,166.5326,6785.0
2025-01-17 10:55:00,167.62,167.62,167.17,167.38,12879.0,166.5525,166.5525,166.1053,166.314,12879.0
2025-01-17 11:00:00,167.38,167.41,166.73,167.03,10672.0,166.314,166.3438,165.6681,165.9662,10672.0
2025-01-17 11:05:00,166.95,167.11,166.73,166.75,10344.0,165.8867,166.0457,165.6681,165.688,10344.0
2025-01-17 11:10:00,166.75,166.9,166.65,166.84,27207.0,165.688,165.837,165.5886,165.7774,27207.0
2025-01-17 11:15:00,166.84,167.04,166.65,166.66,14067.0,165.7774,165.9762,165.5886,165.5986,14067.0
2025-01-17 11:20:00,166.69,166.88,166.66,166.76,27661.0,165.6284,165.8172,165.5986,165.6979,27661.0
2025-01-17 11:25:00,166.85,166.85,166.55,166.79,22298.0,165.7874,165.7874,165.4893,165.7278,22298.0
2025-01-17 11:30:00,166.72,166.84,166.66,166.79,12653.0,165.6582,165.7774,165.5986,165.7278,12653.0
2025-01-17 11:35:00,166.79,167.29,166.79,167.27,21157.0,165.7278,166.2246,165.7278,166.2047,21157.0
2025-01-17 11:40:00,167.28,167.29,166.97,167.09,17258.0,166.2146,166.2246,165.9066,166.0258,17258.0
2025-01-17 11:45:00,167.22,167.35,166.95,167.27,13503.0,166.155,166.2842,165.8867,166.2047,13503.0
2025-01-17 11:50:00,167.31,167.31,166.94,166.94,5317.0,166.2444,166.2444,165.8768,165.8768,5317.0
2025-01-17 11:55:00,166.99,167.16,166.75,166.88,11711.0,165.9265,166.0954,165.688,165.8172,11711.0
2025-01-17 12:00:00,166.89,166.89,166.57,166.63,21741.0,165.8271,165.8271,165.5092,165.5688,21741.0
2025-01-17 12:05:00,166.63,166.74,166.52,166.59,7496.0,165.5688,165.6781,165.4595,165.529,7496.0
2025-01-17 12:10:00,166.59,166.71,166.55,166.71,10359.0,165.529,165.6483,165.4893,165.6483,10359.0
2025-01-17 12:15:00,166.72,166.72,166.59,166.69,12424.0,165.6582,165.6582,165.529,165.6284,12424.0
2025-01-17 12:20:00,166.7,166.88,166.61,166.87,12650.0,165.6383,165.8172,165.5489,165.8072,12650.0
2025-01-17 12:25:00,166.87,166.94,166.64,166.75,13634.0,165.8072,165.8768,165.5787,165.688,13634.0
2025-01-17 12:30:00,166.79,166.87,166.72,166.75,5963.0,165.7278,165.8072,165.6582,165.688,5963.0
2025-01-17 12:35:00,166.75,166.88,166.53,166.88,8928.0,165.688,165.8172,165.4694,165.8172,8928.0
2025-01-17 12:40:00,166.84,166.88,166.6,166.66,3610.0,165.7774,165.8172,165.539,165.5986,3610.0
2025-01-17 12:45:00,166.63,166.67,166.59,166.67,5701.0,165.5688,165.6085,165.529,165.6085,5701.0
2025-01-17 12:50:00,166.67,166.7,166.43,166.43,3787.0,165.6085,165.6383,165.37,165.37,3787.0
2025-01-17 12:55:00,166.55,166.57,166.38,166.57,4945.0,165.4893,165.5092,165.3204,165.5092,4945.0
2025-01-17 13:00:00,166.62,166.67,166.4,166.56,13307.0,165.5588,165.6085,165.3402,165.4992,13307.0
2025-01-17 13:05:00,166.59,166.76,166.55,166.59,3338.0,165.529,165.6979,165.4893,165.529,3338.0
2025-01-17 13:10:00,166.59,166.74,166.58,166.59,4735.0,165.529,165.6781,165.5191,165.529,4735.0
2025-01-17 13:15:00,166.51,166.55,166.49,166.5,1685.0,165.4495,165.4893,165.4297,165.4396,1685.0
2025-01-17 13:20:00,166.5,166.59,166.27,166.28,7660.0,165.4396,165.529,165.2111,165.221,7660.0
2025-01-17 13:25:00,166.28,166.49,166.18,166.41,17768.0,165.221,165.4297,165.1216,165.3502,17768.0
2025-01-17 13:30:00,166.25,166.41,166.17,166.17,8530.0,165.1912,165.3502,165.1117,165.1117,8530.0
2025-01-17 13:35:00,166.22,166.44,166.17,166.38,23532.0,165.1614,165.38,165.1117,165.3204,23532.0
2025-01-17 13:40:00,166.31,166.34,166.01,166.01,6936.0,165.2508,165.2806,164.9527,164.9527,6936.0
2025-01-17 13:45:00,166.1,166.61,166.1,166.54,8046.0,165.0421,165.5489,165.0421,165.4793,8046.0
2025-01-17 13:50:00,166.5,166.56,166.38,166.46,4618.0,165.4396,165.4992,165.3204,165.3999,4618.0
2025-01-17 13:55:00,166.48,166.7,166.37,166.69,4128.0,165.4197,165.6383,165.3104,165.6284,4128.0
2025-01-17 14:00:00,166.67,166.7,166.59,166.65,3427.0,165.6085,165.6383,165.529,165.5886,3427.0
2025-01-17 14:05:00,166.59,166.96,166.54,166.94,23399.0,165.529,165.8967,165.4793,165.8768,23399.0
2025-01-17 14:10:00,166.99,167.03,166.93,166.97,7958.0,165.9265,165.9662,165.8669,165.9066,7958.0
2025-01-17 14:15:00,166.99,167.03,166.9,166.97,13531.0,165.9265,165.9662,165.837,165.9066,13531.0
2025-01-17 14:20:00,166.97,167.19,166.96,167.16,7108.0,165.9066,166.1252,165.8967,166.0954,7108.0
2025-01-17 14:25:00,167.16,167.25,167.08,167.09,12046.0,166.0954,166.1848,166.0159,166.0258,12046.0
2025-01-17 14:30:00,167.05,167.39,166.88,167.38,31457.0,165.9861,166.3239,165.8172,166.314,31457.0
2025-01-17 14:35:00,167.38,167.66,167.38,167.66,25075.0,166.314,166.5922,166.314,166.5922,25075.0
2025-01-17 14:40:00,167.67,167.8,167.36,167.37,14728.0,166.6021,166.7313,166.2941,166.3041,14728.0
2025-01-17 14:45:00,167.34,167.35,167.09,167.12,6139.0,166.2742,166.2842,166.0258,166.0556,6139.0
2025-01-17 14:50:00,167.15,167.25,167.09,167.24,6620.0,166.0855,166.1848,166.0258,166.1749,6620.0
2025-01-17 14:55:00,167.27,167.44,167.24,167.36,7335.0,166.2047,166.3736,166.1749,166.2941,7335.0
2025-01-17 15:00:00,167.36,167.4,167.16,167.34,13562.0,166.2941,166.3339,166.0954,166.2742,13562.0
2025-01-17 15:05:00,167.34,167.47,167.23,167.45,8820.0,166.2742,166.4034,166.1649,166.3835,8820.0
2025-01-17 15:10:00,167.46,167.49,167.26,167.31,14999.0,166.3935,166.4233,166.1948,166.2444,14999.0
2025-01-17 15:15:00,167.36,167.55,167.34,167.55,17703.0,166.2941,166.4829,166.2742,166.4829,17703.0
2025-01-17 15:20:00,167.55,167.72,167.53,167.72,6725.0,166.4829,166.6518,166.463,166.6518,6725.0
2025-01-17 15:25:00,167.68,167.71,167.4,167.42,14382.0,166.6121,166.6419,166.3339,166.3537,14382.0
2025-01-17 15:30:00,167.38,167.44,167.3,167.43,11279.0,166.314,166.3736,166.2345,166.3637,11279.0
2025-01-17 15:35:00,167.44,167.58,167.38,167.54,12650.0,166.3736,166.5127,166.314,166.473,12650.0
2025-01-17 15:40:00,167.51,167.55,167.34,167.43,8505.0,166.4432,166.4829,166.2742,166.3637,8505.0
2025-01-17 15:45:00,167.41,167.47,167.21,167.24,19191.0,166.3438,166.4034,166.1451,166.1749,19191.0
2025-01-17 15:50:00,167.28,167.46,167.1,167.17,41685.0,166.2146,166.3935,166.0358,166.1053,41685.0
2025-01-17 15:55:00,167.21,167.32,166.72,167.03,200458.0,166.1451,166.2544,165.6582,165.9662,200458.0
2025-01-21 09:30:00,168.96,171.93,168.4,171.47,84419.0,167.8839,170.835,167.3275,170.3779,84419.0
2025-01-21 09:35:00,171.47,171.47,168.96,169.28,29925.0,170.3779,170.3779,167.8839,168.2019,29925.0
2025-01-21 09:40:00,169.26,170.0,169.19,169.9,30360.0,168.182,168.9173,168.1125,168.8179,30360.0
2025-01-21 09:45:00,169.9,170.73,169.9,170.38,51650.0,168.8179,169.6427,168.8179,169.2949,51650.0
2025-01-21 09:50:00,170.17,170.7,169.61,169.84,23963.0,169.0862,169.6128,168.5298,168.7583,23963.0
2025-01-21 09:55:00,169.82,170.03,169.55,169.71,17683.0,168.7385,168.9471,168.4702,168.6292,17683.0
2025-01-21 10:00:00,169.86,169.93,168.94,169.03,46019.0,168.7782,168.8478,167.8641,167.9535,46019.0
2025-01-21 10:05:00,168.99,169.47,168.77,169.44,23255.0,167.9137,168.3907,167.6951,168.3609,23255.0
2025-01-21 10:10:00,169.18,169.2,168.42,168.42,20884.0,168.1025,168.1224,167.3474,167.3474,20884.0
2025-01-21 10:15:00,168.52,169.05,168.46,169.05,13308.0,167.4467,167.9734,167.3871,167.9734,13308.0
2025-01-21 10:20:00,168.96,169.2,168.39,168.39,11902.0,167.8839,168.1224,167.3176,167.3176,11902.0
2025-01-21 10:25:00,168.38,169.04,168.37,168.86,10711.0,167.3076,167.9634,167.2977,167.7846,10711.0
2025-01-21 10:30:00,168.72,168.91,168.65,168.78,9411.0,167.6455,167.8342,167.5759,167.7051,9411.0
2025-01-21 10:35:00,168.74,168.79,168.59,168.64,10686.0,167.6653,167.715,167.5163,167.566,10686.0
2025-01-21 10:40:00,168.65,169.5,168.54,169.38,18793.0,167.5759,168.4205,167.4666,168.3013,18793.0
2025-01-21 10:45:00,169.35,169.47,169.06,169.07,7269.0,168.2714,168.3907,167.9833,167.9932,7269.0
2025-01-21 10:50:00,169.06,169.64,168.96,169.49,6050.0,167.9833,168.5596,167.8839,168.4106,6050.0
2025-01-21 10:55:00,169.46,169.83,169.4,169.81,11933.0,168.3807,168.7484,168.3211,168.7285,11933.0
2025-01-21 11:00:00,169.8,170.12,169.66,170.08,4834.0,168.7186,169.0365,168.5795,168.9968,4834.0
2025-01-21 11:05:00,170.09,170.5,170.07,170.43,9747.0,169.0067,169.4141,168.9869,169.3446,9747.0
2025-01-21 11:10:00,170.4,170.9,170.4,170.75,17717.0,169.3148,169.8116,169.3148,169.6625,17717.0
2025-01-21 11:15:00,170.75,171.02,170.51,170.66,15471.0,169.6625,169.9308,169.4241,169.5731,15471.0
2025-01-21 11:20:00,170.66,171.04,170.66,171.0,11593.0,169.5731,169.9507,169.5731,169.9109,11593.0
2025-01-21 11:25:00,171.03,171.16,170.78,170.96,8764.0,169.9407,170.0699,169.6923,169.8712,8764.0
2025-01-21 11:30:00,170.93,171.13,170.66,170.66,31071.0,169.8414,170.0401,169.5731,169.5731,31071.0
2025-01-21 11:35:00,170.68,170.68,170.37,170.44,5470.0,169.593,169.593,169.285,169.3545,5470.0
2025-01-21 11:40:00,170.49,170.64,170.32,170.33,7656.0,169.4042,169.5532,169.2353,169.2452,7656.0
2025-01-21 11:45:00,170.33,170.63,170.25,170.62,8441.0,169.2452,169.5433,169.1657,169.5334,8441.0
2025-01-21 11:50:00,170.52,170.65,170.4,170.58,16698.0,169.434,169.5632,169.3148,169.4936,16698.0
2025-01-21 11:55:00,170.58,170.76,169.88,170.01,24901.0,169.4936,169.6725,168.7981,168.9272,24901.0
2025-01-21 12:00:00,169.84,169.84,169.65,169.77,7393.0,168.7583,168.7583,168.5695,168.6888,7393.0
2025-01-21 12:05:00,169.82,169.84,169.59,169.67,16338.0,168.7385,168.7583,168.5099,168.5894,16338.0
2025-01-21 12:10:00,169.68,169.72,169.52,169.57,7335.0,168.5993,168.6391,168.4404,168.49,7335.0
2025-01-21 12:15:00,169.52,169.64,169.09,169.36,32752.0,168.4404,168.5596,168.0131,168.2814,32752.0
2025-01-21 12:20:00,169.35,169.44,169.26,169.31,24202.0,168.2714,168.3609,168.182,168.2317,24202.0
2025-01-21 12:25:00,169.31,169.6,169.18,169.49,14858.0,168.2317,168.5199,168.1025,168.4106,14858.0
2025-01-21 12:30:00,169.53,169.68,169.53,169.65,13665.0,168.4503,168.5993,168.4503,168.5695,13665.0
2025-01-21 12:35:00,169.65,169.77,169.49,169.53,9884.0,168.5695,168.6888,168.4106,168.4503,9884.0
2025-01-21 12:40:00,169.5,169.54,169.31,169.32,20714.0,168.4205,168.4602,168.2317,168.2416,20714.0
2025-01-21 12:45:00,169.37,169.42,169.21,169.24,13077.0,168.2913,168.341,168.1323,168.1621,13077.0
2025-01-21 12:50:00,169.3,169.67,169.26,169.5,29051.0,168.2218,168.5894,168.182,168.4205,29051.0
2025-01-21 12:55:00,169.51,169.76,169.44,169.65,12751.0,168.4304,168.6788,168.3609,168.5695,12751.0
2025-01-21 13:00:00,169.67,169.91,169.6,169.8,40994.0,168.5894,168.8279,168.5199,168.7186,40994.0
2025-01-21 13:05:00,169.81,169.81,169.53,169.56,16693.0,168.7285,168.7285,168.4503,168.4801,16693.0
2025-01-21 13:10:00,169.6,169.64,169.33,169.6,18204.0,168.5199,168.5596,168.2516,168.5199,18204.0
2025-01-21 13:15:00,169.6,169.63,169.51,169.53,12629.0,168.5199,168.5497,168.4304,168.4503,12629.0
2025-01-21 13:20:00,169.55,169.62,169.17,169.28,20557.0,168.4702,168.5397,168.0926,168.2019,20557.0
2025-01-21 13:25:00,169.28,169.35,168.97,169.06,27417.0,168.2019,168.2714,167.8939,167.9833,27417.0
2025-01-21 13:30:00,169.06,169.42,169.05,169.3,35212.0,167.9833,168.341,167.9734,168.2218,35212.0
2025-01-21 13:35:00,169.28,169.4,168.97,169.0,22496.0,168.2019,168.3211,167.8939,167.9237,22496.0
2025-01-21 13:40:00,169.02,169.28,168.91,169.28,14682.0,167.9435,168.2019,167.8342,168.2019,14682.0
2025-01-21 13:45:00,169.26,169.34,169.14,169.15,10263.0,168.182,168.2615,168.0628,168.0727,10263.0
2025-01-21 13:50:00,169.15,169.67,169.12,169.38,12413.0,168.0727,168.5894,168.0429,168.3013,12413.0
2025-01-21 13:55:00,169.43,169.5,169.32,169.41,10550.0,168.3509,168.4205,168.2416,168.3311,10550.0
2025-01-21 14:00:00,169.43,169.66,169.37,169.42,30047.0,168.3509,168.5795,168.2913,168.341,30047.0
2025-01-21 14:05:00,169.47,169.56,169.41,169.51,18160.0,168.3907,168.4801,168.3311,168.4304,18160.0
2025-01-21 14:10:00,169.53,169.64,169.41,169.45,31361.0,168.4503,168.5596,168.3311,168.3708,31361.0
2025-01-21 14:15:00,169.43,169.47,169.24,169.28,11029.0,168.3509,168.3907,168.1621,168.2019,11029.0
2025-01-21 14:20:00,169.26,169.27,168.96,169.14,12588.0,168.182,168.192,167.8839,168.0628,12588.0
2025-01-21 14:25:00,169.13,169.33,169.11,169.22,14176.0,168.0528,168.2516,168.033,168.1423,14176.0
2025-01-21 14:30:00,169.26,169.52,169.14,169.39,15992.0,168.182,168.4404,168.0628,168.3112,15992.0
2025-01-21 14:35:00,169.39,169.76,169.38,169.59,84058.0,168.3112,168.6788,168.3013,168.5099,84058.0
2025-01-21 14:40:00,169.63,170.12,169.62,170.08,205907.0,168.5497,169.0365,168.5397,168.9968,205907.0
2025-01-21 14:45:00,170.06,170.12,169.72,169.84,18620.0,168.9769,169.0365,168.6391,168.7583,18620.0
2025-01-21 14:50:00,169.83,169.9,169.76,169.77,16408.0,168.7484,168.8179,168.6788,168.6888,16408.0
2025-01-21 14:55:00,169.78,169.9,169.74,169.9,11723.0,168.6987,168.8179,168.659,168.8179,11723.0
2025-01-21 15:00:00,169.9,170.0,169.66,169.67,20687.0,168.8179,168.9173,168.5795,168.5894,20687.0
2025-01-21 15:05:00,169.67,169.68,169.47,169.47,16255.0,168.5894,168.5993,168.3907,168.3907,16255.0
2025-01-21 15:10:00,169.47,169.75,169.43,169.48,24665.0,168.3907,168.6689,168.3509,168.4006,24665.0
2025-01-21 15:15:00,169.46,169.54,169.35,169.4,16197.0,168.3807,168.4602,168.2714,168.3211,16197.0
2025-01-21 15:20:00,169.4,169.4,169.23,169.27,13003.0,168.3211,168.3211,168.1522,168.192,13003.0
2025-01-21 15:25:00,169.33,169.45,169.25,169.44,14895.0,168.2516,168.3708,168.1721,168.3609,14895.0
2025-01-21 15:30:00,169.45,169.45,169.03,169.06,22287.0,168.3708,168.3708,167.9535,167.9833,22287.0
2025-01-21 15:35:00,169.07,169.18,168.8,169.16,26744.0,167.9932,168.1025,167.7249,168.0827,26744.0
2025-01-21 15:40:00,169.13,169.19,169.03,169.13,30818.0,168.0528,168.1125,167.9535,168.0528,30818.0
2025-01-21 15:45:00,169.13,169.16,168.77,168.83,36745.0,168.0528,168.0827,167.6951,167.7548,36745.0
2025-01-21 15:50:00,168.85,168.98,168.55,168.75,92242.0,167.7746,167.9038,167.4765,167.6753,92242.0
2025-01-21 15:55:00,168.75,169.36,168.74,169.33,318643.0,167.6753,168.2814,167.6653,168.2516,318643.0
2025-01-22 09:30:00,170.0,171.0,169.35,170.94,68443.0,168.9173,169.9109,168.2714,169.8513,68443.0
2025-01-22 09:35:00,170.37,171.32,170.29,170.38,30566.0,169.285,170.2289,169.2055,169.2949,30566.0
2025-01-22 09:40:00,170.51,170.64,169.81,170.14,13859.0,169.4241,169.5532,168.7285,169.0564,13859.0
2025-01-22 09:45:00,170.33,170.48,169.94,169.94,16401.0,169.2452,169.3942,168.8577,168.8577,16401.0
2025-01-22 09:50:00,170.08,170.08,169.33,169.92,8794.0,168.9968,168.9968,168.2516,168.8378,8794.0
2025-01-22 09:55:00,169.86,169.87,169.25,169.37,6616.0,168.7782,168.7881,168.1721,168.2913,6616.0
2025-01-22 10:00:00,169.36,169.42,168.8,169.16,23307.0,168.2814,168.341,167.7249,168.0827,23307.0
2025-01-22 10:05:00,169.17,169.22,168.62,168.72,23061.0,168.0926,168.1423,167.5461,167.6455,23061.0
2025-01-22 10:10:00,168.53,169.09,168.53,169.09,4648.0,167.4567,168.0131,167.4567,168.0131,4648.0
2025-01-22 10:15:00,169.14,169.88,169.14,169.71,7724.0,168.0628,168.7981,168.0628,168.6292,7724.0
2025-01-22 10:20:00,169.83,169.83,169.37,169.55,8773.0,168.7484,168.7484,168.2913,168.4702,8773.0
2025-01-22 10:25:00,169.55,170.18,169.51,169.89,16135.0,168.4702,169.0962,168.4304,168.808,16135.0
2025-01-22 10:30:00,169.93,169.95,169.46,169.61,12290.0,168.8478,168.8676,168.3807,168.5298,12290.0
2025-01-22 10:35:00,169.64,169.71,169.34,169.34,10479.0,168.5596,168.6292,168.2615,168.2615,10479.0
2025-01-22 10:40:00,169.33,169.58,169.14,169.46,15211.0,168.2516,168.5,168.0628,168.3807,15211.0
2025-01-22 10:45:00,169.51,169.73,169.3,169.44,14832.0,168.4304,168.649,168.2218,168.3609,14832.0
2025-01-22 10:50:00,169.37,169.41,168.96,169.31,23781.0,168.2913,168.3311,167.8839,168.2317,23781.0
2025-01-22 10:55:00,169.31,169.45,169.04,169.12,8494.0,168.2317,168.3708,167.9634,168.0429,8494.0
2025-01-22 11:00:00,169.12,169.24,169.0,169.1,24387.0,168.0429,168.1621,167.9237,168.023,24387.0
2025-01-22 11:05:00,169.05,169.05,168.61,168.71,11372.0,167.9734,167.9734,167.5362,167.6355,11372.0
2025-01-22 11:10:00,168.72,168.93,168.56,168.87,33339.0,167.6455,167.8541,167.4865,167.7945,33339.0
2025-01-22 11:15:00,168.81,168.97,168.72,168.82,7960.0,167.7349,167.8939,167.6455,167.7448,7960.0
2025-01-22 11:20:00,168.73,168.88,168.65,168.83,12811.0,167.6554,167.8044,167.5759,167.7548,12811.0
2025-01-22 11:25:00,168.77,168.89,168.68,168.74,24463.0,167.6951,167.8144,167.6057,167.6653,24463.0
2025-01-22 11:30:00,168.76,168.9,168.46,168.52,23054.0,167.6852,167.8243,167.3871,167.4467,23054.0
2025-01-22 11:35:00,168.52,168.69,168.42,168.69,9128.0,167.4467,167.6156,167.3474,167.6156,9128.0
2025-01-22 11:40:00,168.62,168.72,168.31,168.35,15787.0,167.5461,167.6455,167.2381,167.2778,15787.0
2025-01-22 11:45:00,168.34,168.54,168.25,168.29,19264.0,167.2679,167.4666,167.1785,167.2182,19264.0
2025-01-22 11:50:00,168.32,168.38,168.12,168.19,16389.0,167.248,167.3076,167.0493,167.1188,16389.0
2025-01-22 11:55:00,168.22,168.35,167.88,168.25,33746.0,167.1486,167.2778,166.8108,167.1785,33746.0
2025-01-22 12:00:00,168.2,168.24,167.93,168.17,12289.0,167.1288,167.1685,166.8605,167.099,12289.0
2025-01-22 12:05:00,168.15,168.19,167.97,168.0,8229.0,167.0791,167.1188,166.9002,166.93,8229.0
2025-01-22 12:10:00,168.04,168.11,167.7,167.82,16528.0,166.9698,167.0393,166.632,166.7512,16528.0
2025-01-22 12:15:00,167.76,168.11,167.76,168.08,13455.0,166.6916,167.0393,166.6916,167.0095,13455.0
2025-01-22 12:20:00,168.06,168.3,167.92,168.2,6636.0,166.9897,167.2281,166.8506,167.1288,6636.0
2025-01-22 12:25:00,168.1,168.14,168.02,168.06,2909.0,167.0294,167.0692,166.9499,166.9897,2909.0
2025-01-22 12:30:00,168.06,168.07,167.92,168.06,10594.0,166.9897,166.9996,166.8506,166.9897,10594.0
2025-01-22 12:35:00,168.02,168.2,167.91,167.99,11834.0,166.9499,167.1288,166.8406,166.9201,11834.0
2025-01-22 12:40:00,167.98,168.03,167.92,167.92,6971.0,166.9102,166.9599,166.8506,166.8506,6971.0
2025-01-22 12:45:00,167.95,168.0,167.84,167.89,8773.0,166.8804,166.93,166.7711,166.8207,8773.0
2025-01-22 12:50:00,167.95,167.96,167.78,167.81,10458.0,166.8804,166.8903,166.7114,166.7413,10458.0
2025-01-22 12:55:00,167.81,167.89,167.7,167.74,10351.0,166.7413,166.8207,166.632,166.6717,10351.0
2025-01-22 13:00:00,167.71,167.99,167.7,167.98,15483.0,166.6419,166.9201,166.632,166.9102,15483.0
2025-01-22 13:05:00,168.03,168.22,168.01,168.17,7304.0,166.9599,167.1486,166.94,167.099,7304.0
2025-01-22 13:10:00,168.18,168.24,168.05,168.12,3408.0,167.1089,167.1685,166.9797,167.0493,3408.0
2025-01-22 13:15:00,168.08,168.32,168.08,168.27,6464.0,167.0095,167.248,167.0095,167.1983,6464.0
2025-01-22 13:20:00,168.3,168.73,168.3,168.64,27832.0,167.2281,167.6554,167.2281,167.566,27832.0
2025-01-22 13:25:00,168.64,168.69,168.48,168.66,13089.0,167.566,167.6156,167.407,167.5858,13089.0
2025-01-22 13:30:00,168.67,168.69,168.35,168.39,5691.0,167.5958,167.6156,167.2778,167.3176,5691.0
2025-01-22 13:35:00,168.35,168.56,168.34,168.55,8677.0,167.2778,167.4865,167.2679,167.4765,8677.0
2025-01-22 13:40:00,168.58,168.75,168.57,168.68,9105.0,167.5064,167.6753,167.4964,167.6057,9105.0
2025-01-22 13:45:00,168.63,168.65,168.58,168.64,1309.0,167.556,167.5759,167.5064,167.566,1309.0
2025-01-22 13:50:00,168.58,168.64,168.24,168.41,27384.0,167.5064,167.566,167.1685,167.3374,27384.0
2025-01-22 13:55:00,168.47,168.49,168.12,168.12,5719.0,167.3971,167.4169,167.0493,167.0493,5719.0
2025-01-22 14:00:00,168.18,168.3,168.16,168.25,7651.0,167.1089,167.2281,167.089,167.1785,7651.0
2025-01-22 14:05:00,168.31,168.45,168.25,168.28,5788.0,167.2381,167.3772,167.1785,167.2083,5788.0
2025-01-22 14:10:00,168.28,168.29,168.14,168.15,25887.0,167.2083,167.2182,167.0692,167.0791,25887.0
2025-01-22 14:15:00,168.19,168.35,168.07,168.19,12372.0,167.1188,167.2778,166.9996,167.1188,12372.0
2025-01-22 14:20:00,168.17,168.28,168.1,168.15,8730.0,167.099,167.2083,167.0294,167.0791,8730.0
2025-01-22 14:25:00,168.15,168.18,167.99,168.1,12272.0,167.0791,167.1089,166.9201,167.0294,12272.0
2025-01-22 14:30:00,168.15,168.58,168.13,168.58,13761.0,167.0791,167.5064,167.0592,167.5064,13761.0
2025-01-22 14:35:00,168.54,168.63,168.47,168.52,7513.0,167.4666,167.556,167.3971,167.4467,7513.0
2025-01-22 14:40:00,168.52,168.56,168.46,168.47,8472.0,167.4467,167.4865,167.3871,167.3971,8472.0
2025-01-22 14:45:00,168.52,168.62,168.52,168.58,8060.0,167.4467,167.5461,167.4467,167.5064,8060.0
2025-01-22 14:50:00,168.58,168.64,168.54,168.62,8735.0,167.5064,167.566,167.4666,167.5461,8735.0
2025-01-22 14:55:00,168.58,168.62,168.47,168.56,13954.0,167.5064,167.5461,167.3971,167.4865,13954.0
2025-01-22 15:00:00,168.63,168.64,168.36,168.43,25274.0,167.556,167.566,167.2878,167.3573,25274.0
2025-01-22 15:05:00,168.43,168.45,168.19,168.28,21280.0,167.3573,167.3772,167.1188,167.2083,21280.0
2025-01-22 15:10:00,168.28,168.37,168.14,168.34,15164.0,167.2083,167.2977,167.0692,167.2679,15164.0
2025-01-22 15:15:00,168.34,168.34,168.0,168.06,20739.0,167.2679,167.2679,166.93,166.9897,20739.0
2025-01-22 15:20:00,168.03,168.15,167.85,168.12,23908.0,166.9599,167.0791,166.781,167.0493,23908.0
2025-01-22 15:25:00,168.12,168.25,167.99,168.1,11126.0,167.0493,167.1785,166.9201,167.0294,11126.0
2025-01-22 15:30:00,168.06,168.48,168.04,168.42,20336.0,166.9897,167.407,166.9698,167.3474,20336.0
2025-01-22 15:35:00,168.45,168.59,168.35,168.56,32157.0,167.3772,167.5163,167.2778,167.4865,32157.0
2025-01-22 15:40:00,168.56,168.56,168.32,168.37,39507.0,167.4865,167.4865,167.248,167.2977,39507.0
2025-01-22 15:45:00,168.37,168.65,168.3,168.58,35176.0,167.2977,167.5759,167.2281,167.5064,35176.0
2025-01-22 15:50:00,168.46,168.68,168.39,168.61,40057.0,167.3871,167.6057,167.3176,167.5362,40057.0
2025-01-22 15:55:00,168.64,169.15,168.51,168.86,129235.0,167.566,168.0727,167.4368,167.7846,129235.0
2025-01-23 09:30:00,168.2,169.82,168.19,169.77,31848.0,167.1288,168.7385,167.1188,168.6888,31848.0
2025-01-23 09:35:00,169.42,169.99,169.41,169.68,10844.0,168.341,168.9074,168.3311,168.5993,10844.0
2025-01-23 09:40:00,169.65,170.25,169.63,170.06,21771.0,168.5695,169.1657,168.5497,168.9769,21771.0
2025-01-23 09:45:00,170.09,170.24,169.63,169.69,8658.0,169.0067,169.1558,168.5497,168.6093,8658.0
2025-01-23 09:50:00,169.67,170.03,169.66,169.9,4837.0,168.5894,168.9471,168.5795,168.8179,4837.0
2025-01-23 09:55:00,169.89,170.03,169.46,169.91,9963.0,168.808,168.9471,168.3807,168.8279,9963.0
2025-01-23 10:00:00,170.0,171.01,169.91,170.91,46277.0,168.9173,169.9209,168.8279,169.8215,46277.0
2025-01-23 10:05:00,170.95,170.97,170.4,170.51,16280.0,169.8613,169.8811,169.3148,169.4241,16280.0
2025-01-23 10:10:00,170.51,170.58,169.92,169.96,22178.0,169.4241,169.4936,168.8378,168.8776,22178.0
2025-01-23 10:15:00,169.95,170.13,169.71,169.99,32617.0,168.8676,169.0465,168.6292,168.9074,32617.0
2025-01-23 10:20:00,169.95,170.02,169.46,169.81,35870.0,168.8676,168.9372,168.3807,168.7285,35870.0
2025-01-23 10:25:00,169.81,170.08,169.8,170.03,12589.0,168.7285,168.9968,168.7186,168.9471,12589.0
2025-01-23 10:30:00,170.06,170.2,169.89,170.2,10649.0,168.9769,169.116,168.808,169.116,10649.0
2025-01-23 10:35:00,170.18,170.2,169.66,169.81,8523.0,169.0962,169.116,168.5795,168.7285,8523.0
2025-01-23 10:40:00,169.67,170.15,169.24,170.14,82453.0,168.5894,169.0664,168.1621,169.0564,82453.0
2025-01-23 10:45:00,170.14,170.8,169.93,170.59,19247.0,169.0564,169.7122,168.8478,169.5035,19247.0
2025-01-23 10:50:00,170.59,170.59,170.03,170.25,30905.0,169.5035,169.5035,168.9471,169.1657,30905.0
2025-01-23 10:55:00,170.16,170.43,170.13,170.38,8751.0,169.0763,169.3446,169.0465,169.2949,8751.0
2025-01-23 11:00:00,170.4,170.69,170.35,170.58,6172.0,169.3148,169.6029,169.2651,169.4936,6172.0
2025-01-23 11:05:00,170.56,170.64,170.15,170.26,11297.0,169.4737,169.5532,169.0664,169.1757,11297.0
2025-01-23 11:10:00,170.26,170.28,169.9,170.01,6677.0,169.1757,169.1955,168.8179,168.9272,6677.0
2025-01-23 11:15:00,170.09,170.15,169.74,170.15,25888.0,169.0067,169.0664,168.659,169.0664,25888.0
2025-01-23 11:20:00,170.12,170.34,169.97,170.26,8751.0,169.0365,169.2551,168.8875,169.1757,8751.0
2025-01-23 11:25:00,170.25,170.32,170.22,170.22,4978.0,169.1657,169.2353,169.1359,169.1359,4978.0
2025-01-23 11:30:00,170.22,170.51,170.22,170.46,4577.0,169.1359,169.4241,169.1359,169.3744,4577.0
2025-01-23 11:35:00,170.5,170.95,170.28,170.95,19520.0,169.4141,169.8613,169.1955,169.8613,19520.0
2025-01-23 11:40:00,170.94,171.24,170.87,171.17,19992.0,169.8513,170.1494,169.7818,170.0799,19992.0
2025-01-23 11:45:00,171.18,171.2,171.0,171.03,10126.0,170.0898,170.1097,169.9109,169.9407,10126.0
2025-01-23 11:50:00,171.03,171.1,170.74,171.05,10164.0,169.9407,170.0103,169.6526,169.9606,10164.0
2025-01-23 11:55:00,171.05,171.39,171.05,171.29,29772.0,169.9606,170.2985,169.9606,170.1991,29772.0
2025-01-23 12:00:00,171.27,171.64,171.19,171.49,14531.0,170.1792,170.5469,170.0997,170.3978,14531.0
2025-01-23 12:05:00,171.49,171.69,171.49,171.53,9802.0,170.3978,170.5965,170.3978,170.4376,9802.0
2025-01-23 12:10:00,171.5,171.89,171.49,171.89,22401.0,170.4078,170.7953,170.3978,170.7953,22401.0
2025-01-23 12:15:00,171.88,172.06,171.79,171.83,44499.0,170.7853,170.9642,170.6959,170.7357,44499.0
2025-01-23 12:20:00,171.75,171.98,171.33,171.97,40612.0,170.6562,170.8847,170.2388,170.8748,40612.0
2025-01-23 12:25:00,172.0,172.14,171.92,172.07,31494.0,170.9046,171.0437,170.8251,170.9741,31494.0
2025-01-23 12:30:00,172.03,172.32,171.96,172.26,11722.0,170.9344,171.2225,170.8648,171.1629,11722.0
2025-01-23 12:35:00,172.26,172.34,172.11,172.28,17978.0,171.1629,171.2424,171.0139,171.1828,17978.0
2025-01-23 12:40:00,172.28,172.31,172.17,172.28,4225.0,171.1828,171.2126,171.0735,171.1828,4225.0
2025-01-23 12:45:00,172.28,172.72,172.27,172.72,11784.0,171.1828,171.62,171.1728,171.62,11784.0
2025-01-23 12:50:00,172.73,172.98,172.64,172.82,17908.0,171.6299,171.8783,171.5405,171.7193,17908.0
2025-01-23 12:55:00,172.8,173.1,172.8,173.06,22971.0,171.6995,171.9976,171.6995,171.9578,22971.0
2025-01-23 13:00:00,173.06,173.3,173.03,173.27,22983.0,171.9578,172.1963,171.928,172.1665,22983.0
2025-01-23 13:05:00,173.27,173.27,172.96,172.96,9176.0,172.1665,172.1665,171.8585,171.8585,9176.0
2025-01-23 13:10:00,173.0,173.21,172.94,173.16,7893.0,171.8982,172.1069,171.8386,172.0572,7893.0
2025-01-23 13:15:00,173.17,173.49,173.16,173.38,14007.0,172.0671,172.3851,172.0572,172.2758,14007.0
2025-01-23 13:20:00,173.4,173.44,173.25,173.44,16833.0,172.2957,172.3354,172.1466,172.3354,16833.0
2025-01-23 13:25:00,173.38,173.38,172.85,172.85,24143.0,172.2758,172.2758,171.7492,171.7492,24143.0
2025-01-23 13:30:00,172.84,172.85,172.48,172.53,28628.0,171.7392,171.7492,171.3815,171.4312,28628.0
2025-01-23 13:35:00,172.53,172.58,172.3,172.36,23979.0,171.4312,171.4809,171.2027,171.2623,23979.0
2025-01-23 13:40:00,172.36,172.51,172.09,172.18,9675.0,171.2623,171.4113,170.994,171.0834,9675.0
2025-01-23 13:45:00,172.15,172.38,172.13,172.21,16306.0,171.0536,171.2821,171.0337,171.1132,16306.0
2025-01-23 13:50:00,172.24,172.39,172.01,172.05,19684.0,171.143,171.2921,170.9145,170.9543,19684.0
2025-01-23 13:55:00,172.05,172.05,171.76,171.89,14026.0,170.9543,170.9543,170.6661,170.7953,14026.0
2025-01-23 14:00:00,171.92,172.12,171.89,171.98,11148.0,170.8251,171.0238,170.7953,170.8847,11148.0
2025-01-23 14:05:00,171.9,172.16,171.8,172.16,9518.0,170.8052,171.0636,170.7058,171.0636,9518.0
2025-01-23 14:10:00,172.21,172.28,172.08,172.15,9255.0,171.1132,171.1828,170.9841,171.0536,9255.0
2025-01-23 14:15:00,172.15,172.25,172.08,172.16,8131.0,171.0536,171.153,170.9841,171.0636,8131.0
2025-01-23 14:20:00,172.08,172.27,172.08,172.22,6293.0,170.9841,171.1728,170.9841,171.1232,6293.0
2025-01-23 14:25:00,172.16,172.19,171.62,171.62,11335.0,171.0636,171.0934,170.527,170.527,11335.0
2025-01-23 14:30:00,171.68,171.77,171.63,171.63,8934.0,170.5866,170.676,170.5369,170.5369,8934.0
2025-01-23 14:35:00,171.66,171.73,171.29,171.3,15521.0,170.5667,170.6363,170.1991,170.209,15521.0
2025-01-23 14:40:00,171.36,171.6,171.29,171.39,28475.0,170.2686,170.5071,170.1991,170.2985,28475.0
2025-01-23 14:45:00,171.48,171.52,171.16,171.27,9792.0,170.3879,170.4276,170.0699,170.1792,9792.0
2025-01-23 14:50:00,171.3,171.37,171.15,171.2,11294.0,170.209,170.2786,170.06,170.1097,11294.0
2025-01-23 14:55:00,171.22,171.31,171.14,171.15,13816.0,170.1295,170.219,170.05,170.06,13816.0
2025-01-23 15:00:00,171.19,171.21,171.03,171.03,8223.0,170.0997,170.1196,169.9407,169.9407,8223.0
2025-01-23 15:05:00,171.11,171.19,170.86,171.06,19502.0,170.0202,170.0997,169.7718,169.9706,19502.0
2025-01-23 15:10:00,171.02,171.26,171.01,171.19,8573.0,169.9308,170.1693,169.9209,170.0997,8573.0
2025-01-23 15:15:00,171.19,171.28,170.94,171.03,7656.0,170.0997,170.1892,169.8513,169.9407,7656.0
2025-01-23 15:20:00,170.97,171.24,170.93,171.15,19018.0,169.8811,170.1494,169.8414,170.06,19018.0
2025-01-23 15:25:00,171.16,171.37,171.13,171.19,15117.0,170.0699,170.2786,170.0401,170.0997,15117.0
2025-01-23 15:30:00,171.19,171.26,170.99,171.21,33531.0,170.0997,170.1693,169.901,170.1196,33531.0
2025-01-23 15:35:00,171.17,171.23,170.47,170.59,37548.0,170.0799,170.1395,169.3843,169.5035,37548.0
2025-01-23 15:40:00,170.53,170.54,169.91,170.0,45921.0,169.4439,169.4539,168.8279,168.9173,45921.0
2025-01-23 15:45:00,169.97,170.16,169.9,169.97,65508.0,168.8875,169.0763,168.8179,168.8875,65508.0
2025-01-23 15:50:00,170.02,170.04,169.72,169.83,72075.0,168.9372,168.9571,168.6391,168.7484,72075.0
2025-01-23 15:55:00,169.82,169.94,169.41,169.76,261021.0,168.7385,168.8577,168.3311,168.6788,261021.0
2025-01-24 09:30:00,169.51,169.97,169.42,169.85,30478.0,168.4304,168.8875,168.341,168.7683,30478.0
2025-01-24 09:35:00,169.56,170.42,169.25,170.12,32273.0,168.4801,169.3346,168.1721,169.0365,32273.0
2025-01-24 09:40:00,170.11,170.83,170.09,170.17,13090.0,169.0266,169.742,169.0067,169.0862,13090.0
2025-01-24 09:45:00,170.37,170.43,170.05,170.15,18097.0,169.285,169.3446,168.967,169.0664,18097.0
2025-01-24 09:50:00,170.08,170.56,170.0,170.26,17773.0,168.9968,169.4737,168.9173,169.1757,17773.0
2025-01-24 09:55:00,170.28,170.83,170.28,170.83,5393.0,169.1955,169.742,169.1955,169.742,5393.0
2025-01-24 10:00:00,170.83,171.08,170.64,170.96,13646.0,169.742,169.9904,169.5532,169.8712,13646.0
2025-01-24 10:05:00,170.96,171.29,170.91,171.06,8954.0,169.8712,170.1991,169.8215,169.9706,8954.0
2025-01-24 10:10:00,171.15,171.5,171.03,171.32,19678.0,170.06,170.4078,169.9407,170.2289,19678.0
2025-01-24 10:15:00,171.32,171.44,171.19,171.26,7762.0,170.2289,170.3481,170.0997,170.1693,7762.0
2025-01-24 10:20:00,171.13,171.25,171.04,171.13,9989.0,170.0401,170.1593,169.9507,170.0401,9989.0
2025-01-24 10:25:00,171.17,171.27,170.79,170.82,7033.0,170.0799,170.1792,169.7023,169.7321,7033.0
2025-01-24 10:30:00,170.76,170.85,170.54,170.71,8339.0,169.6725,169.7619,169.4539,169.6228,8339.0
2025-01-24 10:35:00,170.74,170.92,170.51,170.62,14064.0,169.6526,169.8314,169.4241,169.5334,14064.0
2025-01-24 10:40:00,170.57,170.73,170.52,170.68,10597.0,169.4837,169.6427,169.434,169.593,10597.0
2025-01-24 10:45:00,170.69,170.87,170.69,170.79,11227.0,169.6029,169.7818,169.6029,169.7023,11227.0
2025-01-24 10:50:00,170.8,171.07,170.62,170.71,15048.0,169.7122,169.9805,169.5334,169.6228,15048.0
2025-01-24 10:55:00,170.7,170.7,170.59,170.63,3504.0,169.6128,169.6128,169.5035,169.5433,3504.0
2025-01-24 11:00:00,170.62,170.93,170.44,170.45,7852.0,169.5334,169.8414,169.3545,169.3644,7852.0
2025-01-24 11:05:00,170.41,170.72,170.41,170.62,10074.0,169.3247,169.6327,169.3247,169.5334,10074.0
2025-01-24 11:10:00,170.62,170.65,170.41,170.6,7563.0,169.5334,169.5632,169.3247,169.5135,7563.0
2025-01-24 11:15:00,170.66,170.85,170.63,170.83,9616.0,169.5731,169.7619,169.5433,169.742,9616.0
2025-01-24 11:20:00,170.83,170.94,170.79,170.86,7389.0,169.742,169.8513,169.7023,169.7718,7389.0
2025-01-24 11:25:00,170.82,171.1,170.82,170.93,10881.0,169.7321,170.0103,169.7321,169.8414,10881.0
2025-01-24 11:30:00,170.91,171.0,170.9,170.95,8530.0,169.8215,169.9109,169.8116,169.8613,8530.0
2025-01-24 11:35:00,170.93,171.25,170.92,171.23,12085.0,169.8414,170.1593,169.8314,170.1395,12085.0
2025-01-24 11:40:00,171.22,171.54,171.14,171.52,16053.0,170.1295,170.4475,170.05,170.4276,16053.0
2025-01-24 11:45:00,171.48,171.82,171.47,171.65,10397.0,170.3879,170.7257,170.3779,170.5568,10397.0
2025-01-24 11:50:00,171.69,171.92,171.59,171.88,10476.0,170.5965,170.8251,170.4972,170.7853,10476.0
2025-01-24 11:55:00,171.84,171.88,171.48,171.58,12735.0,170.7456,170.7853,170.3879,170.4872,12735.0
2025-01-24 12:00:00,171.62,171.79,171.34,171.69,10130.0,170.527,170.6959,170.2488,170.5965,10130.0
2025-01-24 12:05:00,171.68,171.75,171.41,171.45,8131.0,170.5866,170.6562,170.3183,170.3581,8131.0
2025-01-24 12:10:00,171.36,171.51,171.14,171.28,40255.0,170.2686,170.4177,170.05,170.1892,40255.0
2025-01-24 12:15:00,171.22,172.1,171.16,172.1,6958.0,170.1295,171.0039,170.0699,171.0039,6958.0
2025-01-24 12:20:00,172.07,172.26,171.98,172.26,5008.0,170.9741,171.1629,170.8847,171.1629,5008.0
2025-01-24 12:25:00,172.21,172.21,171.97,172.07,15852.0,171.1132,171.1132,170.8748,170.9741,15852.0
2025-01-24 12:30:00,172.06,172.13,172.0,172.13,6761.0,170.9642,171.0337,170.9046,171.0337,6761.0
2025-01-24 12:35:00,172.13,172.14,171.82,171.82,3375.0,171.0337,171.0437,170.7257,170.7257,3375.0
2025-01-24 12:40:00,171.84,171.89,171.68,171.81,6602.0,170.7456,170.7953,170.5866,170.7158,6602.0
2025-01-24 12:45:00,171.81,171.89,171.66,171.86,6793.0,170.7158,170.7953,170.5667,170.7655,6793.0
2025-01-24 12:50:00,171.88,172.15,171.88,172.01,24874.0,170.7853,171.0536,170.7853,170.9145,24874.0
2025-01-24 12:55:00,171.96,171.96,171.61,171.72,15353.0,170.8648,170.8648,170.5171,170.6264,15353.0
2025-01-24 13:00:00,171.75,171.92,171.68,171.83,4151.0,170.6562,170.8251,170.5866,170.7357,4151.0
2025-01-24 13:05:00,171.86,171.94,171.85,171.89,15521.0,170.7655,170.845,170.7555,170.7953,15521.0
2025-01-24 13:10:00,171.86,171.9,171.48,171.7,7565.0,170.7655,170.8052,170.3879,170.6065,7565.0
2025-01-24 13:15:00,171.77,171.8,171.67,171.78,4024.0,170.676,170.7058,170.5767,170.686,4024.0
2025-01-24 13:20:00,171.81,171.89,171.8,171.82,4206.0,170.7158,170.7953,170.7058,170.7257,4206.0
2025-01-24 13:25:00,171.8,171.99,171.8,171.91,4608.0,170.7058,170.8946,170.7058,170.8151,4608.0
2025-01-24 13:30:00,171.95,172.04,171.83,171.89,8021.0,170.8549,170.9443,170.7357,170.7953,8021.0
2025-01-24 13:35:00,171.82,171.82,171.69,171.75,6159.0,170.7257,170.7257,170.5965,170.6562,6159.0
2025-01-24 13:40:00,171.77,171.8,171.65,171.65,6598.0,170.676,170.7058,170.5568,170.5568,6598.0
2025-01-24 13:45:00,171.68,171.68,171.43,171.54,10623.0,170.5866,170.5866,170.3382,170.4475,10623.0
2025-01-24 13:50:00,171.44,171.5,171.32,171.45,6503.0,170.3481,170.4078,170.2289,170.3581,6503.0
2025-01-24 13:55:00,171.45,171.45,171.0,171.09,27829.0,170.3581,170.3581,169.9109,170.0004,27829.0
2025-01-24 14:00:00,171.09,171.28,171.07,171.15,7025.0,170.0004,170.1892,169.9805,170.06,7025.0
2025-01-24 14:05:00,171.18,171.22,170.96,171.03,36296.0,170.0898,170.1295,169.8712,169.9407,36296.0
2025-01-24 14:10:00,171.03,171.08,170.82,171.06,19518.0,169.9407,169.9904,169.7321,169.9706,19518.0
2025-01-24 14:15:00,171.09,171.15,170.89,170.89,38428.0,170.0004,170.06,169.8016,169.8016,38428.0
2025-01-24 14:20:00,170.91,171.05,170.86,170.95,5540.0,169.8215,169.9606,169.7718,169.8613,5540.0
2025-01-24 14:25:00,170.91,171.27,170.89,171.0,24774.0,169.8215,170.1792,169.8016,169.9109,24774.0
2025-01-24 14:30:00,171.02,171.2,170.92,171.0,32278.0,169.9308,170.1097,169.8314,169.9109,32278.0
2025-01-24 14:35:00,171.0,171.02,170.78,170.91,5842.0,169.9109,169.9308,169.6923,169.8215,5842.0
2025-01-24 14:40:00,170.86,170.98,170.66,170.94,15478.0,169.7718,169.8911,169.5731,169.8513,15478.0
2025-01-24 14:45:00,170.93,171.02,170.77,170.97,14072.0,169.8414,169.9308,169.6824,169.8811,14072.0
2025-01-24 14:50:00,170.97,171.04,170.89,170.99,6040.0,169.8811,169.9507,169.8016,169.901,6040.0
2025-01-24 14:55:00,171.01,171.04,170.8,170.87,16977.0,169.9209,169.9507,169.7122,169.7818,16977.0
2025-01-24 15:00:00,170.92,171.64,170.82,171.17,81351.0,169.8314,170.5469,169.7321,170.0799,81351.0
2025-01-24 15:05:00,171.18,171.29,170.81,171.17,36842.0,170.0898,170.1991,169.7221,170.0799,36842.0
2025-01-24 15:10:00,171.24,171.43,171.19,171.34,6601.0,170.1494,170.3382,170.0997,170.2488,6601.0
2025-01-24 15:15:00,171.39,171.48,171.29,171.3,8392.0,170.2985,170.3879,170.1991,170.209,8392.0
2025-01-24 15:20:00,171.37,171.37,171.23,171.37,18694.0,170.2786,170.2786,170.1395,170.2786,18694.0
2025-01-24 15:25:00,171.32,171.36,171.23,171.28,15666.0,170.2289,170.2686,170.1395,170.1892,15666.0
2025-01-24 15:30:00,171.32,171.45,171.13,171.13,24923.0,170.2289,170.3581,170.0401,170.0401,24923.0
2025-01-24 15:35:00,171.13,171.22,171.05,171.17,18024.0,170.0401,170.1295,169.9606,170.0799,18024.0
2025-01-24 15:40:00,171.17,171.73,171.09,171.67,36295.0,170.0799,170.6363,170.0004,170.5767,36295.0
2025-01-24 15:45:00,171.69,171.69,171.41,171.47,36461.0,170.5965,170.5965,170.3183,170.3779,36461.0
2025-01-24 15:50:00,171.56,171.94,171.5,171.72,59639.0,170.4674,170.845,170.4078,170.6264,59639.0
2025-01-24 15:55:00,171.69,172.18,171.66,172.01,158067.0,170.5965,171.0834,170.5667,170.9145,158067.0
2025-01-27 09:30:00,167.94,169.25,167.2,168.37,72576.0,166.8704,168.1721,166.1351,167.2977,72576.0
2025-01-27 09:35:00,168.03,168.31,167.2,167.73,35468.0,166.9599,167.2381,166.1351,166.6618,35468.0
2025-01-27 09:40:00,167.63,167.71,166.41,167.19,30303.0,166.5624,166.6419,165.3502,166.1252,30303.0
2025-01-27 09:45:00,167.1,167.51,166.79,167.28,18701.0,166.0358,166.4432,165.7278,166.2146,18701.0
2025-01-27 09:50:00,167.3,167.99,166.87,167.78,17186.0,166.2345,166.9201,165.8072,166.7114,17186.0
2025-01-27 09:55:00,167.99,168.39,167.53,168.28,21293.0,166.9201,167.3176,166.463,167.2083,21293.0
2025-01-27 10:00:00,168.28,168.61,167.62,167.79,27528.0,167.2083,167.5362,166.5525,166.7214,27528.0
2025-01-27 10:05:00,167.66,167.93,166.95,167.38,58429.0,166.5922,166.8605,165.8867,166.314,58429.0
2025-01-27 10:10:00,167.32,167.64,167.13,167.28,11729.0,166.2544,166.5723,166.0656,166.2146,11729.0
2025-01-27 10:15:00,167.28,167.29,166.49,166.49,6994.0,166.2146,166.2246,165.4297,165.4297,6994.0
2025-01-27 10:20:00,166.54,167.0,166.44,166.95,21419.0,165.4793,165.9364,165.38,165.8867,21419.0
2025-01-27 10:25:00,166.94,167.08,166.79,166.81,30812.0,165.8768,166.0159,165.7278,165.7476,30812.0
2025-01-27 10:30:00,166.84,166.84,166.21,166.28,11622.0,165.7774,165.7774,165.1514,165.221,11622.0
2025-01-27 10:35:00,166.3,166.44,165.79,165.91,21449.0,165.2409,165.38,164.7341,164.8534,21449.0
2025-01-27 10:40:00,165.93,166.42,165.92,166.33,12400.0,164.8732,165.3601,164.8633,165.2707,12400.0
2025-01-27 10:45:00,166.46,167.0,166.45,166.76,23912.0,165.3999,165.9364,165.3899,165.6979,23912.0
2025-01-27 10:50:00,166.75,167.26,166.7,166.83,11504.0,165.688,166.1948,165.6383,165.7675,11504.0
2025-01-27 10:55:00,166.94,167.11,166.55,166.62,11595.0,165.8768,166.0457,165.4893,165.5588,11595.0
2025-01-27 11:00:00,166.61,167.0,166.48,166.57,12157.0,165.5489,165.9364,165.4197,165.5092,12157.0
2025-01-27 11:05:00,166.48,166.48,165.77,165.83,25556.0,165.4197,165.4197,164.7142,164.7739,25556.0
2025-01-27 11:10:00,165.81,165.88,165.47,165.6,69213.0,164.754,164.8235,164.4162,164.5453,69213.0
2025-01-27 11:15:00,165.61,165.93,165.48,165.71,50977.0,164.5553,164.8732,164.4261,164.6546,50977.0
2025-01-27 11:20:00,165.71,165.71,165.33,165.65,24403.0,164.6546,164.6546,164.277,164.595,24403.0
2025-01-27 11:25:00,165.65,165.72,164.95,165.43,21741.0,164.595,164.6646,163.8995,164.3764,21741.0
2025-01-27 11:30:00,165.4,165.7,165.35,165.39,6012.0,164.3466,164.6447,164.2969,164.3367,6012.0
2025-01-27 11:35:00,165.39,165.92,165.35,165.37,13466.0,164.3367,164.8633,164.2969,164.3168,13466.0
2025-01-27 11:40:00,165.37,165.44,165.17,165.32,7612.0,164.3168,164.3863,164.1181,164.2671,7612.0
2025-01-27 11:45:00,165.25,165.78,165.0,165.74,21072.0,164.1976,164.7242,163.9492,164.6844,21072.0
2025-01-27 11:50:00,165.71,165.78,165.21,165.27,13889.0,164.6546,164.7242,164.1578,164.2174,13889.0
2025-01-27 11:55:00,165.35,165.5,165.12,165.17,18667.0,164.2969,164.446,164.0684,164.1181,18667.0
2025-01-27 12:00:00,165.25,165.65,165.17,165.34,37878.0,164.1976,164.595,164.1181,164.287,37878.0
2025-01-27 12:05:00,165.38,165.8,165.29,165.49,12324.0,164.3267,164.7441,164.2373,164.436,12324.0
2025-01-27 12:10:00,165.59,166.11,165.58,165.96,8856.0,164.5354,165.0521,164.5255,164.903,8856.0
2025-01-27 12:15:00,165.95,166.28,165.84,165.88,7820.0,164.8931,165.221,164.7838,164.8235,7820.0
2025-01-27 12:20:00,165.94,166.33,165.75,166.22,9969.0,164.8832,165.2707,164.6944,165.1614,9969.0
2025-01-27 12:25:00,166.18,166.75,166.07,166.45,6461.0,165.1216,165.688,165.0123,165.3899,6461.0
2025-01-27 12:30:00,166.5,166.51,166.08,166.2,10189.0,165.4396,165.4495,165.0223,165.1415,10189.0
2025-01-27 12:35:00,166.22,167.11,166.22,166.6,51998.0,165.1614,166.0457,165.1614,165.539,51998.0
2025-01-27 12:40:00,166.49,166.59,166.37,166.48,6709.0,165.4297,165.529,165.3104,165.4197,6709.0
2025-01-27 12:45:00,166.47,166.47,166.08,166.12,8541.0,165.4098,165.4098,165.0223,165.062,8541.0
2025-01-27 12:50:00,166.0,166.02,165.61,165.75,6580.0,164.9428,164.9627,164.5553,164.6944,6580.0
2025-01-27 12:55:00,165.68,165.82,165.45,165.57,11868.0,164.6248,164.7639,164.3963,164.5155,11868.0
2025-01-27 13:00:00,165.42,165.52,165.01,165.01,18615.0,164.3665,164.4658,163.9591,163.9591,18615.0
2025-01-27 13:05:00,165.08,165.19,164.93,165.06,12507.0,164.0286,164.1379,163.8796,164.0088,12507.0
2025-01-27 13:10:00,164.99,165.14,164.88,165.12,12533.0,163.9392,164.0883,163.8299,164.0684,12533.0
2025-01-27 13:15:00,165.12,165.22,164.75,164.83,13516.0,164.0684,164.1677,163.7007,163.7802,13516.0
2025-01-27 13:20:00,164.83,164.88,164.27,164.32,34928.0,163.7802,163.8299,163.2238,163.2735,34928.0
2025-01-27 13:25:00,164.32,164.45,164.09,164.24,10911.0,163.2735,163.4027,163.0449,163.194,10911.0
2025-01-27 13:30:00,164.2,164.54,164.17,164.43,37473.0,163.1542,163.4921,163.1244,163.3828,37473.0
2025-01-27 13:35:00,164.43,164.58,164.21,164.38,19318.0,163.3828,163.5318,163.1642,163.3331,19318.0
2025-01-27 13:40:00,164.4,164.6,164.3,164.5,16585.0,163.353,163.5517,163.2536,163.4523,16585.0
2025-01-27 13:45:00,164.42,164.59,164.35,164.59,7029.0,163.3728,163.5418,163.3033,163.5418,7029.0
2025-01-27 13:50:00,164.52,164.6,164.4,164.48,21084.0,163.4722,163.5517,163.353,163.4325,21084.0
2025-01-27 13:55:00,164.53,164.54,164.17,164.24,12883.0,163.4821,163.4921,163.1244,163.194,12883.0
2025-01-27 14:00:00,164.28,164.65,164.25,164.44,23957.0,163.2337,163.6014,163.2039,163.3927,23957.0
2025-01-27 14:05:00,164.38,164.65,164.25,164.59,10016.0,163.3331,163.6014,163.2039,163.5418,10016.0
2025-01-27 14:10:00,164.65,164.87,164.51,164.68,33330.0,163.6014,163.82,163.4623,163.6312,33330.0
2025-01-27 14:15:00,164.83,165.53,164.72,165.53,16737.0,163.7802,164.4758,163.6709,164.4758,16737.0
2025-01-27 14:20:00,165.45,165.8,165.42,165.58,6979.0,164.3963,164.7441,164.3665,164.5255,6979.0
2025-01-27 14:25:00,165.85,166.55,165.85,166.41,9930.0,164.7937,165.4893,164.7937,165.3502,9930.0
2025-01-27 14:30:00,166.41,166.73,166.22,166.22,14152.0,165.3502,165.6681,165.1614,165.1614,14152.0
2025-01-27 14:35:00,166.21,166.25,164.85,165.06,41006.0,165.1514,165.1912,163.8001,164.0088,41006.0
2025-01-27 14:40:00,165.11,165.34,164.78,164.78,15635.0,164.0584,164.287,163.7306,163.7306,15635.0
2025-01-27 14:45:00,164.76,164.8,164.32,164.35,21979.0,163.7107,163.7504,163.2735,163.3033,21979.0
2025-01-27 14:50:00,164.27,164.3,163.95,164.13,16977.0,163.2238,163.2536,162.9058,163.0847,16977.0
2025-01-27 14:55:00,164.18,164.33,163.9,163.98,14918.0,163.1344,163.2834,162.8562,162.9356,14918.0
2025-01-27 15:00:00,163.99,164.59,163.93,164.5,20052.0,162.9456,163.5418,162.886,163.4523,20052.0
2025-01-27 15:05:00,164.5,164.99,164.33,164.89,18990.0,163.4523,163.9392,163.2834,163.8399,18990.0
2025-01-27 15:10:00,164.83,165.32,164.83,165.07,26662.0,163.7802,164.2671,163.7802,164.0187,26662.0
2025-01-27 15:15:00,165.07,165.69,164.89,165.5,24583.0,164.0187,164.6348,163.8399,164.446,24583.0
2025-01-27 15:20:00,165.5,165.77,165.41,165.72,17331.0,164.446,164.7142,164.3565,164.6646,17331.0
2025-01-27 15:25:00,165.72,165.72,165.33,165.37,27150.0,164.6646,164.6646,164.277,164.3168,27150.0
2025-01-27 15:30:00,165.45,165.68,165.31,165.63,29004.0,164.3963,164.6248,164.2572,164.5751,29004.0
2025-01-27 15:35:00,165.68,166.02,165.51,165.94,33208.0,164.6248,164.9627,164.4559,164.8832,33208.0
2025-01-27 15:40:00,165.91,166.58,165.91,166.54,38558.0,164.8534,165.5191,164.8534,165.4793,38558.0
2025-01-27 15:45:00,166.53,166.72,166.33,166.64,50526.0,165.4694,165.6582,165.2707,165.5787,50526.0
2025-01-27 15:50:00,166.64,167.03,166.33,166.6,90817.0,165.5787,165.9662,165.2707,165.539,90817.0
2025-01-27 15:55:00,166.62,167.38,166.6,167.33,261676.0,165.5588,166.314,165.539,166.2643,261676.0
2025-01-28 09:30:00,168.26,168.34,167.3,167.76,36496.0,167.1884,167.2679,166.2345,166.6916,36496.0
2025-01-28 09:35:00,168.0,168.5,167.76,167.79,5373.0,166.93,167.4269,166.6916,166.7214,5373.0
2025-01-28 09:40:00,168.0,168.14,166.33,166.33,10313.0,166.93,167.0692,165.2707,165.2707,10313.0
2025-01-28 09:45:00,166.48,166.82,165.77,165.77,32028.0,165.4197,165.7576,164.7142,164.7142,32028.0
2025-01-28 09:50:00,165.87,166.28,165.44,166.16,33027.0,164.8136,165.221,164.3863,165.1018,33027.0
2025-01-28 09:55:00,166.2,166.41,166.01,166.31,21147.0,165.1415,165.3502,164.9527,165.2508,21147.0
2025-01-28 10:00:00,166.37,167.66,166.37,167.33,24209.0,165.3104,166.5922,165.3104,166.2643,24209.0
2025-01-28 10:05:00,167.33,167.81,167.1,167.31,19130.0,166.2643,166.7413,166.0358,166.2444,19130.0
2025-01-28 10:10:00,167.3,167.73,167.3,167.35,33608.0,166.2345,166.6618,166.2345,166.2842,33608.0
2025-01-28 10:15:00,167.31,168.15,167.31,168.15,13119.0,166.2444,167.0791,166.2444,167.0791,13119.0
2025-01-28 10:20:00,167.96,168.39,167.92,168.39,8739.0,166.8903,167.3176,166.8506,167.3176,8739.0
2025-01-28 10:25:00,168.3,169.06,168.28,168.68,8691.0,167.2281,167.9833,167.2083,167.6057,8691.0
2025-01-28 10:30:00,168.72,168.72,168.2,168.31,13642.0,167.6455,167.6455,167.1288,167.2381,13642.0
2025-01-28 10:35:00,168.3,168.81,168.25,168.52,18925.0,167.2281,167.7349,167.1785,167.4467,18925.0
2025-01-28 10:40:00,168.47,168.66,168.41,168.57,17646.0,167.3971,167.5858,167.3374,167.4964,17646.0
2025-01-28 10:45:00,168.5,168.92,168.26,168.84,19878.0,167.4269,167.8442,167.1884,167.7647,19878.0
2025-01-28 10:50:00,168.83,168.93,168.5,168.5,14355.0,167.7548,167.8541,167.4269,167.4269,14355.0
2025-01-28 10:55:00,168.5,168.82,168.5,168.82,12524.0,167.4269,167.7448,167.4269,167.7448,12524.0
2025-01-28 11:00:00,168.83,169.14,168.73,169.14,26429.0,167.7548,168.0628,167.6554,168.0628,26429.0
2025-01-28 11:05:00,169.16,169.18,168.97,169.15,25323.0,168.0827,168.1025,167.8939,168.0727,25323.0
2025-01-28 11:10:00,169.15,169.89,169.12,169.5,33266.0,168.0727,168.808,168.0429,168.4205,33266.0
2025-01-28 11:15:00,169.48,170.02,169.44,169.85,40320.0,168.4006,168.9372,168.3609,168.7683,40320.0
2025-01-28 11:20:00,169.84,169.84,169.36,169.4,26329.0,168.7583,168.7583,168.2814,168.3211,26329.0
2025-01-28 11:25:00,169.4,169.4,168.69,168.84,47551.0,168.3211,168.3211,167.6156,167.7647,47551.0
2025-01-28 11:30:00,168.84,168.99,168.78,168.86,15211.0,167.7647,167.9137,167.7051,167.7846,15211.0
2025-01-28 11:35:00,168.86,168.92,168.55,168.9,15327.0,167.7846,167.8442,167.4765,167.8243,15327.0
2025-01-28 11:40:00,168.9,168.92,168.31,168.56,13469.0,167.8243,167.8442,167.2381,167.4865,13469.0
2025-01-28 11:45:00,168.61,169.15,168.58,169.06,12611.0,167.5362,168.0727,167.5064,167.9833,12611.0
2025-01-28 11:50:00,169.07,169.07,168.68,168.83,20307.0,167.9932,167.9932,167.6057,167.7548,20307.0
2025-01-28 11:55:00,168.83,169.06,168.78,169.04,9136.0,167.7548,167.9833,167.7051,167.9634,9136.0
2025-01-28 12:00:00,169.04,169.28,168.82,169.25,26523.0,167.9634,168.2019,167.7448,168.1721,26523.0
2025-01-28 12:05:00,169.2,169.73,169.11,169.67,25044.0,168.1224,168.649,168.033,168.5894,25044.0
2025-01-28 12:10:00,169.73,169.92,169.53,169.66,30620.0,168.649,168.8378,168.4503,168.5795,30620.0
2025-01-28 12:15:00,169.58,169.66,169.38,169.5,12072.0,168.5,168.5795,168.3013,168.4205,12072.0
2025-01-28 12:20:00,169.44,169.57,169.36,169.5,14271.0,168.3609,168.49,168.2814,168.4205,14271.0
2025-01-28 12:25:00,169.52,169.78,169.34,169.41,17900.0,168.4404,168.6987,168.2615,168.3311,17900.0
2025-01-28 12:30:00,169.4,169.42,169.24,169.28,6790.0,168.3211,168.341,168.1621,168.2019,6790.0
2025-01-28 12:35:00,169.28,169.36,168.99,168.99,20436.0,168.2019,168.2814,167.9137,167.9137,20436.0
2025-01-28 12:40:00,169.06,169.27,168.84,169.27,19296.0,167.9833,168.192,167.7647,168.192,19296.0
2025-01-28 12:45:00,169.28,169.36,168.82,169.28,38262.0,168.2019,168.2814,167.7448,168.2019,38262.0
2025-01-28 12:50:00,169.27,169.32,169.02,169.1,7925.0,168.192,168.2416,167.9435,168.023,7925.0
2025-01-28 12:55:00,169.19,169.33,169.07,169.2,12854.0,168.1125,168.2516,167.9932,168.1224,12854.0
2025-01-28 13:00:00,169.17,169.3,169.1,169.21,15315.0,168.0926,168.2218,168.023,168.1323,15315.0
2025-01-28 13:05:00,169.22,169.33,169.02,169.07,10749.0,168.1423,168.2516,167.9435,167.9932,10749.0
2025-01-28 13:10:00,169.08,169.3,169.03,169.3,15170.0,168.0032,168.2218,167.9535,168.2218,15170.0
2025-01-28 13:15:00,169.31,169.67,169.3,169.59,17822.0,168.2317,168.5894,168.2218,168.5099,17822.0
2025-01-28 13:20:00,169.6,169.63,169.44,169.58,12702.0,168.5199,168.5497,168.3609,168.5,12702.0
2025-01-28 13:25:00,169.53,169.64,169.4,169.64,13968.0,168.4503,168.5596,168.3211,168.5596,13968.0
2025-01-28 13:30:00,169.61,169.69,169.54,169.59,18835.0,168.5298,168.6093,168.4602,168.5099,18835.0
2025-01-28 13:35:00,169.59,169.64,169.21,169.28,15388.0,168.5099,168.5596,168.1323,168.2019,15388.0
2025-01-28 13:40:00,169.26,169.33,169.15,169.27,5750.0,168.182,168.2516,168.0727,168.192,5750.0
2025-01-28 13:45:00,169.25,169.32,169.14,169.27,8398.0,168.1721,168.2416,168.0628,168.192,8398.0
2025-01-28 13:50:00,169.32,169.37,169.22,169.32,11432.0,168.2416,168.2913,168.1423,168.2416,11432.0
2025-01-28 13:55:00,169.3,169.36,169.19,169.24,8022.0,168.2218,168.2814,168.1125,168.1621,8022.0
2025-01-28 14:00:00,169.22,169.41,168.77,168.77,49151.0,168.1423,168.3311,167.6951,167.6951,49151.0
2025-01-28 14:05:00,168.72,169.03,168.7,169.03,33356.0,167.6455,167.9535,167.6256,167.9535,33356.0
2025-01-28 14:10:00,169.04,169.13,168.99,169.13,11948.0,167.9634,168.0528,167.9137,168.0528,11948.0
2025-01-28 14:15:00,169.08,169.31,169.04,169.29,11077.0,168.0032,168.2317,167.9634,168.2118,11077.0
2025-01-28 14:20:00,169.33,169.56,169.32,169.53,3466.0,168.2516,168.4801,168.2416,168.4503,3466.0
2025-01-28 14:25:00,169.58,169.79,169.55,169.63,13898.0,168.5,168.7086,168.4702,168.5497,13898.0
2025-01-28 14:30:00,169.59,169.9,169.59,169.89,18067.0,168.5099,168.8179,168.5099,168.808,18067.0
2025-01-28 14:35:00,169.87,170.03,169.87,170.03,8937.0,168.7881,168.9471,168.7881,168.9471,8937.0
2025-01-28 14:40:00,170.09,170.48,170.09,170.48,15289.0,169.0067,169.3942,169.0067,169.3942,15289.0
2025-01-28 14:45:00,170.49,170.7,170.39,170.55,10841.0,169.4042,169.6128,169.3048,169.4638,10841.0
2025-01-28 14:50:00,170.58,170.59,170.03,170.09,29560.0,169.4936,169.5035,168.9471,169.0067,29560.0
2025-01-28 14:55:00,170.08,170.29,170.08,170.13,18473.0,168.9968,169.2055,168.9968,169.0465,18473.0
2025-01-28 15:00:00,170.15,170.17,169.77,169.93,18371.0,169.0664,169.0862,168.6888,168.8478,18371.0
2025-01-28 15:05:00,169.91,169.95,169.66,169.74,17762.0,168.8279,168.8676,168.5795,168.659,17762.0
2025-01-28 15:10:00,169.71,169.95,169.64,169.94,42760.0,168.6292,168.8676,168.5596,168.8577,42760.0
2025-01-28 15:15:00,169.94,170.02,169.74,169.92,19921.0,168.8577,168.9372,168.659,168.8378,19921.0
2025-01-28 15:20:00,169.92,169.97,169.77,169.83,19475.0,168.8378,168.8875,168.6888,168.7484,19475.0
2025-01-28 15:25:00,169.78,169.88,169.6,169.8,37340.0,168.6987,168.7981,168.5199,168.7186,37340.0
2025-01-28 15:30:00,169.77,169.81,169.48,169.56,33729.0,168.6888,168.7285,168.4006,168.4801,33729.0
2025-01-28 15:35:00,169.53,169.63,169.36,169.43,34350.0,168.4503,168.5497,168.2814,168.3509,34350.0
2025-01-28 15:40:00,169.41,169.72,169.41,169.57,39864.0,168.3311,168.6391,168.3311,168.49,39864.0
2025-01-28 15:45:00,169.55,169.63,169.38,169.45,39223.0,168.4702,168.5497,168.3013,168.3708,39223.0
2025-01-28 15:50:00,169.46,169.88,169.42,169.68,94196.0,168.3807,168.7981,168.341,168.5993,94196.0
2025-01-28 15:55:00,169.67,169.67,169.18,169.38,159386.0,168.5894,168.5894,168.1025,168.3013,159386.0
2025-01-29 09:30:00,169.46,170.0,168.76,168.76,39765.0,168.3807,168.9173,167.6852,167.6852,39765.0
2025-01-29 09:35:00,169.16,169.76,168.97,169.76,19869.0,168.0827,168.6788,167.8939,168.6788,19869.0
2025-01-29 09:40:00,169.59,169.68,169.02,169.22,7505.0,168.5099,168.5993,167.9435,168.1423,7505.0
2025-01-29 09:45:00,169.21,169.98,169.21,169.72,16629.0,168.1323,168.8974,168.1323,168.6391,16629.0
2025-01-29 09:50:00,169.71,170.28,169.63,170.28,32790.0,168.6292,169.1955,168.5497,169.1955,32790.0
2025-01-29 09:55:00,170.29,170.42,170.15,170.3,15486.0,169.2055,169.3346,169.0664,169.2154,15486.0
2025-01-29 10:00:00,170.3,171.04,170.27,170.9,20159.0,169.2154,169.9507,169.1856,169.8116,20159.0
2025-01-29 10:05:00,170.98,171.43,170.91,170.95,28398.0,169.8911,170.3382,169.8215,169.8613,28398.0
2025-01-29 10:10:00,170.94,171.03,169.84,170.08,27022.0,169.8513,169.9407,168.7583,168.9968,27022.0
2025-01-29 10:15:00,170.03,170.13,169.65,169.93,16251.0,168.9471,169.0465,168.5695,168.8478,16251.0
2025-01-29 10:20:00,169.86,170.01,169.64,169.98,30125.0,168.7782,168.9272,168.5596,168.8974,30125.0
2025-01-29 10:25:00,169.91,170.34,169.9,170.3,18291.0,168.8279,169.2551,168.8179,169.2154,18291.0
2025-01-29 10:30:00,170.31,170.33,169.79,170.01,15352.0,169.2253,169.2452,168.7086,168.9272,15352.0
2025-01-29 10:35:00,169.94,170.41,169.94,170.31,18270.0,168.8577,169.3247,168.8577,169.2253,18270.0
2025-01-29 10:40:00,170.31,170.65,169.91,170.02,38279.0,169.2253,169.5632,168.8279,168.9372,38279.0
2025-01-29 10:45:00,170.02,170.16,169.93,170.0,9133.0,168.9372,169.0763,168.8478,168.9173,9133.0
2025-01-29 10:50:00,170.03,170.52,170.02,170.42,10031.0,168.9471,169.434,168.9372,169.3346,10031.0
2025-01-29 10:55:00,170.33,170.41,170.16,170.16,7187.0,169.2452,169.3247,169.0763,169.0763,7187.0
2025-01-29 11:00:00,170.07,170.19,169.74,169.81,26801.0,168.9869,169.1061,168.659,168.7285,26801.0
2025-01-29 11:05:00,169.74,169.78,169.39,169.51,17851.0,168.659,168.6987,168.3112,168.4304,17851.0
2025-01-29 11:10:00,169.51,169.85,169.49,169.85,7035.0,168.4304,168.7683,168.4106,168.7683,7035.0
2025-01-29 11:15:00,169.79,169.79,169.63,169.72,6208.0,168.7086,168.7086,168.5497,168.6391,6208.0
2025-01-29 11:20:00,169.78,169.92,169.61,169.92,10411.0,168.6987,168.8378,168.5298,168.8378,10411.0
2025-01-29 11:25:00,169.87,170.13,169.77,169.77,11489.0,168.7881,169.0465,168.6888,168.6888,11489.0
2025-01-29 11:30:00,169.8,169.92,169.75,169.83,4450.0,168.7186,168.8378,168.6689,168.7484,4450.0
2025-01-29 11:35:00,169.84,170.06,169.72,169.72,10050.0,168.7583,168.9769,168.6391,168.6391,10050.0
2025-01-29 11:40:00,169.72,169.89,169.65,169.85,8622.0,168.6391,168.808,168.5695,168.7683,8622.0
2025-01-29 11:45:00,169.84,169.99,169.73,169.99,11437.0,168.7583,168.9074,168.649,168.9074,11437.0
2025-01-29 11:50:00,169.83,169.99,169.82,169.96,9110.0,168.7484,168.9074,168.7385,168.8776,9110.0
2025-01-29 11:55:00,169.88,169.88,169.69,169.7,7655.0,168.7981,168.7981,168.6093,168.6192,7655.0
2025-01-29 12:00:00,169.7,170.14,169.63,170.12,7192.0,168.6192,169.0564,168.5497,169.0365,7192.0
2025-01-29 12:05:00,170.14,170.22,170.0,170.17,6160.0,169.0564,169.1359,168.9173,169.0862,6160.0
2025-01-29 12:10:00,170.17,170.24,170.0,170.01,12821.0,169.0862,169.1558,168.9173,168.9272,12821.0
2025-01-29 12:15:00,170.0,170.33,169.99,170.32,3572.0,168.9173,169.2452,168.9074,169.2353,3572.0
2025-01-29 12:20:00,170.28,170.45,170.16,170.33,7632.0,169.1955,169.3644,169.0763,169.2452,7632.0
2025-01-29 12:25:00,170.33,170.5,170.33,170.48,4129.0,169.2452,169.4141,169.2452,169.3942,4129.0
2025-01-29 12:30:00,170.55,170.56,170.36,170.36,9336.0,169.4638,169.4737,169.275,169.275,9336.0
2025-01-29 12:35:00,170.36,170.49,170.31,170.46,10480.0,169.275,169.4042,169.2253,169.3744,10480.0
2025-01-29 12:40:00,170.48,170.53,170.24,170.24,13127.0,169.3942,169.4439,169.1558,169.1558,13127.0
2025-01-29 12:45:00,170.22,170.3,170.17,170.17,2500.0,169.1359,169.2154,169.0862,169.0862,2500.0
2025-01-29 12:50:00,170.09,170.24,170.09,170.18,4967.0,169.0067,169.1558,169.0067,169.0962,4967.0
2025-01-29 12:55:00,170.18,170.18,169.98,170.0,5350.0,169.0962,169.0962,168.8974,168.9173,5350.0
2025-01-29 13:00:00,170.0,170.21,169.26,169.4,10554.0,168.9173,169.126,168.182,168.3211,10554.0
2025-01-29 13:05:00,169.5,169.8,169.24,169.79,8709.0,168.4205,168.7186,168.1621,168.7086,8709.0
2025-01-29 13:10:00,169.71,169.92,169.56,169.82,6499.0,168.6292,168.8378,168.4801,168.7385,6499.0
2025-01-29 13:15:00,169.82,169.95,169.74,169.79,4412.0,168.7385,168.8676,168.659,168.7086,4412.0
2025-01-29 13:20:00,169.76,169.8,169.49,169.64,9756.0,168.6788,168.7186,168.4106,168.5596,9756.0
2025-01-29 13:25:00,169.62,170.13,169.62,170.13,7627.0,168.5397,169.0465,168.5397,169.0465,7627.0
2025-01-29 13:30:00,170.15,170.16,169.98,169.99,3827.0,169.0664,169.0763,168.8974,168.9074,3827.0
2025-01-29 13:35:00,170.06,170.14,169.71,169.72,7226.0,168.9769,169.0564,168.6292,168.6391,7226.0
2025-01-29 13:40:00,169.76,169.89,169.57,169.79,9585.0,168.6788,168.808,168.49,168.7086,9585.0
2025-01-29 13:45:00,169.72,170.09,169.72,169.99,5198.0,168.6391,169.0067,168.6391,168.9074,5198.0
2025-01-29 13:50:00,169.99,170.09,169.74,170.02,6190.0,168.9074,169.0067,168.659,168.9372,6190.0
2025-01-29 13:55:00,170.08,170.08,169.83,170.06,7118.0,168.9968,168.9968,168.7484,168.9769,7118.0
2025-01-29 14:00:00,169.91,169.91,169.05,169.06,18890.0,168.8279,168.8279,167.9734,167.9833,18890.0
2025-01-29 14:05:00,169.0,169.39,168.91,169.02,9024.0,167.9237,168.3112,167.8342,167.9435,9024.0
2025-01-29 14:10:00,169.06,169.06,168.6,168.92,9554.0,167.9833,167.9833,167.5262,167.8442,9554.0
2025-01-29 14:15:00,168.97,169.11,168.77,169.08,21060.0,167.8939,168.033,167.6951,168.0032,21060.0
2025-01-29 14:20:00,169.18,169.39,169.05,169.28,14228.0,168.1025,168.3112,167.9734,168.2019,14228.0
2025-01-29 14:25:00,169.2,169.38,169.11,169.11,12302.0,168.1224,168.3013,168.033,168.033,12302.0
2025-01-29 14:30:00,169.15,170.05,169.13,169.74,19950.0,168.0727,168.967,168.0528,168.659,19950.0
2025-01-29 14:35:00,169.75,170.12,169.37,169.96,13072.0,168.6689,169.0365,168.2913,168.8776,13072.0
2025-01-29 14:40:00,170.1,170.77,170.07,170.37,67129.0,169.0167,169.6824,168.9869,169.285,67129.0
2025-01-29 14:45:00,170.51,171.1,170.31,170.62,44040.0,169.4241,170.0103,169.2253,169.5334,44040.0
2025-01-29 14:50:00,170.6,171.05,170.36,170.96,47454.0,169.5135,169.9606,169.275,169.8712,47454.0
2025-01-29 14:55:00,170.96,171.28,170.56,170.86,35190.0,169.8712,170.1892,169.4737,169.7718,35190.0
2025-01-29 15:00:00,170.96,171.11,170.06,170.06,23985.0,169.8712,170.0202,168.9769,168.9769,23985.0
2025-01-29 15:05:00,170.06,170.6,169.8,170.47,12821.0,168.9769,169.5135,168.7186,169.3843,12821.0
2025-01-29 15:10:00,170.49,171.01,170.41,170.91,32378.0,169.4042,169.9209,169.3247,169.8215,32378.0
2025-01-29 15:15:00,170.75,170.88,170.43,170.83,22559.0,169.6625,169.7917,169.3446,169.742,22559.0
2025-01-29 15:20:00,170.97,171.71,170.97,171.54,21344.0,169.8811,170.6164,169.8811,170.4475,21344.0
2025-01-29 15:25:00,171.5,172.04,171.5,171.85,25387.0,170.4078,170.9443,170.4078,170.7555,25387.0
2025-01-29 15:30:00,171.85,172.19,171.69,171.88,43514.0,170.7555,171.0934,170.5965,170.7853,43514.0
2025-01-29 15:35:00,171.9,171.9,171.0,171.02,37658.0,170.8052,170.8052,169.9109,169.9308,37658.0
2025-01-29 15:40:00,171.01,171.58,171.01,171.22,43280.0,169.9209,170.4872,169.9209,170.1295,43280.0
2025-01-29 15:45:00,171.17,171.33,171.02,171.25,53533.0,170.0799,170.2388,169.9308,170.1593,53533.0
2025-01-29 15:50:00,171.32,171.61,170.68,170.95,78118.0,170.2289,170.5171,169.593,169.8613,78118.0
2025-01-29 15:55:00,170.97,171.31,170.95,171.13,257054.0,169.8811,170.219,169.8613,170.0401,257054.0
2025-01-30 09:30:00,172.8,173.39,172.38,172.38,42544.0,171.6995,172.2857,171.2821,171.2821,42544.0
2025-01-30 09:35:00,172.65,172.68,171.89,172.13,23557.0,171.5504,171.5802,170.7953,171.0337,23557.0
2025-01-30 09:40:00,172.27,172.27,171.31,171.72,24065.0,171.1728,171.1728,170.219,170.6264,24065.0
2025-01-30 09:45:00,171.84,171.89,171.08,171.49,40427.0,170.7456,170.7953,169.9904,170.3978,40427.0
2025-01-30 09:50:00,171.48,171.69,171.0,171.31,11036.0,170.3879,170.5965,169.9109,170.219,11036.0
2025-01-30 09:55:00,171.27,171.4,170.77,170.8,15553.0,170.1792,170.3084,169.6824,169.7122,15553.0
2025-01-30 10:00:00,171.03,171.51,170.63,170.89,13130.0,169.9407,170.4177,169.5433,169.8016,13130.0
2025-01-30 10:05:00,170.92,171.08,170.6,170.64,8931.0,169.8314,169.9904,169.5135,169.5532,8931.0
2025-01-30 10:10:00,170.82,171.41,170.76,171.11,8605.0,169.7321,170.3183,169.6725,170.0202,8605.0
2025-01-30 10:15:00,170.87,170.9,170.35,170.53,6941.0,169.7818,169.8116,169.2651,169.4439,6941.0
2025-01-30 10:20:00,170.68,170.68,170.19,170.19,10853.0,169.593,169.593,169.1061,169.1061,10853.0
2025-01-30 10:25:00,170.28,170.29,169.67,169.81,24757.0,169.1955,169.2055,168.5894,168.7285,24757.0
2025-01-30 10:30:00,169.85,170.15,169.62,170.15,12180.0,168.7683,169.0664,168.5397,169.0664,12180.0
2025-01-30 10:35:00,170.15,170.79,170.09,170.78,19888.0,169.0664,169.7023,169.0067,169.6923,19888.0
2025-01-30 10:40:00,170.78,170.94,170.53,170.7,15859.0,169.6923,169.8513,169.4439,169.6128,15859.0
2025-01-30 10:45:00,170.57,171.1,170.57,170.82,4039.0,169.4837,170.0103,169.4837,169.7321,4039.0
2025-01-30 10:50:00,170.76,170.89,169.97,169.99,6594.0,169.6725,169.8016,168.8875,168.9074,6594.0
2025-01-30 10:55:00,170.01,170.01,168.89,169.1,19914.0,168.9272,168.9272,167.8144,168.023,19914.0
2025-01-30 11:00:00,169.13,169.44,168.88,169.4,10279.0,168.0528,168.3609,167.8044,168.3211,10279.0
2025-01-30 11:05:00,169.39,169.71,169.36,169.63,11745.0,168.3112,168.6292,168.2814,168.5497,11745.0
2025-01-30 11:10:00,169.7,169.92,169.15,169.15,17586.0,168.6192,168.8378,168.0727,168.0727,17586.0
2025-01-30 11:15:00,169.27,169.76,169.1,169.76,22404.0,168.192,168.6788,168.023,168.6788,22404.0
2025-01-30 11:20:00,169.75,169.96,169.51,169.93,6470.0,168.6689,168.8776,168.4304,168.8478,6470.0
2025-01-30 11:25:00,170.0,170.16,169.59,170.12,8278.0,168.9173,169.0763,168.5099,169.0365,8278.0
2025-01-30 11:30:00,170.12,170.2,169.64,169.81,12125.0,169.0365,169.116,168.5596,168.7285,12125.0
2025-01-30 11:35:00,169.81,170.16,169.76,170.12,10262.0,168.7285,169.0763,168.6788,169.0365,10262.0
2025-01-30 11:40:00,170.12,170.54,170.11,170.41,9885.0,169.0365,169.4539,169.0266,169.3247,9885.0
2025-01-30 11:45:00,170.49,170.62,170.47,170.47,7352.0,169.4042,169.5334,169.3843,169.3843,7352.0
2025-01-30 11:50:00,170.53,170.99,170.53,170.99,11926.0,169.4439,169.901,169.4439,169.901,11926.0
2025-01-30 11:55:00,170.82,171.03,170.76,170.95,9987.0,169.7321,169.9407,169.6725,169.8613,9987.0
2025-01-30 12:00:00,170.95,171.18,170.87,170.87,16133.0,169.8613,170.0898,169.7818,169.7818,16133.0
2025-01-30 12:05:00,170.87,170.94,170.6,170.6,7186.0,169.7818,169.8513,169.5135,169.5135,7186.0
2025-01-30 12:10:00,170.6,170.67,170.28,170.28,6840.0,169.5135,169.583,169.1955,169.1955,6840.0
2025-01-30 12:15:00,170.33,170.69,170.32,170.65,13055.0,169.2452,169.6029,169.2353,169.5632,13055.0
2025-01-30 12:20:00,170.65,170.71,170.43,170.63,9337.0,169.5632,169.6228,169.3446,169.5433,9337.0
2025-01-30 12:25:00,170.62,170.64,170.29,170.54,6164.0,169.5334,169.5532,169.2055,169.4539,6164.0
2025-01-30 12:30:00,170.49,170.85,170.38,170.85,9246.0,169.4042,169.7619,169.2949,169.7619,9246.0
2025-01-30 12:35:00,170.83,171.04,170.67,171.03,22961.0,169.742,169.9507,169.583,169.9407,22961.0
2025-01-30 12:40:00,171.03,171.14,170.8,170.81,19767.0,169.9407,170.05,169.7122,169.7221,19767.0
2025-01-30 12:45:00,170.81,170.91,170.75,170.84,6546.0,169.7221,169.8215,169.6625,169.752,6546.0
2025-01-30 12:50:00,170.86,171.1,170.44,170.52,168525.0,169.7718,170.0103,169.3545,169.434,168525.0
2025-01-30 12:55:00,170.59,170.71,170.52,170.55,13701.0,169.5035,169.6228,169.434,169.4638,13701.0
2025-01-30 13:00:00,170.64,170.69,170.48,170.54,7001.0,169.5532,169.6029,169.3942,169.4539,7001.0
2025-01-30 13:05:00,170.59,171.0,170.51,170.99,10715.0,169.5035,169.9109,169.4241,169.901,10715.0
2025-01-30 13:10:00,171.01,171.18,170.84,171.1,23817.0,169.9209,170.0898,169.752,170.0103,23817.0
2025-01-30 13:15:00,171.2,171.8,171.11,171.76,10479.0,170.1097,170.7058,170.0202,170.6661,10479.0
2025-01-30 13:20:00,171.77,171.82,171.54,171.67,12879.0,170.676,170.7257,170.4475,170.5767,12879.0
2025-01-30 13:25:00,171.68,171.84,171.55,171.65,14817.0,170.5866,170.7456,170.4574,170.5568,14817.0
2025-01-30 13:30:00,171.65,171.77,171.46,171.71,13499.0,170.5568,170.676,170.368,170.6164,13499.0
2025-01-30 13:35:00,171.72,172.29,171.72,172.23,24890.0,170.6264,171.1927,170.6264,171.1331,24890.0
2025-01-30 13:40:00,172.24,172.36,172.13,172.17,12229.0,171.143,171.2623,171.0337,171.0735,12229.0
2025-01-30 13:45:00,172.18,172.34,172.09,172.16,7115.0,171.0834,171.2424,170.994,171.0636,7115.0
2025-01-30 13:50:00,172.09,172.15,171.87,172.0,12900.0,170.994,171.0536,170.7754,170.9046,12900.0
2025-01-30 13:55:00,172.02,172.03,171.73,171.85,10752.0,170.9244,170.9344,170.6363,170.7555,10752.0
2025-01-30 14:00:00,171.86,172.02,171.76,171.95,10142.0,170.7655,170.9244,170.6661,170.8549,10142.0
2025-01-30 14:05:00,171.95,172.05,171.85,171.96,18256.0,170.8549,170.9543,170.7555,170.8648,18256.0
2025-01-30 14:10:00,171.91,172.17,171.87,172.12,12131.0,170.8151,171.0735,170.7754,171.0238,12131.0
2025-01-30 14:15:00,172.12,172.17,171.99,171.99,6952.0,171.0238,171.0735,170.8946,170.8946,6952.0
2025-01-30 14:20:00,172.02,172.04,171.75,171.86,6911.0,170.9244,170.9443,170.6562,170.7655,6911.0
2025-01-30 14:25:00,171.9,172.02,171.77,172.01,10495.0,170.8052,170.9244,170.676,170.9145,10495.0
2025-01-30 14:30:00,171.95,172.13,171.94,171.95,16057.0,170.8549,171.0337,170.845,170.8549,16057.0
2025-01-30 14:35:00,171.96,172.12,171.89,171.92,10940.0,170.8648,171.0238,170.7953,170.8251,10940.0
2025-01-30 14:40:00,171.93,171.96,171.85,171.89,10491.0,170.835,170.8648,170.7555,170.7953,10491.0
2025-01-30 14:45:00,171.83,172.07,171.83,172.07,11489.0,170.7357,170.9741,170.7357,170.9741,11489.0
2025-01-30 14:50:00,172.03,172.07,171.94,171.99,9803.0,170.9344,170.9741,170.845,170.8946,9803.0
2025-01-30 14:55:00,171.99,172.03,171.86,172.01,11310.0,170.8946,170.9344,170.7655,170.9145,11310.0
2025-01-30 15:00:00,171.96,172.07,171.72,171.84,15798.0,170.8648,170.9741,170.6264,170.7456,15798.0
2025-01-30 15:05:00,171.8,171.88,171.52,171.88,12360.0,170.7058,170.7853,170.4276,170.7853,12360.0
2025-01-30 15:10:00,171.84,171.9,171.74,171.86,11148.0,170.7456,170.8052,170.6462,170.7655,11148.0
2025-01-30 15:15:00,171.86,172.04,171.76,172.0,28835.0,170.7655,170.9443,170.6661,170.9046,28835.0
2025-01-30 15:20:00,171.97,172.05,171.93,172.02,21246.0,170.8748,170.9543,170.835,170.9244,21246.0
2025-01-30 15:25:00,172.03,172.05,171.8,171.81,11690.0,170.9344,170.9543,170.7058,170.7158,11690.0
2025-01-30 15:30:00,171.81,171.82,171.54,171.79,21676.0,170.7158,170.7257,170.4475,170.6959,21676.0
2025-01-30 15:35:00,171.75,171.75,170.79,170.79,30704.0,170.6562,170.6562,169.7023,169.7023,30704.0
2025-01-30 15:40:00,170.7,170.74,170.29,170.47,105692.0,169.6128,169.6526,169.2055,169.3843,105692.0
2025-01-30 15:45:00,170.47,171.37,170.43,171.31,44313.0,169.3843,170.2786,169.3446,170.219,44313.0
2025-01-30 15:50:00,171.37,171.87,171.32,171.78,71297.0,170.2786,170.7754,170.2289,170.686,71297.0
2025-01-30 15:55:00,171.78,172.06,171.68,171.75,206343.0,170.686,170.9642,170.5866,170.6562,206343.0
2025-01-31 09:30:00,172.68,173.5,172.06,172.34,24561.0,171.5802,172.395,170.9642,171.2424,24561.0
2025-01-31 09:35:00,172.33,174.0,172.11,173.99,28015.0,171.2325,172.8918,171.0139,172.8819,28015.0
2025-01-31 09:40:00,173.96,174.3,173.67,174.07,29791.0,172.8521,173.1899,172.5639,172.9614,29791.0
2025-01-31 09:45:00,174.09,174.18,173.08,173.12,33903.0,172.9813,173.0707,171.9777,172.0174,33903.0
2025-01-31 09:50:00,173.18,173.8,173.09,173.61,7988.0,172.0771,172.6931,171.9876,172.5043,7988.0
2025-01-31 09:55:00,173.87,174.03,173.73,173.97,7675.0,172.7627,172.9216,172.6236,172.862,7675.0
2025-01-31 10:00:00,173.97,173.98,173.4,173.4,21492.0,172.862,172.872,172.2957,172.2957,21492.0
2025-01-31 10:05:00,173.47,173.58,172.98,173.27,15345.0,172.3652,172.4745,171.8783,172.1665,15345.0
2025-01-31 10:10:00,173.21,173.5,173.11,173.33,10593.0,172.1069,172.395,172.0075,172.2261,10593.0
2025-01-31 10:15:00,173.33,173.52,173.19,173.5,14715.0,172.2261,172.4149,172.087,172.395,14715.0
2025-01-31 10:20:00,173.53,173.81,173.41,173.8,15252.0,172.4248,172.703,172.3056,172.6931,15252.0
2025-01-31 10:25:00,173.83,174.03,173.74,173.91,18524.0,172.7229,172.9216,172.6335,172.8024,18524.0
2025-01-31 10:30:00,173.91,174.21,173.86,174.13,12429.0,172.8024,173.1005,172.7527,173.021,12429.0
2025-01-31 10:35:00,174.13,174.22,173.71,173.84,9205.0,173.021,173.1104,172.6037,172.7329,9205.0
2025-01-31 10:40:00,173.84,174.2,173.78,173.97,10560.0,172.7329,173.0906,172.6732,172.862,10560.0
2025-01-31 10:45:00,173.98,174.5,173.91,174.49,11758.0,172.872,173.3886,172.8024,173.3787,11758.0
2025-01-31 10:50:00,174.49,174.49,173.84,173.84,9144.0,173.3787,173.3787,172.7329,172.7329,9144.0
2025-01-31 10:55:00,173.84,173.94,173.77,173.77,5001.0,172.7329,172.8322,172.6633,172.6633,5001.0
2025-01-31 11:00:00,173.81,174.19,173.75,174.18,9083.0,172.703,173.0806,172.6434,173.0707,9083.0
2025-01-31 11:05:00,174.19,174.39,174.09,174.37,9785.0,173.0806,173.2793,172.9813,173.2595,9785.0
2025-01-31 11:10:00,174.38,174.45,174.28,174.28,14324.0,173.2694,173.339,173.17,173.17,14324.0
2025-01-31 11:15:00,174.3,174.41,174.24,174.29,11129.0,173.1899,173.2992,173.1303,173.18,11129.0
2025-01-31 11:20:00,174.29,174.5,174.29,174.49,20355.0,173.18,173.3886,173.18,173.3787,20355.0
2025-01-31 11:25:00,174.47,174.48,174.1,174.12,14226.0,173.3588,173.3688,172.9912,173.0111,14226.0
2025-01-31 11:30:00,174.25,174.73,174.25,174.68,17476.0,173.1402,173.6172,173.1402,173.5675,17476.0
2025-01-31 11:35:00,174.71,174.88,174.66,174.88,13976.0,173.5973,173.7662,173.5476,173.7662,13976.0
2025-01-31 11:40:00,174.8,174.91,174.59,174.62,13097.0,173.6867,173.796,173.4781,173.5079,13097.0
2025-01-31 11:45:00,174.6,174.6,174.32,174.39,12873.0,173.488,173.488,173.2098,173.2793,12873.0
2025-01-31 11:50:00,174.38,174.38,174.16,174.17,10668.0,173.2694,173.2694,173.0508,173.0607,10668.0
2025-01-31 11:55:00,174.17,174.27,174.12,174.25,7515.0,173.0607,173.1601,173.0111,173.1402,7515.0
2025-01-31 12:00:00,174.18,174.18,173.94,174.0,9051.0,173.0707,173.0707,172.8322,172.8918,9051.0
2025-01-31 12:05:00,173.96,174.09,173.75,173.89,21724.0,172.8521,172.9813,172.6434,172.7825,21724.0
2025-01-31 12:10:00,173.98,174.03,173.65,173.77,8128.0,172.872,172.9216,172.5441,172.6633,8128.0
2025-01-31 12:15:00,173.8,174.11,173.65,173.96,8921.0,172.6931,173.0011,172.5441,172.8521,8921.0
2025-01-31 12:20:00,173.96,174.12,173.87,174.09,5767.0,172.8521,173.0111,172.7627,172.9813,5767.0
2025-01-31 12:25:00,174.1,174.18,173.94,174.18,6849.0,172.9912,173.0707,172.8322,173.0707,6849.0
2025-01-31 12:30:00,174.15,174.18,173.77,173.78,10702.0,173.0409,173.0707,172.6633,172.6732,10702.0
2025-01-31 12:35:00,173.75,173.84,173.61,173.65,8482.0,172.6434,172.7329,172.5043,172.5441,8482.0
2025-01-31 12:40:00,173.62,173.68,173.47,173.58,7351.0,172.5143,172.5739,172.3652,172.4745,7351.0
2025-01-31 12:45:00,173.63,173.73,173.58,173.67,12783.0,172.5242,172.6236,172.4745,172.5639,12783.0
2025-01-31 12:50:00,173.7,173.72,173.54,173.54,4550.0,172.5937,172.6136,172.4348,172.4348,4550.0
2025-01-31 12:55:00,173.54,173.54,173.32,173.38,7124.0,172.4348,172.4348,172.2162,172.2758,7124.0
2025-01-31 13:00:00,173.4,173.51,173.27,173.43,8068.0,172.2957,172.405,172.1665,172.3255,8068.0
2025-01-31 13:05:00,173.44,173.48,173.28,173.4,5278.0,172.3354,172.3751,172.1764,172.2957,5278.0
2025-01-31 13:10:00,173.42,173.43,173.12,173.17,31734.0,172.3155,172.3255,172.0174,172.0671,31734.0
2025-01-31 13:15:00,173.22,173.3,172.68,172.72,11979.0,172.1168,172.1963,171.5802,171.62,11979.0
2025-01-31 13:20:00,172.73,172.81,172.37,172.37,19800.0,171.6299,171.7094,171.2722,171.2722,19800.0
2025-01-31 13:25:00,172.36,172.46,171.87,171.88,9190.0,171.2623,171.3616,170.7754,170.7853,9190.0
2025-01-31 13:30:00,171.82,171.9,171.05,171.08,7863.0,170.7257,170.8052,169.9606,169.9904,7863.0
2025-01-31 13:35:00,171.09,171.22,170.61,171.04,23392.0,170.0004,170.1295,169.5234,169.9507,23392.0
2025-01-31 13:40:00,171.04,171.68,171.04,171.61,25840.0,169.9507,170.5866,169.9507,170.5171,25840.0
2025-01-31 13:45:00,171.59,171.82,171.38,171.72,10467.0,170.4972,170.7257,170.2885,170.6264,10467.0
2025-01-31 13:50:00,171.7,171.87,171.47,171.76,6577.0,170.6065,170.7754,170.3779,170.6661,6577.0
2025-01-31 13:55:00,171.77,171.9,171.69,171.8,3250.0,170.676,170.8052,170.5965,170.7058,3250.0
2025-01-31 14:00:00,171.86,172.12,171.58,171.74,5999.0,170.7655,171.0238,170.4872,170.6462,5999.0
2025-01-31 14:05:00,171.65,171.65,171.09,171.36,11562.0,170.5568,170.5568,170.0004,170.2686,11562.0
2025-01-31 14:10:00,171.42,172.1,171.3,172.1,12707.0,170.3283,171.0039,170.209,171.0039,12707.0
2025-01-31 14:15:00,172.1,172.16,171.34,171.49,8146.0,171.0039,171.0636,170.2488,170.3978,8146.0
2025-01-31 14:20:00,171.41,171.61,171.17,171.61,5652.0,170.3183,170.5171,170.0799,170.5171,5652.0
2025-01-31 14:25:00,171.58,171.97,171.57,171.88,16635.0,170.4872,170.8748,170.4773,170.7853,16635.0
2025-01-31 14:30:00,171.95,172.22,171.85,172.22,4842.0,170.8549,171.1232,170.7555,171.1232,4842.0
2025-01-31 14:35:00,172.15,172.19,171.8,171.84,14076.0,171.0536,171.0934,170.7058,170.7456,14076.0
2025-01-31 14:40:00,171.84,171.97,171.39,171.39,8307.0,170.7456,170.8748,170.2985,170.2985,8307.0
2025-01-31 14:45:00,171.33,171.48,171.15,171.48,9192.0,170.2388,170.3879,170.06,170.3879,9192.0
2025-01-31 14:50:00,171.48,172.13,171.48,171.87,13233.0,170.3879,171.0337,170.3879,170.7754,13233.0
2025-01-31 14:55:00,172.0,172.23,171.88,172.18,14674.0,170.9046,171.1331,170.7853,171.0834,14674.0
2025-01-31 15:00:00,172.14,172.21,171.24,171.24,31886.0,171.0437,171.1132,170.1494,170.1494,31886.0
2025-01-31 15:05:00,171.31,171.52,171.05,171.18,8292.0,170.219,170.4276,169.9606,170.0898,8292.0
2025-01-31 15:10:00,171.21,171.36,171.0,171.11,22221.0,170.1196,170.2686,169.9109,170.0202,22221.0
2025-01-31 15:15:00,171.18,171.5,171.12,171.4,14139.0,170.0898,170.4078,170.0302,170.3084,14139.0
2025-01-31 15:20:00,171.42,171.5,171.1,171.41,9990.0,170.3283,170.4078,170.0103,170.3183,9990.0
2025-01-31 15:25:00,171.38,171.47,171.07,171.1,27530.0,170.2885,170.3779,169.9805,170.0103,27530.0
2025-01-31 15:30:00,171.16,171.47,170.96,171.22,27347.0,170.0699,170.3779,169.8712,170.1295,27347.0
2025-01-31 15:35:00,171.3,171.41,170.76,170.91,29148.0,170.209,170.3183,169.6725,169.8215,29148.0
2025-01-31 15:40:00,170.94,171.07,170.68,170.7,19572.0,169.8513,169.9805,169.593,169.6128,19572.0
2025-01-31 15:45:00,170.77,171.57,170.75,171.56,32148.0,169.6824,170.4773,169.6625,170.4674,32148.0
2025-01-31 15:50:00,171.62,171.76,170.94,171.01,32711.0,170.527,170.6661,169.8513,169.9209,32711.0
2025-01-31 15:55:00,171.1,171.3,170.77,170.95,128815.0,170.0103,170.209,169.6824,169.8613,128815.0
2025-02-03 09:30:00,166.28,167.91,166.1,167.72,80833.0,165.221,166.8406,165.0421,166.6518,80833.0
2025-02-03 09:35:00,167.76,168.22,167.0,168.19,31546.0,166.6916,167.1486,165.9364,167.1188,31546.0
2025-02-03 09:40:00,168.17,168.17,167.3,167.5,24524.0,167.099,167.099,166.2345,166.4332,24524.0
2025-02-03 09:45:00,167.56,167.69,166.8,167.24,19454.0,166.4928,166.622,165.7377,166.1749,19454.0
2025-02-03 09:50:00,167.25,167.43,166.28,166.28,17560.0,166.1848,166.3637,165.221,165.221,17560.0
2025-02-03 09:55:00,166.43,166.93,166.1,166.1,36348.0,165.37,165.8669,165.0421,165.0421,36348.0
2025-02-03 10:00:00,166.07,166.18,165.54,166.03,35569.0,165.0123,165.1216,164.4857,164.9726,35569.0
2025-02-03 10:05:00,166.07,166.36,165.56,166.25,17735.0,165.0123,165.3005,164.5056,165.1912,17735.0
2025-02-03 10:10:00,166.26,166.6,165.88,166.13,31704.0,165.2011,165.539,164.8235,165.072,31704.0
2025-02-03 10:15:00,166.13,166.34,165.79,165.81,40916.0,165.072,165.2806,164.7341,164.754,40916.0
2025-02-03 10:20:00,165.78,167.49,165.23,167.27,39304.0,164.7242,166.4233,164.1777,166.2047,39304.0
2025-02-03 10:25:00,167.19,167.94,166.78,167.89,23466.0,166.1252,166.8704,165.7178,166.8207,23466.0
2025-02-03 10:30:00,168.07,168.52,167.55,168.37,23717.0,166.9996,167.4467,166.4829,167.2977,23717.0
2025-02-03 10:35:00,168.52,168.72,168.03,168.38,24251.0,167.4467,167.6455,166.9599,167.3076,24251.0
2025-02-03 10:40:00,168.28,169.5,168.27,169.05,24780.0,167.2083,168.4205,167.1983,167.9734,24780.0
2025-02-03 10:45:00,169.05,169.16,168.59,168.74,18362.0,167.9734,168.0827,167.5163,167.6653,18362.0
2025-02-03 10:50:00,168.75,169.34,168.75,168.92,17666.0,167.6753,168.2615,167.6753,167.8442,17666.0
2025-02-03 10:55:00,168.93,169.22,168.71,168.83,24347.0,167.8541,168.1423,167.6355,167.7548,24347.0
2025-02-03 11:00:00,168.79,169.04,168.29,168.46,29296.0,167.715,167.9634,167.2182,167.3871,29296.0
2025-02-03 11:05:00,168.46,168.46,167.44,168.11,17271.0,167.3871,167.3871,166.3736,167.0393,17271.0
2025-02-03 11:10:00,168.31,168.66,168.22,168.62,12035.0,167.2381,167.5858,167.1486,167.5461,12035.0
2025-02-03 11:15:00,168.62,169.04,168.49,168.88,11091.0,167.5461,167.9634,167.4169,167.8044,11091.0
2025-02-03 11:20:00,169.02,169.31,168.92,169.09,17230.0,167.9435,168.2317,167.8442,168.0131,17230.0
2025-02-03 11:25:00,169.0,169.06,168.63,168.75,21410.0,167.9237,167.9833,167.556,167.6753,21410.0
2025-02-03 11:30:00,168.71,169.12,168.39,169.05,13191.0,167.6355,168.0429,167.3176,167.9734,13191.0
2025-02-03 11:35:00,169.08,169.15,168.82,168.96,22206.0,168.0032,168.0727,167.7448,167.8839,22206.0
2025-02-03 11:40:00,168.97,169.03,168.62,168.96,13754.0,167.8939,167.9535,167.5461,167.8839,13754.0
2025-02-03 11:45:00,168.86,169.18,168.76,168.9,9040.0,167.7846,168.1025,167.6852,167.8243,9040.0
2025-02-03 11:50:00,168.9,169.14,168.7,168.78,18237.0,167.8243,168.0628,167.6256,167.7051,18237.0
2025-02-03 11:55:00,168.72,168.76,168.11,168.24,51821.0,167.6455,167.6852,167.0393,167.1685,51821.0
2025-02-03 12:00:00,168.22,168.7,168.21,168.41,12381.0,167.1486,167.6256,167.1387,167.3374,12381.0
2025-02-03 12:05:00,168.41,168.51,168.15,168.41,14644.0,167.3374,167.4368,167.0791,167.3374,14644.0
2025-02-03 12:10:00,168.41,168.42,168.08,168.38,18857.0,167.3374,167.3474,167.0095,167.3076,18857.0
2025-02-03 12:15:00,168.38,168.4,168.17,168.34,11256.0,167.3076,167.3275,167.099,167.2679,11256.0
2025-02-03 12:20:00,168.41,168.77,168.34,168.77,14067.0,167.3374,167.6951,167.2679,167.6951,14067.0
2025-02-03 12:25:00,168.72,168.83,168.27,168.27,9647.0,167.6455,167.7548,167.1983,167.1983,9647.0
2025-02-03 12:30:00,168.21,168.35,168.01,168.1,7310.0,167.1387,167.2778,166.94,167.0294,7310.0
2025-02-03 12:35:00,168.1,168.36,168.0,168.15,17010.0,167.0294,167.2878,166.93,167.0791,17010.0
2025-02-03 12:40:00,168.21,168.31,168.07,168.07,11853.0,167.1387,167.2381,166.9996,166.9996,11853.0
2025-02-03 12:45:00,168.11,168.25,167.9,168.08,10666.0,167.0393,167.1785,166.8307,167.0095,10666.0
2025-02-03 12:50:00,168.06,168.61,168.04,168.54,13916.0,166.9897,167.5362,166.9698,167.4666,13916.0
2025-02-03 12:55:00,168.61,168.61,167.92,168.44,31399.0,167.5362,167.5362,166.8506,167.3672,31399.0
2025-02-03 13:00:00,168.44,168.58,167.72,168.58,18135.0,167.3672,167.5064,166.6518,167.5064,18135.0
2025-02-03 13:05:00,168.61,168.71,168.19,168.22,13751.0,167.5362,167.6355,167.1188,167.1486,13751.0
2025-02-03 13:10:00,168.27,168.9,168.14,168.82,9797.0,167.1983,167.8243,167.0692,167.7448,9797.0
2025-02-03 13:15:00,168.82,168.89,168.58,168.61,13260.0,167.7448,167.8144,167.5064,167.5362,13260.0
2025-02-03 13:20:00,168.6,168.87,168.37,168.42,16834.0,167.5262,167.7945,167.2977,167.3474,16834.0
2025-02-03 13:25:00,168.42,168.8,168.42,168.64,16773.0,167.3474,167.7249,167.3474,167.566,16773.0
2025-02-03 13:30:00,168.65,168.84,168.51,168.63,14595.0,167.5759,167.7647,167.4368,167.556,14595.0
2025-02-03 13:35:00,168.69,168.8,168.47,168.72,13859.0,167.6156,167.7249,167.3971,167.6455,13859.0
2025-02-03 13:40:00,168.7,168.73,168.37,168.45,7243.0,167.6256,167.6554,167.2977,167.3772,7243.0
2025-02-03 13:45:00,168.46,168.79,168.44,168.71,21779.0,167.3871,167.715,167.3672,167.6355,21779.0
2025-02-03 13:50:00,168.71,168.89,168.67,168.72,6963.0,167.6355,167.8144,167.5958,167.6455,6963.0
2025-02-03 13:55:00,168.79,168.79,168.45,168.46,10444.0,167.715,167.715,167.3772,167.3871,10444.0
2025-02-03 14:00:00,168.46,168.54,168.39,168.49,14212.0,167.3871,167.4666,167.3176,167.4169,14212.0
2025-02-03 14:05:00,168.48,168.75,168.39,168.72,10046.0,167.407,167.6753,167.3176,167.6455,10046.0
2025-02-03 14:10:00,168.72,168.97,168.66,168.92,10721.0,167.6455,167.8939,167.5858,167.8442,10721.0
2025-02-03 14:15:00,168.93,169.06,168.89,169.0,10221.0,167.8541,167.9833,167.8144,167.9237,10221.0
2025-02-03 14:20:00,169.0,169.02,168.91,169.01,7110.0,167.9237,167.9435,167.8342,167.9336,7110.0
2025-02-03 14:25:00,169.0,169.21,168.99,169.02,20809.0,167.9237,168.1323,167.9137,167.9435,20809.0
2025-02-03 14:30:00,169.03,169.09,168.91,169.03,8880.0,167.9535,168.0131,167.8342,167.9535,8880.0
2025-02-03 14:35:00,168.99,169.01,168.84,168.84,7595.0,167.9137,167.9336,167.7647,167.7647,7595.0
2025-02-03 14:40:00,168.84,169.19,168.82,169.14,16811.0,167.7647,168.1125,167.7448,168.0628,16811.0
2025-02-03 14:45:00,169.16,169.32,169.09,169.3,18459.0,168.0827,168.2416,168.0131,168.2218,18459.0
2025-02-03 14:50:00,169.26,169.36,169.16,169.28,14499.0,168.182,168.2814,168.0827,168.2019,14499.0
2025-02-03 14:55:00,169.28,169.41,168.9,169.07,31635.0,168.2019,168.3311,167.8243,167.9932,31635.0
2025-02-03 15:00:00,169.06,169.16,168.85,169.03,14875.0,167.9833,168.0827,167.7746,167.9535,14875.0
2025-02-03 15:05:00,168.99,169.03,168.67,168.73,8854.0,167.9137,167.9535,167.5958,167.6554,8854.0
2025-02-03 15:10:00,168.71,168.79,168.55,168.56,15635.0,167.6355,167.715,167.4765,167.4865,15635.0
2025-02-03 15:15:00,168.56,168.74,168.5,168.68,18987.0,167.4865,167.6653,167.4269,167.6057,18987.0
2025-02-03 15:20:00,168.67,168.78,168.32,168.57,34113.0,167.5958,167.7051,167.248,167.4964,34113.0
2025-02-03 15:25:00,168.53,168.57,167.95,168.0,13661.0,167.4567,167.4964,166.8804,166.93,13661.0
2025-02-03 15:30:00,167.96,168.29,167.91,168.14,23881.0,166.8903,167.2182,166.8406,167.0692,23881.0
2025-02-03 15:35:00,168.13,168.38,168.07,168.07,22720.0,167.0592,167.3076,166.9996,166.9996,22720.0
2025-02-03 15:40:00,168.12,168.18,167.72,167.72,35758.0,167.0493,167.1089,166.6518,166.6518,35758.0
2025-02-03 15:45:00,167.72,167.73,167.53,167.63,46260.0,166.6518,166.6618,166.463,166.5624,46260.0
2025-02-03 15:50:00,167.64,167.99,167.44,167.72,97963.0,166.5723,166.9201,166.3736,166.6518,97963.0
2025-02-03 15:55:00,167.7,167.89,166.94,167.01,206724.0,166.632,166.8207,165.8768,165.9463,206724.0
2025-02-04 09:30:00,164.1,169.33,164.02,167.02,250062.0,163.0549,168.2516,162.9754,165.9563,250062.0
2025-02-04 09:35:00,166.94,167.47,164.74,165.43,80715.0,165.8768,166.4034,163.6908,164.3764,80715.0
2025-02-04 09:40:00,164.74,164.99,161.74,161.77,91671.0,163.6908,163.9392,160.7099,160.7397,91671.0
2025-02-04 09:45:00,161.77,163.48,161.72,163.04,80232.0,160.7397,162.4388,160.69,162.0016,80232.0
2025-02-04 09:50:00,162.84,162.84,161.3,161.66,54884.0,161.8029,161.8029,160.2727,160.6304,54884.0
2025-02-04 09:55:00,161.54,163.18,161.54,162.36,75486.0,160.5112,162.1407,160.5112,161.326,75486.0
2025-02-04 10:00:00,162.36,164.42,161.62,164.42,102825.0,161.326,163.3728,160.5907,163.3728,102825.0
2025-02-04 10:05:00,164.61,165.28,164.01,165.11,140963.0,163.5616,164.2274,162.9655,164.0584,140963.0
2025-02-04 10:10:00,165.11,165.74,164.73,165.36,98229.0,164.0584,164.6844,163.6809,164.3069,98229.0
2025-02-04 10:15:00,165.36,165.53,164.46,164.76,42038.0,164.3069,164.4758,163.4126,163.7107,42038.0
2025-02-04 10:20:00,164.75,165.36,164.68,165.28,35852.0,163.7007,164.3069,163.6312,164.2274,35852.0
2025-02-04 10:25:00,165.14,165.4,164.59,164.69,25384.0,164.0883,164.3466,163.5418,163.6411,25384.0
2025-02-04 10:30:00,164.69,165.06,163.79,163.96,28952.0,163.6411,164.0088,162.7469,162.9158,28952.0
2025-02-04 10:35:00,163.75,164.39,162.6,162.85,33169.0,162.7071,163.343,161.5644,161.8128,33169.0
2025-02-04 10:40:00,162.86,163.0,162.01,162.19,50257.0,161.8228,161.9619,160.9782,161.157,50257.0
2025-02-04 10:45:00,162.13,162.85,161.68,162.81,46300.0,161.0974,161.8128,160.6503,161.7731,46300.0
2025-02-04 10:50:00,162.86,163.0,161.8,162.35,79992.0,161.8228,161.9619,160.7695,161.316,79992.0
2025-02-04 10:55:00,162.58,162.93,161.75,162.06,64113.0,161.5446,161.8923,160.7198,161.0279,64113.0
2025-02-04 11:00:00,162.07,162.86,162.07,162.78,44124.0,161.0378,161.8228,161.0378,161.7433,44124.0
2025-02-04 11:05:00,162.88,163.6,162.86,163.45,32819.0,161.8427,162.5581,161.8228,162.409,32819.0
2025-02-04 11:10:00,163.54,163.64,162.98,163.19,25598.0,162.4984,162.5978,161.942,162.1507,25598.0
2025-02-04 11:15:00,163.2,163.69,163.11,163.69,25474.0,162.1606,162.6475,162.0712,162.6475,25474.0
2025-02-04 11:20:00,163.55,164.31,163.43,164.22,16790.0,162.5084,163.2635,162.3891,163.1741,16790.0
2025-02-04 11:25:00,164.13,164.5,163.73,164.39,26657.0,163.0847,163.4523,162.6872,163.343,26657.0
2025-02-04 11:30:00,164.27,164.49,163.72,163.81,19297.0,163.2238,163.4424,162.6773,162.7667,19297.0
2025-02-04 11:35:00,163.91,163.97,163.59,163.61,14405.0,162.8661,162.9257,162.5481,162.568,14405.0
2025-02-04 11:40:00,163.61,163.72,162.92,163.03,11005.0,162.568,162.6773,161.8824,161.9917,11005.0
2025-02-04 11:45:00,163.03,163.2,162.83,162.92,19780.0,161.9917,162.1606,161.793,161.8824,19780.0
2025-02-04 11:50:00,162.9,163.19,162.76,163.13,13775.0,161.8625,162.1507,161.7234,162.0911,13775.0
2025-02-04 11:55:00,163.03,163.32,162.85,163.22,8099.0,161.9917,162.2799,161.8128,162.1805,8099.0
2025-02-04 12:00:00,163.2,163.43,162.93,163.34,45423.0,162.1606,162.3891,161.8923,162.2997,45423.0
2025-02-04 12:05:00,163.26,163.85,163.14,163.16,25349.0,162.2202,162.8065,162.101,162.1209,25349.0
2025-02-04 12:10:00,163.24,163.54,163.22,163.46,6912.0,162.2004,162.4984,162.1805,162.419,6912.0
2025-02-04 12:15:00,163.46,163.46,162.59,162.88,17149.0,162.419,162.419,161.5545,161.8427,17149.0
2025-02-04 12:20:00,162.83,163.08,162.62,162.76,20573.0,161.793,162.0414,161.5843,161.7234,20573.0
2025-02-04 12:25:00,162.71,162.71,162.21,162.22,22028.0,161.6737,161.6737,161.1769,161.1869,22028.0
2025-02-04 12:30:00,162.31,162.42,162.08,162.16,17650.0,161.2763,161.3856,161.0477,161.1272,17650.0
2025-02-04 12:35:00,162.14,162.77,162.14,162.45,12387.0,161.1074,161.7334,161.1074,161.4154,12387.0
2025-02-04 12:40:00,162.45,162.82,162.42,162.49,18243.0,161.4154,161.783,161.3856,161.4551,18243.0
2025-02-04 12:45:00,162.57,162.7,162.44,162.48,8432.0,161.5346,161.6638,161.4055,161.4452,8432.0
2025-02-04 12:50:00,162.4,162.5,162.19,162.25,26002.0,161.3657,161.4651,161.157,161.2167,26002.0
2025-02-04 12:55:00,162.16,163.14,162.1,163.09,9001.0,161.1272,162.101,161.0676,162.0513,9001.0
2025-02-04 13:00:00,163.12,163.31,162.72,162.85,18739.0,162.0811,162.2699,161.6837,161.8128,18739.0
2025-02-04 13:05:00,162.85,163.29,162.73,163.28,18483.0,161.8128,162.25,161.6936,162.2401,18483.0
2025-02-04 13:10:00,163.26,163.58,163.05,163.22,41912.0,162.2202,162.5382,162.0116,162.1805,41912.0
2025-02-04 13:15:00,163.22,163.66,163.08,163.4,25405.0,162.1805,162.6177,162.0414,162.3593,25405.0
2025-02-04 13:20:00,163.44,163.78,163.31,163.67,12610.0,162.3991,162.7369,162.2699,162.6276,12610.0
2025-02-04 13:25:00,163.7,164.46,163.67,164.22,37613.0,162.6574,163.4126,162.6276,163.1741,37613.0
2025-02-04 13:30:00,164.22,164.22,163.64,163.81,20656.0,163.1741,163.1741,162.5978,162.7667,20656.0
2025-02-04 13:35:00,163.75,163.77,162.77,162.87,11652.0,162.7071,162.727,161.7334,161.8327,11652.0
2025-02-04 13:40:00,162.85,162.88,162.56,162.7,29094.0,161.8128,161.8427,161.5247,161.6638,29094.0
2025-02-04 13:45:00,162.7,162.95,162.42,162.56,31866.0,161.6638,161.9122,161.3856,161.5247,31866.0
2025-02-04 13:50:00,162.61,162.78,162.55,162.77,9731.0,161.5744,161.7433,161.5148,161.7334,9731.0
2025-02-04 13:55:00,162.68,162.71,162.21,162.64,20941.0,161.6439,161.6737,161.1769,161.6042,20941.0
2025-02-04 14:00:00,162.61,163.08,162.53,162.92,14774.0,161.5744,162.0414,161.4949,161.8824,14774.0
2025-02-04 14:05:00,163.01,163.15,162.68,162.97,22795.0,161.9718,162.1109,161.6439,161.9321,22795.0
2025-02-04 14:10:00,163.05,163.06,162.79,162.86,8514.0,162.0116,162.0215,161.7532,161.8228,8514.0
2025-02-04 14:15:00,162.8,162.9,162.61,162.64,27922.0,161.7632,161.8625,161.5744,161.6042,27922.0
2025-02-04 14:20:00,162.65,162.71,162.21,162.24,14714.0,161.6141,161.6737,161.1769,161.2067,14714.0
2025-02-04 14:25:00,162.24,162.32,161.84,161.97,26532.0,161.2067,161.2862,160.8093,160.9384,26532.0
2025-02-04 14:30:00,162.03,162.49,162.03,162.42,20148.0,160.9981,161.4551,160.9981,161.3856,20148.0
2025-02-04 14:35:00,162.42,162.53,162.25,162.37,20522.0,161.3856,161.4949,161.2167,161.3359,20522.0
2025-02-04 14:40:00,162.43,162.58,162.22,162.41,21788.0,161.3955,161.5446,161.1869,161.3756,21788.0
2025-02-04 14:45:00,162.34,162.34,162.01,162.19,16114.0,161.3061,161.3061,160.9782,161.157,16114.0
2025-02-04 14:50:00,162.26,162.34,162.1,162.3,15215.0,161.2266,161.3061,161.0676,161.2663,15215.0
2025-02-04 14:55:00,162.3,162.33,161.5,161.58,56189.0,161.2663,161.2962,160.4714,160.5509,56189.0
2025-02-04 15:00:00,161.61,161.89,161.37,161.89,27866.0,160.5807,160.859,160.3423,160.859,27866.0
2025-02-04 15:05:00,161.88,162.18,161.84,162.15,20006.0,160.849,161.1471,160.8093,161.1173,20006.0
2025-02-04 15:10:00,162.07,162.5,162.06,162.42,30430.0,161.0378,161.4651,161.0279,161.3856,30430.0
2025-02-04 15:15:00,162.42,162.46,162.0,162.04,25720.0,161.3856,161.4253,160.9683,161.008,25720.0
2025-02-04 15:20:00,162.05,162.05,161.46,161.47,27553.0,161.0179,161.0179,160.4317,160.4416,27553.0
2025-02-04 15:25:00,161.41,161.56,161.06,161.34,27920.0,160.382,160.5311,160.0342,160.3125,27920.0
2025-02-04 15:30:00,161.35,161.67,161.26,161.34,67315.0,160.3224,160.6404,160.233,160.3125,67315.0
2025-02-04 15:35:00,161.37,161.84,161.19,161.84,47157.0,160.3423,160.8093,160.1634,160.8093,47157.0
2025-02-04 15:40:00,161.81,162.0,161.49,161.74,59192.0,160.7795,160.9683,160.4615,160.7099,59192.0
2025-02-04 15:45:00,161.78,161.78,161.37,161.65,61369.0,160.7497,160.7497,160.3423,160.6205,61369.0
2025-02-04 15:50:00,161.75,162.45,161.73,162.37,131129.0,160.7198,161.4154,160.7,161.3359,131129.0
2025-02-04 15:55:00,162.31,162.91,162.22,162.56,303496.0,161.2763,161.8725,161.1869,161.5247,303496.0
2025-02-05 09:30:00,161.17,162.59,160.38,162.43,102171.0,160.1435,161.5545,159.3586,161.3955,102171.0
2025-02-05 09:35:00,162.0,162.85,161.63,161.69,24962.0,160.9683,161.8128,160.6006,160.6602,24962.0
2025-02-05 09:40:00,161.63,161.79,161.25,161.5,21119.0,160.6006,160.7596,160.223,160.4714,21119.0
2025-02-05 09:45:00,161.5,162.74,161.5,162.04,14059.0,160.4714,161.7035,160.4714,161.008,14059.0
2025-02-05 09:50:00,161.81,162.08,161.67,161.86,9619.0,160.7795,161.0477,160.6404,160.8291,9619.0
2025-02-05 09:55:00,161.76,162.5,161.3,161.83,40855.0,160.7298,161.4651,160.2727,160.7993,40855.0
2025-02-05 10:00:00,161.94,162.74,161.22,161.37,60343.0,160.9086,161.7035,160.1932,160.3423,60343.0
2025-02-05 10:05:00,161.37,162.38,161.05,162.37,20268.0,160.3423,161.3458,160.0243,161.3359,20268.0
2025-02-05 10:10:00,162.38,163.1,162.31,163.1,20210.0,161.3458,162.0613,161.2763,162.0613,20210.0
2025-02-05 10:15:00,163.12,163.55,162.91,163.55,35412.0,162.0811,162.5084,161.8725,162.5084,35412.0
2025-02-05 10:20:00,163.49,164.74,163.35,164.55,51024.0,162.4488,163.6908,162.3097,163.502,51024.0
2025-02-05 10:25:00,164.48,164.52,164.02,164.1,28036.0,163.4325,163.4722,162.9754,163.0549,28036.0
2025-02-05 10:30:00,164.1,164.48,163.76,164.29,18293.0,163.0549,163.4325,162.717,163.2437,18293.0
2025-02-05 10:35:00,164.25,164.56,163.8,163.94,16907.0,163.2039,163.512,162.7568,162.8959,16907.0
2025-02-05 10:40:00,163.94,164.34,163.8,163.89,12809.0,162.8959,163.2934,162.7568,162.8462,12809.0
2025-02-05 10:45:00,163.89,164.14,163.18,164.05,17452.0,162.8462,163.0946,162.1407,163.0052,17452.0
2025-02-05 10:50:00,164.13,164.32,163.81,163.86,18834.0,163.0847,163.2735,162.7667,162.8164,18834.0
2025-02-05 10:55:00,163.83,164.6,163.82,164.52,13265.0,162.7866,163.5517,162.7767,163.4722,13265.0
2025-02-05 11:00:00,164.53,164.68,164.18,164.28,13957.0,163.4821,163.6312,163.1344,163.2337,13957.0
2025-02-05 11:05:00,164.22,164.25,163.77,164.07,6210.0,163.1741,163.2039,162.727,163.0251,6210.0
2025-02-05 11:10:00,164.0,164.5,163.92,164.07,15216.0,162.9555,163.4523,162.876,163.0251,15216.0
2025-02-05 11:15:00,164.15,164.29,162.92,162.97,12481.0,163.1046,163.2437,161.8824,161.9321,12481.0
2025-02-05 11:20:00,162.96,163.27,162.79,163.23,16461.0,161.9221,162.2302,161.7532,162.1904,16461.0
2025-02-05 11:25:00,163.24,163.64,163.12,163.64,7506.0,162.2004,162.5978,162.0811,162.5978,7506.0
2025-02-05 11:30:00,163.42,163.79,163.42,163.74,19808.0,162.3792,162.7469,162.3792,162.6972,19808.0
2025-02-05 11:35:00,163.78,164.06,163.58,164.06,10322.0,162.7369,163.0151,162.5382,163.0151,10322.0
2025-02-05 11:40:00,163.83,164.32,163.83,164.32,21997.0,162.7866,163.2735,162.7866,163.2735,21997.0
2025-02-05 11:45:00,164.2,164.57,164.19,164.52,18619.0,163.1542,163.5219,163.1443,163.4722,18619.0
2025-02-05 11:50:00,164.5,164.84,164.42,164.67,15449.0,163.4523,163.7902,163.3728,163.6213,15449.0
2025-02-05 11:55:00,164.64,164.99,164.6,164.87,20888.0,163.5914,163.9392,163.5517,163.82,20888.0
2025-02-05 12:00:00,164.87,165.05,164.7,164.75,12709.0,163.82,163.9988,163.6511,163.7007,12709.0
2025-02-05 12:05:00,164.64,164.7,164.4,164.45,30819.0,163.5914,163.6511,163.353,163.4027,30819.0
2025-02-05 12:10:00,164.46,164.5,163.81,163.85,14884.0,163.4126,163.4523,162.7667,162.8065,14884.0
2025-02-05 12:15:00,163.89,163.89,162.95,163.15,53899.0,162.8462,162.8462,161.9122,162.1109,53899.0
2025-02-05 12:20:00,163.15,163.16,162.85,163.12,29954.0,162.1109,162.1209,161.8128,162.0811,29954.0
2025-02-05 12:25:00,163.0,163.43,162.97,163.38,5411.0,161.9619,162.3891,161.9321,162.3395,5411.0
2025-02-05 12:30:00,163.38,163.4,163.16,163.19,16767.0,162.3395,162.3593,162.1209,162.1507,16767.0
2025-02-05 12:35:00,163.27,163.5,163.19,163.44,10197.0,162.2302,162.4587,162.1507,162.3991,10197.0
2025-02-05 12:40:00,163.49,163.63,163.37,163.61,17180.0,162.4488,162.5879,162.3295,162.568,17180.0
2025-02-05 12:45:00,163.63,163.88,163.6,163.77,7933.0,162.5879,162.8363,162.5581,162.727,7933.0
2025-02-05 12:50:00,163.77,164.13,163.61,164.13,7913.0,162.727,163.0847,162.568,163.0847,7913.0
2025-02-05 12:55:00,164.13,164.13,163.86,163.98,7420.0,163.0847,163.0847,162.8164,162.9356,7420.0
2025-02-05 13:00:00,163.99,164.09,163.88,164.09,3552.0,162.9456,163.0449,162.8363,163.0449,3552.0
2025-02-05 13:05:00,164.07,164.25,163.98,163.98,7717.0,163.0251,163.2039,162.9356,162.9356,7717.0
2025-02-05 13:10:00,163.97,164.13,163.83,164.13,8539.0,162.9257,163.0847,162.7866,163.0847,8539.0
2025-02-05 13:15:00,164.16,164.28,163.65,163.78,8992.0,163.1145,163.2337,162.6077,162.7369,8992.0
2025-02-05 13:20:00,163.67,164.4,163.65,164.21,17981.0,162.6276,163.353,162.6077,163.1642,17981.0
2025-02-05 13:25:00,164.29,164.29,163.82,163.82,9782.0,163.2437,163.2437,162.7767,162.7767,9782.0
2025-02-05 13:30:00,163.84,164.06,163.77,164.06,4081.0,162.7965,163.0151,162.727,163.0151,4081.0
2025-02-05 13:35:00,164.1,164.3,164.09,164.09,5891.0,163.0549,163.2536,163.0449,163.0449,5891.0
2025-02-05 13:40:00,164.09,164.21,164.01,164.15,9089.0,163.0449,163.1642,162.9655,163.1046,9089.0
2025-02-05 13:45:00,164.2,164.36,164.2,164.22,7397.0,163.1542,163.3132,163.1542,163.1741,7397.0
2025-02-05 13:50:00,164.22,164.29,164.07,164.08,4456.0,163.1741,163.2437,163.0251,163.035,4456.0
2025-02-05 13:55:00,164.07,164.29,164.05,164.18,9425.0,163.0251,163.2437,163.0052,163.1344,9425.0
2025-02-05 14:00:00,164.25,164.6,164.13,164.47,23373.0,163.2039,163.5517,163.0847,163.4225,23373.0
2025-02-05 14:05:00,164.54,164.84,164.51,164.72,7579.0,163.4921,163.7902,163.4623,163.6709,7579.0
2025-02-05 14:10:00,164.79,164.83,164.62,164.83,9438.0,163.7405,163.7802,163.5716,163.7802,9438.0
2025-02-05 14:15:00,164.75,164.81,164.63,164.75,16264.0,163.7007,163.7604,163.5815,163.7007,16264.0
2025-02-05 14:20:00,164.75,164.85,164.54,164.78,9612.0,163.7007,163.8001,163.4921,163.7306,9612.0
2025-02-05 14:25:00,164.82,164.82,164.46,164.56,7269.0,163.7703,163.7703,163.4126,163.512,7269.0
2025-02-05 14:30:00,164.56,164.69,164.46,164.55,9421.0,163.512,163.6411,163.4126,163.502,9421.0
2025-02-05 14:35:00,164.55,164.78,164.5,164.76,13409.0,163.502,163.7306,163.4523,163.7107,13409.0
2025-02-05 14:40:00,164.81,164.98,164.64,164.9,10210.0,163.7604,163.9293,163.5914,163.8498,10210.0
2025-02-05 14:45:00,164.9,164.94,164.82,164.92,10320.0,163.8498,163.8895,163.7703,163.8697,10320.0
2025-02-05 14:50:00,164.92,164.92,164.78,164.83,10379.0,163.8697,163.8697,163.7306,163.7802,10379.0
2025-02-05 14:55:00,164.83,164.87,164.76,164.82,10264.0,163.7802,163.82,163.7107,163.7703,10264.0
2025-02-05 15:00:00,164.85,165.12,164.85,165.0,14948.0,163.8001,164.0684,163.8001,163.9492,14948.0
2025-02-05 15:05:00,164.94,165.07,164.93,165.06,6672.0,163.8895,164.0187,163.8796,164.0088,6672.0
2025-02-05 15:10:00,165.02,165.07,164.83,164.9,14241.0,163.969,164.0187,163.7802,163.8498,14241.0
2025-02-05 15:15:00,164.98,165.2,164.8,165.14,76256.0,163.9293,164.1479,163.7504,164.0883,76256.0
2025-02-05 15:20:00,165.12,165.5,165.1,165.44,10608.0,164.0684,164.446,164.0485,164.3863,10608.0
2025-02-05 15:25:00,165.51,165.66,165.36,165.65,15139.0,164.4559,164.6049,164.3069,164.595,15139.0
2025-02-05 15:30:00,165.52,165.52,165.23,165.4,15090.0,164.4658,164.4658,164.1777,164.3466,15090.0
2025-02-05 15:35:00,165.41,165.91,165.28,165.91,13680.0,164.3565,164.8534,164.2274,164.8534,13680.0
2025-02-05 15:40:00,165.91,166.1,165.61,165.67,25628.0,164.8534,165.0421,164.5553,164.6149,25628.0
2025-02-05 15:45:00,165.59,165.97,165.59,165.81,25938.0,164.5354,164.913,164.5354,164.754,25938.0
2025-02-05 15:50:00,165.74,165.99,165.66,165.99,39137.0,164.6844,164.9328,164.6049,164.9328,39137.0
2025-02-05 15:55:00,165.96,166.17,165.72,165.81,130475.0,164.903,165.1117,164.6646,164.754,130475.0
2025-02-06 09:30:00,168.11,168.25,166.54,166.92,33694.0,167.0393,167.1785,165.4793,165.8569,33694.0
2025-02-06 09:35:00,166.64,166.66,165.46,165.78,16395.0,165.5787,165.5986,164.4062,164.7242,16395.0
2025-02-06 09:40:00,166.07,166.09,165.54,165.83,7731.0,165.0123,165.0322,164.4857,164.7739,7731.0
2025-02-06 09:45:00,165.81,166.46,165.79,166.06,15570.0,164.754,165.3999,164.7341,165.0024,15570.0
2025-02-06 09:50:00,166.06,166.34,165.89,166.28,8449.0,165.0024,165.2806,164.8335,165.221,8449.0
2025-02-06 09:55:00,166.05,166.19,165.54,165.62,7920.0,164.9925,165.1316,164.4857,164.5652,7920.0
2025-02-06 10:00:00,165.82,166.62,165.71,166.42,10659.0,164.7639,165.5588,164.6546,165.3601,10659.0
2025-02-06 10:05:00,166.42,166.99,166.24,166.86,7983.0,165.3601,165.9265,165.1813,165.7973,7983.0
2025-02-06 10:10:00,166.83,167.34,166.82,167.15,6303.0,165.7675,166.2742,165.7576,166.0855,6303.0
2025-02-06 10:15:00,167.18,167.18,166.86,166.99,6988.0,166.1153,166.1153,165.7973,165.9265,6988.0
2025-02-06 10:20:00,166.77,166.8,166.34,166.34,9277.0,165.7079,165.7377,165.2806,165.2806,9277.0
2025-02-06 10:25:00,166.31,166.63,166.04,166.56,16506.0,165.2508,165.5688,164.9825,165.4992,16506.0
2025-02-06 10:30:00,166.56,166.63,166.34,166.39,4884.0,165.4992,165.5688,165.2806,165.3303,4884.0
2025-02-06 10:35:00,166.55,166.92,166.51,166.63,11329.0,165.4893,165.8569,165.4495,165.5688,11329.0
2025-02-06 10:40:00,166.63,166.91,166.56,166.87,3083.0,165.5688,165.847,165.4992,165.8072,3083.0
2025-02-06 10:45:00,166.75,166.89,166.57,166.75,5992.0,165.688,165.8271,165.5092,165.688,5992.0
2025-02-06 10:50:00,166.83,167.14,166.74,167.06,14927.0,165.7675,166.0755,165.6781,165.996,14927.0
2025-02-06 10:55:00,167.06,167.42,167.01,167.27,8808.0,165.996,166.3537,165.9463,166.2047,8808.0
2025-02-06 11:00:00,167.06,167.47,167.03,167.36,8242.0,165.996,166.4034,165.9662,166.2941,8242.0
2025-02-06 11:05:00,167.38,167.46,167.18,167.41,4836.0,166.314,166.3935,166.1153,166.3438,4836.0
2025-02-06 11:10:00,167.4,167.56,167.25,167.54,5927.0,166.3339,166.4928,166.1848,166.473,5927.0
2025-02-06 11:15:00,167.43,167.78,167.43,167.76,1968.0,166.3637,166.7114,166.3637,166.6916,1968.0
2025-02-06 11:20:00,167.83,168.04,167.74,168.01,4368.0,166.7611,166.9698,166.6717,166.94,4368.0
2025-02-06 11:25:00,168.0,168.12,167.95,168.02,10286.0,166.93,167.0493,166.8804,166.9499,10286.0
2025-02-06 11:30:00,167.95,168.02,167.48,167.62,8079.0,166.8804,166.9499,166.4134,166.5525,8079.0
2025-02-06 11:35:00,167.63,167.72,167.45,167.5,9809.0,166.5624,166.6518,166.3835,166.4332,9809.0
2025-02-06 11:40:00,167.5,167.64,167.39,167.5,6293.0,166.4332,166.5723,166.3239,166.4332,6293.0
2025-02-06 11:45:00,167.47,167.66,167.41,167.56,3574.0,166.4034,166.5922,166.3438,166.4928,3574.0
2025-02-06 11:50:00,167.55,167.92,167.47,167.92,9250.0,166.4829,166.8506,166.4034,166.8506,9250.0
2025-02-06 11:55:00,167.91,168.15,167.86,167.93,5723.0,166.8406,167.0791,166.7909,166.8605,5723.0
2025-02-06 12:00:00,167.86,167.88,167.75,167.81,15434.0,166.7909,166.8108,166.6816,166.7413,15434.0
2025-02-06 12:05:00,167.81,168.04,167.8,167.97,1645.0,166.7413,166.9698,166.7313,166.9002,1645.0
2025-02-06 12:10:00,167.97,168.14,167.89,168.02,3543.0,166.9002,167.0692,166.8207,166.9499,3543.0
2025-02-06 12:15:00,168.07,168.14,167.49,167.52,22233.0,166.9996,167.0692,166.4233,166.4531,22233.0
2025-02-06 12:20:00,167.5,167.89,167.5,167.87,7948.0,166.4332,166.8207,166.4332,166.8009,7948.0
2025-02-06 12:25:00,167.9,167.92,167.65,167.68,3591.0,166.8307,166.8506,166.5823,166.6121,3591.0
2025-02-06 12:30:00,167.67,167.67,167.51,167.53,1838.0,166.6021,166.6021,166.4432,166.463,1838.0
2025-02-06 12:35:00,167.59,167.69,167.26,167.41,4950.0,166.5227,166.622,166.1948,166.3438,4950.0
2025-02-06 12:40:00,167.43,167.51,167.18,167.22,5304.0,166.3637,166.4432,166.1153,166.155,5304.0
2025-02-06 12:45:00,167.22,167.24,167.07,167.12,4959.0,166.155,166.1749,166.006,166.0556,4959.0
2025-02-06 12:50:00,167.12,167.33,167.09,167.25,6006.0,166.0556,166.2643,166.0258,166.1848,6006.0
2025-02-06 12:55:00,167.27,167.36,167.04,167.04,5952.0,166.2047,166.2941,165.9762,165.9762,5952.0
2025-02-06 13:00:00,167.12,167.47,167.03,167.47,6120.0,166.0556,166.4034,165.9662,166.4034,6120.0
2025-02-06 13:05:00,167.52,167.52,166.97,166.97,17285.0,166.4531,166.4531,165.9066,165.9066,17285.0
2025-02-06 13:10:00,167.0,167.11,166.76,166.85,7493.0,165.9364,166.0457,165.6979,165.7874,7493.0
2025-02-06 13:15:00,166.84,167.12,166.78,167.07,5287.0,165.7774,166.0556,165.7178,166.006,5287.0
2025-02-06 13:20:00,167.06,167.06,166.78,166.82,5466.0,165.996,165.996,165.7178,165.7576,5466.0
2025-02-06 13:25:00,166.92,167.08,166.9,167.01,5356.0,165.8569,166.0159,165.837,165.9463,5356.0
2025-02-06 13:30:00,166.97,167.02,166.88,166.97,3619.0,165.9066,165.9563,165.8172,165.9066,3619.0
2025-02-06 13:35:00,166.97,167.0,165.15,165.26,40985.0,165.9066,165.9364,164.0982,164.2075,40985.0
2025-02-06 13:40:00,165.26,166.27,163.6,164.0,106918.0,164.2075,165.2111,162.5581,162.9555,106918.0
2025-02-06 13:45:00,164.06,165.46,163.21,164.29,63016.0,163.0151,164.4062,162.1706,163.2437,63016.0
2025-02-06 13:50:00,164.39,165.75,164.12,164.97,28767.0,163.343,164.6944,163.0748,163.9193,28767.0
2025-02-06 13:55:00,165.12,165.38,164.81,164.95,14487.0,164.0684,164.3267,163.7604,163.8995,14487.0
2025-02-06 14:00:00,164.91,165.35,164.71,165.3,21399.0,163.8597,164.2969,163.661,164.2472,21399.0
2025-02-06 14:05:00,165.13,165.23,164.06,164.42,21555.0,164.0783,164.1777,163.0151,163.3728,21555.0
2025-02-06 14:10:00,164.57,165.52,164.57,165.35,20943.0,163.5219,164.4658,163.5219,164.2969,20943.0
2025-02-06 14:15:00,165.34,165.39,164.83,165.29,17485.0,164.287,164.3367,163.7802,164.2373,17485.0
2025-02-06 14:20:00,165.3,165.34,164.94,164.97,11295.0,164.2472,164.287,163.8895,163.9193,11295.0
2025-02-06 14:25:00,164.97,165.06,164.65,164.81,13386.0,163.9193,164.0088,163.6014,163.7604,13386.0
2025-02-06 14:30:00,164.78,164.8,164.06,164.4,15656.0,163.7306,163.7504,163.0151,163.353,15656.0
2025-02-06 14:35:00,164.17,165.07,164.04,164.92,14152.0,163.1244,164.0187,162.9953,163.8697,14152.0
2025-02-06 14:40:00,164.88,164.9,164.62,164.87,3662.0,163.8299,163.8498,163.5716,163.82,3662.0
2025-02-06 14:45:00,164.84,164.94,164.5,164.93,13887.0,163.7902,163.8895,163.4523,163.8796,13887.0
2025-02-06 14:50:00,164.93,165.02,164.75,164.91,8658.0,163.8796,163.969,163.7007,163.8597,8658.0
2025-02-06 14:55:00,164.88,164.88,164.7,164.75,5592.0,163.8299,163.8299,163.6511,163.7007,5592.0
2025-02-06 15:00:00,164.87,165.23,164.83,164.88,10433.0,163.82,164.1777,163.7802,163.8299,10433.0
2025-02-06 15:05:00,164.99,165.26,164.83,164.97,11190.0,163.9392,164.2075,163.7802,163.9193,11190.0
2025-02-06 15:10:00,165.14,165.3,164.97,165.06,9191.0,164.0883,164.2472,163.9193,164.0088,9191.0
2025-02-06 15:15:00,164.97,165.19,164.92,165.06,19861.0,163.9193,164.1379,163.8697,164.0088,19861.0
2025-02-06 15:20:00,164.98,165.27,164.93,165.19,8475.0,163.9293,164.2174,163.8796,164.1379,8475.0
2025-02-06 15:25:00,165.19,165.5,165.18,165.5,11129.0,164.1379,164.446,164.128,164.446,11129.0
2025-02-06 15:30:00,165.56,165.66,165.3,165.36,19084.0,164.5056,164.6049,164.2472,164.3069,19084.0
2025-02-06 15:35:00,165.37,165.45,165.05,165.05,11682.0,164.3168,164.3963,163.9988,163.9988,11682.0
2025-02-06 15:40:00,165.15,165.25,165.04,165.17,11403.0,164.0982,164.1976,163.9889,164.1181,11403.0
2025-02-06 15:45:00,165.17,165.49,165.15,165.43,14197.0,164.1181,164.436,164.0982,164.3764,14197.0
2025-02-06 15:50:00,165.48,165.79,164.94,165.03,26865.0,164.4261,164.7341,163.8895,163.979,26865.0
2025-02-06 15:55:00,165.03,165.11,164.66,164.93,120760.0,163.979,164.0584,163.6113,163.8796,120760.0
2025-02-07 09:30:00,165.56,167.15,165.56,165.89,29751.0,164.5056,166.0855,164.5056,164.8335,29751.0
2025-02-07 09:35:00,165.94,166.41,165.54,165.66,36270.0,164.8832,165.3502,164.4857,164.6049,36270.0
2025-02-07 09:40:00,165.78,165.78,164.91,164.94,33512.0,164.7242,164.7242,163.8597,163.8895,33512.0
2025-02-07 09:45:00,165.02,165.27,164.81,165.16,20806.0,163.969,164.2174,163.7604,164.1081,20806.0
2025-02-07 09:50:00,165.24,165.29,164.55,164.94,18170.0,164.1876,164.2373,163.502,163.8895,18170.0
2025-02-07 09:55:00,165.03,165.19,164.63,164.89,14502.0,163.979,164.1379,163.5815,163.8399,14502.0
2025-02-07 10:00:00,164.8,164.8,163.92,163.95,13182.0,163.7504,163.7504,162.876,162.9058,13182.0
2025-02-07 10:05:00,163.89,165.54,163.74,165.46,18365.0,162.8462,164.4857,162.6972,164.4062,18365.0
2025-02-07 10:10:00,165.53,165.53,164.8,164.84,6957.0,164.4758,164.4758,163.7504,163.7902,6957.0
2025-02-07 10:15:00,164.98,165.2,164.47,164.91,29932.0,163.9293,164.1479,163.4225,163.8597,29932.0
2025-02-07 10:20:00,164.95,165.3,164.42,165.19,10183.0,163.8995,164.2472,163.3728,164.1379,10183.0
2025-02-07 10:25:00,165.18,165.7,164.94,165.36,16549.0,164.128,164.6447,163.8895,164.3069,16549.0
2025-02-07 10:30:00,165.06,165.76,165.05,165.75,15860.0,164.0088,164.7043,163.9988,164.6944,15860.0
2025-02-07 10:35:00,165.85,166.07,165.74,165.82,12584.0,164.7937,165.0123,164.6844,164.7639,12584.0
2025-02-07 10:40:00,165.84,165.93,165.6,165.75,5675.0,164.7838,164.8732,164.5453,164.6944,5675.0
2025-02-07 10:45:00,165.69,165.82,165.43,165.62,9094.0,164.6348,164.7639,164.3764,164.5652,9094.0
2025-02-07 10:50:00,165.52,165.81,164.38,164.51,27912.0,164.4658,164.754,163.3331,163.4623,27912.0
2025-02-07 10:55:00,164.68,165.06,164.59,164.84,8742.0,163.6312,164.0088,163.5418,163.7902,8742.0
2025-02-07 11:00:00,164.74,164.78,164.1,164.43,9641.0,163.6908,163.7306,163.0549,163.3828,9641.0
2025-02-07 11:05:00,164.33,165.08,164.2,164.93,4254.0,163.2834,164.0286,163.1542,163.8796,4254.0
2025-02-07 11:10:00,164.9,165.03,164.6,164.68,9239.0,163.8498,163.979,163.5517,163.6312,9239.0
2025-02-07 11:15:00,164.7,165.27,164.52,164.89,11497.0,163.6511,164.2174,163.4722,163.8399,11497.0
2025-02-07 11:20:00,165.09,165.15,164.71,164.71,8212.0,164.0386,164.0982,163.661,163.661,8212.0
2025-02-07 11:25:00,164.67,164.74,164.25,164.26,13388.0,163.6213,163.6908,163.2039,163.2139,13388.0
2025-02-07 11:30:00,164.35,164.6,164.27,164.59,8995.0,163.3033,163.5517,163.2238,163.5418,8995.0
2025-02-07 11:35:00,164.42,164.43,164.1,164.31,6987.0,163.3728,163.3828,163.0549,163.2635,6987.0
2025-02-07 11:40:00,164.27,164.43,164.0,164.05,12194.0,163.2238,163.3828,162.9555,163.0052,12194.0
2025-02-07 11:45:00,164.06,164.41,163.95,164.26,12085.0,163.0151,163.3629,162.9058,163.2139,12085.0
2025-02-07 11:50:00,164.3,164.36,164.11,164.18,5864.0,163.2536,163.3132,163.0648,163.1344,5864.0
2025-02-07 11:55:00,164.17,164.6,164.05,164.05,22234.0,163.1244,163.5517,163.0052,163.0052,22234.0
2025-02-07 12:00:00,164.19,164.21,163.95,164.09,6502.0,163.1443,163.1642,162.9058,163.0449,6502.0
2025-02-07 12:05:00,164.01,164.77,163.76,164.69,9448.0,162.9655,163.7206,162.717,163.6411,9448.0
2025-02-07 12:10:00,164.49,164.64,164.35,164.57,3909.0,163.4424,163.5914,163.3033,163.5219,3909.0
2025-02-07 12:15:00,164.48,164.58,163.84,164.36,8006.0,163.4325,163.5318,162.7965,163.3132,8006.0
2025-02-07 12:20:00,164.48,164.7,164.26,164.45,4933.0,163.4325,163.6511,163.2139,163.4027,4933.0
2025-02-07 12:25:00,164.34,164.72,164.29,164.69,4626.0,163.2934,163.6709,163.2437,163.6411,4626.0
2025-02-07 12:30:00,164.69,164.86,164.53,164.7,12342.0,163.6411,163.81,163.4821,163.6511,12342.0
2025-02-07 12:35:00,164.7,164.87,164.62,164.87,2906.0,163.6511,163.82,163.5716,163.82,2906.0
2025-02-07 12:40:00,164.82,164.85,164.54,164.73,7682.0,163.7703,163.8001,163.4921,163.6809,7682.0
2025-02-07 12:45:00,164.71,164.77,164.61,164.7,7453.0,163.661,163.7206,163.5616,163.6511,7453.0
2025-02-07 12:50:00,164.7,164.77,164.5,164.68,7480.0,163.6511,163.7206,163.4523,163.6312,7480.0
2025-02-07 12:55:00,164.61,164.8,164.61,164.67,5789.0,163.5616,163.7504,163.5616,163.6213,5789.0
2025-02-07 13:00:00,164.67,164.9,164.56,164.9,5855.0,163.6213,163.8498,163.512,163.8498,5855.0
2025-02-07 13:05:00,164.89,165.08,164.89,165.03,6616.0,163.8399,164.0286,163.8399,163.979,6616.0
2025-02-07 13:10:00,165.04,165.3,165.03,165.3,3581.0,163.9889,164.2472,163.979,164.2472,3581.0
2025-02-07 13:15:00,165.34,165.53,165.29,165.47,23057.0,164.287,164.4758,164.2373,164.4162,23057.0
2025-02-07 13:20:00,165.41,165.71,165.3,165.62,26628.0,164.3565,164.6546,164.2472,164.5652,26628.0
2025-02-07 13:25:00,165.64,165.95,165.59,165.88,13938.0,164.5851,164.8931,164.5354,164.8235,13938.0
2025-02-07 13:30:00,165.81,165.94,165.71,165.72,6483.0,164.754,164.8832,164.6546,164.6646,6483.0
2025-02-07 13:35:00,165.71,165.84,165.63,165.77,13983.0,164.6546,164.7838,164.5751,164.7142,13983.0
2025-02-07 13:40:00,165.77,165.77,165.2,165.33,15531.0,164.7142,164.7142,164.1479,164.277,15531.0
2025-02-07 13:45:00,165.33,165.33,165.02,165.11,7093.0,164.277,164.277,163.969,164.0584,7093.0
2025-02-07 13:50:00,165.11,165.17,164.74,164.81,7146.0,164.0584,164.1181,163.6908,163.7604,7146.0
2025-02-07 13:55:00,164.81,164.87,164.54,164.61,7444.0,163.7604,163.82,163.4921,163.5616,7444.0
2025-02-07 14:00:00,164.62,164.64,164.4,164.63,12931.0,163.5716,163.5914,163.353,163.5815,12931.0
2025-02-07 14:05:00,164.67,164.77,164.52,164.77,7428.0,163.6213,163.7206,163.4722,163.7206,7428.0
2025-02-07 14:10:00,164.72,164.81,164.45,164.72,6560.0,163.6709,163.7604,163.4027,163.6709,6560.0
2025-02-07 14:15:00,164.72,164.92,164.71,164.9,29101.0,163.6709,163.8697,163.661,163.8498,29101.0
2025-02-07 14:20:00,164.99,164.99,164.45,164.47,15661.0,163.9392,163.9392,163.4027,163.4225,15661.0
2025-02-07 14:25:00,164.49,164.64,164.25,164.25,14088.0,163.4424,163.5914,163.2039,163.2039,14088.0
2025-02-07 14:30:00,164.22,164.52,164.11,164.2,22233.0,163.1741,163.4722,163.0648,163.1542,22233.0
2025-02-07 14:35:00,164.2,164.27,164.06,164.22,23525.0,163.1542,163.2238,163.0151,163.1741,23525.0
2025-02-07 14:40:00,164.22,164.36,164.14,164.35,35573.0,163.1741,163.3132,163.0946,163.3033,35573.0
2025-02-07 14:45:00,164.41,164.42,164.14,164.25,7121.0,163.3629,163.3728,163.0946,163.2039,7121.0
2025-02-07 14:50:00,164.25,164.29,163.95,164.0,13340.0,163.2039,163.2437,162.9058,162.9555,13340.0
2025-02-07 14:55:00,163.99,164.0,163.85,163.97,9826.0,162.9456,162.9555,162.8065,162.9257,9826.0
2025-02-07 15:00:00,163.91,163.91,163.55,163.59,6900.0,162.8661,162.8661,162.5084,162.5481,6900.0
2025-02-07 15:05:00,163.63,163.73,163.47,163.6,10312.0,162.5879,162.6872,162.4289,162.5581,10312.0
2025-02-07 15:10:00,163.59,163.61,163.44,163.47,5842.0,162.5481,162.568,162.3991,162.4289,5842.0
2025-02-07 15:15:00,163.5,163.68,163.37,163.56,10255.0,162.4587,162.6376,162.3295,162.5183,10255.0
2025-02-07 15:20:00,163.56,163.58,163.42,163.51,8535.0,162.5183,162.5382,162.3792,162.4686,8535.0
2025-02-07 15:25:00,163.47,163.52,163.32,163.45,10215.0,162.4289,162.4786,162.2799,162.409,10215.0
2025-02-07 15:30:00,163.45,163.64,163.39,163.58,13636.0,162.409,162.5978,162.3494,162.5382,13636.0
2025-02-07 15:35:00,163.69,163.78,163.5,163.61,19845.0,162.6475,162.7369,162.4587,162.568,19845.0
2025-02-07 15:40:00,163.53,163.74,163.53,163.62,10093.0,162.4885,162.6972,162.4885,162.5779,10093.0
2025-02-07 15:45:00,163.63,163.76,163.46,163.66,18810.0,162.5879,162.717,162.419,162.6177,18810.0
2025-02-07 15:50:00,163.66,163.99,163.49,163.55,27462.0,162.6177,162.9456,162.4488,162.5084,27462.0
2025-02-07 15:55:00,163.5,163.58,163.11,163.39,131720.0,162.4587,162.5382,162.0712,162.3494,131720.0
2025-02-10 09:30:00,164.49,164.76,163.76,163.9,26918.0,163.4424,163.7107,162.717,162.8562,26918.0
2025-02-10 09:35:00,164.13,164.23,163.0,163.03,5262.0,163.0847,163.1841,161.9619,161.9917,5262.0
2025-02-10 09:40:00,163.0,163.05,162.1,162.31,16962.0,161.9619,162.0116,161.0676,161.2763,16962.0
2025-02-10 09:45:00,162.24,163.0,162.24,162.95,14259.0,161.2067,161.9619,161.2067,161.9122,14259.0
2025-02-10 09:50:00,162.82,163.62,162.71,163.62,34269.0,161.783,162.5779,161.6737,162.5779,34269.0
2025-02-10 09:55:00,163.35,163.6,163.12,163.4,1814.0,162.3097,162.5581,162.0811,162.3593,1814.0
2025-02-10 10:00:00,163.36,163.36,162.89,163.23,9762.0,162.3196,162.3196,161.8526,162.1904,9762.0
2025-02-10 10:05:00,163.3,163.3,162.37,162.37,10945.0,162.26,162.26,161.3359,161.3359,10945.0
2025-02-10 10:10:00,162.46,162.6,162.02,162.25,18984.0,161.4253,161.5644,160.9881,161.2167,18984.0
2025-02-10 10:15:00,162.12,162.14,161.97,162.04,3885.0,161.0875,161.1074,160.9384,161.008,3885.0
2025-02-10 10:20:00,161.93,161.97,161.37,161.51,9023.0,160.8987,160.9384,160.3423,160.4814,9023.0
2025-02-10 10:25:00,161.59,161.65,161.31,161.53,11057.0,160.5609,160.6205,160.2827,160.5013,11057.0
2025-02-10 10:30:00,161.56,162.04,161.42,161.42,16367.0,160.5311,161.008,160.392,160.392,16367.0
2025-02-10 10:35:00,161.44,161.8,161.23,161.25,11014.0,160.4118,160.7695,160.2032,160.223,11014.0
2025-02-10 10:40:00,161.25,161.26,160.81,161.02,16161.0,160.223,160.233,159.7858,159.9945,16161.0
2025-02-10 10:45:00,160.85,161.49,160.85,161.32,14995.0,159.8256,160.4615,159.8256,160.2926,14995.0
2025-02-10 10:50:00,161.41,161.62,161.13,161.17,8546.0,160.382,160.5907,160.1038,160.1435,8546.0
2025-02-10 10:55:00,161.16,161.85,161.16,161.79,6998.0,160.1336,160.8192,160.1336,160.7596,6998.0
2025-02-10 11:00:00,161.88,162.09,161.54,161.54,10081.0,160.849,161.0577,160.5112,160.5112,10081.0
2025-02-10 11:05:00,161.62,161.84,161.48,161.48,10193.0,160.5907,160.8093,160.4516,160.4516,10193.0
2025-02-10 11:10:00,161.55,161.72,161.25,161.25,2985.0,160.5211,160.69,160.223,160.223,2985.0
2025-02-10 11:15:00,161.21,161.21,160.79,160.96,11798.0,160.1833,160.1833,159.766,159.9349,11798.0
2025-02-10 11:20:00,160.97,161.1,160.81,161.0,10640.0,159.9448,160.074,159.7858,159.9746,10640.0
2025-02-10 11:25:00,161.0,161.11,160.81,160.98,4814.0,159.9746,160.0839,159.7858,159.9548,4814.0
2025-02-10 11:30:00,161.09,161.17,160.87,161.17,2498.0,160.0641,160.1435,159.8455,160.1435,2498.0
2025-02-10 11:35:00,161.08,161.5,161.08,161.5,7117.0,160.0541,160.4714,160.0541,160.4714,7117.0
2025-02-10 11:40:00,161.47,161.61,161.41,161.53,6721.0,160.4416,160.5807,160.382,160.5013,6721.0
2025-02-10 11:45:00,161.53,161.54,161.32,161.39,6981.0,160.5013,160.5112,160.2926,160.3621,6981.0
2025-02-10 11:50:00,161.44,161.68,161.44,161.58,4657.0,160.4118,160.6503,160.4118,160.5509,4657.0
2025-02-10 11:55:00,161.49,161.54,161.38,161.54,4114.0,160.4615,160.5112,160.3522,160.5112,4114.0
2025-02-10 12:00:00,161.51,161.67,161.51,161.67,1402.0,160.4814,160.6404,160.4814,160.6404,1402.0
2025-02-10 12:05:00,161.7,161.7,161.4,161.47,11443.0,160.6702,160.6702,160.3721,160.4416,11443.0
2025-02-10 12:10:00,161.4,161.4,161.18,161.33,8063.0,160.3721,160.3721,160.1535,160.3025,8063.0
2025-02-10 12:15:00,161.23,161.45,161.19,161.42,5120.0,160.2032,160.4218,160.1634,160.392,5120.0
2025-02-10 12:20:00,161.34,161.4,161.17,161.36,4176.0,160.3125,160.3721,160.1435,160.3323,4176.0
2025-02-10 12:25:00,161.41,161.44,161.25,161.28,5221.0,160.382,160.4118,160.223,160.2528,5221.0
2025-02-10 12:30:00,161.27,161.47,161.27,161.47,4782.0,160.2429,160.4416,160.2429,160.4416,4782.0
2025-02-10 12:35:00,161.41,161.49,161.34,161.46,3431.0,160.382,160.4615,160.3125,160.4317,3431.0
2025-02-10 12:40:00,161.5,161.56,161.36,161.36,7591.0,160.4714,160.5311,160.3323,160.3323,7591.0
2025-02-10 12:45:00,161.39,161.5,161.29,161.5,7840.0,160.3621,160.4714,160.2628,160.4714,7840.0
2025-02-10 12:50:00,161.64,162.15,161.63,162.13,5769.0,160.6105,161.1173,160.6006,161.0974,5769.0
2025-02-10 12:55:00,162.11,162.15,162.06,162.15,1000.0,161.0776,161.1173,161.0279,161.1173,1000.0
2025-02-10 13:00:00,162.15,162.32,162.07,162.28,3662.0,161.1173,161.2862,161.0378,161.2465,3662.0
2025-02-10 13:05:00,162.28,162.4,162.24,162.37,2413.0,161.2465,161.3657,161.2067,161.3359,2413.0
2025-02-10 13:10:00,162.42,162.51,162.36,162.46,2989.0,161.3856,161.475,161.326,161.4253,2989.0
2025-02-10 13:15:00,162.49,162.58,162.21,162.21,9377.0,161.4551,161.5446,161.1769,161.1769,9377.0
2025-02-10 13:20:00,162.21,162.22,162.04,162.12,4532.0,161.1769,161.1869,161.008,161.0875,4532.0
2025-02-10 13:25:00,162.19,162.26,162.07,162.07,5059.0,161.157,161.2266,161.0378,161.0378,5059.0
2025-02-10 13:30:00,162.08,162.16,162.07,162.11,2472.0,161.0477,161.1272,161.0378,161.0776,2472.0
2025-02-10 13:35:00,162.05,162.12,161.92,162.08,9501.0,161.0179,161.0875,160.8888,161.0477,9501.0
2025-02-10 13:40:00,162.11,162.3,162.11,162.28,5348.0,161.0776,161.2663,161.0776,161.2465,5348.0
2025-02-10 13:45:00,162.32,162.34,162.2,162.31,5149.0,161.2862,161.3061,161.167,161.2763,5149.0
2025-02-10 13:50:00,162.35,162.55,162.32,162.44,6506.0,161.316,161.5148,161.2862,161.4055,6506.0
2025-02-10 13:55:00,162.52,162.67,162.5,162.64,5354.0,161.4849,161.634,161.4651,161.6042,5354.0
2025-02-10 14:00:00,162.65,162.65,162.32,162.56,9020.0,161.6141,161.6141,161.2862,161.5247,9020.0
2025-02-10 14:05:00,162.58,162.68,162.49,162.68,4509.0,161.5446,161.6439,161.4551,161.6439,4509.0
2025-02-10 14:10:00,162.68,162.85,162.64,162.82,2390.0,161.6439,161.8128,161.6042,161.783,2390.0
2025-02-10 14:15:00,162.85,162.86,162.7,162.72,3115.0,161.8128,161.8228,161.6638,161.6837,3115.0
2025-02-10 14:20:00,162.66,162.8,162.65,162.66,8698.0,161.6241,161.7632,161.6141,161.6241,8698.0
2025-02-10 14:25:00,162.6,162.62,162.44,162.52,3707.0,161.5644,161.5843,161.4055,161.4849,3707.0
2025-02-10 14:30:00,162.52,162.61,162.43,162.44,7409.0,161.4849,161.5744,161.3955,161.4055,7409.0
2025-02-10 14:35:00,162.46,162.54,162.45,162.5,22871.0,161.4253,161.5048,161.4154,161.4651,22871.0
2025-02-10 14:40:00,162.45,162.5,162.24,162.24,5813.0,161.4154,161.4651,161.2067,161.2067,5813.0
2025-02-10 14:45:00,162.31,162.47,162.25,162.43,4109.0,161.2763,161.4353,161.2167,161.3955,4109.0
2025-02-10 14:50:00,162.43,162.53,162.42,162.43,2307.0,161.3955,161.4949,161.3856,161.3955,2307.0
2025-02-10 14:55:00,162.43,162.45,162.24,162.24,5975.0,161.3955,161.4154,161.2067,161.2067,5975.0
2025-02-10 15:00:00,162.23,162.42,162.15,162.27,8870.0,161.1968,161.3856,161.1173,161.2365,8870.0
2025-02-10 15:05:00,162.28,162.42,162.26,162.27,7613.0,161.2465,161.3856,161.2266,161.2365,7613.0
2025-02-10 15:10:00,162.29,162.47,162.29,162.39,5103.0,161.2564,161.4353,161.2564,161.3558,5103.0
2025-02-10 15:15:00,162.39,162.39,162.14,162.22,3060.0,161.3558,161.3558,161.1074,161.1869,3060.0
2025-02-10 15:20:00,162.2,162.2,161.95,162.16,6750.0,161.167,161.167,160.9186,161.1272,6750.0
2025-02-10 15:25:00,162.17,162.31,162.17,162.28,4892.0,161.1372,161.2763,161.1372,161.2465,4892.0
2025-02-10 15:30:00,162.26,162.3,162.16,162.16,7294.0,161.2266,161.2663,161.1272,161.1272,7294.0
2025-02-10 15:35:00,162.19,162.19,161.88,161.88,19842.0,161.157,161.157,160.849,160.849,19842.0
2025-02-10 15:40:00,161.94,162.25,161.88,162.25,35567.0,160.9086,161.2167,160.849,161.2167,35567.0
2025-02-10 15:45:00,162.23,162.47,162.22,162.43,12340.0,161.1968,161.4353,161.1869,161.3955,12340.0
2025-02-10 15:50:00,162.47,162.72,162.04,162.11,99807.0,161.4353,161.6837,161.008,161.0776,99807.0
2025-02-10 15:55:00,162.05,162.29,162.0,162.14,91405.0,161.0179,161.2564,160.9683,161.1074,91405.0
2025-02-11 09:30:00,160.5,160.55,159.19,159.7,41610.0,159.4778,159.5275,158.1762,158.6829,41610.0
2025-02-11 09:35:00,159.77,160.06,158.65,159.25,25839.0,158.7525,159.0406,157.6396,158.2358,25839.0
2025-02-11 09:40:00,159.25,159.79,159.09,159.29,31232.0,158.2358,158.7723,158.0768,158.2755,31232.0
2025-02-11 09:45:00,159.36,159.59,158.94,159.09,36220.0,158.3451,158.5736,157.9277,158.0768,36220.0
2025-02-11 09:50:00,159.09,159.21,158.03,158.41,41688.0,158.0768,158.196,157.0235,157.4011,41688.0
2025-02-11 09:55:00,158.5,158.56,158.13,158.13,24568.0,157.4905,157.5502,157.1229,157.1229,24568.0
2025-02-11 10:00:00,158.31,158.72,157.93,158.0,39098.0,157.3018,157.7091,156.9242,156.9937,39098.0
2025-02-11 10:05:00,158.09,158.09,157.69,157.9,32631.0,157.0832,157.0832,156.6857,156.8944,32631.0
2025-02-11 10:10:00,157.8,158.06,157.7,157.77,23718.0,156.795,157.0533,156.6956,156.7652,23718.0
2025-02-11 10:15:00,157.71,157.78,157.39,157.52,13567.0,156.7056,156.7751,156.3876,156.5168,13567.0
2025-02-11 10:20:00,157.57,157.66,157.12,157.3,13071.0,156.5665,156.6559,156.1193,156.2982,13071.0
2025-02-11 10:25:00,157.28,157.39,156.88,156.91,60392.0,156.2783,156.3876,155.8809,155.9107,60392.0
2025-02-11 10:30:00,156.93,157.76,156.93,157.7,58289.0,155.9305,156.7553,155.9305,156.6956,58289.0
2025-02-11 10:35:00,157.77,157.81,157.44,157.63,21791.0,156.7652,156.8049,156.4373,156.6261,21791.0
2025-02-11 10:40:00,157.53,157.89,157.46,157.72,15799.0,156.5267,156.8844,156.4572,156.7155,15799.0
2025-02-11 10:45:00,157.8,158.28,157.78,158.28,16129.0,156.795,157.2719,156.7751,157.2719,16129.0
2025-02-11 10:50:00,158.21,158.69,158.21,158.3,13039.0,157.2024,157.6793,157.2024,157.2918,13039.0
2025-02-11 10:55:00,158.38,158.48,158.14,158.14,12847.0,157.3713,157.4707,157.1328,157.1328,12847.0
2025-02-11 11:00:00,158.16,158.2,157.97,158.01,16250.0,157.1527,157.1925,156.9639,157.0037,16250.0
2025-02-11 11:05:00,158.0,158.03,157.86,157.86,10128.0,156.9937,157.0235,156.8546,156.8546,10128.0
2025-02-11 11:10:00,157.85,158.07,157.75,157.79,14652.0,156.8447,157.0633,156.7453,156.7851,14652.0
2025-02-11 11:15:00,157.84,158.21,157.84,157.99,13548.0,156.8348,157.2024,156.8348,156.9838,13548.0
2025-02-11 11:20:00,158.02,158.13,157.96,157.96,11214.0,157.0136,157.1229,156.954,156.954,11214.0
2025-02-11 11:25:00,158.01,158.03,157.19,157.19,24449.0,157.0037,157.0235,156.1889,156.1889,24449.0
2025-02-11 11:30:00,157.22,157.58,157.17,157.24,25018.0,156.2187,156.5764,156.169,156.2386,25018.0
2025-02-11 11:35:00,157.28,157.37,157.01,157.01,48733.0,156.2783,156.3677,156.01,156.01,48733.0
2025-02-11 11:40:00,157.13,157.21,156.96,157.19,40824.0,156.1293,156.2088,155.9604,156.1889,40824.0
2025-02-11 11:45:00,157.19,157.34,157.1,157.22,16206.0,156.1889,156.3379,156.0995,156.2187,16206.0
2025-02-11 11:50:00,157.2,157.45,157.15,157.19,27098.0,156.1988,156.4472,156.1491,156.1889,27098.0
2025-02-11 11:55:00,157.16,157.52,157.08,157.46,28447.0,156.1591,156.5168,156.0796,156.4572,28447.0
2025-02-11 12:00:00,157.39,157.54,157.23,157.47,19721.0,156.3876,156.5367,156.2286,156.4671,19721.0
2025-02-11 12:05:00,157.47,157.87,157.47,157.77,18399.0,156.4671,156.8646,156.4671,156.7652,18399.0
2025-02-11 12:10:00,157.78,158.05,157.69,157.86,12967.0,156.7751,157.0434,156.6857,156.8546,12967.0
2025-02-11 12:15:00,157.9,158.4,157.77,158.28,30738.0,156.8944,157.3912,156.7652,157.2719,30738.0
2025-02-11 12:20:00,158.3,158.43,158.1,158.37,18217.0,157.2918,157.421,157.0931,157.3614,18217.0
2025-02-11 12:25:00,158.37,158.49,158.21,158.29,21810.0,157.3614,157.4806,157.2024,157.2819,21810.0
2025-02-11 12:30:00,158.28,158.44,158.16,158.16,16142.0,157.2719,157.4309,157.1527,157.1527,16142.0
2025-02-11 12:35:00,158.16,158.35,158.08,158.17,14215.0,157.1527,157.3415,157.0732,157.1626,14215.0
2025-02-11 12:40:00,158.14,158.23,158.09,158.15,18346.0,157.1328,157.2223,157.0832,157.1428,18346.0
2025-02-11 12:45:00,158.09,158.22,158.05,158.18,21354.0,157.0832,157.2123,157.0434,157.1726,21354.0
2025-02-11 12:50:00,158.22,158.23,157.97,158.23,16009.0,157.2123,157.2223,156.9639,157.2223,16009.0
2025-02-11 12:55:00,158.28,158.31,158.13,158.13,6156.0,157.2719,157.3018,157.1229,157.1229,6156.0
2025-02-11 13:00:00,158.19,158.19,157.92,157.94,32392.0,157.1825,157.1825,156.9142,156.9341,32392.0
2025-02-11 13:05:00,157.98,158.12,157.94,158.03,14714.0,156.9739,157.113,156.9341,157.0235,14714.0
2025-02-11 13:10:00,158.03,158.21,157.99,158.02,24426.0,157.0235,157.2024,156.9838,157.0136,24426.0
2025-02-11 13:15:00,158.01,158.31,157.98,158.31,21032.0,157.0037,157.3018,156.9739,157.3018,21032.0
2025-02-11 13:20:00,158.31,158.31,158.09,158.1,5400.0,157.3018,157.3018,157.0832,157.0931,5400.0
2025-02-11 13:25:00,158.1,158.18,158.07,158.1,12402.0,157.0931,157.1726,157.0633,157.0931,12402.0
2025-02-11 13:30:00,158.04,158.32,157.99,158.19,33139.0,157.0335,157.3117,156.9838,157.1825,33139.0
2025-02-11 13:35:00,158.21,158.29,158.15,158.15,24788.0,157.2024,157.2819,157.1428,157.1428,24788.0
2025-02-11 13:40:00,158.17,158.25,158.1,158.17,13450.0,157.1626,157.2421,157.0931,157.1626,13450.0
2025-02-11 13:45:00,158.17,158.57,158.16,158.41,45353.0,157.1626,157.5601,157.1527,157.4011,45353.0
2025-02-11 13:50:00,158.45,158.45,158.16,158.17,19254.0,157.4409,157.4409,157.1527,157.1626,19254.0
2025-02-11 13:55:00,158.16,158.19,158.0,158.0,23025.0,157.1527,157.1825,156.9937,156.9937,23025.0
2025-02-11 14:00:00,157.99,158.24,157.98,158.13,21087.0,156.9838,157.2322,156.9739,157.1229,21087.0
2025-02-11 14:05:00,158.14,158.23,158.02,158.03,12020.0,157.1328,157.2223,157.0136,157.0235,12020.0
2025-02-11 14:10:00,157.99,158.14,157.97,158.14,12108.0,156.9838,157.1328,156.9639,157.1328,12108.0
2025-02-11 14:15:00,158.09,158.21,158.06,158.16,4631.0,157.0832,157.2024,157.0533,157.1527,4631.0
2025-02-11 14:20:00,158.28,158.44,158.21,158.36,13260.0,157.2719,157.4309,157.2024,157.3514,13260.0
2025-02-11 14:25:00,158.42,158.51,158.35,158.35,13754.0,157.4111,157.5005,157.3415,157.3415,13754.0
2025-02-11 14:30:00,158.41,158.42,158.24,158.33,22285.0,157.4011,157.4111,157.2322,157.3216,22285.0
2025-02-11 14:35:00,158.33,158.47,158.32,158.44,40237.0,157.3216,157.4607,157.3117,157.4309,40237.0
2025-02-11 14:40:00,158.48,158.72,158.44,158.61,22648.0,157.4707,157.7091,157.4309,157.5998,22648.0
2025-02-11 14:45:00,158.61,158.65,158.26,158.42,27965.0,157.5998,157.6396,157.2521,157.4111,27965.0
2025-02-11 14:50:00,158.39,158.43,158.2,158.29,19315.0,157.3812,157.421,157.1925,157.2819,19315.0
2025-02-11 14:55:00,158.27,158.48,158.25,158.28,41196.0,157.262,157.4707,157.2421,157.2719,41196.0
2025-02-11 15:00:00,158.31,158.35,158.19,158.22,44307.0,157.3018,157.3415,157.1825,157.2123,44307.0
2025-02-11 15:05:00,158.23,158.32,158.15,158.32,18717.0,157.2223,157.3117,157.1428,157.3117,18717.0
2025-02-11 15:10:00,158.32,158.46,158.24,158.44,22639.0,157.3117,157.4508,157.2322,157.4309,22639.0
2025-02-11 15:15:00,158.41,158.6,158.18,158.56,26122.0,157.4011,157.5899,157.1726,157.5502,26122.0
2025-02-11 15:20:00,158.56,158.63,158.52,158.56,22401.0,157.5502,157.6197,157.5104,157.5502,22401.0
2025-02-11 15:25:00,158.56,158.56,158.36,158.37,25294.0,157.5502,157.5502,157.3514,157.3614,25294.0
2025-02-11 15:30:00,158.34,158.44,158.29,158.33,38600.0,157.3316,157.4309,157.2819,157.3216,38600.0
2025-02-11 15:35:00,158.31,158.41,158.27,158.28,40180.0,157.3018,157.4011,157.262,157.2719,40180.0
2025-02-11 15:40:00,158.27,158.38,158.12,158.15,37376.0,157.262,157.3713,157.113,157.1428,37376.0
2025-02-11 15:45:00,158.15,158.17,157.79,157.81,88513.0,157.1428,157.1626,156.7851,156.8049,88513.0
2025-02-11 15:50:00,157.84,158.29,157.8,158.12,68064.0,156.8348,157.2819,156.795,157.113,68064.0
2025-02-11 15:55:00,158.14,158.24,157.99,158.13,198395.0,157.1328,157.2322,156.9838,157.1229,198395.0
2025-02-12 09:30:00,155.1,155.34,153.62,154.33,141564.0,154.1122,154.3507,152.6416,153.3471,141564.0
2025-02-12 09:35:00,154.31,154.37,153.6,153.82,54177.0,153.3272,153.3869,152.6218,152.8404,54177.0
2025-02-12 09:40:00,153.76,153.76,152.8,153.11,26064.0,152.7807,152.7807,151.8268,152.1349,26064.0
2025-02-12 09:45:00,153.17,154.57,153.03,154.57,50666.0,152.1945,153.5856,152.0554,153.5856,50666.0
2025-02-12 09:50:00,154.56,154.79,154.26,154.74,32488.0,153.5756,153.8042,153.2776,153.7545,32488.0
2025-02-12 09:55:00,154.7,155.15,154.5,154.94,49972.0,153.7147,154.1619,153.516,153.9532,49972.0
2025-02-12 10:00:00,154.98,155.18,154.38,154.48,156430.0,153.993,154.1917,153.3968,153.4962,156430.0
2025-02-12 10:05:00,154.47,155.33,154.39,154.81,45704.0,153.4862,154.3407,153.4067,153.824,45704.0
2025-02-12 10:10:00,154.81,154.84,154.5,154.74,19232.0,153.824,153.8539,153.516,153.7545,19232.0
2025-02-12 10:15:00,154.74,155.51,154.56,155.33,62996.0,153.7545,154.5196,153.5756,154.3407,62996.0
2025-02-12 10:20:00,155.31,155.89,155.19,155.58,42073.0,154.3209,154.8972,154.2016,154.5891,42073.0
2025-02-12 10:25:00,155.58,155.86,155.46,155.64,34464.0,154.5891,154.8674,154.4699,154.6488,34464.0
2025-02-12 10:30:00,155.6,155.8,155.34,155.55,72074.0,154.609,154.8077,154.3507,154.5593,72074.0
2025-02-12 10:35:00,155.55,156.67,155.44,156.56,48413.0,154.5593,155.6722,154.45,155.5629,48413.0
2025-02-12 10:40:00,156.56,157.24,156.43,156.81,74642.0,155.5629,156.2386,155.4337,155.8113,74642.0
2025-02-12 10:45:00,156.9,157.23,156.58,156.85,16863.0,155.9007,156.2286,155.5828,155.8511,16863.0
2025-02-12 10:50:00,156.96,157.02,156.71,156.87,10799.0,155.9604,156.02,155.7119,155.8709,10799.0
2025-02-12 10:55:00,156.81,157.06,156.81,156.95,9057.0,155.8113,156.0597,155.8113,155.9504,9057.0
2025-02-12 11:00:00,156.95,157.06,156.6,156.72,23675.0,155.9504,156.0597,155.6026,155.7219,23675.0
2025-02-12 11:05:00,156.7,156.8,156.37,156.41,13400.0,155.702,155.8014,155.3741,155.4139,13400.0
2025-02-12 11:10:00,156.36,156.65,156.2,156.39,22344.0,155.3642,155.6523,155.2052,155.394,22344.0
2025-02-12 11:15:00,156.31,156.86,156.25,156.69,112865.0,155.3145,155.861,155.2549,155.6921,112865.0
2025-02-12 11:20:00,156.69,156.77,156.29,156.41,21259.0,155.6921,155.7716,155.2946,155.4139,21259.0
2025-02-12 11:25:00,156.41,156.41,155.63,155.72,48595.0,155.4139,155.4139,154.6388,154.7283,48595.0
2025-02-12 11:30:00,155.7,156.01,155.64,155.88,79302.0,154.7084,155.0164,154.6488,154.8872,79302.0
2025-02-12 11:35:00,155.88,156.09,155.79,155.97,14774.0,154.8872,155.0959,154.7978,154.9767,14774.0
2025-02-12 11:40:00,156.01,156.15,155.96,156.15,4070.0,155.0164,155.1555,154.9667,155.1555,4070.0
2025-02-12 11:45:00,156.06,156.31,156.06,156.28,7581.0,155.0661,155.3145,155.0661,155.2847,7581.0
2025-02-12 11:50:00,156.28,156.86,156.21,156.86,12744.0,155.2847,155.861,155.2151,155.861,12744.0
2025-02-12 11:55:00,156.86,157.14,156.86,156.96,15202.0,155.861,156.1392,155.861,155.9604,15202.0
2025-02-12 12:00:00,156.97,157.11,156.81,156.91,18259.0,155.9703,156.1094,155.8113,155.9107,18259.0
2025-02-12 12:05:00,156.91,156.98,156.77,156.89,17954.0,155.9107,155.9802,155.7716,155.8908,17954.0
2025-02-12 12:10:00,156.9,157.26,156.85,157.26,30322.0,155.9007,156.2584,155.8511,156.2584,30322.0
2025-02-12 12:15:00,157.19,157.26,156.9,156.94,14977.0,156.1889,156.2584,155.9007,155.9405,14977.0
2025-02-12 12:20:00,156.94,157.2,156.94,157.04,21435.0,155.9405,156.1988,155.9405,156.0398,21435.0
2025-02-12 12:25:00,157.11,157.11,156.67,156.68,14057.0,156.1094,156.1094,155.6722,155.6821,14057.0
2025-02-12 12:30:00,156.66,156.81,156.58,156.74,11970.0,155.6623,155.8113,155.5828,155.7418,11970.0
2025-02-12 12:35:00,156.69,156.99,156.56,156.85,13652.0,155.6921,155.9902,155.5629,155.8511,13652.0
2025-02-12 12:40:00,156.79,156.88,156.7,156.75,8480.0,155.7914,155.8809,155.702,155.7517,8480.0
2025-02-12 12:45:00,156.73,157.05,156.71,156.94,13364.0,155.7318,156.0498,155.7119,155.9405,13364.0
2025-02-12 12:50:00,157.01,157.17,156.86,157.12,69181.0,156.01,156.169,155.861,156.1193,69181.0
2025-02-12 12:55:00,157.08,157.3,157.08,157.23,16627.0,156.0796,156.2982,156.0796,156.2286,16627.0
2025-02-12 13:00:00,157.22,157.47,157.21,157.35,8032.0,156.2187,156.4671,156.2088,156.3479,8032.0
2025-02-12 13:05:00,157.39,157.49,157.19,157.26,22559.0,156.3876,156.487,156.1889,156.2584,22559.0
2025-02-12 13:10:00,157.26,157.66,157.26,157.66,3413.0,156.2584,156.6559,156.2584,156.6559,3413.0
2025-02-12 13:15:00,157.64,157.64,157.5,157.59,8563.0,156.636,156.636,156.4969,156.5863,8563.0
2025-02-12 13:20:00,157.6,157.85,157.58,157.85,10139.0,156.5963,156.8447,156.5764,156.8447,10139.0
2025-02-12 13:25:00,157.88,157.98,157.78,157.89,17323.0,156.8745,156.9739,156.7751,156.8844,17323.0
2025-02-12 13:30:00,157.92,157.93,157.62,157.7,15561.0,156.9142,156.9242,156.6162,156.6956,15561.0
2025-02-12 13:35:00,157.71,157.9,157.46,157.81,54280.0,156.7056,156.8944,156.4572,156.8049,54280.0
2025-02-12 13:40:00,157.81,157.89,157.59,157.62,20459.0,156.8049,156.8844,156.5863,156.6162,20459.0
2025-02-12 13:45:00,157.62,157.74,157.5,157.51,18216.0,156.6162,156.7354,156.4969,156.5069,18216.0
2025-02-12 13:50:00,157.55,157.75,157.53,157.67,10507.0,156.5466,156.7453,156.5267,156.6658,10507.0
2025-02-12 13:55:00,157.63,157.81,157.45,157.58,30287.0,156.6261,156.8049,156.4472,156.5764,30287.0
2025-02-12 14:00:00,157.58,157.65,157.19,157.31,30480.0,156.5764,156.646,156.1889,156.3081,30480.0
2025-02-12 14:05:00,157.27,157.43,157.13,157.39,10364.0,156.2684,156.4274,156.1293,156.3876,10364.0
2025-02-12 14:10:00,157.32,157.39,157.26,157.37,12560.0,156.3181,156.3876,156.2584,156.3677,12560.0
2025-02-12 14:15:00,157.33,157.45,157.28,157.45,11069.0,156.328,156.4472,156.2783,156.4472,11069.0
2025-02-12 14:20:00,157.45,157.46,157.28,157.36,20178.0,156.4472,156.4572,156.2783,156.3578,20178.0
2025-02-12 14:25:00,157.36,157.42,157.23,157.39,10608.0,156.3578,156.4174,156.2286,156.3876,10608.0
2025-02-12 14:30:00,157.39,157.49,157.37,157.49,6542.0,156.3876,156.487,156.3677,156.487,6542.0
2025-02-12 14:35:00,157.47,157.65,157.47,157.64,11018.0,156.4671,156.646,156.4671,156.636,11018.0
2025-02-12 14:40:00,157.63,157.7,157.42,157.52,15080.0,156.6261,156.6956,156.4174,156.5168,15080.0
2025-02-12 14:45:00,157.6,157.71,157.43,157.71,31059.0,156.5963,156.7056,156.4274,156.7056,31059.0
2025-02-12 14:50:00,157.69,157.69,157.56,157.61,19365.0,156.6857,156.6857,156.5565,156.6062,19365.0
2025-02-12 14:55:00,157.56,157.56,157.36,157.44,19074.0,156.5565,156.5565,156.3578,156.4373,19074.0
2025-02-12 15:00:00,157.5,157.54,157.25,157.28,9575.0,156.4969,156.5367,156.2485,156.2783,9575.0
2025-02-12 15:05:00,157.31,157.38,157.15,157.33,8858.0,156.3081,156.3777,156.1491,156.328,8858.0
2025-02-12 15:10:00,157.27,157.43,157.23,157.24,23949.0,156.2684,156.4274,156.2286,156.2386,23949.0
2025-02-12 15:15:00,157.28,157.45,157.23,157.34,29780.0,156.2783,156.4472,156.2286,156.3379,29780.0
2025-02-12 15:20:00,157.34,157.39,157.22,157.23,15028.0,156.3379,156.3876,156.2187,156.2286,15028.0
2025-02-12 15:25:00,157.21,157.25,157.1,157.12,14244.0,156.2088,156.2485,156.0995,156.1193,14244.0
2025-02-12 15:30:00,157.12,157.17,157.0,157.12,26063.0,156.1193,156.169,156.0001,156.1193,26063.0
2025-02-12 15:35:00,157.12,157.13,156.8,156.83,19594.0,156.1193,156.1293,155.8014,155.8312,19594.0
2025-02-12 15:40:00,156.85,156.85,156.29,156.34,35500.0,155.8511,155.8511,155.2946,155.3443,35500.0
2025-02-12 15:45:00,156.34,156.86,156.32,156.8,43688.0,155.3443,155.861,155.3244,155.8014,43688.0
2025-02-12 15:50:00,156.89,157.19,156.83,156.89,61728.0,155.8908,156.1889,155.8312,155.8908,61728.0
2025-02-12 15:55:00,156.89,157.48,156.89,157.44,173461.0,155.8908,156.477,155.8908,156.4373,173461.0
2025-02-13 09:30:00,158.2,159.12,158.1,158.61,43707.0,157.1925,158.1066,157.0931,157.5998,43707.0
2025-02-13 09:35:00,158.36,158.93,158.08,158.43,9294.0,157.3514,157.9178,157.0732,157.421,9294.0
2025-02-13 09:40:00,158.43,159.45,158.14,159.45,13460.0,157.421,158.4345,157.1328,158.4345,13460.0
2025-02-13 09:45:00,159.44,159.89,158.66,158.83,10971.0,158.4246,158.8717,157.6495,157.8184,10971.0
2025-02-13 09:50:00,158.83,158.97,158.39,158.73,9639.0,157.8184,157.9576,157.3812,157.7191,9639.0
2025-02-13 09:55:00,158.63,158.63,157.8,157.96,21697.0,157.6197,157.6197,156.795,156.954,21697.0
2025-02-13 10:00:00,157.96,158.42,157.7,157.94,25567.0,156.954,157.4111,156.6956,156.9341,25567.0
2025-02-13 10:05:00,157.84,158.42,157.81,158.42,13418.0,156.8348,157.4111,156.8049,157.4111,13418.0
2025-02-13 10:10:00,158.33,158.5,158.09,158.2,19555.0,157.3216,157.4905,157.0832,157.1925,19555.0
2025-02-13 10:15:00,158.2,158.56,158.2,158.56,4476.0,157.1925,157.5502,157.1925,157.5502,4476.0
2025-02-13 10:20:00,158.62,158.62,157.93,158.01,15049.0,157.6098,157.6098,156.9242,157.0037,15049.0
2025-02-13 10:25:00,157.97,158.09,157.61,158.02,12221.0,156.9639,157.0832,156.6062,157.0136,12221.0
2025-02-13 10:30:00,158.1,158.32,157.84,158.03,16471.0,157.0931,157.3117,156.8348,157.0235,16471.0
2025-02-13 10:35:00,157.93,158.08,157.71,157.77,14354.0,156.9242,157.0732,156.7056,156.7652,14354.0
2025-02-13 10:40:00,157.76,158.02,157.58,157.61,6990.0,156.7553,157.0136,156.5764,156.6062,6990.0
2025-02-13 10:45:00,157.53,157.77,157.39,157.64,7868.0,156.5267,156.7652,156.3876,156.636,7868.0
2025-02-13 10:50:00,157.64,157.89,157.28,157.33,9341.0,156.636,156.8844,156.2783,156.328,9341.0
2025-02-13 10:55:00,157.37,157.63,157.2,157.63,15419.0,156.3677,156.6261,156.1988,156.6261,15419.0
2025-02-13 11:00:00,157.59,157.6,157.23,157.38,10439.0,156.5863,156.5963,156.2286,156.3777,10439.0
2025-02-13 11:05:00,157.46,157.94,157.37,157.7,6327.0,156.4572,156.9341,156.3677,156.6956,6327.0
2025-02-13 11:10:00,157.78,158.07,157.6,157.63,8563.0,156.7751,157.0633,156.5963,156.6261,8563.0
2025-02-13 11:15:00,157.65,157.75,157.47,157.6,6241.0,156.646,156.7453,156.4671,156.5963,6241.0
2025-02-13 11:20:00,157.6,157.72,157.37,157.53,7014.0,156.5963,156.7155,156.3677,156.5267,7014.0
2025-02-13 11:25:00,157.42,157.66,157.36,157.61,5883.0,156.4174,156.6559,156.3578,156.6062,5883.0
2025-02-13 11:30:00,157.69,157.98,157.59,157.83,8736.0,156.6857,156.9739,156.5863,156.8248,8736.0
2025-02-13 11:35:00,157.85,158.18,157.76,158.0,8159.0,156.8447,157.1726,156.7553,156.9937,8159.0
2025-02-13 11:40:00,157.98,158.2,157.92,157.94,10224.0,156.9739,157.1925,156.9142,156.9341,10224.0
2025-02-13 11:45:00,157.94,158.02,157.73,157.9,6522.0,156.9341,157.0136,156.7255,156.8944,6522.0
2025-02-13 11:50:00,157.9,157.95,157.62,157.62,2559.0,156.8944,156.9441,156.6162,156.6162,2559.0
2025-02-13 11:55:00,157.61,157.61,157.32,157.42,4526.0,156.6062,156.6062,156.3181,156.4174,4526.0
2025-02-13 12:00:00,157.34,157.36,157.06,157.23,23769.0,156.3379,156.3578,156.0597,156.2286,23769.0
2025-02-13 12:05:00,157.34,157.34,157.06,157.21,8323.0,156.3379,156.3379,156.0597,156.2088,8323.0
2025-02-13 12:10:00,157.16,157.26,157.02,157.08,4627.0,156.1591,156.2584,156.02,156.0796,4627.0
2025-02-13 12:15:00,157.09,157.23,156.99,156.99,6273.0,156.0895,156.2286,155.9902,155.9902,6273.0
2025-02-13 12:20:00,156.98,157.17,156.9,157.09,6755.0,155.9802,156.169,155.9007,156.0895,6755.0
2025-02-13 12:25:00,157.21,157.45,157.09,157.31,17182.0,156.2088,156.4472,156.0895,156.3081,17182.0
2025-02-13 12:30:00,157.28,157.45,157.13,157.33,49052.0,156.2783,156.4472,156.1293,156.328,49052.0
2025-02-13 12:35:00,157.32,157.76,157.32,157.56,16347.0,156.3181,156.7553,156.3181,156.5565,16347.0
2025-02-13 12:40:00,157.65,157.65,157.36,157.47,6832.0,156.646,156.646,156.3578,156.4671,6832.0
2025-02-13 12:45:00,157.46,157.58,157.41,157.53,8538.0,156.4572,156.5764,156.4075,156.5267,8538.0
2025-02-13 12:50:00,157.53,157.58,157.33,157.36,13081.0,156.5267,156.5764,156.328,156.3578,13081.0
2025-02-13 12:55:00,157.38,157.44,157.22,157.32,23022.0,156.3777,156.4373,156.2187,156.3181,23022.0
2025-02-13 13:00:00,157.35,157.48,157.13,157.16,30426.0,156.3479,156.477,156.1293,156.1591,30426.0
2025-02-13 13:05:00,157.24,157.41,157.12,157.32,3764.0,156.2386,156.4075,156.1193,156.3181,3764.0
2025-02-13 13:10:00,157.3,157.53,157.25,157.5,6663.0,156.2982,156.5267,156.2485,156.4969,6663.0
2025-02-13 13:15:00,157.46,157.53,157.25,157.26,22145.0,156.4572,156.5267,156.2485,156.2584,22145.0
2025-02-13 13:20:00,157.27,157.69,157.23,157.69,35723.0,156.2684,156.6857,156.2286,156.6857,35723.0
2025-02-13 13:25:00,157.69,157.73,157.62,157.68,5966.0,156.6857,156.7255,156.6162,156.6758,5966.0
2025-02-13 13:30:00,157.65,157.76,157.52,157.66,7023.0,156.646,156.7553,156.5168,156.6559,7023.0
2025-02-13 13:35:00,157.68,158.05,157.61,157.94,18662.0,156.6758,157.0434,156.6062,156.9341,18662.0
2025-02-13 13:40:00,157.94,158.04,157.52,157.76,18727.0,156.9341,157.0335,156.5168,156.7553,18727.0
2025-02-13 13:45:00,157.86,158.03,157.67,157.86,6162.0,156.8546,157.0235,156.6658,156.8546,6162.0
2025-02-13 13:50:00,157.76,157.88,157.58,157.82,5454.0,156.7553,156.8745,156.5764,156.8149,5454.0
2025-02-13 13:55:00,157.76,158.14,157.68,158.03,27026.0,156.7553,157.1328,156.6758,157.0235,27026.0
2025-02-13 14:00:00,157.94,158.16,157.94,158.14,5976.0,156.9341,157.1527,156.9341,157.1328,5976.0
2025-02-13 14:05:00,158.12,158.16,157.97,158.01,18986.0,157.113,157.1527,156.9639,157.0037,18986.0
2025-02-13 14:10:00,158.02,158.05,157.93,158.0,17354.0,157.0136,157.0434,156.9242,156.9937,17354.0
2025-02-13 14:15:00,158.01,158.2,157.97,158.09,13423.0,157.0037,157.1925,156.9639,157.0832,13423.0
2025-02-13 14:20:00,158.08,158.19,158.01,158.04,14358.0,157.0732,157.1825,157.0037,157.0335,14358.0
2025-02-13 14:25:00,158.01,158.14,158.0,158.09,6881.0,157.0037,157.1328,156.9937,157.0832,6881.0
2025-02-13 14:30:00,158.05,158.32,158.05,158.27,26738.0,157.0434,157.3117,157.0434,157.262,26738.0
2025-02-13 14:35:00,158.22,158.42,158.21,158.33,13964.0,157.2123,157.4111,157.2024,157.3216,13964.0
2025-02-13 14:40:00,158.33,158.41,158.23,158.27,13991.0,157.3216,157.4011,157.2223,157.262,13991.0
2025-02-13 14:45:00,158.27,158.47,158.22,158.28,14678.0,157.262,157.4607,157.2123,157.2719,14678.0
2025-02-13 14:50:00,158.28,158.5,158.23,158.46,15765.0,157.2719,157.4905,157.2223,157.4508,15765.0
2025-02-13 14:55:00,158.5,158.5,158.22,158.3,6531.0,157.4905,157.4905,157.2123,157.2918,6531.0
2025-02-13 15:00:00,158.3,158.53,158.3,158.42,10213.0,157.2918,157.5204,157.2918,157.4111,10213.0
2025-02-13 15:05:00,158.32,158.48,158.19,158.23,12870.0,157.3117,157.4707,157.1825,157.2223,12870.0
2025-02-13 15:10:00,158.24,158.38,158.18,158.34,8096.0,157.2322,157.3713,157.1726,157.3316,8096.0
2025-02-13 15:15:00,158.29,158.38,158.22,158.29,18754.0,157.2819,157.3713,157.2123,157.2819,18754.0
2025-02-13 15:20:00,158.28,158.3,157.94,157.95,11633.0,157.2719,157.2918,156.9341,156.9441,11633.0
2025-02-13 15:25:00,157.95,158.16,157.91,158.14,17504.0,156.9441,157.1527,156.9043,157.1328,17504.0
2025-02-13 15:30:00,158.15,158.15,158.0,158.05,17296.0,157.1428,157.1428,156.9937,157.0434,17296.0
2025-02-13 15:35:00,158.09,158.36,158.09,158.26,25226.0,157.0832,157.3514,157.0832,157.2521,25226.0
2025-02-13 15:40:00,158.27,158.3,158.06,158.06,44168.0,157.262,157.2918,157.0533,157.0533,44168.0
2025-02-13 15:45:00,158.01,158.19,157.98,158.14,26273.0,157.0037,157.1825,156.9739,157.1328,26273.0
2025-02-13 15:50:00,158.19,158.45,158.0,158.02,51377.0,157.1825,157.4409,156.9937,157.0136,51377.0
2025-02-13 15:55:00,158.02,158.3,157.87,157.92,164612.0,157.0136,157.2918,156.8646,156.9142,164612.0
2025-02-14 09:30:00,158.27,158.62,158.25,158.35,28954.0,157.262,157.6098,157.2421,157.3415,28954.0
2025-02-14 09:35:00,158.49,158.5,157.59,157.88,43526.0,157.4806,157.4905,156.5863,156.8745,43526.0
2025-02-14 09:40:00,158.0,159.11,157.91,158.98,16142.0,156.9937,158.0967,156.9043,157.9675,16142.0
2025-02-14 09:45:00,159.03,159.16,158.37,158.51,9441.0,158.0172,158.1463,157.3614,157.5005,9441.0
2025-02-14 09:50:00,158.52,158.84,158.38,158.72,10152.0,157.5104,157.8284,157.3713,157.7091,10152.0
2025-02-14 09:55:00,158.79,158.84,158.64,158.75,11883.0,157.7787,157.8284,157.6297,157.739,11883.0
2025-02-14 10:00:00,158.75,159.78,158.74,159.59,24287.0,157.739,158.7624,157.729,158.5736,24287.0
2025-02-14 10:05:00,159.71,160.04,159.53,159.79,21671.0,158.6928,159.0207,158.514,158.7723,21671.0
2025-02-14 10:10:00,159.79,159.95,159.59,159.89,8832.0,158.7723,158.9313,158.5736,158.8717,8832.0
2025-02-14 10:15:00,159.84,160.07,159.63,160.03,14169.0,158.822,159.0505,158.6134,159.0108,14169.0
2025-02-14 10:20:00,160.09,160.09,159.67,159.93,7872.0,159.0704,159.0704,158.6531,158.9114,7872.0
2025-02-14 10:25:00,159.9,160.2,159.89,160.07,13431.0,158.8816,159.1797,158.8717,159.0505,13431.0
2025-02-14 10:30:00,159.94,160.34,159.79,160.23,15107.0,158.9214,159.3188,158.7723,159.2095,15107.0
2025-02-14 10:35:00,160.31,160.79,160.22,160.7,12534.0,159.289,159.766,159.1996,159.6765,12534.0
2025-02-14 10:40:00,160.62,160.65,160.19,160.37,28608.0,159.597,159.6269,159.1698,159.3486,28608.0
2025-02-14 10:45:00,160.39,160.5,160.1,160.14,14948.0,159.3685,159.4778,159.0804,159.1201,14948.0
2025-02-14 10:50:00,160.14,160.23,159.97,160.0,10151.0,159.1201,159.2095,158.9512,158.981,10151.0
2025-02-14 10:55:00,160.0,160.06,159.8,159.95,14551.0,158.981,159.0406,158.7823,158.9313,14551.0
2025-02-14 11:00:00,160.04,160.2,159.83,160.12,14571.0,159.0207,159.1797,158.8121,159.1002,14571.0
2025-02-14 11:05:00,160.13,160.37,160.11,160.29,18806.0,159.1102,159.3486,159.0903,159.2691,18806.0
2025-02-14 11:10:00,160.27,160.33,159.93,160.15,17466.0,159.2493,159.3089,158.9114,159.13,17466.0
2025-02-14 11:15:00,160.17,160.18,160.01,160.14,16101.0,159.1499,159.1598,158.9909,159.1201,16101.0
2025-02-14 11:20:00,160.12,160.13,159.91,160.0,12036.0,159.1002,159.1102,158.8916,158.981,12036.0
2025-02-14 11:25:00,160.0,160.27,160.0,160.18,17440.0,158.981,159.2493,158.981,159.1598,17440.0
2025-02-14 11:30:00,160.18,160.3,159.98,160.06,15070.0,159.1598,159.2791,158.9611,159.0406,15070.0
2025-02-14 11:35:00,160.06,160.31,159.95,160.24,8821.0,159.0406,159.289,158.9313,159.2195,8821.0
2025-02-14 11:40:00,160.29,160.59,160.19,160.46,52547.0,159.2691,159.5672,159.1698,159.4381,52547.0
2025-02-14 11:45:00,160.47,160.58,160.31,160.39,11229.0,159.448,159.5573,159.289,159.3685,11229.0
2025-02-14 11:50:00,160.45,160.61,160.21,160.61,16586.0,159.4281,159.5871,159.1897,159.5871,16586.0
2025-02-14 11:55:00,160.56,160.66,160.47,160.58,20918.0,159.5374,159.6368,159.448,159.5573,20918.0
2025-02-14 12:00:00,160.59,160.68,160.49,160.5,17506.0,159.5672,159.6567,159.4679,159.4778,17506.0
2025-02-14 12:05:00,160.51,160.54,160.28,160.53,15295.0,159.4877,159.5176,159.2592,159.5076,15295.0
2025-02-14 12:10:00,160.5,160.58,160.29,160.58,34656.0,159.4778,159.5573,159.2691,159.5573,34656.0
2025-02-14 12:15:00,160.59,160.65,160.44,160.55,11668.0,159.5672,159.6269,159.4182,159.5275,11668.0
2025-02-14 12:20:00,160.53,160.67,160.44,160.64,20180.0,159.5076,159.6467,159.4182,159.6169,20180.0
2025-02-14 12:25:00,160.59,160.71,160.5,160.56,37616.0,159.5672,159.6865,159.4778,159.5374,37616.0
2025-02-14 12:30:00,160.55,161.0,160.5,161.0,9727.0,159.5275,159.9746,159.4778,159.9746,9727.0
2025-02-14 12:35:00,161.04,161.33,160.96,161.01,21195.0,160.0144,160.3025,159.9349,159.9846,21195.0
2025-02-14 12:40:00,161.02,161.12,160.83,160.94,9152.0,159.9945,160.0939,159.8057,159.915,9152.0
2025-02-14 12:45:00,160.84,161.13,160.84,161.06,28506.0,159.8156,160.1038,159.8156,160.0342,28506.0
2025-02-14 12:50:00,161.07,161.36,161.0,161.27,17703.0,160.0442,160.3323,159.9746,160.2429,17703.0
2025-02-14 12:55:00,161.28,161.4,161.18,161.25,20065.0,160.2528,160.3721,160.1535,160.223,20065.0
2025-02-14 13:00:00,161.24,161.25,161.0,161.14,12048.0,160.2131,160.223,159.9746,160.1137,12048.0
2025-02-14 13:05:00,161.04,161.14,160.99,161.14,3756.0,160.0144,160.1137,159.9647,160.1137,3756.0
2025-02-14 13:10:00,161.18,161.18,161.01,161.01,4690.0,160.1535,160.1535,159.9846,159.9846,4690.0
2025-02-14 13:15:00,161.02,161.35,160.98,161.35,16616.0,159.9945,160.3224,159.9548,160.3224,16616.0
2025-02-14 13:20:00,161.34,161.47,161.28,161.38,11833.0,160.3125,160.4416,160.2528,160.3522,11833.0
2025-02-14 13:25:00,161.38,161.64,161.32,161.64,20721.0,160.3522,160.6105,160.2926,160.6105,20721.0
2025-02-14 13:30:00,161.66,161.75,161.57,161.69,27958.0,160.6304,160.7198,160.541,160.6602,27958.0
2025-02-14 13:35:00,161.75,161.75,161.5,161.53,24397.0,160.7198,160.7198,160.4714,160.5013,24397.0
2025-02-14 13:40:00,161.5,161.61,161.35,161.39,10408.0,160.4714,160.5807,160.3224,160.3621,10408.0
2025-02-14 13:45:00,161.39,161.59,161.35,161.59,5915.0,160.3621,160.5609,160.3224,160.5609,5915.0
2025-02-14 13:50:00,161.6,161.71,161.59,161.67,5747.0,160.5708,160.6801,160.5609,160.6404,5747.0
2025-02-14 13:55:00,161.64,161.69,161.54,161.67,12750.0,160.6105,160.6602,160.5112,160.6404,12750.0
2025-02-14 14:00:00,161.61,161.73,161.6,161.7,5598.0,160.5807,160.7,160.5708,160.6702,5598.0
2025-02-14 14:05:00,161.7,161.88,161.66,161.83,12731.0,160.6702,160.849,160.6304,160.7993,12731.0
2025-02-14 14:10:00,161.84,161.94,161.73,161.87,18908.0,160.8093,160.9086,160.7,160.8391,18908.0
2025-02-14 14:15:00,161.87,161.98,161.87,161.94,18589.0,160.8391,160.9484,160.8391,160.9086,18589.0
2025-02-14 14:20:00,161.91,161.98,161.74,161.8,12181.0,160.8788,160.9484,160.7099,160.7695,12181.0
2025-02-14 14:25:00,161.8,161.82,161.61,161.7,8568.0,160.7695,160.7894,160.5807,160.6702,8568.0
2025-02-14 14:30:00,161.66,161.83,161.65,161.69,18372.0,160.6304,160.7993,160.6205,160.6602,18372.0
2025-02-14 14:35:00,161.7,161.98,161.68,161.97,11640.0,160.6702,160.9484,160.6503,160.9384,11640.0
2025-02-14 14:40:00,161.96,161.99,161.83,161.96,12494.0,160.9285,160.9583,160.7993,160.9285,12494.0
2025-02-14 14:45:00,161.93,162.03,161.9,161.98,31430.0,160.8987,160.9981,160.8689,160.9484,31430.0
2025-02-14 14:50:00,161.96,162.04,161.92,162.0,17836.0,160.9285,161.008,160.8888,160.9683,17836.0
2025-02-14 14:55:00,162.0,162.16,161.95,162.16,23695.0,160.9683,161.1272,160.9186,161.1272,23695.0
2025-02-14 15:00:00,162.17,162.33,162.08,162.31,38858.0,161.1372,161.2962,161.0477,161.2763,38858.0
2025-02-14 15:05:00,162.27,162.48,162.23,162.43,17611.0,161.2365,161.4452,161.1968,161.3955,17611.0
2025-02-14 15:10:00,162.43,162.99,162.39,162.98,31348.0,161.3955,161.952,161.3558,161.942,31348.0
2025-02-14 15:15:00,162.99,163.01,162.81,162.82,23705.0,161.952,161.9718,161.7731,161.783,23705.0
2025-02-14 15:20:00,162.84,162.87,162.49,162.62,28928.0,161.8029,161.8327,161.4551,161.5843,28928.0
2025-02-14 15:25:00,162.62,162.62,162.32,162.53,17194.0,161.5843,161.5843,161.2862,161.4949,17194.0
2025-02-14 15:30:00,162.55,162.61,162.48,162.61,38352.0,161.5148,161.5744,161.4452,161.5744,38352.0
2025-02-14 15:35:00,162.61,162.72,162.5,162.69,27552.0,161.5744,161.6837,161.4651,161.6539,27552.0
2025-02-14 15:40:00,162.67,162.81,162.64,162.81,24840.0,161.634,161.7731,161.6042,161.7731,24840.0
2025-02-14 15:45:00,162.79,162.92,162.66,162.67,55732.0,161.7532,161.8824,161.6241,161.634,55732.0
2025-02-14 15:50:00,162.69,163.15,162.69,162.93,87260.0,161.6539,162.1109,161.6539,161.8923,87260.0
2025-02-14 15:55:00,162.94,163.12,162.74,162.79,160854.0,161.9023,162.0811,161.7035,161.7532,160854.0
2025-02-18 09:30:00,163.51,164.22,162.83,163.7,62354.0,162.9323,163.6398,162.2547,163.1216,62354.0
2025-02-18 09:35:00,163.58,163.61,163.04,163.5,11551.0,163.0021,163.032,162.464,162.9223,11551.0
2025-02-18 09:40:00,163.4,163.56,162.44,162.71,16454.0,162.8227,162.9821,161.8661,162.1351,16454.0
2025-02-18 09:45:00,162.55,163.0,161.16,161.17,34628.0,161.9757,162.4241,160.5906,160.6006,34628.0
2025-02-18 09:50:00,161.08,161.39,160.68,160.94,85886.0,160.5109,160.8198,160.1123,160.3714,85886.0
2025-02-18 09:55:00,160.94,161.67,160.93,161.29,23267.0,160.3714,161.0988,160.3614,160.7201,23267.0
2025-02-18 10:00:00,161.3,161.46,160.87,161.25,22616.0,160.7301,160.8895,160.3016,160.6803,22616.0
2025-02-18 10:05:00,161.28,161.71,161.15,161.57,19741.0,160.7102,161.1387,160.5806,160.9992,19741.0
2025-02-18 10:10:00,161.42,161.61,161.19,161.52,11265.0,160.8497,161.039,160.6205,160.9493,11265.0
2025-02-18 10:15:00,161.49,161.77,161.14,161.53,30724.0,160.9194,161.1985,160.5707,160.9593,30724.0
2025-02-18 10:20:00,161.53,161.89,161.41,161.85,15497.0,160.9593,161.318,160.8397,161.2782,15497.0
2025-02-18 10:25:00,161.75,162.2,161.75,162.04,8344.0,161.1785,161.6269,161.1785,161.4675,8344.0
2025-02-18 10:30:00,162.04,162.04,161.73,161.73,8990.0,161.4675,161.4675,161.1586,161.1586,8990.0
2025-02-18 10:35:00,161.73,161.96,161.68,161.86,4715.0,161.1586,161.3878,161.1088,161.2881,4715.0
2025-02-18 10:40:00,161.86,161.86,161.44,161.71,11363.0,161.2881,161.2881,160.8696,161.1387,11363.0
2025-02-18 10:45:00,161.71,161.77,161.5,161.75,6742.0,161.1387,161.1985,160.9294,161.1785,6742.0
2025-02-18 10:50:00,161.68,162.43,161.68,162.24,11111.0,161.1088,161.8561,161.1088,161.6668,11111.0
2025-02-18 10:55:00,162.31,162.37,162.18,162.22,9501.0,161.7365,161.7963,161.607,161.6469,9501.0
2025-02-18 11:00:00,162.22,162.25,162.0,162.0,22205.0,161.6469,161.6768,161.4276,161.4276,22205.0
2025-02-18 11:05:00,162.01,162.01,161.46,161.52,32860.0,161.4376,161.4376,160.8895,160.9493,32860.0
2025-02-18 11:10:00,161.52,161.52,161.24,161.34,18382.0,160.9493,160.9493,160.6703,160.77,18382.0
2025-02-18 11:15:00,161.45,161.6,161.2,161.57,31129.0,160.8796,161.0291,160.6305,160.9992,31129.0
2025-02-18 11:20:00,161.53,161.76,161.29,161.76,34275.0,160.9593,161.1885,160.7201,161.1885,34275.0
2025-02-18 11:25:00,161.72,161.86,161.61,161.69,11468.0,161.1486,161.2881,161.039,161.1187,11468.0
2025-02-18 11:30:00,161.69,161.69,161.53,161.56,12890.0,161.1187,161.1187,160.9593,160.9892,12890.0
2025-02-18 11:35:00,161.57,161.74,161.52,161.7,17915.0,160.9992,161.1686,160.9493,161.1287,17915.0
2025-02-18 11:40:00,161.73,161.89,161.68,161.84,4712.0,161.1586,161.318,161.1088,161.2682,4712.0
2025-02-18 11:45:00,161.86,162.05,161.83,162.02,9741.0,161.2881,161.4775,161.2582,161.4476,9741.0
2025-02-18 11:50:00,162.02,162.38,162.02,162.11,25997.0,161.4476,161.8063,161.4476,161.5373,25997.0
2025-02-18 11:55:00,162.14,162.18,161.82,161.91,7588.0,161.5671,161.607,161.2483,161.338,7588.0
2025-02-18 12:00:00,161.83,162.19,161.79,162.18,4790.0,161.2582,161.617,161.2184,161.607,4790.0
2025-02-18 12:05:00,162.19,162.58,162.19,162.54,15792.0,161.617,162.0056,161.617,161.9657,15792.0
2025-02-18 12:10:00,162.59,162.91,162.54,162.9,32391.0,162.0156,162.3344,161.9657,162.3245,32391.0
2025-02-18 12:15:00,162.91,163.06,162.84,162.98,43580.0,162.3344,162.4839,162.2647,162.4042,43580.0
2025-02-18 12:20:00,162.92,163.25,162.82,163.13,26766.0,162.3444,162.6732,162.2447,162.5536,26766.0
2025-02-18 12:25:00,163.14,163.31,162.98,163.28,13508.0,162.5636,162.733,162.4042,162.7031,13508.0
2025-02-18 12:30:00,163.23,163.24,162.97,162.99,11177.0,162.6533,162.6633,162.3942,162.4141,11177.0
2025-02-18 12:35:00,162.9,162.92,162.73,162.79,2527.0,162.3245,162.3444,162.1551,162.2149,2527.0
2025-02-18 12:40:00,162.79,162.8,162.39,162.43,9825.0,162.2149,162.2248,161.8163,161.8561,9825.0
2025-02-18 12:45:00,162.49,162.49,162.17,162.26,20082.0,161.9159,161.9159,161.597,161.6867,20082.0
2025-02-18 12:50:00,162.25,162.36,161.98,162.06,6944.0,161.6768,161.7864,161.4077,161.4874,6944.0
2025-02-18 12:55:00,161.95,162.2,161.95,162.11,14003.0,161.3778,161.6269,161.3778,161.5373,14003.0
2025-02-18 13:00:00,162.1,162.52,162.09,162.52,8563.0,161.5273,161.9458,161.5173,161.9458,8563.0
2025-02-18 13:05:00,162.43,162.43,162.07,162.07,13535.0,161.8561,161.8561,161.4974,161.4974,13535.0
2025-02-18 13:10:00,162.07,162.16,161.94,161.95,7388.0,161.4974,161.5871,161.3679,161.3778,7388.0
2025-02-18 13:15:00,161.94,162.01,161.69,161.92,16969.0,161.3679,161.4376,161.1187,161.3479,16969.0
2025-02-18 13:20:00,161.87,161.87,161.63,161.65,15055.0,161.2981,161.2981,161.0589,161.0789,15055.0
2025-02-18 13:25:00,161.65,161.73,161.53,161.65,7445.0,161.0789,161.1586,160.9593,161.0789,7445.0
2025-02-18 13:30:00,161.67,161.87,161.67,161.83,10615.0,161.0988,161.2981,161.0988,161.2582,10615.0
2025-02-18 13:35:00,161.83,161.94,161.78,161.89,5390.0,161.2582,161.3679,161.2084,161.318,5390.0
2025-02-18 13:40:00,161.9,161.9,161.63,161.67,6908.0,161.328,161.328,161.0589,161.0988,6908.0
2025-02-18 13:45:00,161.66,161.95,161.66,161.95,7840.0,161.0888,161.3778,161.0888,161.3778,7840.0
2025-02-18 13:50:00,161.9,162.16,161.83,162.14,25891.0,161.328,161.5871,161.2582,161.5671,25891.0
2025-02-18 13:55:00,162.12,162.23,162.07,162.08,6719.0,161.5472,161.6568,161.4974,161.5074,6719.0
2025-02-18 14:00:00,162.14,162.44,162.14,162.44,3781.0,161.5671,161.8661,161.5671,161.8661,3781.0
2025-02-18 14:05:00,162.38,162.49,161.87,162.05,16463.0,161.8063,161.9159,161.2981,161.4775,16463.0
2025-02-18 14:10:00,162.05,162.05,161.58,161.6,6866.0,161.4775,161.4775,161.0091,161.0291,6866.0
2025-02-18 14:15:00,161.59,161.67,161.5,161.57,13286.0,161.0191,161.0988,160.9294,160.9992,13286.0
2025-02-18 14:20:00,161.57,161.84,161.5,161.75,15465.0,160.9992,161.2682,160.9294,161.1785,15465.0
2025-02-18 14:25:00,161.79,161.79,161.4,161.59,24910.0,161.2184,161.2184,160.8298,161.0191,24910.0
2025-02-18 14:30:00,161.52,161.88,161.51,161.88,12300.0,160.9493,161.3081,160.9394,161.3081,12300.0
2025-02-18 14:35:00,161.8,161.86,161.6,161.62,10687.0,161.2283,161.2881,161.0291,161.049,10687.0
2025-02-18 14:40:00,161.65,161.84,161.54,161.78,4561.0,161.0789,161.2682,160.9693,161.2084,4561.0
2025-02-18 14:45:00,161.85,161.94,161.75,161.94,4178.0,161.2782,161.3679,161.1785,161.3679,4178.0
2025-02-18 14:50:00,161.98,162.11,161.95,162.06,7435.0,161.4077,161.5373,161.3778,161.4874,7435.0
2025-02-18 14:55:00,162.08,162.37,162.07,162.28,11395.0,161.5074,161.7963,161.4974,161.7067,11395.0
2025-02-18 15:00:00,162.28,162.35,162.14,162.14,7395.0,161.7067,161.7764,161.5671,161.5671,7395.0
2025-02-18 15:05:00,162.19,162.22,161.91,161.91,10492.0,161.617,161.6469,161.338,161.338,10492.0
2025-02-18 15:10:00,161.91,162.04,161.88,161.99,6742.0,161.338,161.4675,161.3081,161.4177,6742.0
2025-02-18 15:15:00,161.99,162.0,161.78,161.97,11543.0,161.4177,161.4276,161.2084,161.3977,11543.0
2025-02-18 15:20:00,161.98,162.27,161.95,162.27,15339.0,161.4077,161.6967,161.3778,161.6967,15339.0
2025-02-18 15:25:00,162.23,162.27,162.15,162.18,19378.0,161.6568,161.6967,161.5771,161.607,19378.0
2025-02-18 15:30:00,162.18,162.6,162.06,162.42,20098.0,161.607,162.0255,161.4874,161.8462,20098.0
2025-02-18 15:35:00,162.4,162.48,162.15,162.4,18051.0,161.8262,161.9059,161.5771,161.8262,18051.0
2025-02-18 15:40:00,162.42,162.43,161.93,162.06,24169.0,161.8462,161.8561,161.3579,161.4874,24169.0
2025-02-18 15:45:00,162.03,162.27,161.77,161.81,23033.0,161.4575,161.6967,161.1985,161.2383,23033.0
2025-02-18 15:50:00,161.85,162.32,161.73,161.74,43790.0,161.2782,161.7465,161.1586,161.1686,43790.0
2025-02-18 15:55:00,161.8,162.14,161.8,162.06,161694.0,161.2283,161.5671,161.2283,161.4874,161694.0
2025-02-19 09:30:00,160.5,161.09,159.69,159.7,59881.0,159.9329,160.5209,159.1258,159.1358,59881.0
2025-02-19 09:35:00,159.7,159.81,159.12,159.73,33870.0,159.1358,159.2454,158.5578,159.1657,33870.0
2025-02-19 09:40:00,159.73,160.26,159.6,159.84,13761.0,159.1657,159.6938,159.0361,159.2753,13761.0
2025-02-19 09:45:00,160.01,160.32,159.68,159.81,22012.0,159.4447,159.7536,159.1158,159.2454,22012.0
2025-02-19 09:50:00,159.82,160.27,159.7,160.27,7967.0,159.2553,159.7038,159.1358,159.7038,7967.0
2025-02-19 09:55:00,160.27,160.36,159.84,159.84,7950.0,159.7038,159.7934,159.2753,159.2753,7950.0
2025-02-19 10:00:00,159.84,160.23,159.82,159.96,23602.0,159.2753,159.6639,159.2553,159.3948,23602.0
2025-02-19 10:05:00,160.06,160.59,160.0,160.32,21685.0,159.4945,160.0226,159.4347,159.7536,21685.0
2025-02-19 10:10:00,160.32,160.36,159.75,159.96,23761.0,159.7536,159.7934,159.1856,159.3948,23761.0
2025-02-19 10:15:00,159.89,160.38,159.85,160.33,15459.0,159.3251,159.8134,159.2852,159.7635,15459.0
2025-02-19 10:20:00,160.33,160.33,159.68,159.79,16733.0,159.7635,159.7635,159.1158,159.2254,16733.0
2025-02-19 10:25:00,159.79,160.26,159.75,160.26,10827.0,159.2254,159.6938,159.1856,159.6938,10827.0
2025-02-19 10:30:00,160.13,160.35,159.99,160.23,25824.0,159.5642,159.7835,159.4247,159.6639,25824.0
2025-02-19 10:35:00,160.29,160.41,159.83,159.97,37056.0,159.7237,159.8433,159.2653,159.4048,37056.0
2025-02-19 10:40:00,159.89,160.08,159.85,159.95,4648.0,159.3251,159.5144,159.2852,159.3849,4648.0
2025-02-19 10:45:00,159.95,160.08,159.84,159.99,4065.0,159.3849,159.5144,159.2753,159.4247,4065.0
2025-02-19 10:50:00,160.05,160.05,159.9,159.95,6541.0,159.4845,159.4845,159.3351,159.3849,6541.0
2025-02-19 10:55:00,159.88,159.94,159.68,159.71,21502.0,159.3151,159.3749,159.1158,159.1457,21502.0
2025-02-19 11:00:00,159.72,159.96,159.66,159.8,31723.0,159.1557,159.3948,159.0959,159.2354,31723.0
2025-02-19 11:05:00,159.81,159.89,159.7,159.7,7757.0,159.2454,159.3251,159.1358,159.1358,7757.0
2025-02-19 11:10:00,159.76,159.97,159.76,159.83,23459.0,159.1956,159.4048,159.1956,159.2653,23459.0
2025-02-19 11:15:00,159.76,160.11,159.76,160.06,7184.0,159.1956,159.5443,159.1956,159.4945,7184.0
2025-02-19 11:20:00,160.0,160.02,159.93,160.02,9726.0,159.4347,159.4546,159.365,159.4546,9726.0
2025-02-19 11:25:00,160.01,160.13,159.88,160.05,27987.0,159.4447,159.5642,159.3151,159.4845,27987.0
2025-02-19 11:30:00,160.06,160.35,160.0,160.35,9809.0,159.4945,159.7835,159.4347,159.7835,9809.0
2025-02-19 11:35:00,160.39,160.4,159.72,160.02,35035.0,159.8233,159.8333,159.1557,159.4546,35035.0
2025-02-19 11:40:00,160.03,160.16,159.91,160.1,8945.0,159.4646,159.5941,159.345,159.5344,8945.0
2025-02-19 11:45:00,160.16,160.28,159.8,160.25,61630.0,159.5941,159.7137,159.2354,159.6838,61630.0
2025-02-19 11:50:00,160.22,160.44,160.05,160.28,26542.0,159.6539,159.8732,159.4845,159.7137,26542.0
2025-02-19 11:55:00,160.28,160.39,160.25,160.32,23576.0,159.7137,159.8233,159.6838,159.7536,23576.0
2025-02-19 12:00:00,160.35,160.37,160.23,160.33,6958.0,159.7835,159.8034,159.6639,159.7635,6958.0
2025-02-19 12:05:00,160.33,160.33,160.2,160.22,4438.0,159.7635,159.7635,159.634,159.6539,4438.0
2025-02-19 12:10:00,160.22,160.22,160.01,160.05,3205.0,159.6539,159.6539,159.4447,159.4845,3205.0
2025-02-19 12:15:00,160.02,160.19,160.01,160.19,8580.0,159.4546,159.624,159.4447,159.624,8580.0
2025-02-19 12:20:00,160.18,160.19,160.09,160.11,3345.0,159.6141,159.624,159.5244,159.5443,3345.0
2025-02-19 12:25:00,160.15,160.17,159.97,159.97,14452.0,159.5842,159.6041,159.4048,159.4048,14452.0
2025-02-19 12:30:00,160.0,160.01,159.88,159.95,9733.0,159.4347,159.4447,159.3151,159.3849,9733.0
2025-02-19 12:35:00,159.95,160.25,159.94,160.18,6103.0,159.3849,159.6838,159.3749,159.6141,6103.0
2025-02-19 12:40:00,160.13,160.13,160.0,160.06,7012.0,159.5642,159.5642,159.4347,159.4945,7012.0
2025-02-19 12:45:00,160.07,160.2,159.99,160.19,7041.0,159.5045,159.634,159.4247,159.624,7041.0
2025-02-19 12:50:00,160.26,160.33,159.98,159.98,12265.0,159.6938,159.7635,159.4148,159.4148,12265.0
2025-02-19 12:55:00,159.98,159.98,159.64,159.65,19591.0,159.4148,159.4148,159.076,159.0859,19591.0
2025-02-19 13:00:00,159.64,159.64,159.25,159.25,5048.0,159.076,159.076,158.6874,158.6874,5048.0
2025-02-19 13:05:00,159.28,159.43,159.23,159.35,25526.0,158.7173,158.8667,158.6674,158.787,25526.0
2025-02-19 13:10:00,159.4,159.63,159.38,159.63,7174.0,158.8368,159.066,158.8169,159.066,7174.0
2025-02-19 13:15:00,159.59,159.73,159.58,159.73,4081.0,159.0262,159.1657,159.0162,159.1657,4081.0
2025-02-19 13:20:00,159.67,159.93,159.66,159.88,7860.0,159.1059,159.365,159.0959,159.3151,7860.0
2025-02-19 13:25:00,159.88,159.92,159.73,159.74,6204.0,159.3151,159.355,159.1657,159.1756,6204.0
2025-02-19 13:30:00,159.75,159.94,159.74,159.88,9902.0,159.1856,159.3749,159.1756,159.3151,9902.0
2025-02-19 13:35:00,159.93,159.97,159.86,159.94,6834.0,159.365,159.4048,159.2952,159.3749,6834.0
2025-02-19 13:40:00,159.9,159.9,159.75,159.75,3725.0,159.3351,159.3351,159.1856,159.1856,3725.0
2025-02-19 13:45:00,159.75,159.79,159.56,159.58,24079.0,159.1856,159.2254,158.9963,159.0162,24079.0
2025-02-19 13:50:00,159.58,159.64,159.32,159.32,25165.0,159.0162,159.076,158.7571,158.7571,25165.0
2025-02-19 13:55:00,159.32,159.59,159.26,159.55,19364.0,158.7571,159.0262,158.6973,158.9863,19364.0
2025-02-19 14:00:00,159.54,160.16,159.54,160.16,21284.0,158.9763,159.5941,158.9763,159.5941,21284.0
2025-02-19 14:05:00,160.08,160.08,159.89,159.91,9340.0,159.5144,159.5144,159.3251,159.345,9340.0
2025-02-19 14:10:00,159.92,160.15,159.82,160.15,41209.0,159.355,159.5842,159.2553,159.5842,41209.0
2025-02-19 14:15:00,160.16,160.45,160.15,160.39,6189.0,159.5941,159.8831,159.5842,159.8233,6189.0
2025-02-19 14:20:00,160.4,160.45,160.26,160.37,19610.0,159.8333,159.8831,159.6938,159.8034,19610.0
2025-02-19 14:25:00,160.37,160.45,160.1,160.4,21757.0,159.8034,159.8831,159.5344,159.8333,21757.0
2025-02-19 14:30:00,160.36,160.69,160.31,160.68,6043.0,159.7934,160.1223,159.7436,160.1123,6043.0
2025-02-19 14:35:00,160.58,160.73,160.53,160.69,13052.0,160.0127,160.1621,159.9628,160.1223,13052.0
2025-02-19 14:40:00,160.72,160.93,160.72,160.83,10983.0,160.1522,160.3614,160.1522,160.2618,10983.0
2025-02-19 14:45:00,160.76,161.12,160.76,161.12,10447.0,160.192,160.5508,160.192,160.5508,10447.0
2025-02-19 14:50:00,161.11,161.17,160.91,161.05,10371.0,160.5408,160.6006,160.3415,160.481,10371.0
2025-02-19 14:55:00,161.05,161.05,160.88,160.91,10251.0,160.481,160.481,160.3116,160.3415,10251.0
2025-02-19 15:00:00,160.92,160.95,160.62,160.63,4889.0,160.3515,160.3814,160.0525,160.0625,4889.0
2025-02-19 15:05:00,160.63,160.7,160.52,160.6,8815.0,160.0625,160.1322,159.9529,160.0326,8815.0
2025-02-19 15:10:00,160.59,160.7,160.52,160.68,7747.0,160.0226,160.1322,159.9529,160.1123,7747.0
2025-02-19 15:15:00,160.73,160.82,160.62,160.63,8606.0,160.1621,160.2518,160.0525,160.0625,8606.0
2025-02-19 15:20:00,160.62,160.75,160.56,160.7,10242.0,160.0525,160.1821,159.9927,160.1322,10242.0
2025-02-19 15:25:00,160.66,160.74,160.18,160.21,13703.0,160.0924,160.1721,159.6141,159.644,13703.0
2025-02-19 15:30:00,160.21,160.44,160.09,160.17,130736.0,159.644,159.8732,159.5244,159.6041,130736.0
2025-02-19 15:35:00,160.17,160.26,160.02,160.26,17647.0,159.6041,159.6938,159.4546,159.6938,17647.0
2025-02-19 15:40:00,160.27,160.34,160.04,160.09,19727.0,159.7038,159.7735,159.4746,159.5244,19727.0
2025-02-19 15:45:00,160.07,160.19,159.93,159.93,52606.0,159.5045,159.624,159.365,159.365,52606.0
2025-02-19 15:50:00,160.06,160.25,159.54,160.17,67587.0,159.4945,159.6838,158.9763,159.6041,67587.0
2025-02-19 15:55:00,160.12,160.3,159.96,160.21,269764.0,159.5543,159.7336,159.3948,159.644,269764.0
2025-02-20 09:30:00,159.96,160.2,159.58,159.96,40759.0,159.3948,159.634,159.0162,159.3948,40759.0
2025-02-20 09:35:00,159.68,159.95,159.66,159.78,12362.0,159.1158,159.3849,159.0959,159.2155,12362.0
2025-02-20 09:40:00,159.72,159.72,158.12,158.12,20605.0,159.1557,159.1557,157.5613,157.5613,20605.0
2025-02-20 09:45:00,158.12,158.24,157.04,157.06,56297.0,157.5613,157.6809,156.4852,156.5051,56297.0
2025-02-20 09:50:00,157.18,157.95,156.8,157.29,24630.0,156.6247,157.392,156.246,156.7343,24630.0
2025-02-20 09:55:00,157.4,157.68,156.89,156.89,41474.0,156.8439,157.1229,156.3357,156.3357,41474.0
2025-02-20 10:00:00,156.86,157.1,156.26,157.09,59006.0,156.3058,156.545,155.7079,156.535,59006.0
2025-02-20 10:05:00,157.06,157.62,156.87,157.21,59896.0,156.5051,157.0631,156.3158,156.6546,59896.0
2025-02-20 10:10:00,157.24,157.32,156.63,156.63,80927.0,156.6845,156.7642,156.0766,156.0766,80927.0
2025-02-20 10:15:00,156.66,157.37,156.6,157.14,46197.0,156.1065,156.814,156.0467,156.5848,46197.0
2025-02-20 10:20:00,157.12,157.2,156.3,156.42,27877.0,156.5649,156.6446,155.7478,155.8674,27877.0
2025-02-20 10:25:00,156.43,156.63,156.21,156.21,14564.0,155.8773,156.0766,155.6581,155.6581,14564.0
2025-02-20 10:30:00,156.28,156.38,155.84,155.9,24362.0,155.7279,155.8275,155.2894,155.3492,24362.0
2025-02-20 10:35:00,155.95,156.0,155.31,155.77,50266.0,155.399,155.4488,154.7613,155.2197,50266.0
2025-02-20 10:40:00,155.69,156.0,155.35,155.64,56024.0,155.1399,155.4488,154.8011,155.0901,56024.0
2025-02-20 10:45:00,155.64,155.8,155.09,155.19,30418.0,155.0901,155.2495,154.5421,154.6417,30418.0
2025-02-20 10:50:00,155.14,155.48,154.86,154.95,23294.0,154.5919,154.9307,154.3129,154.4025,23294.0
2025-02-20 10:55:00,154.82,155.14,154.81,155.08,18567.0,154.273,154.5919,154.263,154.5321,18567.0
2025-02-20 11:00:00,155.13,155.33,154.48,154.48,19793.0,154.5819,154.7812,153.9342,153.9342,19793.0
2025-02-20 11:05:00,154.48,154.97,154.41,154.83,16895.0,153.9342,154.4225,153.8645,154.283,16895.0
2025-02-20 11:10:00,154.88,155.04,154.33,154.75,70551.0,154.3328,154.4922,153.7847,154.2033,70551.0
2025-02-20 11:15:00,154.73,154.77,154.41,154.58,12800.0,154.1833,154.2232,153.8645,154.0339,12800.0
2025-02-20 11:20:00,154.51,154.86,154.47,154.66,17910.0,153.9641,154.3129,153.9242,154.1136,17910.0
2025-02-20 11:25:00,154.66,154.88,154.56,154.79,12862.0,154.1136,154.3328,154.0139,154.2431,12862.0
2025-02-20 11:30:00,154.97,155.04,154.85,154.97,10664.0,154.4225,154.4922,154.3029,154.4225,10664.0
2025-02-20 11:35:00,154.92,154.92,154.55,154.8,10382.0,154.3727,154.3727,154.004,154.2531,10382.0
2025-02-20 11:40:00,154.7,155.04,154.7,155.0,19938.0,154.1534,154.4922,154.1534,154.4524,19938.0
2025-02-20 11:45:00,154.97,155.01,154.82,154.93,8357.0,154.4225,154.4623,154.273,154.3826,8357.0
2025-02-20 11:50:00,154.99,155.01,154.78,154.82,13564.0,154.4424,154.4623,154.2331,154.273,13564.0
2025-02-20 11:55:00,154.78,154.93,154.74,154.84,10393.0,154.2331,154.3826,154.1933,154.2929,10393.0
2025-02-20 12:00:00,154.84,155.03,154.77,155.0,18010.0,154.2929,154.4823,154.2232,154.4524,18010.0
2025-02-20 12:05:00,155.0,155.07,154.93,155.03,17727.0,154.4524,154.5221,154.3826,154.4823,17727.0
2025-02-20 12:10:00,155.07,155.21,154.99,155.09,25449.0,154.5221,154.6616,154.4424,154.5421,25449.0
2025-02-20 12:15:00,155.05,155.44,155.01,155.21,15861.0,154.5022,154.8908,154.4623,154.6616,15861.0
2025-02-20 12:20:00,155.2,155.28,154.92,155.01,12994.0,154.6517,154.7314,154.3727,154.4623,12994.0
2025-02-20 12:25:00,154.95,155.31,154.95,155.24,38169.0,154.4025,154.7613,154.4025,154.6915,38169.0
2025-02-20 12:30:00,155.25,155.73,155.22,155.63,11017.0,154.7015,155.1798,154.6716,155.0801,11017.0
2025-02-20 12:35:00,155.63,156.02,155.61,155.93,12977.0,155.0801,155.4688,155.0602,155.3791,12977.0
2025-02-20 12:40:00,155.93,156.32,155.8,156.18,10163.0,155.3791,155.7677,155.2495,155.6282,10163.0
2025-02-20 12:45:00,156.18,156.28,155.68,155.68,15051.0,155.6282,155.7279,155.13,155.13,15051.0
2025-02-20 12:50:00,155.75,156.08,155.68,156.05,12691.0,155.1997,155.5286,155.13,155.4987,12691.0
2025-02-20 12:55:00,156.09,156.09,155.69,155.83,11790.0,155.5385,155.5385,155.1399,155.2794,11790.0
2025-02-20 13:00:00,155.78,156.07,155.6,155.68,11197.0,155.2296,155.5186,155.0503,155.13,11197.0
2025-02-20 13:05:00,155.59,155.79,155.41,155.42,8478.0,155.0403,155.2396,154.8609,154.8709,8478.0
2025-02-20 13:10:00,155.32,155.49,155.21,155.47,16921.0,154.7712,154.9406,154.6616,154.9207,16921.0
2025-02-20 13:15:00,155.47,155.47,155.2,155.2,17685.0,154.9207,154.9207,154.6517,154.6517,17685.0
2025-02-20 13:20:00,155.17,155.37,155.16,155.2,15020.0,154.6218,154.8211,154.6118,154.6517,15020.0
2025-02-20 13:25:00,155.29,155.29,155.18,155.18,21787.0,154.7413,154.7413,154.6317,154.6317,21787.0
2025-02-20 13:30:00,155.22,155.4,155.06,155.3,11897.0,154.6716,154.851,154.5122,154.7513,11897.0
2025-02-20 13:35:00,155.29,155.5,155.17,155.5,13955.0,154.7413,154.9506,154.6218,154.9506,13955.0
2025-02-20 13:40:00,155.41,155.49,155.12,155.43,11328.0,154.8609,154.9406,154.5719,154.8809,11328.0
2025-02-20 13:45:00,155.39,155.43,155.18,155.25,8375.0,154.841,154.8809,154.6317,154.7015,8375.0
2025-02-20 13:50:00,155.25,155.4,155.22,155.4,18969.0,154.7015,154.851,154.6716,154.851,18969.0
2025-02-20 13:55:00,155.41,155.7,155.38,155.62,14872.0,154.8609,155.1499,154.831,155.0702,14872.0
2025-02-20 14:00:00,155.62,155.8,155.62,155.8,9478.0,155.0702,155.2495,155.0702,155.2495,9478.0
2025-02-20 14:05:00,155.72,156.22,155.72,156.15,19830.0,155.1698,155.6681,155.1698,155.5983,19830.0
2025-02-20 14:10:00,156.19,156.48,156.14,156.45,15599.0,155.6382,155.9271,155.5883,155.8972,15599.0
2025-02-20 14:15:00,156.43,156.43,155.98,156.09,13910.0,155.8773,155.8773,155.4289,155.5385,13910.0
2025-02-20 14:20:00,156.15,156.15,155.92,155.95,14673.0,155.5983,155.5983,155.3691,155.399,14673.0
2025-02-20 14:25:00,156.0,156.01,155.78,155.83,10540.0,155.4488,155.4588,155.2296,155.2794,10540.0
2025-02-20 14:30:00,155.85,156.0,155.77,155.81,14939.0,155.2994,155.4488,155.2197,155.2595,14939.0
2025-02-20 14:35:00,155.81,155.92,155.78,155.81,16402.0,155.2595,155.3691,155.2296,155.2595,16402.0
2025-02-20 14:40:00,155.81,155.98,155.81,155.98,15388.0,155.2595,155.4289,155.2595,155.4289,15388.0
2025-02-20 14:45:00,155.96,156.02,155.88,156.0,20179.0,155.409,155.4688,155.3293,155.4488,20179.0
2025-02-20 14:50:00,156.03,156.3,155.94,156.08,124560.0,155.4787,155.7478,155.3891,155.5286,124560.0
2025-02-20 14:55:00,156.15,156.21,156.0,156.02,11372.0,155.5983,155.6581,155.4488,155.4688,11372.0
2025-02-20 15:00:00,156.0,156.08,155.95,156.03,6907.0,155.4488,155.5286,155.399,155.4787,6907.0
2025-02-20 15:05:00,156.09,156.17,155.95,156.09,30690.0,155.5385,155.6182,155.399,155.5385,30690.0
2025-02-20 15:10:00,156.13,156.57,156.13,156.52,16488.0,155.5784,156.0168,155.5784,155.967,16488.0
2025-02-20 15:15:00,156.47,156.55,156.26,156.53,42940.0,155.9172,155.9969,155.7079,155.977,42940.0
2025-02-20 15:20:00,156.53,156.91,156.53,156.78,18048.0,155.977,156.3556,155.977,156.2261,18048.0
2025-02-20 15:25:00,156.74,156.76,156.61,156.68,37746.0,156.1862,156.2062,156.0567,156.1264,37746.0
2025-02-20 15:30:00,156.68,156.88,156.68,156.8,28025.0,156.1264,156.3257,156.1264,156.246,28025.0
2025-02-20 15:35:00,156.73,157.1,156.68,157.09,34061.0,156.1763,156.545,156.1264,156.535,34061.0
2025-02-20 15:40:00,157.09,157.18,156.91,157.11,28163.0,156.535,156.6247,156.3556,156.5549,28163.0
2025-02-20 15:45:00,157.03,157.07,156.47,156.56,87263.0,156.4752,156.5151,155.9172,156.0069,87263.0
2025-02-20 15:50:00,156.64,157.04,156.06,156.1,115225.0,156.0866,156.4852,155.5086,155.5485,115225.0
2025-02-20 15:55:00,156.11,156.9,156.11,156.79,167429.0,155.5585,156.3457,155.5585,156.236,167429.0
2025-02-21 09:30:00,157.1,157.45,156.0,156.53,121531.0,156.545,156.8937,155.4488,155.977,121531.0
2025-02-21 09:35:00,156.95,157.32,156.01,156.24,5240.0,156.3955,156.7642,155.4588,155.688,5240.0
2025-02-21 09:40:00,156.24,156.95,156.24,156.31,1743.0,155.688,156.3955,155.688,155.7577,1743.0
2025-02-21 09:45:00,156.94,156.94,156.11,156.11,2611.0,156.3855,156.3855,155.5585,155.5585,2611.0
2025-02-21 09:50:00,156.14,156.14,155.69,155.84,7987.0,155.5883,155.5883,155.1399,155.2894,7987.0
2025-02-21 09:55:00,155.84,156.16,155.61,156.03,17252.0,155.2894,155.6083,155.0602,155.4787,17252.0
2025-02-21 10:00:00,155.72,155.96,155.35,155.5,5494.0,155.1698,155.409,154.8011,154.9506,5494.0
2025-02-21 10:05:00,155.47,155.98,155.3,155.81,9757.0,154.9207,155.4289,154.7513,155.2595,9757.0
2025-02-21 10:10:00,155.87,155.9,154.82,155.12,22341.0,155.3193,155.3492,154.273,154.5719,22341.0
2025-02-21 10:15:00,154.98,155.29,154.83,155.03,5472.0,154.4324,154.7413,154.283,154.4823,5472.0
2025-02-21 10:20:00,155.04,155.12,154.59,154.71,27602.0,154.4922,154.5719,154.0438,154.1634,27602.0
2025-02-21 10:25:00,154.53,154.72,154.11,154.33,27350.0,153.984,154.1734,153.5655,153.7847,27350.0
2025-02-21 10:30:00,154.33,154.55,154.17,154.27,11664.0,153.7847,154.004,153.6253,153.725,11664.0
2025-02-21 10:35:00,154.54,154.81,154.36,154.51,18670.0,153.994,154.263,153.8146,153.9641,18670.0
2025-02-21 10:40:00,154.4,154.61,154.22,154.26,11807.0,153.8545,154.0638,153.6751,153.715,11807.0
2025-02-21 10:45:00,154.27,154.76,154.18,154.44,8193.0,153.725,154.2132,153.6353,153.8944,8193.0
2025-02-21 10:50:00,154.51,154.51,153.71,153.78,28956.0,153.9641,153.9641,153.1669,153.2367,28956.0
2025-02-21 10:55:00,153.78,154.07,153.69,153.89,25782.0,153.2367,153.5257,153.147,153.3463,25782.0
2025-02-21 11:00:00,154.0,154.05,153.53,153.57,20894.0,153.4559,153.5057,152.9876,153.0274,20894.0
2025-02-21 11:05:00,153.56,153.67,153.4,153.44,9644.0,153.0175,153.1271,152.858,152.8979,9644.0
2025-02-21 11:10:00,153.5,153.86,153.34,153.71,22485.0,152.9577,153.3164,152.7982,153.1669,22485.0
2025-02-21 11:15:00,153.72,153.85,153.41,153.43,13926.0,153.1769,153.3064,152.868,152.8879,13926.0
2025-02-21 11:20:00,153.49,153.83,153.48,153.72,38837.0,152.9477,153.2865,152.9377,153.1769,38837.0
2025-02-21 11:25:00,153.7,153.73,153.28,153.38,22808.0,153.157,153.1869,152.7384,152.8381,22808.0
2025-02-21 11:30:00,153.54,153.74,153.4,153.53,32737.0,152.9975,153.1968,152.858,152.9876,32737.0
2025-02-21 11:35:00,153.58,153.86,153.53,153.69,10399.0,153.0374,153.3164,152.9876,153.147,10399.0
2025-02-21 11:40:00,153.72,153.93,153.53,153.77,5147.0,153.1769,153.3862,152.9876,153.2267,5147.0
2025-02-21 11:45:00,153.78,153.91,153.76,153.8,3471.0,153.2367,153.3662,153.2168,153.2566,3471.0
2025-02-21 11:50:00,153.74,153.74,153.61,153.71,7646.0,153.1968,153.1968,153.0673,153.1669,7646.0
2025-02-21 11:55:00,153.69,153.87,153.66,153.72,11649.0,153.147,153.3264,153.1171,153.1769,11649.0
2025-02-21 12:00:00,153.74,153.82,153.31,153.56,14376.0,153.1968,153.2765,152.7683,153.0175,14376.0
2025-02-21 12:05:00,153.58,153.59,153.39,153.39,3953.0,153.0374,153.0474,152.8481,152.8481,3953.0
2025-02-21 12:10:00,153.4,153.41,153.08,153.1,8454.0,152.858,152.868,152.5392,152.5591,8454.0
2025-02-21 12:15:00,153.18,153.26,153.01,153.02,12372.0,152.6388,152.7185,152.4694,152.4794,12372.0
2025-02-21 12:20:00,153.01,153.02,152.83,152.83,18716.0,152.4694,152.4794,152.29,152.29,18716.0
2025-02-21 12:25:00,152.89,153.06,152.83,152.85,12040.0,152.3498,152.5192,152.29,152.31,12040.0
2025-02-21 12:30:00,152.96,153.0,152.63,152.65,9485.0,152.4196,152.4594,152.0907,152.1107,9485.0
2025-02-21 12:35:00,152.73,152.75,152.27,152.33,11022.0,152.1904,152.2103,151.732,151.7918,11022.0
2025-02-21 12:40:00,152.25,152.46,152.15,152.44,11067.0,151.7121,151.9213,151.6124,151.9014,11067.0
2025-02-21 12:45:00,152.38,152.39,152.15,152.15,7111.0,151.8416,151.8516,151.6124,151.6124,7111.0
2025-02-21 12:50:00,152.14,152.15,151.76,152.1,19400.0,151.6025,151.6124,151.2238,151.5626,19400.0
2025-02-21 12:55:00,152.1,152.15,151.34,151.5,20382.0,151.5626,151.6124,150.8053,150.9647,20382.0
2025-02-21 13:00:00,151.5,151.58,151.05,151.13,20131.0,150.9647,151.0445,150.5163,150.596,20131.0
2025-02-21 13:05:00,151.14,151.42,151.06,151.19,13114.0,150.606,150.885,150.5263,150.6558,13114.0
2025-02-21 13:10:00,151.19,151.25,150.76,151.19,20732.0,150.6558,150.7156,150.2274,150.6558,20732.0
2025-02-21 13:15:00,151.12,151.33,150.88,150.91,23039.0,150.5861,150.7953,150.3469,150.3768,23039.0
2025-02-21 13:20:00,150.9,151.01,150.71,150.84,16782.0,150.3669,150.4765,150.1775,150.3071,16782.0
2025-02-21 13:25:00,150.81,151.01,150.54,150.63,25284.0,150.2772,150.4765,150.0081,150.0978,25284.0
2025-02-21 13:30:00,150.64,150.64,150.4,150.53,18571.0,150.1078,150.1078,149.8686,149.9982,18571.0
2025-02-21 13:35:00,150.56,151.09,150.49,150.91,22482.0,150.0281,150.5562,149.9583,150.3768,22482.0
2025-02-21 13:40:00,150.96,151.13,150.82,151.0,31927.0,150.4266,150.596,150.2871,150.4665,31927.0
2025-02-21 13:45:00,151.0,151.11,150.85,151.03,32602.0,150.4665,150.5761,150.317,150.4964,32602.0
2025-02-21 13:50:00,151.03,151.11,150.79,150.8,15314.0,150.4964,150.5761,150.2572,150.2672,15314.0
2025-02-21 13:55:00,150.79,150.8,150.41,150.55,19229.0,150.2572,150.2672,149.8786,150.0181,19229.0
2025-02-21 14:00:00,150.53,150.53,150.13,150.33,28324.0,149.9982,149.9982,149.5996,149.7989,28324.0
2025-02-21 14:05:00,150.35,150.71,150.3,150.71,9269.0,149.8188,150.1775,149.769,150.1775,9269.0
2025-02-21 14:10:00,150.75,150.9,150.58,150.84,9418.0,150.2174,150.3669,150.048,150.3071,9418.0
2025-02-21 14:15:00,150.84,150.84,150.4,150.41,9429.0,150.3071,150.3071,149.8686,149.8786,9429.0
2025-02-21 14:20:00,150.35,150.35,149.73,149.83,31183.0,149.8188,149.8188,149.201,149.3006,31183.0
2025-02-21 14:25:00,149.81,149.81,149.29,149.34,16502.0,149.2807,149.2807,148.7625,148.8124,16502.0
2025-02-21 14:30:00,149.36,149.52,149.11,149.21,38605.0,148.8323,148.9917,148.5832,148.6828,38605.0
2025-02-21 14:35:00,149.21,149.29,148.93,148.94,38775.0,148.6828,148.7625,148.4038,148.4138,38775.0
2025-02-21 14:40:00,148.94,148.98,148.6,148.67,49842.0,148.4138,148.4536,148.075,148.1447,49842.0
2025-02-21 14:45:00,148.67,149.05,148.61,148.94,57284.0,148.1447,148.5234,148.0849,148.4138,57284.0
2025-02-21 14:50:00,149.0,149.24,148.97,149.02,45151.0,148.4736,148.7127,148.4437,148.4935,45151.0
2025-02-21 14:55:00,149.02,149.34,149.0,149.22,30860.0,148.4935,148.8124,148.4736,148.6928,30860.0
2025-02-21 15:00:00,149.15,149.59,149.11,149.48,32267.0,148.623,149.0615,148.5832,148.9519,32267.0
2025-02-21 15:05:00,149.51,149.86,149.42,149.86,67922.0,148.9818,149.3305,148.8921,149.3305,67922.0
2025-02-21 15:10:00,149.86,149.9,149.67,149.85,29540.0,149.3305,149.3704,149.1412,149.3206,29540.0
2025-02-21 15:15:00,149.86,150.09,149.41,149.68,59228.0,149.3305,149.5597,148.8821,149.1512,59228.0
2025-02-21 15:20:00,149.68,149.86,149.59,149.81,40901.0,149.1512,149.3305,149.0615,149.2807,40901.0
2025-02-21 15:25:00,149.79,150.0,149.68,149.99,58778.0,149.2608,149.47,149.1512,149.4601,58778.0
2025-02-21 15:30:00,150.03,150.37,149.98,150.11,61667.0,149.4999,149.8387,149.4501,149.5796,61667.0
2025-02-21 15:35:00,150.11,150.14,149.82,149.96,42088.0,149.5796,149.6095,149.2907,149.4302,42088.0
2025-02-21 15:40:00,149.95,150.01,149.55,149.65,45962.0,149.4202,149.48,149.0216,149.1213,45962.0
2025-02-21 15:45:00,149.63,149.84,149.46,149.69,63807.0,149.1013,149.3106,148.9319,149.1611,63807.0
2025-02-21 15:50:00,149.74,150.97,149.74,150.84,104293.0,149.211,150.4366,149.211,150.3071,104293.0
2025-02-21 15:55:00,150.85,150.91,150.35,150.55,296166.0,150.317,150.3768,149.8188,150.0181,296166.0
2025-02-24 09:30:00,151.91,152.16,151.08,151.94,77365.0,151.3733,151.6224,150.5462,151.4032,77365.0
2025-02-24 09:35:00,151.94,152.66,151.61,151.78,140559.0,151.4032,152.1206,151.0743,151.2437,140559.0
2025-02-24 09:40:00,151.81,152.23,151.38,151.4,30201.0,151.2736,151.6922,150.8452,150.8651,30201.0
2025-02-24 09:45:00,151.45,151.66,150.82,150.94,31542.0,150.9149,151.1242,150.2871,150.4067,31542.0
2025-02-24 09:50:00,150.94,151.11,149.88,150.14,42880.0,150.4067,150.5761,149.3505,149.6095,42880.0
2025-02-24 09:55:00,150.08,150.08,148.84,149.01,30449.0,149.5498,149.5498,148.3141,148.4835,30449.0
2025-02-24 10:00:00,148.74,149.17,147.62,147.72,20138.0,148.2145,148.643,147.0984,147.1981,20138.0
2025-02-24 10:05:00,147.78,148.0,146.44,147.89,43722.0,147.2579,147.4771,145.9226,147.3675,43722.0
2025-02-24 10:10:00,147.7,149.17,147.52,149.04,42196.0,147.1782,148.643,146.9988,148.5134,42196.0
2025-02-24 10:15:00,149.04,149.64,148.51,148.63,34503.0,148.5134,149.1113,147.9853,148.1049,34503.0
2025-02-24 10:20:00,148.73,149.42,148.69,149.36,24221.0,148.2045,148.8921,148.1647,148.8323,24221.0
2025-02-24 10:25:00,149.36,149.36,148.51,148.51,65532.0,148.8323,148.8323,147.9853,147.9853,65532.0
2025-02-24 10:30:00,148.51,149.21,148.11,148.41,52848.0,147.9853,148.6828,147.5867,147.8857,52848.0
2025-02-24 10:35:00,148.43,149.13,148.28,148.72,21570.0,147.9056,148.6031,147.7561,148.1946,21570.0
2025-02-24 10:40:00,148.76,148.94,148.13,148.25,40243.0,148.2344,148.4138,147.6066,147.7262,40243.0
2025-02-24 10:45:00,148.25,148.48,147.92,148.13,19315.0,147.7262,147.9554,147.3974,147.6066,19315.0
2025-02-24 10:50:00,148.26,148.26,147.84,147.89,34681.0,147.7362,147.7362,147.3177,147.3675,34681.0
2025-02-24 10:55:00,147.93,148.0,147.61,147.78,17320.0,147.4074,147.4771,147.0885,147.2579,17320.0
2025-02-24 11:00:00,147.79,148.08,147.51,147.64,28065.0,147.2678,147.5568,146.9888,147.1184,28065.0
2025-02-24 11:05:00,147.64,148.05,147.54,147.87,28968.0,147.1184,147.5269,147.0187,147.3476,28968.0
2025-02-24 11:10:00,147.98,148.1,147.8,147.92,13909.0,147.4572,147.5768,147.2778,147.3974,13909.0
2025-02-24 11:15:00,147.98,148.32,147.98,148.28,16793.0,147.4572,147.796,147.4572,147.7561,16793.0
2025-02-24 11:20:00,148.28,148.87,148.28,148.72,61526.0,147.7561,148.344,147.7561,148.1946,61526.0
2025-02-24 11:25:00,148.78,149.41,148.74,149.25,29502.0,148.2543,148.8821,148.2145,148.7227,29502.0
2025-02-24 11:30:00,149.23,149.44,148.97,149.22,22600.0,148.7028,148.912,148.4437,148.6928,22600.0
2025-02-24 11:35:00,149.16,149.16,148.42,148.55,12071.0,148.633,148.633,147.8956,148.0252,12071.0
2025-02-24 11:40:00,148.48,148.98,148.29,148.39,23661.0,147.9554,148.4536,147.7661,147.8657,23661.0
2025-02-24 11:45:00,148.39,148.75,148.29,148.37,32373.0,147.8657,148.2245,147.7661,147.8458,32373.0
2025-02-24 11:50:00,148.4,148.54,148.3,148.33,41076.0,147.8757,148.0152,147.776,147.8059,41076.0
2025-02-24 11:55:00,148.36,148.37,147.99,148.04,36334.0,147.8358,147.8458,147.4671,147.517,36334.0
2025-02-24 12:00:00,148.04,148.45,148.0,148.37,54754.0,147.517,147.9255,147.4771,147.8458,54754.0
2025-02-24 12:05:00,148.38,148.49,148.12,148.27,21721.0,147.8558,147.9654,147.5967,147.7462,21721.0
2025-02-24 12:10:00,148.27,148.49,148.22,148.32,39142.0,147.7462,147.9654,147.6963,147.796,39142.0
2025-02-24 12:15:00,148.33,148.7,148.28,148.52,56539.0,147.8059,148.1746,147.7561,147.9953,56539.0
2025-02-24 12:20:00,148.52,149.01,148.52,148.83,44408.0,147.9953,148.4835,147.9953,148.3042,44408.0
2025-02-24 12:25:00,148.82,149.2,148.8,148.96,19864.0,148.2942,148.6729,148.2743,148.4337,19864.0
2025-02-24 12:30:00,148.89,148.92,148.54,148.72,9924.0,148.364,148.3939,148.0152,148.1946,9924.0
2025-02-24 12:35:00,148.77,149.07,148.73,149.02,23301.0,148.2444,148.5433,148.2045,148.4935,23301.0
2025-02-24 12:40:00,148.98,149.15,148.91,148.99,31713.0,148.4536,148.623,148.3839,148.4636,31713.0
2025-02-24 12:45:00,149.04,149.16,148.89,149.05,25012.0,148.5134,148.633,148.364,148.5234,25012.0
2025-02-24 12:50:00,149.1,149.1,148.79,148.82,27351.0,148.5732,148.5732,148.2643,148.2942,27351.0
2025-02-24 12:55:00,148.83,148.98,148.73,148.8,46896.0,148.3042,148.4536,148.2045,148.2743,46896.0
2025-02-24 13:00:00,148.76,148.84,148.63,148.71,17240.0,148.2344,148.3141,148.1049,148.1846,17240.0
2025-02-24 13:05:00,148.7,148.82,148.66,148.81,32067.0,148.1746,148.2942,148.1348,148.2842,32067.0
2025-02-24 13:10:00,148.84,148.96,148.73,148.73,10078.0,148.3141,148.4337,148.2045,148.2045,10078.0
2025-02-24 13:15:00,148.75,149.15,148.74,149.01,27734.0,148.2245,148.623,148.2145,148.4835,27734.0
2025-02-24 13:20:00,148.96,148.97,148.78,148.84,7482.0,148.4337,148.4437,148.2543,148.3141,7482.0
2025-02-24 13:25:00,148.83,149.04,148.83,148.87,19471.0,148.3042,148.5134,148.3042,148.344,19471.0
2025-02-24 13:30:00,148.87,149.25,148.87,149.06,23789.0,148.344,148.7227,148.344,148.5334,23789.0
2025-02-24 13:35:00,149.03,149.42,148.98,149.28,11565.0,148.5035,148.8921,148.4536,148.7526,11565.0
2025-02-24 13:40:00,149.28,149.44,149.28,149.37,16647.0,148.7526,148.912,148.7526,148.8423,16647.0
2025-02-24 13:45:00,149.37,149.42,148.89,148.89,17596.0,148.8423,148.8921,148.364,148.364,17596.0
2025-02-24 13:50:00,148.92,148.92,148.62,148.74,19909.0,148.3939,148.3939,148.0949,148.2145,19909.0
2025-02-24 13:55:00,148.74,148.85,148.64,148.77,14811.0,148.2145,148.3241,148.1148,148.2444,14811.0
2025-02-24 14:00:00,148.77,149.31,148.77,149.25,44906.0,148.2444,148.7825,148.2444,148.7227,44906.0
2025-02-24 14:05:00,149.25,149.44,149.23,149.29,18654.0,148.7227,148.912,148.7028,148.7625,18654.0
2025-02-24 14:10:00,149.43,149.43,148.88,149.07,22045.0,148.9021,148.9021,148.354,148.5433,22045.0
2025-02-24 14:15:00,149.13,149.2,148.71,148.76,8828.0,148.6031,148.6729,148.1846,148.2344,8828.0
2025-02-24 14:20:00,148.75,148.83,148.59,148.83,9362.0,148.2245,148.3042,148.065,148.3042,9362.0
2025-02-24 14:25:00,148.84,148.88,148.64,148.66,16433.0,148.3141,148.354,148.1148,148.1348,16433.0
2025-02-24 14:30:00,148.73,149.27,148.73,149.16,14669.0,148.2045,148.7426,148.2045,148.633,14669.0
2025-02-24 14:35:00,149.23,149.23,148.85,149.0,14303.0,148.7028,148.7028,148.3241,148.4736,14303.0
2025-02-24 14:40:00,148.98,149.0,148.83,148.88,11118.0,148.4536,148.4736,148.3042,148.354,11118.0
2025-02-24 14:45:00,148.94,148.94,148.7,148.79,8777.0,148.4138,148.4138,148.1746,148.2643,8777.0
2025-02-24 14:50:00,148.77,148.92,148.69,148.78,10403.0,148.2444,148.3939,148.1647,148.2543,10403.0
2025-02-24 14:55:00,148.73,148.76,148.42,148.65,44173.0,148.2045,148.2344,147.8956,148.1248,44173.0
2025-02-24 15:00:00,148.65,148.65,148.38,148.55,16532.0,148.1248,148.1248,147.8558,148.0252,16532.0
2025-02-24 15:05:00,148.53,148.72,148.4,148.7,26627.0,148.0052,148.1946,147.8757,148.1746,26627.0
2025-02-24 15:10:00,148.69,148.85,148.42,148.52,26681.0,148.1647,148.3241,147.8956,147.9953,26681.0
2025-02-24 15:15:00,148.52,148.9,148.51,148.9,32411.0,147.9953,148.3739,147.9853,148.3739,32411.0
2025-02-24 15:20:00,148.76,148.94,148.67,148.78,15920.0,148.2344,148.4138,148.1447,148.2543,15920.0
2025-02-24 15:25:00,148.77,148.93,148.73,148.74,20525.0,148.2444,148.4038,148.2045,148.2145,20525.0
2025-02-24 15:30:00,148.76,148.92,148.68,148.7,44986.0,148.2344,148.3939,148.1547,148.1746,44986.0
2025-02-24 15:35:00,148.69,148.74,148.42,148.44,37384.0,148.1647,148.2145,147.8956,147.9155,37384.0
2025-02-24 15:40:00,148.46,148.5,148.13,148.22,100370.0,147.9355,147.9753,147.6066,147.6963,100370.0
2025-02-24 15:45:00,148.24,148.41,148.18,148.36,58235.0,147.7163,147.8857,147.6565,147.8358,58235.0
2025-02-24 15:50:00,148.36,148.56,147.59,147.61,98373.0,147.8358,148.0351,147.0686,147.0885,98373.0
2025-02-24 15:55:00,147.62,147.93,147.6,147.91,212458.0,147.0984,147.4074,147.0785,147.3874,212458.0
2025-02-25 09:30:00,148.0,148.9,147.4,148.19,70279.0,147.4771,148.3739,146.8792,147.6664,70279.0
2025-02-25 09:35:00,147.93,148.24,147.5,147.91,10941.0,147.4074,147.7163,146.9789,147.3874,10941.0
2025-02-25 09:40:00,147.96,148.34,146.25,146.47,16166.0,147.4372,147.8159,145.7333,145.9525,16166.0
2025-02-25 09:45:00,146.43,146.51,145.84,146.16,17117.0,145.9127,145.9924,145.3247,145.6436,17117.0
2025-02-25 09:50:00,146.18,146.18,143.87,144.14,42471.0,145.6635,145.6635,143.3617,143.6307,42471.0
2025-02-25 09:55:00,144.2,144.93,144.16,144.65,35580.0,143.6905,144.418,143.6507,144.1389,35580.0
2025-02-25 10:00:00,144.61,144.66,143.21,143.43,30592.0,144.0991,144.1489,142.704,142.9233,30592.0
2025-02-25 10:05:00,143.65,143.71,142.3,142.77,74570.0,143.1425,143.2023,141.7972,142.2656,74570.0
2025-02-25 10:10:00,142.81,143.53,142.46,142.96,98267.0,142.3054,143.0229,141.9567,142.4549,98267.0
2025-02-25 10:15:00,142.96,143.64,142.5,142.63,50891.0,142.4549,143.1325,141.9965,142.1261,50891.0
2025-02-25 10:20:00,142.67,142.96,142.25,142.7,47784.0,142.1659,142.4549,141.7474,142.1958,47784.0
2025-02-25 10:25:00,142.54,142.75,141.75,141.89,36265.0,142.0364,142.2457,141.2492,141.3887,36265.0
2025-02-25 10:30:00,141.9,142.31,141.66,142.27,31012.0,141.3987,141.8072,141.1595,141.7673,31012.0
2025-02-25 10:35:00,142.43,143.02,142.29,142.91,56299.0,141.9268,142.5147,141.7873,142.4051,56299.0
2025-02-25 10:40:00,142.92,143.02,142.57,142.95,125658.0,142.4151,142.5147,142.0663,142.4449,125658.0
2025-02-25 10:45:00,142.88,143.12,142.65,143.06,56204.0,142.3752,142.6143,142.146,142.5546,56204.0
2025-02-25 10:50:00,143.09,143.83,142.97,143.76,149781.0,142.5845,143.3218,142.4649,143.2521,149781.0
2025-02-25 10:55:00,143.73,143.78,143.01,143.01,72620.0,143.2222,143.272,142.5047,142.5047,72620.0
2025-02-25 11:00:00,142.92,143.0,142.36,142.84,28830.0,142.4151,142.4948,141.857,142.3353,28830.0
2025-02-25 11:05:00,142.81,143.11,142.49,142.75,26269.0,142.3054,142.6044,141.9866,142.2457,26269.0
2025-02-25 11:10:00,142.76,143.24,142.53,142.53,23857.0,142.2556,142.7339,142.0264,142.0264,23857.0
2025-02-25 11:15:00,142.59,142.6,142.17,142.17,61495.0,142.0862,142.0962,141.6677,141.6677,61495.0
2025-02-25 11:20:00,142.22,142.35,141.8,142.06,140076.0,141.7175,141.8471,141.299,141.5581,140076.0
2025-02-25 11:25:00,142.1,142.1,141.57,141.78,38945.0,141.5979,141.5979,141.0698,141.2791,38945.0
2025-02-25 11:30:00,141.84,141.99,141.2,141.61,28760.0,141.3389,141.4883,140.7011,141.1097,28760.0
2025-02-25 11:35:00,141.62,142.0,141.39,141.77,22033.0,141.1196,141.4983,140.8905,141.2691,22033.0
2025-02-25 11:40:00,141.84,141.84,141.41,141.74,11097.0,141.3389,141.3389,140.9104,141.2392,11097.0
2025-02-25 11:45:00,141.83,142.07,141.62,142.06,29815.0,141.3289,141.5681,141.1196,141.5581,29815.0
2025-02-25 11:50:00,141.99,142.38,141.98,142.12,48005.0,141.4883,141.877,141.4784,141.6179,48005.0
2025-02-25 11:55:00,142.12,142.64,142.06,142.41,35125.0,141.6179,142.136,141.5581,141.9069,35125.0
2025-02-25 12:00:00,142.41,142.49,142.08,142.09,22946.0,141.9069,141.9866,141.578,141.588,22946.0
2025-02-25 12:05:00,142.15,142.54,142.04,142.44,36333.0,141.6478,142.0364,141.5382,141.9367,36333.0
2025-02-25 12:10:00,142.53,142.6,142.39,142.45,13471.0,142.0264,142.0962,141.8869,141.9467,13471.0
2025-02-25 12:15:00,142.45,142.52,142.28,142.38,23339.0,141.9467,142.0165,141.7773,141.877,23339.0
2025-02-25 12:20:00,142.38,142.38,141.96,142.13,18845.0,141.877,141.877,141.4584,141.6278,18845.0
2025-02-25 12:25:00,142.09,142.47,141.99,142.41,18881.0,141.588,141.9666,141.4883,141.9069,18881.0
2025-02-25 12:30:00,142.41,142.57,142.25,142.5,14942.0,141.9069,142.0663,141.7474,141.9965,14942.0
2025-02-25 12:35:00,142.54,142.73,142.45,142.72,22482.0,142.0364,142.2257,141.9467,142.2158,22482.0
2025-02-25 12:40:00,142.75,142.9,142.69,142.86,19912.0,142.2457,142.3951,142.1859,142.3553,19912.0
2025-02-25 12:45:00,142.81,142.9,142.74,142.89,23807.0,142.3054,142.3951,142.2357,142.3852,23807.0
2025-02-25 12:50:00,142.87,143.42,142.86,143.41,32479.0,142.3652,142.9133,142.3553,142.9033,32479.0
2025-02-25 12:55:00,143.39,143.63,143.28,143.63,37987.0,142.8834,143.1225,142.7738,143.1225,37987.0
2025-02-25 13:00:00,143.63,144.58,143.63,144.58,93340.0,143.1225,144.0692,143.1225,144.0692,93340.0
2025-02-25 13:05:00,144.53,144.92,144.52,144.64,47481.0,144.0194,144.408,144.0094,144.129,47481.0
2025-02-25 13:10:00,144.61,144.65,144.14,144.21,14691.0,144.0991,144.1389,143.6307,143.7005,14691.0
2025-02-25 13:15:00,144.14,144.24,143.94,144.07,58703.0,143.6307,143.7304,143.4314,143.561,58703.0
2025-02-25 13:20:00,144.07,144.19,143.94,144.11,40202.0,143.561,143.6806,143.4314,143.6008,40202.0
2025-02-25 13:25:00,144.12,144.12,143.49,143.5,10385.0,143.6108,143.6108,142.983,142.993,10385.0
2025-02-25 13:30:00,143.41,143.69,143.41,143.59,43015.0,142.9033,143.1823,142.9033,143.0827,43015.0
2025-02-25 13:35:00,143.64,144.22,143.53,144.2,18499.0,143.1325,143.7105,143.0229,143.6905,18499.0
2025-02-25 13:40:00,144.18,144.48,144.18,144.42,12466.0,143.6706,143.9695,143.6706,143.9098,12466.0
2025-02-25 13:45:00,144.43,144.45,144.27,144.32,13120.0,143.9197,143.9396,143.7603,143.8101,13120.0
2025-02-25 13:50:00,144.31,144.36,143.97,144.03,35775.0,143.8001,143.85,143.4613,143.5211,35775.0
2025-02-25 13:55:00,143.97,144.18,143.83,144.09,8533.0,143.4613,143.6706,143.3218,143.5809,8533.0
2025-02-25 14:00:00,144.1,144.2,143.92,143.98,16451.0,143.5909,143.6905,143.4115,143.4713,16451.0
2025-02-25 14:05:00,143.99,144.14,143.85,143.95,20586.0,143.4813,143.6307,143.3418,143.4414,20586.0
2025-02-25 14:10:00,143.91,144.12,143.81,143.87,77806.0,143.4016,143.6108,143.3019,143.3617,77806.0
2025-02-25 14:15:00,143.8,143.82,143.55,143.71,10247.0,143.2919,143.3119,143.0428,143.2023,10247.0
2025-02-25 14:20:00,143.74,143.74,143.42,143.52,19740.0,143.2322,143.2322,142.9133,143.0129,19740.0
2025-02-25 14:25:00,143.53,143.61,143.25,143.31,15093.0,143.0229,143.1026,142.7439,142.8037,15093.0
2025-02-25 14:30:00,143.31,143.75,143.3,143.72,37091.0,142.8037,143.2421,142.7937,143.2122,37091.0
2025-02-25 14:35:00,143.74,144.57,143.57,144.48,64073.0,143.2322,144.0592,143.0628,143.9695,64073.0
2025-02-25 14:40:00,144.63,145.57,144.63,145.47,84768.0,144.119,145.0557,144.119,144.956,84768.0
2025-02-25 14:45:00,145.5,145.5,144.92,145.15,50216.0,144.9859,144.9859,144.408,144.6372,50216.0
2025-02-25 14:50:00,145.11,145.44,145.05,145.19,13412.0,144.5973,144.9261,144.5375,144.677,13412.0
2025-02-25 14:55:00,145.23,145.48,145.17,145.31,29360.0,144.7169,144.966,144.6571,144.7966,29360.0
2025-02-25 15:00:00,145.31,145.52,144.93,145.21,53753.0,144.7966,145.0059,144.418,144.697,53753.0
2025-02-25 15:05:00,145.21,145.59,145.07,145.12,108169.0,144.697,145.0756,144.5575,144.6073,108169.0
2025-02-25 15:10:00,145.09,145.78,144.96,145.69,39542.0,144.5774,145.2649,144.4478,145.1753,39542.0
2025-02-25 15:15:00,145.72,145.78,145.2,145.58,32879.0,145.2052,145.2649,144.687,145.0657,32879.0
2025-02-25 15:20:00,145.63,146.5,145.58,146.39,73456.0,145.1155,145.9824,145.0657,145.8728,73456.0
2025-02-25 15:25:00,146.38,146.38,146.04,146.16,42621.0,145.8628,145.8628,145.524,145.6436,42621.0
2025-02-25 15:30:00,146.17,146.38,145.95,146.11,46596.0,145.6536,145.8628,145.4343,145.5938,46596.0
2025-02-25 15:35:00,146.12,146.25,145.12,145.15,64846.0,145.6037,145.7333,144.6073,144.6372,64846.0
2025-02-25 15:40:00,145.15,145.64,145.1,145.53,133805.0,144.6372,145.1254,144.5874,145.0158,133805.0
2025-02-25 15:45:00,145.49,145.97,145.41,145.73,128062.0,144.976,145.4543,144.8963,145.2151,128062.0
2025-02-25 15:50:00,145.68,145.95,144.94,145.09,152261.0,145.1653,145.4343,144.4279,144.5774,152261.0
2025-02-25 15:55:00,145.12,145.61,144.97,145.3,292241.0,144.6073,145.0955,144.4578,144.7866,292241.0
2025-02-26 09:30:00,146.49,147.13,146.15,147.03,48380.0,145.9724,146.6102,145.6336,146.5105,48380.0
2025-02-26 09:35:00,147.0,147.81,146.93,147.43,11227.0,146.4806,147.2878,146.4109,146.9091,11227.0
2025-02-26 09:40:00,147.38,147.55,146.92,147.49,16757.0,146.8593,147.0287,146.4009,146.9689,16757.0
2025-02-26 09:45:00,147.5,148.66,147.46,148.65,15114.0,146.9789,148.1348,146.939,148.1248,15114.0
2025-02-26 09:50:00,148.67,149.4,148.58,149.1,24189.0,148.1447,148.8722,148.0551,148.5732,24189.0
2025-02-26 09:55:00,149.14,149.17,148.43,149.13,38515.0,148.6131,148.643,147.9056,148.6031,38515.0
2025-02-26 10:00:00,149.02,149.38,148.82,148.98,31311.0,148.4935,148.8522,148.2942,148.4536,31311.0
2025-02-26 10:05:00,149.09,149.1,148.45,148.74,18348.0,148.5633,148.5732,147.9255,148.2145,18348.0
2025-02-26 10:10:00,148.74,149.62,148.57,149.53,19379.0,148.2145,149.0914,148.0451,149.0017,19379.0
2025-02-26 10:15:00,149.5,150.12,149.39,149.84,50939.0,148.9718,149.5896,148.8622,149.3106,50939.0
2025-02-26 10:20:00,149.92,150.15,149.65,149.96,17821.0,149.3903,149.6195,149.1213,149.4302,17821.0
2025-02-26 10:25:00,149.97,150.19,149.22,149.27,48306.0,149.4401,149.6594,148.6928,148.7426,48306.0
2025-02-26 10:30:00,149.31,149.66,149.19,149.45,35476.0,148.7825,149.1312,148.6629,148.922,35476.0
2025-02-26 10:35:00,149.52,149.72,148.98,148.98,12531.0,148.9917,149.191,148.4536,148.4536,12531.0
2025-02-26 10:40:00,148.99,149.86,148.98,149.52,12644.0,148.4636,149.3305,148.4536,148.9917,12644.0
2025-02-26 10:45:00,149.52,149.61,149.3,149.41,4488.0,148.9917,149.0814,148.7725,148.8821,4488.0
2025-02-26 10:50:00,149.35,149.74,149.03,149.63,13716.0,148.8223,149.211,148.5035,149.1013,13716.0
2025-02-26 10:55:00,149.53,149.71,149.43,149.63,8837.0,149.0017,149.1811,148.9021,149.1013,8837.0
2025-02-26 11:00:00,149.72,150.06,149.7,149.78,9142.0,149.191,149.5298,149.1711,149.2508,9142.0
2025-02-26 11:05:00,149.75,149.94,149.64,149.87,8865.0,149.2209,149.4103,149.1113,149.3405,8865.0
2025-02-26 11:10:00,149.94,150.02,149.73,149.95,8104.0,149.4103,149.49,149.201,149.4202,8104.0
2025-02-26 11:15:00,149.91,150.47,149.91,150.28,51743.0,149.3804,149.9384,149.3804,149.749,51743.0
2025-02-26 11:20:00,150.36,150.38,149.94,150.02,7740.0,149.8288,149.8487,149.4103,149.49,7740.0
2025-02-26 11:25:00,149.95,150.14,149.76,149.77,9966.0,149.4202,149.6095,149.2309,149.2409,9966.0
2025-02-26 11:30:00,149.71,149.94,149.59,149.94,25640.0,149.1811,149.4103,149.0615,149.4103,25640.0
2025-02-26 11:35:00,149.94,150.26,149.86,150.01,12090.0,149.4103,149.7291,149.3305,149.48,12090.0
2025-02-26 11:40:00,150.1,150.24,149.8,150.24,12043.0,149.5697,149.7092,149.2707,149.7092,12043.0
2025-02-26 11:45:00,150.33,150.33,150.08,150.15,8141.0,149.7989,149.7989,149.5498,149.6195,8141.0
2025-02-26 11:50:00,150.14,150.66,150.13,150.56,25204.0,149.6095,150.1277,149.5996,150.0281,25204.0
2025-02-26 11:55:00,150.51,150.56,150.18,150.26,61507.0,149.9782,150.0281,149.6494,149.7291,61507.0
2025-02-26 12:00:00,150.23,150.69,150.02,150.68,27991.0,149.6992,150.1576,149.49,150.1476,27991.0
2025-02-26 12:05:00,150.63,150.75,150.47,150.47,23327.0,150.0978,150.2174,149.9384,149.9384,23327.0
2025-02-26 12:10:00,150.48,150.91,150.43,150.76,15061.0,149.9483,150.3768,149.8985,150.2274,15061.0
2025-02-26 12:15:00,150.85,150.89,150.3,150.35,13617.0,150.317,150.3569,149.769,149.8188,13617.0
2025-02-26 12:20:00,150.42,150.49,150.04,150.44,8524.0,149.8886,149.9583,149.5099,149.9085,8524.0
2025-02-26 12:25:00,150.43,150.5,150.15,150.42,33944.0,149.8985,149.9683,149.6195,149.8886,33944.0
2025-02-26 12:30:00,150.42,150.56,149.94,150.07,34496.0,149.8886,150.0281,149.4103,149.5398,34496.0
2025-02-26 12:35:00,150.01,150.15,149.82,149.95,16674.0,149.48,149.6195,149.2907,149.4202,16674.0
2025-02-26 12:40:00,149.87,149.96,149.49,149.56,18731.0,149.3405,149.4302,148.9618,149.0316,18731.0
2025-02-26 12:45:00,149.59,149.69,149.49,149.66,8368.0,149.0615,149.1611,148.9618,149.1312,8368.0
2025-02-26 12:50:00,149.65,149.65,149.41,149.54,14167.0,149.1213,149.1213,148.8821,149.0117,14167.0
2025-02-26 12:55:00,149.54,149.54,148.9,149.06,11200.0,149.0117,149.0117,148.3739,148.5334,11200.0
2025-02-26 13:00:00,149.04,149.15,148.73,148.9,8124.0,148.5134,148.623,148.2045,148.3739,8124.0
2025-02-26 13:05:00,148.91,148.91,148.53,148.74,11549.0,148.3839,148.3839,148.0052,148.2145,11549.0
2025-02-26 13:10:00,148.76,148.99,148.72,148.99,8074.0,148.2344,148.4636,148.1946,148.4636,8074.0
2025-02-26 13:15:00,148.95,149.0,148.68,148.71,17601.0,148.4237,148.4736,148.1547,148.1846,17601.0
2025-02-26 13:20:00,148.71,148.92,148.63,148.68,29802.0,148.1846,148.3939,148.1049,148.1547,29802.0
2025-02-26 13:25:00,148.79,148.79,148.39,148.49,51076.0,148.2643,148.2643,147.8657,147.9654,51076.0
2025-02-26 13:30:00,148.4,148.56,148.28,148.37,40065.0,147.8757,148.0351,147.7561,147.8458,40065.0
2025-02-26 13:35:00,148.37,148.52,148.23,148.28,13602.0,147.8458,147.9953,147.7063,147.7561,13602.0
2025-02-26 13:40:00,148.33,148.37,148.0,148.2,14921.0,147.8059,147.8458,147.4771,147.6764,14921.0
2025-02-26 13:45:00,148.16,148.23,147.86,147.95,10611.0,147.6365,147.7063,147.3376,147.4273,10611.0
2025-02-26 13:50:00,147.96,148.05,147.74,147.74,24524.0,147.4372,147.5269,147.218,147.218,24524.0
2025-02-26 13:55:00,147.84,147.84,147.13,147.68,32015.0,147.3177,147.3177,146.6102,147.1582,32015.0
2025-02-26 14:00:00,147.64,147.89,147.43,147.51,21380.0,147.1184,147.3675,146.9091,146.9888,21380.0
2025-02-26 14:05:00,147.58,147.72,147.32,147.58,10624.0,147.0586,147.1981,146.7995,147.0586,10624.0
2025-02-26 14:10:00,147.46,147.85,147.46,147.84,4168.0,146.939,147.3276,146.939,147.3177,4168.0
2025-02-26 14:15:00,147.79,147.89,147.57,147.81,15230.0,147.2678,147.3675,147.0486,147.2878,15230.0
2025-02-26 14:20:00,147.83,148.07,147.75,147.75,12490.0,147.3077,147.5469,147.228,147.228,12490.0
2025-02-26 14:25:00,147.66,147.72,147.4,147.41,9323.0,147.1383,147.1981,146.8792,146.8892,9323.0
2025-02-26 14:30:00,147.37,147.65,147.37,147.65,13820.0,146.8493,147.1283,146.8493,147.1283,13820.0
2025-02-26 14:35:00,147.64,148.05,147.63,148.0,8256.0,147.1184,147.5269,147.1084,147.4771,8256.0
2025-02-26 14:40:00,147.98,148.04,147.7,147.73,19771.0,147.4572,147.517,147.1782,147.2081,19771.0
2025-02-26 14:45:00,147.74,147.85,147.68,147.72,9688.0,147.218,147.3276,147.1582,147.1981,9688.0
2025-02-26 14:50:00,147.71,147.79,147.6,147.69,5095.0,147.1881,147.2678,147.0785,147.1682,5095.0
2025-02-26 14:55:00,147.73,147.74,147.0,147.07,8175.0,147.2081,147.218,146.4806,146.5504,8175.0
2025-02-26 15:00:00,147.02,147.17,146.93,147.06,13044.0,146.5006,146.65,146.4109,146.5404,13044.0
2025-02-26 15:05:00,147.12,147.39,147.12,147.3,25021.0,146.6002,146.8693,146.6002,146.7796,25021.0
2025-02-26 15:10:00,147.34,147.51,147.25,147.25,10797.0,146.8194,146.9888,146.7298,146.7298,10797.0
2025-02-26 15:15:00,147.22,147.25,147.0,147.07,17664.0,146.6999,146.7298,146.4806,146.5504,17664.0
2025-02-26 15:20:00,147.04,147.24,146.94,147.16,37804.0,146.5205,146.7198,146.4208,146.6401,37804.0
2025-02-26 15:25:00,147.2,147.49,147.16,147.29,19815.0,146.6799,146.9689,146.6401,146.7696,19815.0
2025-02-26 15:30:00,147.3,147.69,147.18,147.56,14349.0,146.7796,147.1682,146.66,147.0387,14349.0
2025-02-26 15:35:00,147.57,147.72,147.32,147.6,17822.0,147.0486,147.1981,146.7995,147.0785,17822.0
2025-02-26 15:40:00,147.62,147.92,147.46,147.87,26992.0,147.0984,147.3974,146.939,147.3476,26992.0
2025-02-26 15:45:00,147.86,148.13,147.8,147.94,28165.0,147.3376,147.6066,147.2778,147.4173,28165.0
2025-02-26 15:50:00,148.01,148.09,147.44,147.45,53639.0,147.4871,147.5668,146.9191,146.929,53639.0
2025-02-26 15:55:00,147.53,147.7,147.29,147.63,199146.0,147.0088,147.1782,146.7696,147.1084,199146.0
2025-02-27 09:30:00,149.49,150.86,149.04,150.39,56273.0,148.9618,150.327,148.5134,149.8587,56273.0
2025-02-27 09:35:00,150.51,151.74,150.3,151.2,21562.0,149.9782,151.2039,149.769,150.6658,21562.0
2025-02-27 09:40:00,151.2,151.33,150.25,150.66,31451.0,150.6658,150.7953,149.7192,150.1277,31451.0
2025-02-27 09:45:00,150.7,151.13,150.28,150.58,29596.0,150.1676,150.596,149.749,150.048,29596.0
2025-02-27 09:50:00,150.58,150.97,149.65,149.92,71570.0,150.048,150.4366,149.1213,149.3903,71570.0
2025-02-27 09:55:00,149.71,149.71,148.66,148.89,39358.0,149.1811,149.1811,148.1348,148.364,39358.0
2025-02-27 10:00:00,148.8,149.5,147.68,149.5,79891.0,148.2743,148.9718,147.1582,148.9718,79891.0
2025-02-27 10:05:00,149.77,150.42,149.53,149.8,39745.0,149.2409,149.8886,149.0017,149.2707,39745.0
2025-02-27 10:10:00,149.79,151.19,149.79,150.73,22497.0,149.2608,150.6558,149.2608,150.1975,22497.0
2025-02-27 10:15:00,150.8,151.17,150.27,150.51,28766.0,150.2672,150.6359,149.7391,149.9782,28766.0
2025-02-27 10:20:00,150.5,151.11,150.05,150.79,32163.0,149.9683,150.5761,149.5199,150.2572,32163.0
2025-02-27 10:25:00,150.91,150.92,149.94,150.2,23324.0,150.3768,150.3868,149.4103,149.6693,23324.0
2025-02-27 10:30:00,150.19,150.4,149.58,149.84,18209.0,149.6594,149.8686,149.0515,149.3106,18209.0
2025-02-27 10:35:00,150.03,150.4,149.73,150.03,29251.0,149.4999,149.8686,149.201,149.4999,29251.0
2025-02-27 10:40:00,150.03,150.04,149.72,149.98,13530.0,149.4999,149.5099,149.191,149.4501,13530.0
2025-02-27 10:45:00,149.84,150.43,149.63,150.18,26514.0,149.3106,149.8985,149.1013,149.6494,26514.0
2025-02-27 10:50:00,150.07,150.21,149.33,149.53,20724.0,149.5398,149.6793,148.8024,149.0017,20724.0
2025-02-27 10:55:00,149.69,149.81,149.29,149.34,9681.0,149.1611,149.2807,148.7625,148.8124,9681.0
2025-02-27 11:00:00,149.33,149.8,149.21,149.46,16930.0,148.8024,149.2707,148.6828,148.9319,16930.0
2025-02-27 11:05:00,149.5,149.82,149.29,149.78,16283.0,148.9718,149.2907,148.7625,149.2508,16283.0
2025-02-27 11:10:00,149.81,150.42,149.8,150.42,16756.0,149.2807,149.8886,149.2707,149.8886,16756.0
2025-02-27 11:15:00,150.42,150.84,150.34,150.71,12605.0,149.8886,150.3071,149.8088,150.1775,12605.0
2025-02-27 11:20:00,150.71,150.81,150.43,150.69,15788.0,150.1775,150.2772,149.8985,150.1576,15788.0
2025-02-27 11:25:00,150.61,150.7,150.11,150.36,10016.0,150.0779,150.1676,149.5796,149.8288,10016.0
2025-02-27 11:30:00,150.23,150.41,150.04,150.2,13163.0,149.6992,149.8786,149.5099,149.6693,13163.0
2025-02-27 11:35:00,150.2,150.42,149.95,150.0,17808.0,149.6693,149.8886,149.4202,149.47,17808.0
2025-02-27 11:40:00,150.06,150.14,149.81,149.89,25047.0,149.5298,149.6095,149.2807,149.3604,25047.0
2025-02-27 11:45:00,149.9,150.2,149.88,149.88,16552.0,149.3704,149.6693,149.3505,149.3505,16552.0
2025-02-27 11:50:00,149.97,150.0,149.53,149.76,13048.0,149.4401,149.47,149.0017,149.2309,13048.0
2025-02-27 11:55:00,149.76,149.85,149.34,149.34,4460.0,149.2309,149.3206,148.8124,148.8124,4460.0
2025-02-27 12:00:00,149.42,149.8,149.33,149.79,8724.0,148.8921,149.2707,148.8024,149.2608,8724.0
2025-02-27 12:05:00,149.82,149.9,149.29,149.58,7287.0,149.2907,149.3704,148.7625,149.0515,7287.0
2025-02-27 12:10:00,149.64,149.64,149.14,149.24,11931.0,149.1113,149.1113,148.6131,148.7127,11931.0
2025-02-27 12:15:00,149.16,149.36,149.05,149.06,10985.0,148.633,148.8323,148.5234,148.5334,10985.0
2025-02-27 12:20:00,149.01,149.48,148.96,149.45,5355.0,148.4835,148.9519,148.4337,148.922,5355.0
2025-02-27 12:25:00,149.34,149.93,149.33,149.93,5975.0,148.8124,149.4003,148.8024,149.4003,5975.0
2025-02-27 12:30:00,149.95,150.1,149.71,149.96,13833.0,149.4202,149.5697,149.1811,149.4302,13833.0
2025-02-27 12:35:00,149.97,150.09,149.84,149.88,10395.0,149.4401,149.5597,149.3106,149.3505,10395.0
2025-02-27 12:40:00,149.85,149.85,149.2,149.49,12357.0,149.3206,149.3206,148.6729,148.9618,12357.0
2025-02-27 12:45:00,149.38,149.69,149.38,149.53,8288.0,148.8522,149.1611,148.8522,149.0017,8288.0
2025-02-27 12:50:00,149.51,149.77,149.32,149.77,15542.0,148.9818,149.2409,148.7924,149.2409,15542.0
2025-02-27 12:55:00,149.73,149.86,149.65,149.79,7827.0,149.201,149.3305,149.1213,149.2608,7827.0
2025-02-27 13:00:00,149.79,150.09,149.71,149.93,37411.0,149.2608,149.5597,149.1811,149.4003,37411.0
2025-02-27 13:05:00,149.81,149.99,149.6,149.9,16185.0,149.2807,149.4601,149.0715,149.3704,16185.0
2025-02-27 13:10:00,149.81,150.36,149.8,150.27,25790.0,149.2807,149.8288,149.2707,149.7391,25790.0
2025-02-27 13:15:00,150.21,150.25,149.96,150.1,11660.0,149.6793,149.7192,149.4302,149.5697,11660.0
2025-02-27 13:20:00,150.1,150.36,150.04,150.34,9152.0,149.5697,149.8288,149.5099,149.8088,9152.0
2025-02-27 13:25:00,150.31,150.37,150.0,150.09,13394.0,149.7789,149.8387,149.47,149.5597,13394.0
2025-02-27 13:30:00,150.16,150.17,149.95,150.05,13553.0,149.6295,149.6394,149.4202,149.5199,13553.0
2025-02-27 13:35:00,149.99,150.05,149.64,149.71,40543.0,149.4601,149.5199,149.1113,149.1811,40543.0
2025-02-27 13:40:00,149.78,149.83,149.64,149.69,12703.0,149.2508,149.3006,149.1113,149.1611,12703.0
2025-02-27 13:45:00,149.67,149.99,149.6,149.92,33916.0,149.1412,149.4601,149.0715,149.3903,33916.0
2025-02-27 13:50:00,149.88,149.9,149.64,149.74,109459.0,149.3505,149.3704,149.1113,149.211,109459.0
2025-02-27 13:55:00,149.81,150.09,149.5,149.5,42385.0,149.2807,149.5597,148.9718,148.9718,42385.0
2025-02-27 14:00:00,149.48,149.77,149.42,149.71,17642.0,148.9519,149.2409,148.8921,149.1811,17642.0
2025-02-27 14:05:00,149.64,149.77,149.49,149.5,15086.0,149.1113,149.2409,148.9618,148.9718,15086.0
2025-02-27 14:10:00,149.61,149.73,149.43,149.46,29881.0,149.0814,149.201,148.9021,148.9319,29881.0
2025-02-27 14:15:00,149.53,149.68,149.35,149.58,23222.0,149.0017,149.1512,148.8223,149.0515,23222.0
2025-02-27 14:20:00,149.5,149.65,149.14,149.26,13194.0,148.9718,149.1213,148.6131,148.7327,13194.0
2025-02-27 14:25:00,149.31,149.31,148.85,148.88,11116.0,148.7825,148.7825,148.3241,148.354,11116.0
2025-02-27 14:30:00,148.79,148.8,147.66,147.85,13378.0,148.2643,148.2743,147.1383,147.3276,13378.0
2025-02-27 14:35:00,147.92,148.35,147.9,147.92,20233.0,147.3974,147.8259,147.3775,147.3974,20233.0
2025-02-27 14:40:00,147.87,147.99,147.5,147.98,12556.0,147.3476,147.4671,146.9789,147.4572,12556.0
2025-02-27 14:45:00,148.03,148.39,147.87,148.03,20871.0,147.507,147.8657,147.3476,147.507,20871.0
2025-02-27 14:50:00,148.11,148.44,147.95,148.08,64098.0,147.5867,147.9155,147.4273,147.5568,64098.0
2025-02-27 14:55:00,148.1,148.38,148.05,148.14,11237.0,147.5768,147.8558,147.5269,147.6166,11237.0
2025-02-27 15:00:00,148.14,148.14,147.26,147.44,18472.0,147.6166,147.6166,146.7397,146.9191,18472.0
2025-02-27 15:05:00,147.55,147.87,147.4,147.68,14580.0,147.0287,147.3476,146.8792,147.1582,14580.0
2025-02-27 15:10:00,147.69,147.76,147.42,147.55,13598.0,147.1682,147.238,146.8992,147.0287,13598.0
2025-02-27 15:15:00,147.59,147.74,147.29,147.48,23150.0,147.0686,147.218,146.7696,146.9589,23150.0
2025-02-27 15:20:00,147.36,147.71,147.19,147.27,42884.0,146.8394,147.1881,146.67,146.7497,42884.0
2025-02-27 15:25:00,147.37,147.57,147.19,147.26,27942.0,146.8493,147.0486,146.67,146.7397,27942.0
2025-02-27 15:30:00,147.24,147.84,147.24,147.77,22853.0,146.7198,147.3177,146.7198,147.2479,22853.0
2025-02-27 15:35:00,147.76,148.01,147.58,147.77,19212.0,147.238,147.4871,147.0586,147.2479,19212.0
2025-02-27 15:40:00,147.75,147.82,147.31,147.47,57888.0,147.228,147.2977,146.7895,146.949,57888.0
2025-02-27 15:45:00,147.47,147.62,147.13,147.5,39028.0,146.949,147.0984,146.6102,146.9789,39028.0
2025-02-27 15:50:00,147.41,147.87,147.33,147.5,114928.0,146.8892,147.3476,146.8095,146.9789,114928.0
2025-02-27 15:55:00,147.6,147.61,147.21,147.52,253160.0,147.0785,147.0885,146.6899,146.9988,253160.0
2025-02-28 09:30:00,146.33,146.82,145.01,146.65,115206.0,145.813,146.3013,144.4977,146.1319,115206.0
2025-02-28 09:35:00,146.69,148.28,146.69,148.19,50820.0,146.1717,147.7561,146.1717,147.6664,50820.0
2025-02-28 09:40:00,147.94,148.25,147.29,147.83,19531.0,147.4173,147.7262,146.7696,147.3077,19531.0
2025-02-28 09:45:00,147.98,148.26,147.18,147.19,13000.0,147.4572,147.7362,146.66,146.67,13000.0
2025-02-28 09:50:00,146.85,147.51,146.85,147.04,9900.0,146.3312,146.9888,146.3312,146.5205,9900.0
2025-02-28 09:55:00,147.04,147.07,146.45,147.05,40509.0,146.5205,146.5504,145.9326,146.5305,40509.0
2025-02-28 10:00:00,147.05,147.2,146.33,146.78,67784.0,146.5305,146.6799,145.813,146.2614,67784.0
2025-02-28 10:05:00,146.66,147.3,146.43,147.18,140067.0,146.1418,146.7796,145.9127,146.66,140067.0
2025-02-28 10:10:00,147.18,148.19,147.17,148.13,180464.0,146.66,147.6664,146.65,147.6066,180464.0
2025-02-28 10:15:00,148.17,148.28,147.74,148.01,38390.0,147.6465,147.7561,147.218,147.4871,38390.0
2025-02-28 10:20:00,147.9,148.77,147.9,148.75,26648.0,147.3775,148.2444,147.3775,148.2245,26648.0
2025-02-28 10:25:00,148.81,148.83,148.47,148.52,9657.0,148.2842,148.3042,147.9454,147.9953,9657.0
2025-02-28 10:30:00,148.35,148.55,147.98,148.3,45105.0,147.8259,148.0252,147.4572,147.776,45105.0
2025-02-28 10:35:00,148.19,148.21,147.51,147.63,19351.0,147.6664,147.6864,146.9888,147.1084,19351.0
2025-02-28 10:40:00,147.68,147.91,147.61,147.83,14314.0,147.1582,147.3874,147.0885,147.3077,14314.0
2025-02-28 10:45:00,147.91,148.28,147.86,148.13,12151.0,147.3874,147.7561,147.3376,147.6066,12151.0
2025-02-28 10:50:00,148.03,148.24,147.89,147.92,25066.0,147.507,147.7163,147.3675,147.3974,25066.0
2025-02-28 10:55:00,147.82,148.04,147.76,147.99,20733.0,147.2977,147.517,147.238,147.4671,20733.0
2025-02-28 11:00:00,147.97,148.19,147.83,147.87,37406.0,147.4472,147.6664,147.3077,147.3476,37406.0
2025-02-28 11:05:00,147.89,148.1,147.64,147.66,16761.0,147.3675,147.5768,147.1184,147.1383,16761.0
2025-02-28 11:10:00,147.82,147.84,147.23,147.23,8960.0,147.2977,147.3177,146.7098,146.7098,8960.0
2025-02-28 11:15:00,147.21,147.28,146.68,146.98,20994.0,146.6899,146.7596,146.1618,146.4607,20994.0
2025-02-28 11:20:00,146.97,147.42,146.94,147.31,18443.0,146.4507,146.8992,146.4208,146.7895,18443.0
2025-02-28 11:25:00,147.23,147.39,147.03,147.13,13313.0,146.7098,146.8693,146.5105,146.6102,13313.0
2025-02-28 11:30:00,147.07,147.49,146.98,147.44,16180.0,146.5504,146.9689,146.4607,146.9191,16180.0
2025-02-28 11:35:00,147.46,147.56,147.34,147.35,11511.0,146.939,147.0387,146.8194,146.8294,11511.0
2025-02-28 11:40:00,147.39,147.55,147.29,147.39,11429.0,146.8693,147.0287,146.7696,146.8693,11429.0
2025-02-28 11:45:00,147.39,147.66,147.36,147.57,20136.0,146.8693,147.1383,146.8394,147.0486,20136.0
2025-02-28 11:50:00,147.61,147.61,147.29,147.53,13286.0,147.0885,147.0885,146.7696,147.0088,13286.0
2025-02-28 11:55:00,147.55,147.55,147.24,147.29,8913.0,147.0287,147.0287,146.7198,146.7696,8913.0
2025-02-28 12:00:00,147.33,147.47,147.26,147.44,12464.0,146.8095,146.949,146.7397,146.9191,12464.0
2025-02-28 12:05:00,147.4,147.55,147.23,147.31,10060.0,146.8792,147.0287,146.7098,146.7895,10060.0
2025-02-28 12:10:00,147.27,147.55,147.26,147.53,10749.0,146.7497,147.0287,146.7397,147.0088,10749.0
2025-02-28 12:15:00,147.53,147.65,147.36,147.65,10061.0,147.0088,147.1283,146.8394,147.1283,10061.0
2025-02-28 12:20:00,147.59,147.59,146.93,147.07,17649.0,147.0686,147.0686,146.4109,146.5504,17649.0
2025-02-28 12:25:00,147.16,147.4,147.09,147.31,9439.0,146.6401,146.8792,146.5703,146.7895,9439.0
2025-02-28 12:30:00,147.31,147.37,147.11,147.21,12276.0,146.7895,146.8493,146.5902,146.6899,12276.0
2025-02-28 12:35:00,147.24,147.83,147.0,147.83,466152.0,146.7198,147.3077,146.4806,147.3077,466152.0
2025-02-28 12:40:00,147.75,147.94,147.15,147.34,15728.0,147.228,147.4173,146.6301,146.8194,15728.0
2025-02-28 12:45:00,147.34,147.37,146.62,146.63,14182.0,146.8194,146.8493,146.102,146.1119,14182.0
2025-02-28 12:50:00,146.63,147.04,146.51,146.87,13772.0,146.1119,146.5205,145.9924,146.3511,13772.0
2025-02-28 12:55:00,146.84,146.9,145.98,146.18,13331.0,146.3212,146.381,145.4642,145.6635,13331.0
2025-02-28 13:00:00,146.14,146.65,146.14,146.39,11343.0,145.6237,146.1319,145.6237,145.8728,11343.0
2025-02-28 13:05:00,146.47,146.78,146.46,146.71,7077.0,145.9525,146.2614,145.9425,146.1917,7077.0
2025-02-28 13:10:00,146.63,146.79,146.59,146.72,19256.0,146.1119,146.2714,146.0721,146.2016,19256.0
2025-02-28 13:15:00,146.8,146.9,145.99,146.0,23648.0,146.2813,146.381,145.4742,145.4842,23648.0
2025-02-28 13:20:00,146.03,146.31,145.84,145.91,16346.0,145.5141,145.7931,145.3247,145.3945,16346.0
2025-02-28 13:25:00,145.91,146.6,145.83,146.59,10929.0,145.3945,146.0821,145.3148,146.0721,10929.0
2025-02-28 13:30:00,146.53,147.09,146.53,147.01,16479.0,146.0123,146.5703,146.0123,146.4906,16479.0
2025-02-28 13:35:00,147.09,147.45,146.94,147.36,14685.0,146.5703,146.929,146.4208,146.8394,14685.0
2025-02-28 13:40:00,147.4,147.58,147.12,147.47,14258.0,146.8792,147.0586,146.6002,146.949,14258.0
2025-02-28 13:45:00,147.52,147.52,146.8,147.04,8934.0,146.9988,146.9988,146.2813,146.5205,8934.0
2025-02-28 13:50:00,146.8,147.14,146.8,146.91,10277.0,146.2813,146.6201,146.2813,146.391,10277.0
2025-02-28 13:55:00,146.91,146.91,146.13,146.14,8959.0,146.391,146.391,145.6137,145.6237,8959.0
2025-02-28 14:00:00,146.13,146.65,146.13,146.45,14359.0,145.6137,146.1319,145.6137,145.9326,14359.0
2025-02-28 14:05:00,146.48,146.82,146.38,146.53,7753.0,145.9625,146.3013,145.8628,146.0123,7753.0
2025-02-28 14:10:00,146.68,146.74,146.58,146.63,4529.0,146.1618,146.2216,146.0621,146.1119,4529.0
2025-02-28 14:15:00,146.63,147.14,146.61,147.07,14992.0,146.1119,146.6201,146.092,146.5504,14992.0
2025-02-28 14:20:00,147.11,147.14,146.83,147.03,38081.0,146.5902,146.6201,146.3112,146.5105,38081.0
2025-02-28 14:25:00,146.82,147.25,146.82,147.22,23580.0,146.3013,146.7298,146.3013,146.6999,23580.0
2025-02-28 14:30:00,147.16,147.41,147.01,147.04,17655.0,146.6401,146.8892,146.4906,146.5205,17655.0
2025-02-28 14:35:00,147.11,147.47,147.06,147.29,9228.0,146.5902,146.949,146.5404,146.7696,9228.0
2025-02-28 14:40:00,147.3,147.63,147.24,147.49,11250.0,146.7796,147.1084,146.7198,146.9689,11250.0
2025-02-28 14:45:00,147.35,147.42,147.12,147.25,14375.0,146.8294,146.8992,146.6002,146.7298,14375.0
2025-02-28 14:50:00,147.13,147.36,147.05,147.18,29254.0,146.6102,146.8394,146.5305,146.66,29254.0
2025-02-28 14:55:00,147.11,147.51,147.1,147.51,15349.0,146.5902,146.9888,146.5803,146.9888,15349.0
2025-02-28 15:00:00,147.44,147.7,147.44,147.67,13344.0,146.9191,147.1782,146.9191,147.1483,13344.0
2025-02-28 15:05:00,147.75,147.99,147.65,147.94,13014.0,147.228,147.4671,147.1283,147.4173,13014.0
2025-02-28 15:10:00,147.92,148.01,147.72,147.77,5506.0,147.3974,147.4871,147.1981,147.2479,5506.0
2025-02-28 15:15:00,147.79,147.9,147.66,147.67,11952.0,147.2678,147.3775,147.1383,147.1483,11952.0
2025-02-28 15:20:00,147.63,147.76,147.45,147.67,13455.0,147.1084,147.238,146.929,147.1483,13455.0
2025-02-28 15:25:00,147.73,148.18,147.7,148.08,14474.0,147.2081,147.6565,147.1782,147.5568,14474.0
2025-02-28 15:30:00,148.02,148.18,147.8,147.9,32561.0,147.497,147.6565,147.2778,147.3775,32561.0
2025-02-28 15:35:00,147.88,148.53,147.8,148.4,87507.0,147.3575,148.0052,147.2778,147.8757,87507.0
2025-02-28 15:40:00,148.4,148.84,148.32,148.42,49588.0,147.8757,148.3141,147.796,147.8956,49588.0
2025-02-28 15:45:00,148.33,148.52,148.29,148.49,44646.0,147.8059,147.9953,147.7661,147.9654,44646.0
2025-02-28 15:50:00,148.42,149.03,148.42,149.0,71128.0,147.8956,148.5035,147.8956,148.4736,71128.0
2025-02-28 15:55:00,149.04,149.34,148.91,149.19,198171.0,148.5134,148.8124,148.3839,148.6629,198171.0
2025-03-03 09:30:00,150.89,151.65,150.7,151.28,47999.0,150.3569,151.1142,150.1676,150.7455,47999.0
2025-03-03 09:35:00,151.28,151.8,150.66,150.92,19051.0,150.7455,151.2637,150.1277,150.3868,19051.0
2025-03-03 09:40:00,151.31,151.32,149.84,150.05,10456.0,150.7754,150.7854,149.3106,149.5199,10456.0
2025-03-03 09:45:00,149.98,150.66,149.4,149.91,18867.0,149.4501,150.1277,148.8722,149.3804,18867.0
2025-03-03 09:50:00,149.91,150.28,149.4,149.4,12072.0,149.3804,149.749,148.8722,148.8722,12072.0
2025-03-03 09:55:00,149.52,149.52,148.31,148.49,11897.0,148.9917,148.9917,147.786,147.9654,11897.0
2025-03-03 10:00:00,148.0,149.28,147.53,149.07,17642.0,147.4771,148.7526,147.0088,148.5433,17642.0
2025-03-03 10:05:00,148.92,149.22,147.75,147.75,19211.0,148.3939,148.6928,147.228,147.228,19211.0
2025-03-03 10:10:00,147.7,148.48,147.67,148.22,24172.0,147.1782,147.9554,147.1483,147.6963,24172.0
2025-03-03 10:15:00,148.22,148.5,148.0,148.39,12948.0,147.6963,147.9753,147.4771,147.8657,12948.0
2025-03-03 10:20:00,148.23,149.69,148.19,149.43,12789.0,147.7063,149.1611,147.6664,148.9021,12789.0
2025-03-03 10:25:00,149.41,149.51,148.93,149.5,16571.0,148.8821,148.9818,148.4038,148.9718,16571.0
2025-03-03 10:30:00,149.53,149.82,148.98,149.36,10277.0,149.0017,149.2907,148.4536,148.8323,10277.0
2025-03-03 10:35:00,149.42,149.75,149.02,149.39,18968.0,148.8921,149.2209,148.4935,148.8622,18968.0
2025-03-03 10:40:00,149.26,150.3,149.26,150.16,6156.0,148.7327,149.769,148.7327,149.6295,6156.0
2025-03-03 10:45:00,150.18,150.34,149.52,149.72,31680.0,149.6494,149.8088,148.9917,149.191,31680.0
2025-03-03 10:50:00,149.81,150.23,149.62,150.09,19431.0,149.2807,149.6992,149.0914,149.5597,19431.0
2025-03-03 10:55:00,150.23,150.26,149.39,149.52,7471.0,149.6992,149.7291,148.8622,148.9917,7471.0
2025-03-03 11:00:00,149.62,150.09,149.54,149.79,6624.0,149.0914,149.5597,149.0117,149.2608,6624.0
2025-03-03 11:05:00,149.71,149.85,149.39,149.59,13300.0,149.1811,149.3206,148.8622,149.0615,13300.0
2025-03-03 11:10:00,149.73,149.96,149.35,149.75,11753.0,149.201,149.4302,148.8223,149.2209,11753.0
2025-03-03 11:15:00,149.74,149.93,149.56,149.92,5735.0,149.211,149.4003,149.0316,149.3903,5735.0
2025-03-03 11:20:00,149.91,150.07,149.72,149.9,7700.0,149.3804,149.5398,149.191,149.3704,7700.0
2025-03-03 11:25:00,149.85,149.85,149.31,149.31,8109.0,149.3206,149.3206,148.7825,148.7825,8109.0
2025-03-03 11:30:00,149.49,149.53,149.02,149.02,13824.0,148.9618,149.0017,148.4935,148.4935,13824.0
2025-03-03 11:35:00,149.23,149.42,148.73,148.85,20959.0,148.7028,148.8921,148.2045,148.3241,20959.0
2025-03-03 11:40:00,148.85,148.97,148.45,148.5,54022.0,148.3241,148.4437,147.9255,147.9753,54022.0
2025-03-03 11:45:00,148.6,149.3,148.51,149.19,30102.0,148.075,148.7725,147.9853,148.6629,30102.0
2025-03-03 11:50:00,149.32,149.5,149.26,149.37,6856.0,148.7924,148.9718,148.7327,148.8423,6856.0
2025-03-03 11:55:00,149.38,149.65,149.35,149.56,8037.0,148.8522,149.1213,148.8223,149.0316,8037.0
2025-03-03 12:00:00,149.41,149.69,149.33,149.69,4679.0,148.8821,149.1611,148.8024,149.1611,4679.0
2025-03-03 12:05:00,149.62,150.03,149.6,149.77,14338.0,149.0914,149.4999,149.0715,149.2409,14338.0
2025-03-03 12:10:00,149.84,149.95,149.72,149.94,19147.0,149.3106,149.4202,149.191,149.4103,19147.0
2025-03-03 12:15:00,149.97,150.07,149.87,150.02,6784.0,149.4401,149.5398,149.3405,149.49,6784.0
2025-03-03 12:20:00,150.02,150.12,149.92,150.05,16338.0,149.49,149.5896,149.3903,149.5199,16338.0
2025-03-03 12:25:00,150.09,150.2,149.91,149.91,6673.0,149.5597,149.6693,149.3804,149.3804,6673.0
2025-03-03 12:30:00,149.91,150.34,149.79,150.19,11204.0,149.3804,149.8088,149.2608,149.6594,11204.0
2025-03-03 12:35:00,150.19,150.25,149.88,150.09,5662.0,149.6594,149.7192,149.3505,149.5597,5662.0
2025-03-03 12:40:00,150.15,150.35,150.02,150.25,14274.0,149.6195,149.8188,149.49,149.7192,14274.0
2025-03-03 12:45:00,150.11,150.47,150.02,150.37,19247.0,149.5796,149.9384,149.49,149.8387,19247.0
2025-03-03 12:50:00,150.36,150.36,149.69,149.75,10934.0,149.8288,149.8288,149.1611,149.2209,10934.0
2025-03-03 12:55:00,149.76,149.85,149.26,149.58,18804.0,149.2309,149.3206,148.7327,149.0515,18804.0
2025-03-03 13:00:00,149.58,149.85,149.46,149.61,25717.0,149.0515,149.3206,148.9319,149.0814,25717.0
2025-03-03 13:05:00,149.59,149.74,148.92,148.96,27727.0,149.0615,149.211,148.3939,148.4337,27727.0
2025-03-03 13:10:00,148.97,148.98,148.65,148.77,22170.0,148.4437,148.4536,148.1248,148.2444,22170.0
2025-03-03 13:15:00,148.77,148.92,148.53,148.54,15417.0,148.2444,148.3939,148.0052,148.0152,15417.0
2025-03-03 13:20:00,148.63,148.71,148.26,148.62,34372.0,148.1049,148.1846,147.7362,148.0949,34372.0
2025-03-03 13:25:00,148.68,148.68,147.31,147.31,105538.0,148.1547,148.1547,146.7895,146.7895,105538.0
2025-03-03 13:30:00,147.19,147.59,146.56,147.2,13872.0,146.67,147.0686,146.0422,146.6799,13872.0
2025-03-03 13:35:00,147.21,147.43,146.74,146.91,14798.0,146.6899,146.9091,146.2216,146.391,14798.0
2025-03-03 13:40:00,146.91,147.45,146.9,147.25,4963.0,146.391,146.929,146.381,146.7298,4963.0
2025-03-03 13:45:00,147.22,147.87,146.87,147.38,17570.0,146.6999,147.3476,146.3511,146.8593,17570.0
2025-03-03 13:50:00,147.21,147.52,146.91,147.05,5839.0,146.6899,146.9988,146.391,146.5305,5839.0
2025-03-03 13:55:00,147.04,147.31,146.83,147.06,16181.0,146.5205,146.7895,146.3112,146.5404,16181.0
2025-03-03 14:00:00,147.07,147.63,147.02,147.46,8183.0,146.5504,147.1084,146.5006,146.939,8183.0
2025-03-03 14:05:00,147.41,147.54,147.25,147.52,8617.0,146.8892,147.0187,146.7298,146.9988,8617.0
2025-03-03 14:10:00,147.47,147.55,147.21,147.22,4072.0,146.949,147.0287,146.6899,146.6999,4072.0
2025-03-03 14:15:00,147.24,147.24,146.68,146.69,9053.0,146.7198,146.7198,146.1618,146.1717,9053.0
2025-03-03 14:20:00,146.72,147.11,146.72,146.96,11371.0,146.2016,146.5902,146.2016,146.4408,11371.0
2025-03-03 14:25:00,146.94,146.94,146.67,146.79,4850.0,146.4208,146.4208,146.1518,146.2714,4850.0
2025-03-03 14:30:00,146.77,147.21,146.69,147.1,5481.0,146.2514,146.6899,146.1717,146.5803,5481.0
2025-03-03 14:35:00,147.04,147.04,146.48,146.84,16575.0,146.5205,146.5205,145.9625,146.3212,16575.0
2025-03-03 14:40:00,146.94,147.41,146.93,147.0,10183.0,146.4208,146.8892,146.4109,146.4806,10183.0
2025-03-03 14:45:00,147.07,147.14,146.81,146.81,8494.0,146.5504,146.6201,146.2913,146.2913,8494.0
2025-03-03 14:50:00,146.81,147.01,145.71,145.72,21988.0,146.2913,146.4906,145.1952,145.2052,21988.0
2025-03-03 14:55:00,145.85,146.29,145.58,145.65,28914.0,145.3347,145.7731,145.0657,145.1354,28914.0
2025-03-03 15:00:00,145.64,145.65,144.54,144.95,20804.0,145.1254,145.1354,144.0293,144.4379,20804.0
2025-03-03 15:05:00,144.84,145.07,144.44,144.78,13485.0,144.3283,144.5575,143.9297,144.2685,13485.0
2025-03-03 15:10:00,144.85,145.05,144.31,144.66,18948.0,144.3382,144.5375,143.8001,144.1489,18948.0
2025-03-03 15:15:00,144.81,145.12,144.65,144.73,36886.0,144.2984,144.6073,144.1389,144.2187,36886.0
2025-03-03 15:20:00,144.79,144.98,144.36,144.43,25001.0,144.2784,144.4678,143.85,143.9197,25001.0
2025-03-03 15:25:00,144.52,144.55,143.76,143.84,32937.0,144.0094,144.0393,143.2521,143.3318,32937.0
2025-03-03 15:30:00,143.85,144.44,143.69,143.83,30755.0,143.3418,143.9297,143.1823,143.3218,30755.0
2025-03-03 15:35:00,143.86,143.98,143.57,143.68,30906.0,143.3517,143.4713,143.0628,143.1724,30906.0
2025-03-03 15:40:00,143.61,144.03,143.51,143.94,39751.0,143.1026,143.5211,143.003,143.4314,39751.0
2025-03-03 15:45:00,143.97,144.9,143.71,144.63,128778.0,143.4613,144.3881,143.2023,144.119,128778.0
2025-03-03 15:50:00,144.53,144.93,144.15,144.37,80671.0,144.0194,144.418,143.6407,143.8599,80671.0
2025-03-03 15:55:00,144.38,144.75,144.34,144.65,225360.0,143.8699,144.2386,143.83,144.1389,225360.0
2025-03-04 09:30:00,140.92,141.53,138.15,138.33,112025.0,140.4221,141.03,137.6619,137.8413,112025.0
2025-03-04 09:35:00,138.56,139.49,138.3,139.12,52333.0,138.0705,138.9972,137.8114,138.6285,52333.0
2025-03-04 09:40:00,138.78,138.93,137.46,137.98,72693.0,138.2897,138.4391,136.9743,137.4925,72693.0
2025-03-04 09:45:00,137.62,138.64,137.61,138.47,32710.0,137.1338,138.1502,137.1238,137.9808,32710.0
2025-03-04 09:50:00,138.24,138.57,137.78,137.83,80833.0,137.7516,138.0804,137.2932,137.343,80833.0
2025-03-04 09:55:00,137.92,138.46,137.61,137.7,85390.0,137.4327,137.9708,137.1238,137.2135,85390.0
2025-03-04 10:00:00,137.89,138.73,137.15,138.19,104921.0,137.4028,138.2399,136.6654,137.7018,104921.0
2025-03-04 10:05:00,138.09,138.2,136.92,137.19,110179.0,137.6021,137.7117,136.4363,136.7053,110179.0
2025-03-04 10:10:00,136.98,137.33,136.73,137.02,41656.0,136.496,136.8448,136.2469,136.5359,41656.0
2025-03-04 10:15:00,136.85,136.85,135.71,136.05,99572.0,136.3665,136.3665,135.2305,135.5693,99572.0
2025-03-04 10:20:00,136.08,136.44,135.38,136.31,101733.0,135.5992,135.9579,134.9017,135.8284,101733.0
2025-03-04 10:25:00,136.31,137.12,135.69,137.12,53794.0,135.8284,136.6355,135.2106,136.6355,53794.0
2025-03-04 10:30:00,136.93,137.47,136.69,136.91,77391.0,136.4462,136.9843,136.2071,136.4263,77391.0
2025-03-04 10:35:00,136.92,137.34,136.29,136.33,47172.0,136.4363,136.8548,135.8085,135.8483,47172.0
2025-03-04 10:40:00,136.33,136.59,135.93,136.5,43146.0,135.8483,136.1074,135.4497,136.0177,43146.0
2025-03-04 10:45:00,136.5,136.79,136.08,136.11,73004.0,136.0177,136.3067,135.5992,135.6291,73004.0
2025-03-04 10:50:00,136.2,136.21,135.55,135.72,31790.0,135.7188,135.7288,135.0711,135.2405,31790.0
2025-03-04 10:55:00,135.84,136.03,135.5,135.78,25216.0,135.3601,135.5494,135.0213,135.3003,25216.0
2025-03-04 11:00:00,135.77,135.93,135.35,135.6,26828.0,135.2903,135.4497,134.8718,135.1209,26828.0
2025-03-04 11:05:00,135.76,135.91,135.01,135.24,103031.0,135.2803,135.4298,134.533,134.7622,103031.0
2025-03-04 11:10:00,135.31,136.22,135.14,135.94,83624.0,134.8319,135.7387,134.6625,135.4597,83624.0
2025-03-04 11:15:00,135.92,136.2,135.37,135.38,98901.0,135.4398,135.7188,134.8917,134.9017,98901.0
2025-03-04 11:20:00,135.43,136.01,135.24,135.24,60841.0,134.9515,135.5295,134.7622,134.7622,60841.0
2025-03-04 11:25:00,135.24,135.24,134.23,134.43,39634.0,134.7622,134.7622,133.7558,133.955,39634.0
2025-03-04 11:30:00,134.5,134.88,134.19,134.71,42969.0,134.0248,134.4035,133.7159,134.2341,42969.0
2025-03-04 11:35:00,134.66,135.26,134.51,135.1,37595.0,134.1842,134.7821,134.0348,134.6227,37595.0
2025-03-04 11:40:00,135.04,135.87,135.0,135.46,43648.0,134.5629,135.39,134.523,134.9814,43648.0
2025-03-04 11:45:00,135.58,135.88,135.16,135.51,45305.0,135.101,135.3999,134.6825,135.0312,45305.0
2025-03-04 11:50:00,135.4,136.17,135.2,135.82,49840.0,134.9216,135.6889,134.7223,135.3401,49840.0
2025-03-04 11:55:00,135.74,136.15,135.74,135.77,28752.0,135.2604,135.669,135.2604,135.2903,28752.0
2025-03-04 12:00:00,135.77,136.35,135.53,136.34,58401.0,135.2903,135.8683,135.0512,135.8583,58401.0
2025-03-04 12:05:00,136.34,136.5,135.89,136.43,37429.0,135.8583,136.0177,135.4099,135.948,37429.0
2025-03-04 12:10:00,136.47,137.0,136.4,136.72,75778.0,135.9878,136.516,135.9181,136.237,75778.0
2025-03-04 12:15:00,136.72,136.88,136.4,136.4,29893.0,136.237,136.3964,135.9181,135.9181,29893.0
2025-03-04 12:20:00,136.4,136.93,136.23,136.66,17867.0,135.9181,136.4462,135.7487,136.1772,17867.0
2025-03-04 12:25:00,136.62,137.21,136.49,137.0,37536.0,136.1373,136.7252,136.0078,136.516,37536.0
2025-03-04 12:30:00,137.0,137.33,136.65,136.9,35478.0,136.516,136.8448,136.1672,136.4163,35478.0
2025-03-04 12:35:00,136.88,137.36,136.83,137.14,29033.0,136.3964,136.8747,136.3466,136.6555,29033.0
2025-03-04 12:40:00,137.09,137.26,136.75,136.86,21147.0,136.6057,136.775,136.2669,136.3765,21147.0
2025-03-04 12:45:00,136.72,137.47,136.68,137.0,12640.0,136.237,136.9843,136.1971,136.516,12640.0
2025-03-04 12:50:00,137.11,137.11,136.45,137.02,17716.0,136.6256,136.6256,135.9679,136.5359,17716.0
2025-03-04 12:55:00,136.87,136.87,136.41,136.65,10469.0,136.3864,136.3864,135.9281,136.1672,10469.0
2025-03-04 13:00:00,136.67,137.43,136.54,137.22,26142.0,136.1871,136.9444,136.0576,136.7352,26142.0
2025-03-04 13:05:00,137.07,138.59,136.99,138.59,19888.0,136.5857,138.1004,136.506,138.1004,19888.0
2025-03-04 13:10:00,138.46,138.99,138.45,138.68,24492.0,137.9708,138.4989,137.9608,138.19,24492.0
2025-03-04 13:15:00,138.52,138.61,137.73,137.78,11091.0,138.0306,138.1203,137.2434,137.2932,11091.0
2025-03-04 13:20:00,137.75,138.0,137.37,137.39,16970.0,137.2633,137.5124,136.8847,136.9046,16970.0
2025-03-04 13:25:00,137.4,137.52,137.18,137.46,23407.0,136.9146,137.0341,136.6953,136.9743,23407.0
2025-03-04 13:30:00,137.41,137.69,137.11,137.62,27889.0,136.9245,137.2035,136.6256,137.1338,27889.0
2025-03-04 13:35:00,137.5,138.15,137.5,138.13,12303.0,137.0142,137.6619,137.0142,137.642,12303.0
2025-03-04 13:40:00,138.13,138.34,137.94,138.29,23532.0,137.642,137.8512,137.4526,137.8014,23532.0
2025-03-04 13:45:00,138.47,138.6,138.19,138.29,10428.0,137.9808,138.1103,137.7018,137.8014,10428.0
2025-03-04 13:50:00,138.22,138.7,138.15,138.66,5612.0,137.7317,138.21,137.6619,138.1701,5612.0
2025-03-04 13:55:00,138.65,139.04,138.59,138.91,19025.0,138.1601,138.5488,138.1004,138.4192,19025.0
2025-03-04 14:00:00,138.93,139.49,138.78,139.39,18388.0,138.4391,138.9972,138.2897,138.8975,18388.0
2025-03-04 14:05:00,139.5,140.0,139.35,139.65,15297.0,139.0071,139.5054,138.8577,139.1566,15297.0
2025-03-04 14:10:00,139.76,139.83,139.51,139.78,5819.0,139.2662,139.336,139.0171,139.2861,5819.0
2025-03-04 14:15:00,139.77,139.99,139.62,139.87,6596.0,139.2762,139.4954,139.1267,139.3758,6596.0
2025-03-04 14:20:00,139.79,140.2,139.79,139.94,11707.0,139.2961,139.7047,139.2961,139.4456,11707.0
2025-03-04 14:25:00,140.06,140.15,139.53,139.68,10894.0,139.5652,139.6548,139.037,139.1865,10894.0
2025-03-04 14:30:00,139.66,139.77,139.21,139.49,13749.0,139.1666,139.2762,138.7182,138.9972,13749.0
2025-03-04 14:35:00,139.49,139.67,139.31,139.58,5778.0,138.9972,139.1765,138.8178,139.0869,5778.0
2025-03-04 14:40:00,139.51,139.76,139.29,139.46,12798.0,139.0171,139.2662,138.7979,138.9673,12798.0
2025-03-04 14:45:00,139.46,139.71,139.28,139.36,12684.0,138.9673,139.2164,138.7879,138.8676,12684.0
2025-03-04 14:50:00,139.35,139.78,139.3,139.66,8435.0,138.8577,139.2861,138.8078,139.1666,8435.0
2025-03-04 14:55:00,139.77,139.86,139.45,139.67,27803.0,139.2762,139.3659,138.9573,139.1765,27803.0
2025-03-04 15:00:00,139.46,139.9,139.25,139.34,16207.0,138.9673,139.4057,138.758,138.8477,16207.0
2025-03-04 15:05:00,139.38,140.28,139.25,140.28,20176.0,138.8876,139.7844,138.758,139.7844,20176.0
2025-03-04 15:10:00,140.1,140.99,140.1,140.77,36532.0,139.605,140.4919,139.605,140.2726,36532.0
2025-03-04 15:15:00,140.79,141.21,140.65,141.04,22362.0,140.2926,140.7111,140.1531,140.5417,22362.0
2025-03-04 15:20:00,141.06,141.77,140.92,141.69,38506.0,140.5616,141.2691,140.4221,141.1894,38506.0
2025-03-04 15:25:00,141.58,141.6,140.79,140.87,19080.0,141.0798,141.0997,140.2926,140.3723,19080.0
2025-03-04 15:30:00,140.79,140.79,138.94,139.19,49691.0,140.2926,140.2926,138.4491,138.6982,49691.0
2025-03-04 15:35:00,139.29,139.47,138.88,138.94,39941.0,138.7979,138.9772,138.3893,138.4491,39941.0
2025-03-04 15:40:00,138.92,139.23,138.56,139.01,35549.0,138.4292,138.7381,138.0705,138.5189,35549.0
2025-03-04 15:45:00,139.06,139.32,138.26,138.41,27929.0,138.5687,138.8278,137.7715,137.921,27929.0
2025-03-04 15:50:00,138.16,138.28,137.03,137.53,123586.0,137.6719,137.7914,136.5459,137.0441,123586.0
2025-03-04 15:55:00,137.53,137.99,137.36,137.92,286405.0,137.0441,137.5025,136.8747,137.4327,286405.0
2025-03-05 09:30:00,138.18,140.36,136.88,137.21,94045.0,137.6918,139.8641,136.3964,136.7252,94045.0
2025-03-05 09:35:00,137.65,138.12,136.03,136.45,46567.0,137.1637,137.632,135.5494,135.9679,46567.0
2025-03-05 09:40:00,136.36,137.57,136.03,137.06,133536.0,135.8782,137.084,135.5494,136.5758,133536.0
2025-03-05 09:45:00,137.07,137.4,136.35,136.54,42738.0,136.5857,136.9146,135.8683,136.0576,42738.0
2025-03-05 09:50:00,136.55,137.3,136.33,136.76,44200.0,136.0676,136.8149,135.8483,136.2768,44200.0
2025-03-05 09:55:00,136.83,137.2,136.16,136.6,35512.0,136.3466,136.7153,135.6789,136.1174,35512.0
2025-03-05 10:00:00,136.63,138.34,136.63,137.81,61060.0,136.1473,137.8512,136.1473,137.3231,61060.0
2025-03-05 10:05:00,137.81,138.36,137.48,138.06,34854.0,137.3231,137.8712,136.9943,137.5722,34854.0
2025-03-05 10:10:00,138.05,138.49,137.71,137.78,33735.0,137.5623,138.0007,137.2235,137.2932,33735.0
2025-03-05 10:15:00,137.78,137.8,137.05,137.32,31643.0,137.2932,137.3131,136.5658,136.8348,31643.0
2025-03-05 10:20:00,137.23,137.69,136.83,137.1,24294.0,136.7452,137.2035,136.3466,136.6156,24294.0
2025-03-05 10:25:00,137.12,137.7,137.08,137.27,49549.0,136.6355,137.2135,136.5957,136.785,49549.0
2025-03-05 10:30:00,137.17,138.0,137.16,137.46,36137.0,136.6854,137.5124,136.6754,136.9743,36137.0
2025-03-05 10:35:00,137.31,138.03,137.3,138.03,15907.0,136.8249,137.5423,136.8149,137.5423,15907.0
2025-03-05 10:40:00,138.03,138.03,137.23,137.88,21581.0,137.5423,137.5423,136.7452,137.3929,21581.0
2025-03-05 10:45:00,137.66,137.97,137.39,137.49,16743.0,137.1736,137.4825,136.9046,137.0042,16743.0
2025-03-05 10:50:00,137.49,138.14,137.3,138.14,42995.0,137.0042,137.6519,136.8149,137.6519,42995.0
2025-03-05 10:55:00,138.0,138.06,137.51,137.52,25393.0,137.5124,137.5722,137.0242,137.0341,25393.0
2025-03-05 11:00:00,137.49,137.54,137.02,137.16,14075.0,137.0042,137.0541,136.5359,136.6754,14075.0
2025-03-05 11:05:00,137.35,137.44,137.06,137.14,20658.0,136.8647,136.9544,136.5758,136.6555,20658.0
2025-03-05 11:10:00,137.14,137.29,136.52,136.84,21966.0,136.6555,136.8049,136.0377,136.3565,21966.0
2025-03-05 11:15:00,136.9,137.11,136.56,136.87,24534.0,136.4163,136.6256,136.0775,136.3864,24534.0
2025-03-05 11:20:00,137.01,137.01,136.71,136.88,15694.0,136.5259,136.5259,136.227,136.3964,15694.0
2025-03-05 11:25:00,136.96,137.08,136.62,136.98,37392.0,136.4761,136.5957,136.1373,136.496,37392.0
2025-03-05 11:30:00,136.98,136.98,136.29,136.29,12329.0,136.496,136.496,135.8085,135.8085,12329.0
2025-03-05 11:35:00,136.28,136.72,136.2,136.53,15935.0,135.7985,136.237,135.7188,136.0476,15935.0
2025-03-05 11:40:00,136.5,136.5,135.69,135.71,30555.0,136.0177,136.0177,135.2106,135.2305,30555.0
2025-03-05 11:45:00,135.71,136.35,135.69,136.34,24551.0,135.2305,135.8683,135.2106,135.8583,24551.0
2025-03-05 11:50:00,136.28,136.53,136.0,136.47,20997.0,135.7985,136.0476,135.5195,135.9878,20997.0
2025-03-05 11:55:00,136.52,137.67,136.44,137.22,15838.0,136.0377,137.1836,135.9579,136.7352,15838.0
2025-03-05 12:00:00,137.22,138.0,137.0,137.08,14420.0,136.7352,137.5124,136.516,136.5957,14420.0
2025-03-05 12:05:00,137.11,137.19,136.87,137.17,7415.0,136.6256,136.7053,136.3864,136.6854,7415.0
2025-03-05 12:10:00,137.15,137.32,136.85,136.9,22815.0,136.6654,136.8348,136.3665,136.4163,22815.0
2025-03-05 12:15:00,136.99,137.14,136.81,136.93,20987.0,136.506,136.6555,136.3266,136.4462,20987.0
2025-03-05 12:20:00,136.81,137.29,136.81,137.18,38336.0,136.3266,136.8049,136.3266,136.6953,38336.0
2025-03-05 12:25:00,137.19,137.55,136.95,137.48,26396.0,136.7053,137.064,136.4661,136.9943,26396.0
2025-03-05 12:30:00,137.48,138.0,137.48,137.83,20976.0,136.9943,137.5124,136.9943,137.343,20976.0
2025-03-05 12:35:00,137.7,137.74,137.56,137.74,8688.0,137.2135,137.2534,137.074,137.2534,8688.0
2025-03-05 12:40:00,137.66,137.83,137.59,137.7,17105.0,137.1736,137.343,137.1039,137.2135,17105.0
2025-03-05 12:45:00,137.7,137.82,137.1,137.77,39031.0,137.2135,137.3331,136.6156,137.2832,39031.0
2025-03-05 12:50:00,137.72,138.25,137.71,137.94,23431.0,137.2334,137.7616,137.2235,137.4526,23431.0
2025-03-05 12:55:00,137.91,138.24,137.91,138.13,16941.0,137.4228,137.7516,137.4228,137.642,16941.0
2025-03-05 13:00:00,138.2,138.31,137.98,138.11,23640.0,137.7117,137.8213,137.4925,137.622,23640.0
2025-03-05 13:05:00,138.03,138.15,137.09,137.09,14881.0,137.5423,137.6619,136.6057,136.6057,14881.0
2025-03-05 13:10:00,137.36,137.85,137.36,137.73,6239.0,136.8747,137.363,136.8747,137.2434,6239.0
2025-03-05 13:15:00,137.79,137.89,137.56,137.89,8673.0,137.3032,137.4028,137.074,137.4028,8673.0
2025-03-05 13:20:00,137.99,138.12,137.72,137.86,12211.0,137.5025,137.632,137.2334,137.3729,12211.0
2025-03-05 13:25:00,137.87,137.95,137.62,137.75,12253.0,137.3829,137.4626,137.1338,137.2633,12253.0
2025-03-05 13:30:00,137.8,137.88,137.36,137.55,13287.0,137.3131,137.3929,136.8747,137.064,13287.0
2025-03-05 13:35:00,137.55,137.75,137.3,137.67,9334.0,137.064,137.2633,136.8149,137.1836,9334.0
2025-03-05 13:40:00,137.57,137.62,137.3,137.38,8372.0,137.084,137.1338,136.8149,136.8946,8372.0
2025-03-05 13:45:00,137.49,137.92,137.42,137.85,18372.0,137.0042,137.4327,136.9345,137.363,18372.0
2025-03-05 13:50:00,137.85,137.93,137.74,137.86,19998.0,137.363,137.4427,137.2534,137.3729,19998.0
2025-03-05 13:55:00,137.84,138.1,137.82,138.09,35022.0,137.353,137.6121,137.3331,137.6021,35022.0
2025-03-05 14:00:00,138.11,139.22,137.9,139.19,35913.0,137.622,138.7281,137.4128,138.6982,35913.0
2025-03-05 14:05:00,139.33,140.22,139.32,140.05,14921.0,138.8377,139.7246,138.8278,139.5552,14921.0
2025-03-05 14:10:00,140.15,140.18,139.73,140.11,17569.0,139.6548,139.6847,139.2363,139.615,17569.0
2025-03-05 14:15:00,140.12,140.31,139.51,139.59,38944.0,139.6249,139.8143,139.0171,139.0968,38944.0
2025-03-05 14:20:00,139.59,140.2,139.36,140.04,33452.0,139.0968,139.7047,138.8676,139.5452,33452.0
2025-03-05 14:25:00,139.98,140.09,139.63,139.66,12121.0,139.4854,139.5951,139.1367,139.1666,12121.0
2025-03-05 14:30:00,139.79,140.02,139.72,139.8,6950.0,139.2961,139.5253,139.2264,139.3061,6950.0
2025-03-05 14:35:00,139.85,139.91,139.5,139.81,11058.0,139.3559,139.4157,139.0071,139.316,11058.0
2025-03-05 14:40:00,139.76,139.95,139.63,139.82,18028.0,139.2662,139.4555,139.1367,139.326,18028.0
2025-03-05 14:45:00,139.81,140.08,139.68,140.08,8518.0,139.316,139.5851,139.1865,139.5851,8518.0
2025-03-05 14:50:00,139.96,140.5,139.96,140.47,388573.0,139.4655,140.0036,139.4655,139.9737,388573.0
2025-03-05 14:55:00,140.38,140.9,140.22,140.32,52012.0,139.884,140.4022,139.7246,139.8242,52012.0
2025-03-05 15:00:00,140.39,141.1,140.38,140.93,21519.0,139.894,140.6015,139.884,140.4321,21519.0
2025-03-05 15:05:00,140.91,141.47,140.74,141.2,21372.0,140.4122,140.9702,140.2428,140.7011,21372.0
2025-03-05 15:10:00,141.32,141.32,140.94,141.15,46013.0,140.8207,140.8207,140.442,140.6513,46013.0
2025-03-05 15:15:00,141.15,141.2,139.77,139.94,20577.0,140.6513,140.7011,139.2762,139.4456,20577.0
2025-03-05 15:20:00,140.03,140.32,139.79,140.29,17459.0,139.5353,139.8242,139.2961,139.7943,17459.0
2025-03-05 15:25:00,140.23,140.71,140.17,140.61,29112.0,139.7346,140.2129,139.6748,140.1132,29112.0
2025-03-05 15:30:00,140.55,140.69,140.14,140.25,26882.0,140.0534,140.1929,139.6449,139.7545,26882.0
2025-03-05 15:35:00,140.21,140.44,140.03,140.36,24172.0,139.7146,139.9438,139.5353,139.8641,24172.0
2025-03-05 15:40:00,140.29,140.39,140.11,140.32,32223.0,139.7943,139.894,139.615,139.8242,32223.0
2025-03-05 15:45:00,140.32,140.35,139.99,140.31,56016.0,139.8242,139.8541,139.4954,139.8143,56016.0
2025-03-05 15:50:00,140.25,140.46,139.75,140.36,63563.0,139.7545,139.9637,139.2563,139.8641,63563.0
2025-03-05 15:55:00,140.32,140.76,140.23,140.52,167294.0,139.8242,140.2627,139.7346,140.0235,167294.0
2025-03-06 09:30:00,135.0,136.61,134.07,134.69,79403.0,134.523,136.1273,133.5963,134.2141,79403.0
2025-03-06 09:35:00,134.74,134.76,133.39,133.61,42052.0,134.264,134.2839,132.9187,133.1379,42052.0
2025-03-06 09:40:00,133.67,133.94,132.84,133.11,45785.0,133.1977,133.4668,132.3707,132.6397,45785.0
2025-03-06 09:45:00,133.11,135.32,133.01,135.31,48233.0,132.6397,134.8419,132.5401,134.8319,48233.0
2025-03-06 09:50:00,135.32,135.72,134.84,135.18,46823.0,134.8419,135.2405,134.3636,134.7024,46823.0
2025-03-06 09:55:00,135.01,135.18,134.5,134.91,49575.0,134.533,134.7024,134.0248,134.4334,49575.0
2025-03-06 10:00:00,134.97,136.1,134.75,135.88,67705.0,134.4931,135.6191,134.2739,135.3999,67705.0
2025-03-06 10:05:00,135.87,136.94,135.84,136.78,37383.0,135.39,136.4562,135.3601,136.2967,37383.0
2025-03-06 10:10:00,136.81,136.97,136.3,136.67,21399.0,136.3266,136.4861,135.8184,136.1871,21399.0
2025-03-06 10:15:00,136.77,136.95,136.48,136.63,25389.0,136.2868,136.4661,135.9978,136.1473,25389.0
2025-03-06 10:20:00,136.63,137.09,136.63,137.08,19921.0,136.1473,136.6057,136.1473,136.5957,19921.0
2025-03-06 10:25:00,136.97,137.36,136.54,137.36,30305.0,136.4861,136.8747,136.0576,136.8747,30305.0
2025-03-06 10:30:00,137.24,137.24,136.72,136.9,17493.0,136.7551,136.7551,136.237,136.4163,17493.0
2025-03-06 10:35:00,136.76,137.62,136.67,137.62,9949.0,136.2768,137.1338,136.1871,137.1338,9949.0
2025-03-06 10:40:00,137.5,137.98,137.27,137.34,3421.0,137.0142,137.4925,136.785,136.8548,3421.0
2025-03-06 10:45:00,137.34,137.64,137.17,137.27,11468.0,136.8548,137.1537,136.6854,136.785,11468.0
2025-03-06 10:50:00,137.15,137.25,136.57,136.69,9666.0,136.6654,136.7651,136.0875,136.2071,9666.0
2025-03-06 10:55:00,136.69,137.13,136.57,137.07,13198.0,136.2071,136.6455,136.0875,136.5857,13198.0
2025-03-06 11:00:00,137.2,137.35,136.72,136.95,19749.0,136.7153,136.8647,136.237,136.4661,19749.0
2025-03-06 11:05:00,136.96,137.41,136.78,137.35,9268.0,136.4761,136.9245,136.2967,136.8647,9268.0
2025-03-06 11:10:00,137.4,137.42,136.74,136.91,8124.0,136.9146,136.9345,136.2569,136.4263,8124.0
2025-03-06 11:15:00,136.94,137.26,136.76,136.91,22644.0,136.4562,136.775,136.2768,136.4263,22644.0
2025-03-06 11:20:00,136.91,136.91,136.41,136.53,10201.0,136.4263,136.4263,135.9281,136.0476,10201.0
2025-03-06 11:25:00,136.58,136.76,136.02,136.64,16599.0,136.0975,136.2768,135.5394,136.1572,16599.0
2025-03-06 11:30:00,136.66,137.13,136.32,136.72,175095.0,136.1772,136.6455,135.8384,136.237,175095.0
2025-03-06 11:35:00,136.75,136.82,135.75,135.77,16314.0,136.2669,136.3366,135.2704,135.2903,16314.0
2025-03-06 11:40:00,135.84,136.12,135.65,135.86,13770.0,135.3601,135.6391,135.1707,135.38,13770.0
2025-03-06 11:45:00,135.92,136.21,135.88,136.06,7030.0,135.4398,135.7288,135.3999,135.5793,7030.0
2025-03-06 11:50:00,135.96,136.07,135.59,135.84,16628.0,135.4796,135.5893,135.1109,135.3601,16628.0
2025-03-06 11:55:00,135.84,135.84,135.36,135.41,14734.0,135.3601,135.3601,134.8818,134.9316,14734.0
2025-03-06 12:00:00,135.28,135.49,134.88,134.94,16053.0,134.802,135.0113,134.4035,134.4632,16053.0
2025-03-06 12:05:00,134.84,135.05,134.69,134.95,38135.0,134.3636,134.5729,134.2141,134.4732,38135.0
2025-03-06 12:10:00,135.02,135.35,134.85,134.95,14400.0,134.543,134.8718,134.3736,134.4732,14400.0
2025-03-06 12:15:00,134.92,135.17,134.73,135.09,12865.0,134.4433,134.6924,134.254,134.6127,12865.0
2025-03-06 12:20:00,135.09,135.39,134.89,135.01,30220.0,134.6127,134.9117,134.4134,134.533,30220.0
2025-03-06 12:25:00,135.02,135.02,134.13,134.48,31427.0,134.543,134.543,133.6561,134.0049,31427.0
2025-03-06 12:30:00,134.6,134.88,134.18,134.18,20715.0,134.1244,134.4035,133.7059,133.7059,20715.0
2025-03-06 12:35:00,134.21,134.44,134.0,134.03,29728.0,133.7358,133.965,133.5266,133.5565,29728.0
2025-03-06 12:40:00,133.97,134.42,133.96,134.0,34885.0,133.4967,133.9451,133.4867,133.5266,34885.0
2025-03-06 12:45:00,134.0,134.05,133.48,133.64,30286.0,133.5266,133.5764,133.0084,133.1678,30286.0
2025-03-06 12:50:00,133.65,133.93,133.6,133.93,16797.0,133.1778,133.4568,133.128,133.4568,16797.0
2025-03-06 12:55:00,133.89,134.29,133.83,134.28,19940.0,133.417,133.8155,133.3572,133.8056,19940.0
2025-03-06 13:00:00,134.25,134.42,133.95,134.16,15923.0,133.7757,133.9451,133.4767,133.686,15923.0
2025-03-06 13:05:00,134.24,134.31,134.05,134.27,24634.0,133.7657,133.8355,133.5764,133.7956,24634.0
2025-03-06 13:10:00,134.19,134.62,134.03,134.62,16309.0,133.7159,134.1444,133.5565,134.1444,16309.0
2025-03-06 13:15:00,134.67,135.39,134.67,135.38,15732.0,134.1942,134.9117,134.1942,134.9017,15732.0
2025-03-06 13:20:00,135.34,135.6,135.23,135.47,17943.0,134.8618,135.1209,134.7522,134.9914,17943.0
2025-03-06 13:25:00,135.47,135.47,134.83,134.84,14917.0,134.9914,134.9914,134.3536,134.3636,14917.0
2025-03-06 13:30:00,134.84,134.94,134.69,134.69,21101.0,134.3636,134.4632,134.2141,134.2141,21101.0
2025-03-06 13:35:00,134.7,134.7,133.74,133.84,25370.0,134.2241,134.2241,133.2675,133.3671,25370.0
2025-03-06 13:40:00,133.78,133.83,133.36,133.55,46340.0,133.3073,133.3572,132.8888,133.0782,46340.0
2025-03-06 13:45:00,133.6,134.06,133.58,133.82,22547.0,133.128,133.5864,133.1081,133.3472,22547.0
2025-03-06 13:50:00,133.76,134.34,133.76,133.93,30928.0,133.2874,133.8654,133.2874,133.4568,30928.0
2025-03-06 13:55:00,134.01,134.14,133.77,133.86,19819.0,133.5365,133.6661,133.2974,133.3871,19819.0
2025-03-06 14:00:00,133.86,133.94,133.58,133.59,22464.0,133.3871,133.4668,133.1081,133.118,22464.0
2025-03-06 14:05:00,133.66,133.67,133.44,133.61,15095.0,133.1878,133.1977,132.9685,133.1379,15095.0
2025-03-06 14:10:00,133.66,134.06,133.6,133.86,19623.0,133.1878,133.5864,133.128,133.3871,19623.0
2025-03-06 14:15:00,133.96,133.96,133.41,133.56,24988.0,133.4867,133.4867,132.9387,133.0881,24988.0
2025-03-06 14:20:00,133.59,133.62,133.26,133.47,22542.0,133.118,133.1479,132.7892,132.9984,22542.0
2025-03-06 14:25:00,133.42,133.42,133.01,133.17,19954.0,132.9486,132.9486,132.5401,132.6995,19954.0
2025-03-06 14:30:00,133.11,133.55,132.97,133.33,29868.0,132.6397,133.0782,132.5002,132.8589,29868.0
2025-03-06 14:35:00,133.34,133.53,133.21,133.29,22482.0,132.8689,133.0582,132.7394,132.8191,22482.0
2025-03-06 14:40:00,133.36,134.2,133.36,134.11,23395.0,132.8888,133.7259,132.8888,133.6362,23395.0
2025-03-06 14:45:00,134.03,135.13,133.99,134.74,39412.0,133.5565,134.6526,133.5166,134.264,39412.0
2025-03-06 14:50:00,134.71,135.4,134.71,135.02,24252.0,134.2341,134.9216,134.2341,134.543,24252.0
2025-03-06 14:55:00,134.97,134.97,133.52,133.53,48750.0,134.4931,134.4931,133.0483,133.0582,48750.0
2025-03-06 15:00:00,133.51,133.87,133.29,133.73,40718.0,133.0383,133.397,132.8191,133.2575,40718.0
2025-03-06 15:05:00,133.73,134.04,133.61,133.94,20113.0,133.2575,133.5664,133.1379,133.4668,20113.0
2025-03-06 15:10:00,134.11,134.71,134.07,134.71,35603.0,133.6362,134.2341,133.5963,134.2341,35603.0
2025-03-06 15:15:00,134.67,134.87,134.36,134.87,33099.0,134.1942,134.3935,133.8853,134.3935,33099.0
2025-03-06 15:20:00,134.87,134.93,133.78,133.97,73142.0,134.3935,134.4533,133.3073,133.4967,73142.0
2025-03-06 15:25:00,133.97,134.75,133.95,134.67,63678.0,133.4967,134.2739,133.4767,134.1942,63678.0
2025-03-06 15:30:00,134.68,135.36,134.45,134.85,69609.0,134.2042,134.8818,133.975,134.3736,69609.0
2025-03-06 15:35:00,134.82,135.03,134.52,134.59,41454.0,134.3437,134.5529,134.0447,134.1145,41454.0
2025-03-06 15:40:00,134.59,134.66,134.18,134.27,79911.0,134.1145,134.1842,133.7059,133.7956,79911.0
2025-03-06 15:45:00,134.22,134.58,134.1,134.53,88583.0,133.7458,134.1045,133.6262,134.0547,88583.0
2025-03-06 15:50:00,134.58,134.9,134.31,134.56,154086.0,134.1045,134.4234,133.8355,134.0846,154086.0
2025-03-06 15:55:00,134.61,134.77,134.44,134.76,320364.0,134.1344,134.2938,133.965,134.2839,320364.0
2025-03-07 09:30:00,134.48,135.3,132.53,132.53,45206.0,134.0049,134.822,132.0618,132.0618,45206.0
2025-03-07 09:35:00,132.64,132.83,131.3,131.39,18767.0,132.1714,132.3607,130.8361,130.9258,18767.0
2025-03-07 09:40:00,131.45,132.54,131.35,131.85,48345.0,130.9856,132.0717,130.8859,131.3842,48345.0
2025-03-07 09:45:00,131.85,133.09,131.78,132.83,47047.0,131.3842,132.6198,131.3144,132.3607,47047.0
2025-03-07 09:50:00,132.83,134.58,132.68,133.91,28711.0,132.3607,134.1045,132.2112,133.4369,28711.0
2025-03-07 09:55:00,134.14,134.14,132.25,132.58,12591.0,133.6661,133.6661,131.7828,132.1116,12591.0
2025-03-07 10:00:00,132.29,132.68,131.77,132.26,27922.0,131.8226,132.2112,131.3044,131.7927,27922.0
2025-03-07 10:05:00,132.45,132.45,131.28,131.4,31338.0,131.982,131.982,130.8162,130.9358,31338.0
2025-03-07 10:10:00,131.42,131.63,130.19,130.19,94393.0,130.9557,131.1649,129.73,129.73,94393.0
2025-03-07 10:15:00,130.25,130.68,129.67,130.42,59024.0,129.7898,130.2183,129.2119,129.9592,59024.0
2025-03-07 10:20:00,130.31,130.88,129.83,130.78,33863.0,129.8496,130.4176,129.3713,130.3179,33863.0
2025-03-07 10:25:00,130.84,131.0,130.17,131.0,25955.0,130.3777,130.5372,129.7101,130.5372,25955.0
2025-03-07 10:30:00,131.02,131.12,130.13,130.35,56603.0,130.5571,130.6567,129.6702,129.8895,56603.0
2025-03-07 10:35:00,130.26,130.38,129.79,130.21,33582.0,129.7998,129.9194,129.3314,129.75,33582.0
2025-03-07 10:40:00,130.13,130.42,129.86,130.31,63077.0,129.6702,129.9592,129.4012,129.8496,63077.0
2025-03-07 10:45:00,130.21,131.23,129.9,131.03,88213.0,129.75,130.7664,129.4411,130.5671,88213.0
2025-03-07 10:50:00,131.03,131.29,130.28,130.9,82636.0,130.5671,130.8261,129.8197,130.4375,82636.0
2025-03-07 10:55:00,130.92,131.32,130.82,131.11,38707.0,130.4574,130.856,130.3578,130.6468,38707.0
2025-03-07 11:00:00,130.97,131.24,130.61,130.81,10727.0,130.5073,130.7763,130.1485,130.3478,10727.0
2025-03-07 11:05:00,130.84,131.32,130.7,131.19,38089.0,130.3777,130.856,130.2382,130.7265,38089.0
2025-03-07 11:10:00,131.31,131.32,130.95,131.19,35808.0,130.8461,130.856,130.4873,130.7265,35808.0
2025-03-07 11:15:00,131.31,131.31,130.33,130.6,17179.0,130.8461,130.8461,129.8695,130.1386,17179.0
2025-03-07 11:20:00,130.47,130.58,129.74,129.76,22700.0,130.009,130.1187,129.2816,129.3015,22700.0
2025-03-07 11:25:00,129.75,129.87,129.26,129.34,42457.0,129.2916,129.4112,128.8033,128.883,42457.0
2025-03-07 11:30:00,129.39,129.55,129.12,129.16,40009.0,128.9329,129.0923,128.6638,128.7037,40009.0
2025-03-07 11:35:00,129.22,129.3,128.68,129.01,31943.0,128.7635,128.8432,128.2254,128.5542,31943.0
2025-03-07 11:40:00,128.96,129.28,128.63,129.15,27705.0,128.5044,128.8232,128.1755,128.6937,27705.0
2025-03-07 11:45:00,129.15,129.37,128.62,128.88,18284.0,128.6937,128.9129,128.1656,128.4247,18284.0
2025-03-07 11:50:00,128.95,129.0,128.52,128.87,28526.0,128.4944,128.5442,128.0659,128.4147,28526.0
2025-03-07 11:55:00,128.93,129.04,128.6,128.73,20393.0,128.4745,128.5841,128.1456,128.2752,20393.0
2025-03-07 12:00:00,128.73,129.28,128.52,128.82,29178.0,128.2752,128.8232,128.0659,128.3649,29178.0
2025-03-07 12:05:00,128.9,129.07,128.55,128.7,20504.0,128.4446,128.614,128.0958,128.2453,20504.0
2025-03-07 12:10:00,128.85,128.99,128.52,128.52,17753.0,128.3948,128.5343,128.0659,128.0659,17753.0
2025-03-07 12:15:00,128.51,128.6,127.56,127.91,48764.0,128.056,128.1456,127.1093,127.4581,48764.0
2025-03-07 12:20:00,127.89,129.26,127.59,129.17,42705.0,127.4382,128.8033,127.1392,128.7136,42705.0
2025-03-07 12:25:00,129.17,129.17,128.44,128.74,92163.0,128.7136,128.7136,127.9862,128.2852,92163.0
2025-03-07 12:30:00,128.7,129.59,128.5,129.44,22151.0,128.2453,129.1321,128.046,128.9827,22151.0
2025-03-07 12:35:00,129.47,129.77,129.14,129.46,24948.0,129.0126,129.3115,128.6837,129.0026,24948.0
2025-03-07 12:40:00,129.41,130.75,129.36,130.57,30126.0,128.9528,130.288,128.903,130.1087,30126.0
2025-03-07 12:45:00,130.59,130.92,130.15,130.15,49683.0,130.1286,130.4574,129.6902,129.6902,49683.0
2025-03-07 12:50:00,130.17,130.59,129.98,130.32,28388.0,129.7101,130.1286,129.5208,129.8596,28388.0
2025-03-07 12:55:00,130.36,130.36,129.05,129.23,16743.0,129.8994,129.8994,128.5941,128.7734,16743.0
2025-03-07 13:00:00,129.48,130.38,129.13,130.38,27331.0,129.0225,129.9194,128.6738,129.9194,27331.0
2025-03-07 13:05:00,130.27,130.93,130.26,130.63,62040.0,129.8097,130.4674,129.7998,130.1685,62040.0
2025-03-07 13:10:00,130.63,130.94,130.37,130.56,24641.0,130.1685,130.4774,129.9094,130.0987,24641.0
2025-03-07 13:15:00,130.52,130.72,130.33,130.71,59742.0,130.0589,130.2582,129.8695,130.2482,59742.0
2025-03-07 13:20:00,130.55,130.99,130.29,130.29,25996.0,130.0888,130.5272,129.8297,129.8297,25996.0
2025-03-07 13:25:00,130.31,130.52,130.12,130.15,11325.0,129.8496,130.0589,129.6603,129.6902,11325.0
2025-03-07 13:30:00,130.19,130.62,130.17,130.46,22346.0,129.73,130.1585,129.7101,129.9991,22346.0
2025-03-07 13:35:00,130.34,131.23,130.34,131.13,40094.0,129.8795,130.7664,129.8795,130.6667,40094.0
2025-03-07 13:40:00,131.07,131.22,130.68,131.0,47927.0,130.6069,130.7564,130.2183,130.5372,47927.0
2025-03-07 13:45:00,131.0,131.32,130.86,131.0,40559.0,130.5372,130.856,130.3977,130.5372,40559.0
2025-03-07 13:50:00,131.04,131.39,130.95,131.29,44575.0,130.577,130.9258,130.4873,130.8261,44575.0
2025-03-07 13:55:00,131.25,131.55,131.14,131.45,32313.0,130.7863,131.0852,130.6767,130.9856,32313.0
2025-03-07 14:00:00,131.5,132.12,131.28,131.88,38450.0,131.0354,131.6532,130.8162,131.4141,38450.0
2025-03-07 14:05:00,131.85,131.87,131.25,131.31,34407.0,131.3842,131.4041,130.7863,130.8461,34407.0
2025-03-07 14:10:00,131.38,131.58,131.14,131.49,28141.0,130.9158,131.1151,130.6767,131.0254,28141.0
2025-03-07 14:15:00,131.51,131.92,131.51,131.85,11878.0,131.0454,131.4539,131.0454,131.3842,11878.0
2025-03-07 14:20:00,131.92,132.78,131.81,132.61,27649.0,131.4539,132.3109,131.3443,132.1415,27649.0
2025-03-07 14:25:00,132.65,132.65,132.24,132.5,18329.0,132.1813,132.1813,131.7728,132.0319,18329.0
2025-03-07 14:30:00,132.5,132.56,131.98,132.21,17250.0,132.0319,132.0917,131.5137,131.7429,17250.0
2025-03-07 14:35:00,132.22,132.5,131.97,132.3,65369.0,131.7529,132.0319,131.5037,131.8326,65369.0
2025-03-07 14:40:00,132.3,132.51,131.94,131.99,22122.0,131.8326,132.0418,131.4738,131.5237,22122.0
2025-03-07 14:45:00,132.0,132.04,131.61,131.65,48306.0,131.5336,131.5735,131.145,131.1849,48306.0
2025-03-07 14:50:00,131.65,132.4,131.65,132.32,70404.0,131.1849,131.9322,131.1849,131.8525,70404.0
2025-03-07 14:55:00,132.24,132.39,131.92,132.07,24054.0,131.7728,131.9223,131.4539,131.6034,24054.0
2025-03-07 15:00:00,132.1,132.34,131.36,131.92,352752.0,131.6333,131.8724,130.8959,131.4539,352752.0
2025-03-07 15:05:00,131.91,132.01,131.79,131.94,121849.0,131.444,131.5436,131.3244,131.4738,121849.0
2025-03-07 15:10:00,131.91,132.08,131.37,131.56,72974.0,131.444,131.6134,130.9059,131.0952,72974.0
2025-03-07 15:15:00,131.36,132.17,131.18,132.05,194082.0,130.8959,131.703,130.7165,131.5835,194082.0
2025-03-07 15:20:00,132.0,132.05,131.64,131.73,32713.0,131.5336,131.5835,131.1749,131.2646,32713.0
2025-03-07 15:25:00,131.77,132.1,131.72,131.81,56076.0,131.3044,131.6333,131.2546,131.3443,56076.0
2025-03-07 15:30:00,131.8,132.01,131.61,131.93,51427.0,131.3343,131.5436,131.145,131.4639,51427.0
2025-03-07 15:35:00,131.93,131.95,131.15,131.22,66997.0,131.4639,131.4838,130.6866,130.7564,66997.0
2025-03-07 15:40:00,131.16,131.45,130.81,131.35,43604.0,130.6966,130.9856,130.3478,130.8859,43604.0
2025-03-07 15:45:00,131.34,131.99,131.25,131.92,41453.0,130.876,131.5237,130.7863,131.4539,41453.0
2025-03-07 15:50:00,131.85,132.05,131.5,132.05,175324.0,131.3842,131.5835,131.0354,131.5835,175324.0
2025-03-07 15:55:00,131.96,132.7,131.95,132.33,375145.0,131.4938,132.2312,131.4838,131.8625,375145.0
2025-03-10 09:30:00,128.11,128.11,124.21,125.58,131335.0,127.6574,127.6574,123.7712,125.1363,131335.0
2025-03-10 09:35:00,125.34,126.96,125.07,126.93,55207.0,124.8972,126.5114,124.6281,126.4815,55207.0
2025-03-10 09:40:00,126.93,128.0,126.68,127.71,26187.0,126.4815,127.5478,126.2324,127.2588,26187.0
2025-03-10 09:45:00,127.59,127.77,126.3,127.16,46343.0,127.1392,127.3186,125.8538,126.7107,46343.0
2025-03-10 09:50:00,127.16,127.62,126.31,126.36,44204.0,126.7107,127.1691,125.8637,125.9136,44204.0
2025-03-10 09:55:00,126.36,126.93,125.75,125.75,22654.0,125.9136,126.4815,125.3057,125.3057,22654.0
2025-03-10 10:00:00,125.74,125.74,125.01,125.41,28462.0,125.2958,125.2958,124.5683,124.9669,28462.0
2025-03-10 10:05:00,125.41,126.01,125.41,125.6,37460.0,124.9669,125.5648,124.9669,125.1562,37460.0
2025-03-10 10:10:00,125.69,125.69,125.07,125.07,36006.0,125.2459,125.2459,124.6281,124.6281,36006.0
2025-03-10 10:15:00,125.23,125.53,124.61,124.94,29599.0,124.7876,125.0865,124.1697,124.4986,29599.0
2025-03-10 10:20:00,124.84,125.19,124.36,125.15,65627.0,124.3989,124.7477,123.9206,124.7078,65627.0
2025-03-10 10:25:00,125.18,125.25,124.55,124.69,37884.0,124.7377,124.8075,124.11,124.2495,37884.0
2025-03-10 10:30:00,124.61,124.92,124.0,124.0,33178.0,124.1697,124.4786,123.5619,123.5619,33178.0
2025-03-10 10:35:00,123.95,124.42,123.75,124.37,32524.0,123.5121,123.9804,123.3128,123.9306,32524.0
2025-03-10 10:40:00,124.37,124.95,124.08,124.84,31488.0,123.9306,124.5085,123.6416,124.3989,31488.0
2025-03-10 10:45:00,124.76,125.0,124.15,124.58,25219.0,124.3192,124.5584,123.7114,124.1398,25219.0
2025-03-10 10:50:00,124.58,124.8,124.1,124.43,49809.0,124.1398,124.3591,123.6615,123.9904,49809.0
2025-03-10 10:55:00,124.32,125.27,124.31,125.13,52197.0,123.8808,124.8274,123.8708,124.6879,52197.0
2025-03-10 11:00:00,125.11,126.2,125.0,126.1,120314.0,124.668,125.7541,124.5584,125.6545,120314.0
2025-03-10 11:05:00,126.1,126.39,125.86,126.03,151489.0,125.6545,125.9435,125.4153,125.5847,151489.0
2025-03-10 11:10:00,126.03,126.19,125.8,125.82,122593.0,125.5847,125.7442,125.3555,125.3755,122593.0
2025-03-10 11:15:00,125.81,126.33,125.53,126.01,75318.0,125.3655,125.8837,125.0865,125.5648,75318.0
2025-03-10 11:20:00,125.95,126.06,125.53,125.82,54707.0,125.505,125.6146,125.0865,125.3755,54707.0
2025-03-10 11:25:00,125.81,126.29,125.75,126.23,47282.0,125.3655,125.8438,125.3057,125.784,47282.0
2025-03-10 11:30:00,126.23,127.0,126.07,126.99,35347.0,125.784,126.5513,125.6246,126.5413,35347.0
2025-03-10 11:35:00,126.98,127.23,126.43,126.43,49044.0,126.5314,126.7805,125.9833,125.9833,49044.0
2025-03-10 11:40:00,126.57,126.66,126.14,126.23,43629.0,126.1228,126.2125,125.6943,125.784,43629.0
2025-03-10 11:45:00,126.29,127.03,126.21,126.91,81686.0,125.8438,126.5812,125.7641,126.4616,81686.0
2025-03-10 11:50:00,126.91,126.93,126.42,126.71,81171.0,126.4616,126.4815,125.9733,126.2623,81171.0
2025-03-10 11:55:00,126.7,126.8,126.3,126.49,14760.0,126.2524,126.352,125.8538,126.0431,14760.0
2025-03-10 12:00:00,126.56,127.15,126.49,126.64,23248.0,126.1129,126.7008,126.0431,126.1926,23248.0
2025-03-10 12:05:00,126.45,126.54,126.27,126.27,15684.0,126.0032,126.0929,125.8239,125.8239,15684.0
2025-03-10 12:10:00,126.35,126.64,126.28,126.64,41878.0,125.9036,126.1926,125.8338,126.1926,41878.0
2025-03-10 12:15:00,126.59,126.59,126.08,126.08,19396.0,126.1427,126.1427,125.6345,125.6345,19396.0
2025-03-10 12:20:00,126.11,126.42,125.98,126.09,50711.0,125.6644,125.9733,125.5349,125.6445,50711.0
2025-03-10 12:25:00,126.15,126.26,125.9,126.1,29163.0,125.7043,125.8139,125.4552,125.6545,29163.0
2025-03-10 12:30:00,126.19,126.54,126.13,126.36,12294.0,125.7442,126.0929,125.6844,125.9136,12294.0
2025-03-10 12:35:00,126.45,126.53,125.38,125.38,70732.0,126.0032,126.083,124.937,124.937,70732.0
2025-03-10 12:40:00,125.46,125.89,125.39,125.61,17595.0,125.0167,125.4452,124.947,125.1662,17595.0
2025-03-10 12:45:00,125.63,125.92,125.55,125.72,21373.0,125.1861,125.4751,125.1064,125.2758,21373.0
2025-03-10 12:50:00,125.84,125.98,125.67,125.89,13072.0,125.3954,125.5349,125.226,125.4452,13072.0
2025-03-10 12:55:00,125.92,125.96,125.56,125.56,11773.0,125.4751,125.515,125.1164,125.1164,11773.0
2025-03-10 13:00:00,125.55,125.62,125.28,125.35,158477.0,125.1064,125.1762,124.8374,124.9071,158477.0
2025-03-10 13:05:00,125.37,125.56,125.11,125.11,25084.0,124.9271,125.1164,124.668,124.668,25084.0
2025-03-10 13:10:00,125.09,125.24,124.72,125.02,24383.0,124.648,124.7975,124.2794,124.5783,24383.0
2025-03-10 13:15:00,125.06,125.32,124.94,125.06,14947.0,124.6182,124.8772,124.4986,124.6182,14947.0
2025-03-10 13:20:00,125.07,125.62,124.89,125.31,25597.0,124.6281,125.1762,124.4488,124.8673,25597.0
2025-03-10 13:25:00,125.37,125.37,124.85,124.93,13349.0,124.9271,124.9271,124.4089,124.4886,13349.0
2025-03-10 13:30:00,124.85,124.9,124.66,124.66,15012.0,124.4089,124.4587,124.2196,124.2196,15012.0
2025-03-10 13:35:00,124.72,124.82,124.23,124.53,21960.0,124.2794,124.379,123.7911,124.09,21960.0
2025-03-10 13:40:00,124.5,124.77,124.49,124.49,14572.0,124.0601,124.3292,124.0502,124.0502,14572.0
2025-03-10 13:45:00,124.52,124.89,124.2,124.2,34175.0,124.0801,124.4488,123.7612,123.7612,34175.0
2025-03-10 13:50:00,124.28,124.5,124.14,124.44,15388.0,123.8409,124.0601,123.7014,124.0003,15388.0
2025-03-10 13:55:00,124.38,124.38,124.13,124.15,19941.0,123.9406,123.9406,123.6914,123.7114,19941.0
2025-03-10 14:00:00,124.14,124.31,123.93,123.97,19132.0,123.7014,123.8708,123.4921,123.532,19132.0
2025-03-10 14:05:00,123.94,124.08,123.67,124.0,24246.0,123.5021,123.6416,123.2331,123.5619,24246.0
2025-03-10 14:10:00,124.01,124.46,123.94,124.22,22641.0,123.5719,124.0203,123.5021,123.7811,22641.0
2025-03-10 14:15:00,124.22,124.55,124.21,124.27,23637.0,123.7811,124.11,123.7712,123.8309,23637.0
2025-03-10 14:20:00,124.2,124.43,124.1,124.31,20552.0,123.7612,123.9904,123.6615,123.8708,20552.0
2025-03-10 14:25:00,124.34,124.38,123.86,123.93,25233.0,123.9007,123.9406,123.4224,123.4921,25233.0
2025-03-10 14:30:00,123.98,124.37,123.98,124.27,18879.0,123.542,123.9306,123.542,123.8309,18879.0
2025-03-10 14:35:00,124.27,124.38,124.15,124.28,31111.0,123.8309,123.9406,123.7114,123.8409,31111.0
2025-03-10 14:40:00,124.27,124.63,124.18,124.49,26547.0,123.8309,124.1897,123.7413,124.0502,26547.0
2025-03-10 14:45:00,124.48,124.66,124.38,124.45,17662.0,124.0402,124.2196,123.9406,124.0103,17662.0
2025-03-10 14:50:00,124.44,124.63,124.16,124.22,26727.0,124.0003,124.1897,123.7213,123.7811,26727.0
2025-03-10 14:55:00,124.22,124.26,123.72,123.77,33367.0,123.7811,123.821,123.2829,123.3327,33367.0
2025-03-10 15:00:00,123.75,123.98,123.39,123.61,25092.0,123.3128,123.542,122.9541,123.1733,25092.0
2025-03-10 15:05:00,123.58,123.81,123.43,123.63,33621.0,123.1434,123.3726,122.9939,123.1932,33621.0
2025-03-10 15:10:00,123.63,124.41,123.4,124.38,56968.0,123.1932,123.9704,122.964,123.9406,56968.0
2025-03-10 15:15:00,124.36,125.11,124.23,125.03,95733.0,123.9206,124.668,123.7911,124.5883,95733.0
2025-03-10 15:20:00,125.03,125.52,124.95,125.52,50845.0,124.5883,125.0765,124.5085,125.0765,50845.0
2025-03-10 15:25:00,125.53,126.59,125.45,125.99,67320.0,125.0865,126.1427,125.0068,125.5449,67320.0
2025-03-10 15:30:00,126.02,127.36,126.01,127.26,63553.0,125.5748,126.91,125.5648,126.8104,63553.0
2025-03-10 15:35:00,127.25,127.29,126.28,126.32,101390.0,126.8004,126.8403,125.8338,125.8737,101390.0
2025-03-10 15:40:00,126.28,126.33,125.67,125.67,51876.0,125.8338,125.8837,125.226,125.226,51876.0
2025-03-10 15:45:00,125.69,125.97,125.43,125.66,70052.0,125.2459,125.5249,124.9868,125.216,70052.0
2025-03-10 15:50:00,125.71,126.22,125.71,126.01,120445.0,125.2659,125.7741,125.2659,125.5648,120445.0
2025-03-10 15:55:00,126.03,126.35,125.83,126.05,251231.0,125.5847,125.9036,125.3854,125.6047,251231.0
2025-03-11 09:30:00,126.68,128.26,126.5,128.1,124005.0,126.2324,127.8068,126.0531,127.6474,124005.0
2025-03-11 09:35:00,128.03,129.29,127.87,128.51,59035.0,127.5777,128.8332,127.4182,128.056,59035.0
2025-03-11 09:40:00,128.45,129.38,127.88,128.76,53071.0,127.9962,128.9229,127.4282,128.3051,53071.0
2025-03-11 09:45:00,128.76,130.13,128.5,130.02,74563.0,128.3051,129.6702,128.046,129.5606,74563.0
2025-03-11 09:50:00,129.94,130.09,129.07,129.09,151863.0,129.4809,129.6304,128.614,128.6339,151863.0
2025-03-11 09:55:00,129.17,129.91,129.04,129.68,65534.0,128.7136,129.451,128.5841,129.2218,65534.0
2025-03-11 10:00:00,129.46,130.59,127.69,127.98,106831.0,129.0026,130.1286,127.2389,127.5278,106831.0
2025-03-11 10:05:00,127.94,128.62,127.9,128.39,55445.0,127.488,128.1656,127.4481,127.9364,55445.0
2025-03-11 10:10:00,128.39,128.39,127.2,127.21,90506.0,127.9364,127.9364,126.7506,126.7606,90506.0
2025-03-11 10:15:00,127.22,127.5,126.84,127.25,32032.0,126.7705,127.0495,126.3919,126.8004,32032.0
2025-03-11 10:20:00,127.2,127.54,126.71,126.86,22038.0,126.7506,127.0894,126.2623,126.4118,22038.0
2025-03-11 10:25:00,126.87,127.06,126.12,126.62,56998.0,126.4218,126.6111,125.6744,126.1726,56998.0
2025-03-11 10:30:00,126.59,127.03,126.41,126.76,29325.0,126.1427,126.5812,125.9634,126.3121,29325.0
2025-03-11 10:35:00,126.58,126.77,126.09,126.15,60776.0,126.1328,126.3221,125.6445,125.7043,60776.0
2025-03-11 10:40:00,126.23,126.77,125.95,126.49,52123.0,125.784,126.3221,125.505,126.0431,52123.0
2025-03-11 10:45:00,126.38,126.87,125.99,126.25,34308.0,125.9335,126.4218,125.5449,125.8039,34308.0
2025-03-11 10:50:00,126.15,127.45,125.98,127.45,24425.0,125.7043,126.9997,125.5349,126.9997,24425.0
2025-03-11 10:55:00,127.36,127.36,126.52,126.67,43901.0,126.91,126.91,126.073,126.2225,43901.0
2025-03-11 11:00:00,126.61,127.04,126.29,127.0,57451.0,126.1627,126.5912,125.8438,126.5513,57451.0
2025-03-11 11:05:00,126.95,128.13,126.93,128.04,36904.0,126.5015,127.6773,126.4815,127.5876,36904.0
2025-03-11 11:10:00,128.05,128.05,127.63,127.84,30042.0,127.5976,127.5976,127.1791,127.3883,30042.0
2025-03-11 11:15:00,127.88,128.18,127.62,127.88,42192.0,127.4282,127.7271,127.1691,127.4282,42192.0
2025-03-11 11:20:00,127.87,128.15,127.47,127.58,25230.0,127.4182,127.6972,127.0196,127.1292,25230.0
2025-03-11 11:25:00,127.58,128.72,127.58,128.55,155857.0,127.1292,128.2652,127.1292,128.0958,155857.0
2025-03-11 11:30:00,128.33,129.33,128.33,129.11,58115.0,127.8766,128.8731,127.8766,128.6538,58115.0
2025-03-11 11:35:00,129.22,129.22,128.4,128.74,39706.0,128.7635,128.7635,127.9464,128.2852,39706.0
2025-03-11 11:40:00,128.73,129.3,128.59,129.03,46926.0,128.2752,128.8432,128.1357,128.5741,46926.0
2025-03-11 11:45:00,128.97,129.33,128.74,129.05,39356.0,128.5143,128.8731,128.2852,128.5941,39356.0
2025-03-11 11:50:00,129.18,129.38,128.98,129.38,45828.0,128.7236,128.9229,128.5243,128.9229,45828.0
2025-03-11 11:55:00,129.38,129.42,128.64,128.77,80681.0,128.9229,128.9627,128.1855,128.315,80681.0
2025-03-11 12:00:00,128.81,129.08,128.53,128.82,40673.0,128.3549,128.624,128.0759,128.3649,40673.0
2025-03-11 12:05:00,128.79,128.9,128.3,128.51,30568.0,128.335,128.4446,127.8467,128.056,30568.0
2025-03-11 12:10:00,128.59,128.81,128.4,128.41,40577.0,128.1357,128.3549,127.9464,127.9563,40577.0
2025-03-11 12:15:00,128.41,128.94,128.37,128.94,44484.0,127.9563,128.4844,127.9165,128.4844,44484.0
2025-03-11 12:20:00,128.86,129.14,128.81,128.86,48535.0,128.4047,128.6837,128.3549,128.4047,48535.0
2025-03-11 12:25:00,128.89,129.23,128.86,129.23,42614.0,128.4346,128.7734,128.4047,128.7734,42614.0
2025-03-11 12:30:00,129.19,129.72,129.16,129.67,112349.0,128.7336,129.2617,128.7037,129.2119,112349.0
2025-03-11 12:35:00,129.63,129.94,129.33,129.34,58819.0,129.172,129.4809,128.8731,128.883,58819.0
2025-03-11 12:40:00,129.34,129.7,129.08,129.09,19877.0,128.883,129.2418,128.624,128.6339,19877.0
2025-03-11 12:45:00,129.09,129.4,129.02,129.32,23833.0,128.6339,128.9428,128.5642,128.8631,23833.0
2025-03-11 12:50:00,129.32,129.43,128.64,128.92,21721.0,128.8631,128.9727,128.1855,128.4645,21721.0
2025-03-11 12:55:00,128.94,129.16,128.46,128.66,17508.0,128.4844,128.7037,128.0061,128.2054,17508.0
2025-03-11 13:00:00,128.69,128.72,128.4,128.55,35013.0,128.2353,128.2652,127.9464,128.0958,35013.0
2025-03-11 13:05:00,128.59,128.65,128.37,128.5,35338.0,128.1357,128.1955,127.9165,128.046,35338.0
2025-03-11 13:10:00,128.48,128.56,128.16,128.16,35187.0,128.0261,128.1058,127.7072,127.7072,35187.0
2025-03-11 13:15:00,128.15,128.55,128.1,128.37,32893.0,127.6972,128.0958,127.6474,127.9165,32893.0
2025-03-11 13:20:00,128.36,128.42,127.88,128.08,25559.0,127.9065,127.9663,127.4282,127.6275,25559.0
2025-03-11 13:25:00,128.08,128.13,127.91,128.02,28390.0,127.6275,127.6773,127.4581,127.5677,28390.0
2025-03-11 13:30:00,127.97,128.31,127.78,128.0,41169.0,127.5179,127.8567,127.3285,127.5478,41169.0
2025-03-11 13:35:00,128.05,128.4,128.02,128.34,71183.0,127.5976,127.9464,127.5677,127.8866,71183.0
2025-03-11 13:40:00,128.34,128.89,128.32,128.78,25832.0,127.8866,128.4346,127.8666,128.325,25832.0
2025-03-11 13:45:00,128.8,129.45,128.76,129.11,35843.0,128.3449,128.9926,128.3051,128.6538,35843.0
2025-03-11 13:50:00,129.0,129.24,128.84,129.02,26486.0,128.5442,128.7834,128.3848,128.5642,26486.0
2025-03-11 13:55:00,129.02,129.02,128.08,128.48,37893.0,128.5642,128.5642,127.6275,128.0261,37893.0
2025-03-11 14:00:00,128.47,129.59,128.42,129.27,47369.0,128.0161,129.1321,127.9663,128.8133,47369.0
2025-03-11 14:05:00,129.29,129.8,129.03,129.4,30530.0,128.8332,129.3414,128.5741,128.9428,30530.0
2025-03-11 14:10:00,129.6,130.03,129.6,129.9,29993.0,129.1421,129.5706,129.1421,129.4411,29993.0
2025-03-11 14:15:00,129.9,130.06,129.57,129.99,43802.0,129.4411,129.6005,129.1122,129.5307,43802.0
2025-03-11 14:20:00,130.0,130.7,129.93,130.31,28199.0,129.5407,130.2382,129.4709,129.8496,28199.0
2025-03-11 14:25:00,130.25,130.72,130.21,130.3,27212.0,129.7898,130.2582,129.75,129.8396,27212.0
2025-03-11 14:30:00,130.29,130.58,129.94,129.99,39233.0,129.8297,130.1187,129.4809,129.5307,39233.0
2025-03-11 14:35:00,129.95,130.45,129.89,130.43,33166.0,129.4909,129.9891,129.4311,129.9692,33166.0
2025-03-11 14:40:00,130.45,131.22,130.32,131.19,46305.0,129.9891,130.7564,129.8596,130.7265,46305.0
2025-03-11 14:45:00,131.19,131.46,130.88,130.99,31432.0,130.7265,130.9955,130.4176,130.5272,31432.0
2025-03-11 14:50:00,131.12,131.62,130.98,131.39,40382.0,130.6567,131.155,130.5172,130.9258,40382.0
2025-03-11 14:55:00,131.41,131.55,131.0,131.28,43598.0,130.9457,131.0852,130.5372,130.8162,43598.0
2025-03-11 15:00:00,131.31,131.6,130.62,130.98,45519.0,130.8461,131.135,130.1585,130.5172,45519.0
2025-03-11 15:05:00,131.03,131.55,130.86,130.98,54456.0,130.5671,131.0852,130.3977,130.5172,54456.0
2025-03-11 15:10:00,130.99,131.12,130.53,130.61,50460.0,130.5272,130.6567,130.0688,130.1485,50460.0
2025-03-11 15:15:00,130.67,130.67,130.05,130.46,72996.0,130.2083,130.2083,129.5905,129.9991,72996.0
2025-03-11 15:20:00,130.54,130.98,130.5,130.53,43662.0,130.0788,130.5172,130.0389,130.0688,43662.0
2025-03-11 15:25:00,130.53,131.1,130.49,130.94,33287.0,130.0688,130.6368,130.029,130.4774,33287.0
2025-03-11 15:30:00,131.0,131.26,130.87,130.97,50113.0,130.5372,130.7962,130.4076,130.5073,50113.0
2025-03-11 15:35:00,130.98,131.35,130.87,130.97,56509.0,130.5172,130.8859,130.4076,130.5073,56509.0
2025-03-11 15:40:00,130.98,131.38,130.86,131.33,68638.0,130.5172,130.9158,130.3977,130.866,68638.0
2025-03-11 15:45:00,131.35,131.83,131.12,131.56,82559.0,130.8859,131.3642,130.6567,131.0952,82559.0
2025-03-11 15:50:00,131.55,131.56,130.6,130.6,112632.0,131.0852,131.0952,130.1386,130.1386,112632.0
2025-03-11 15:55:00,130.59,130.65,130.33,130.43,272211.0,130.1286,130.1884,129.8695,129.9692,272211.0
2025-03-12 09:30:00,133.82,135.3,133.6,134.81,90323.0,133.3472,134.822,133.128,134.3337,90323.0
2025-03-12 09:35:00,134.81,135.22,134.47,134.53,119166.0,134.3337,134.7423,133.9949,134.0547,119166.0
2025-03-12 09:40:00,134.63,134.69,133.62,133.99,122590.0,134.1543,134.2141,133.1479,133.5166,122590.0
2025-03-12 09:45:00,134.09,134.82,133.88,134.3,59960.0,133.6162,134.3437,133.407,133.8255,59960.0
2025-03-12 09:50:00,134.3,135.17,134.02,134.18,56738.0,133.8255,134.6924,133.5465,133.7059,56738.0
2025-03-12 09:55:00,134.18,134.59,133.77,134.59,58055.0,133.7059,134.1145,133.2974,134.1145,58055.0
2025-03-12 10:00:00,134.55,134.8,133.95,134.36,69668.0,134.0746,134.3237,133.4767,133.8853,69668.0
2025-03-12 10:05:00,134.41,134.88,133.99,134.04,42279.0,133.9351,134.4035,133.5166,133.5664,42279.0
2025-03-12 10:10:00,134.04,134.45,133.73,134.16,64480.0,133.5664,133.975,133.2575,133.686,64480.0
2025-03-12 10:15:00,134.04,134.39,133.8,134.39,62008.0,133.5664,133.9152,133.3273,133.9152,62008.0
2025-03-12 10:20:00,134.39,134.9,133.85,134.28,36063.0,133.9152,134.4234,133.3771,133.8056,36063.0
2025-03-12 10:25:00,134.29,134.82,134.2,134.74,44016.0,133.8155,134.3437,133.7259,134.264,44016.0
2025-03-12 10:30:00,134.77,134.77,133.73,133.9,41287.0,134.2938,134.2938,133.2575,133.4269,41287.0
2025-03-12 10:35:00,133.9,134.12,133.5,133.74,51979.0,133.4269,133.6461,133.0283,133.2675,51979.0
2025-03-12 10:40:00,133.64,133.77,133.14,133.28,21825.0,133.1678,133.2974,132.6696,132.8091,21825.0
2025-03-12 10:45:00,133.3,133.61,132.96,133.21,22227.0,132.829,133.1379,132.4902,132.7394,22227.0
2025-03-12 10:50:00,133.15,134.14,133.14,134.03,23120.0,132.6796,133.6661,132.6696,133.5565,23120.0
2025-03-12 10:55:00,133.95,133.95,133.23,133.33,44477.0,133.4767,133.4767,132.7593,132.8589,44477.0
2025-03-12 11:00:00,133.33,133.42,132.78,132.83,145291.0,132.8589,132.9486,132.3109,132.3607,145291.0
2025-03-12 11:05:00,132.81,132.97,132.43,132.81,49620.0,132.3408,132.5002,131.9621,132.3408,49620.0
2025-03-12 11:10:00,132.85,133.18,132.77,133.11,34074.0,132.3806,132.7095,132.3009,132.6397,34074.0
2025-03-12 11:15:00,133.06,133.52,132.95,133.19,29444.0,132.5899,133.0483,132.4803,132.7194,29444.0
2025-03-12 11:20:00,133.14,133.68,132.96,133.38,37437.0,132.6696,133.2077,132.4902,132.9088,37437.0
2025-03-12 11:25:00,133.53,133.87,133.37,133.86,34649.0,133.0582,133.397,132.8988,133.3871,34649.0
2025-03-12 11:30:00,133.83,133.95,133.64,133.69,22129.0,133.3572,133.4767,133.1678,133.2177,22129.0
2025-03-12 11:35:00,133.69,134.22,133.69,134.06,26719.0,133.2177,133.7458,133.2177,133.5864,26719.0
2025-03-12 11:40:00,134.06,134.69,134.0,134.69,31474.0,133.5864,134.2141,133.5266,134.2141,31474.0
2025-03-12 11:45:00,134.62,134.69,134.32,134.64,31476.0,134.1444,134.2141,133.8454,134.1643,31476.0
2025-03-12 11:50:00,134.48,134.68,134.32,134.56,29267.0,134.0049,134.2042,133.8454,134.0846,29267.0
2025-03-12 11:55:00,134.53,134.86,134.14,134.74,52823.0,134.0547,134.3835,133.6661,134.264,52823.0
2025-03-12 12:00:00,134.71,134.77,134.02,134.25,21641.0,134.2341,134.2938,133.5465,133.7757,21641.0
2025-03-12 12:05:00,134.25,134.91,134.17,134.87,25680.0,133.7757,134.4334,133.696,134.3935,25680.0
2025-03-12 12:10:00,134.79,135.29,134.46,135.22,33582.0,134.3138,134.812,133.9849,134.7423,33582.0
2025-03-12 12:15:00,135.21,135.24,134.94,135.22,31331.0,134.7323,134.7622,134.4632,134.7423,31331.0
2025-03-12 12:20:00,135.23,135.52,135.23,135.49,30132.0,134.7522,135.0412,134.7522,135.0113,30132.0
2025-03-12 12:25:00,135.43,135.47,134.79,135.02,40541.0,134.9515,134.9914,134.3138,134.543,40541.0
2025-03-12 12:30:00,135.07,135.24,134.93,135.16,26922.0,134.5928,134.7622,134.4533,134.6825,26922.0
2025-03-12 12:35:00,135.21,135.53,135.13,135.24,34383.0,134.7323,135.0512,134.6526,134.7622,34383.0
2025-03-12 12:40:00,135.2,135.2,134.54,134.67,30678.0,134.7223,134.7223,134.0647,134.1942,30678.0
2025-03-12 12:45:00,134.76,135.55,134.74,135.5,23931.0,134.2839,135.0711,134.264,135.0213,23931.0
2025-03-12 12:50:00,135.53,135.62,135.0,135.36,23242.0,135.0512,135.1408,134.523,134.8818,23242.0
2025-03-12 12:55:00,135.37,135.49,135.05,135.05,19049.0,134.8917,135.0113,134.5729,134.5729,19049.0
2025-03-12 13:00:00,135.07,135.27,134.98,135.2,19502.0,134.5928,134.7921,134.5031,134.7223,19502.0
2025-03-12 13:05:00,135.24,135.52,135.01,135.46,21959.0,134.7622,135.0412,134.533,134.9814,21959.0
2025-03-12 13:10:00,135.41,135.66,135.32,135.62,21833.0,134.9316,135.1807,134.8419,135.1408,21833.0
2025-03-12 13:15:00,135.66,135.79,135.46,135.69,22738.0,135.1807,135.3102,134.9814,135.2106,22738.0
2025-03-12 13:20:00,135.73,136.04,135.72,136.03,20035.0,135.2505,135.5594,135.2405,135.5494,20035.0
2025-03-12 13:25:00,136.03,136.06,135.81,136.05,21351.0,135.5494,135.5793,135.3302,135.5693,21351.0
2025-03-12 13:30:00,136.02,136.28,135.8,135.91,28671.0,135.5394,135.7985,135.3202,135.4298,28671.0
2025-03-12 13:35:00,135.93,136.4,135.93,136.38,51848.0,135.4497,135.9181,135.4497,135.8982,51848.0
2025-03-12 13:40:00,136.38,136.63,136.29,136.5,41262.0,135.8982,136.1473,135.8085,136.0177,41262.0
2025-03-12 13:45:00,136.33,136.54,136.29,136.42,30207.0,135.8483,136.0576,135.8085,135.938,30207.0
2025-03-12 13:50:00,136.42,136.46,135.67,135.75,33638.0,135.938,135.9779,135.1907,135.2704,33638.0
2025-03-12 13:55:00,135.77,135.84,135.07,135.21,20157.0,135.2903,135.3601,134.5928,134.7323,20157.0
2025-03-12 14:00:00,135.21,135.9,135.07,135.58,43852.0,134.7323,135.4199,134.5928,135.101,43852.0
2025-03-12 14:05:00,135.56,135.57,135.1,135.45,17802.0,135.0811,135.091,134.6227,134.9714,17802.0
2025-03-12 14:10:00,135.48,135.95,135.39,135.83,18513.0,135.0013,135.4697,134.9117,135.3501,18513.0
2025-03-12 14:15:00,135.93,136.28,135.92,136.28,22234.0,135.4497,135.7985,135.4398,135.7985,22234.0
2025-03-12 14:20:00,136.31,136.47,136.13,136.25,32382.0,135.8284,135.9878,135.649,135.7686,32382.0
2025-03-12 14:25:00,136.24,136.5,136.14,136.39,31641.0,135.7587,136.0177,135.659,135.9081,31641.0
2025-03-12 14:30:00,136.45,136.5,136.15,136.35,21334.0,135.9679,136.0177,135.669,135.8683,21334.0
2025-03-12 14:35:00,136.36,136.45,136.26,136.33,27438.0,135.8782,135.9679,135.7786,135.8483,27438.0
2025-03-12 14:40:00,136.36,136.63,136.36,136.58,27144.0,135.8782,136.1473,135.8782,136.0975,27144.0
2025-03-12 14:45:00,136.58,137.15,136.56,137.06,75893.0,136.0975,136.6654,136.0775,136.5758,75893.0
2025-03-12 14:50:00,137.06,137.08,136.64,136.68,54573.0,136.5758,136.5957,136.1572,136.1971,54573.0
2025-03-12 14:55:00,136.61,136.85,136.21,136.78,65034.0,136.1273,136.3665,135.7288,136.2967,65034.0
2025-03-12 15:00:00,136.77,137.05,136.53,136.83,105023.0,136.2868,136.5658,136.0476,136.3466,105023.0
2025-03-12 15:05:00,136.81,137.01,136.64,136.99,28309.0,136.3266,136.5259,136.1572,136.506,28309.0
2025-03-12 15:10:00,136.99,137.01,136.53,136.53,29048.0,136.506,136.5259,136.0476,136.0476,29048.0
2025-03-12 15:15:00,136.46,136.69,136.31,136.64,51443.0,135.9779,136.2071,135.8284,136.1572,51443.0
2025-03-12 15:20:00,136.59,136.64,135.79,136.15,48159.0,136.1074,136.1572,135.3102,135.669,48159.0
2025-03-12 15:25:00,136.17,136.33,135.71,135.76,53661.0,135.6889,135.8483,135.2305,135.2803,53661.0
2025-03-12 15:30:00,135.77,136.02,135.57,135.72,53537.0,135.2903,135.5394,135.091,135.2405,53537.0
2025-03-12 15:35:00,135.68,135.68,135.15,135.25,53415.0,135.2006,135.2006,134.6725,134.7722,53415.0
2025-03-12 15:40:00,135.28,135.48,135.01,135.48,86212.0,134.802,135.0013,134.533,135.0013,86212.0
2025-03-12 15:45:00,135.49,135.56,135.08,135.44,64282.0,135.0113,135.0811,134.6028,134.9615,64282.0
2025-03-12 15:50:00,135.46,135.46,134.64,134.78,164809.0,134.9814,134.9814,134.1643,134.3038,164809.0
2025-03-12 15:55:00,134.82,135.08,134.59,134.9,582140.0,134.3437,134.6028,134.1145,134.4234,582140.0
2025-03-13 09:30:00,135.04,136.09,133.15,133.21,106768.0,134.5629,135.6092,132.6796,132.7394,106768.0
2025-03-13 09:35:00,133.43,134.04,132.82,132.82,22726.0,132.9586,133.5664,132.3507,132.3507,22726.0
2025-03-13 09:40:00,132.71,133.6,132.7,133.18,17510.0,132.2411,133.128,132.2312,132.7095,17510.0
2025-03-13 09:45:00,133.07,133.14,131.27,131.42,25994.0,132.5999,132.6696,130.8062,130.9557,25994.0
2025-03-13 09:50:00,131.4,131.43,130.27,130.29,35877.0,130.9358,130.9656,129.8097,129.8297,35877.0
2025-03-13 09:55:00,130.42,130.9,130.0,130.85,41914.0,129.9592,130.4375,129.5407,130.3877,41914.0
2025-03-13 10:00:00,130.73,131.45,130.38,131.32,27172.0,130.2681,130.9856,129.9194,130.856,27172.0
2025-03-13 10:05:00,131.41,131.95,131.22,131.39,25233.0,130.9457,131.4838,130.7564,130.9258,25233.0
2025-03-13 10:10:00,131.42,132.08,130.82,131.85,12587.0,130.9557,131.6134,130.3578,131.3842,12587.0
2025-03-13 10:15:00,131.85,132.15,131.71,132.0,10696.0,131.3842,131.6831,131.2447,131.5336,10696.0
2025-03-13 10:20:00,132.07,132.64,132.07,132.64,21906.0,131.6034,132.1714,131.6034,132.1714,21906.0
2025-03-13 10:25:00,132.75,133.07,132.05,132.19,15580.0,132.281,132.5999,131.5835,131.723,15580.0
2025-03-13 10:30:00,132.33,133.02,132.32,132.39,14915.0,131.8625,132.55,131.8525,131.9223,14915.0
2025-03-13 10:35:00,132.44,132.52,131.76,131.87,15347.0,131.9721,132.0518,131.2945,131.4041,15347.0
2025-03-13 10:40:00,131.74,131.74,131.16,131.42,15551.0,131.2746,131.2746,130.6966,130.9557,15551.0
2025-03-13 10:45:00,131.37,131.44,130.69,131.0,19843.0,130.9059,130.9756,130.2283,130.5372,19843.0
2025-03-13 10:50:00,131.06,131.84,130.93,131.69,12713.0,130.597,131.3742,130.4674,131.2247,12713.0
2025-03-13 10:55:00,131.69,131.69,130.73,131.34,20855.0,131.2247,131.2247,130.2681,130.876,20855.0
2025-03-13 11:00:00,131.38,131.78,131.29,131.32,12564.0,130.9158,131.3144,130.8261,130.856,12564.0
2025-03-13 11:05:00,131.32,131.49,130.82,130.9,13913.0,130.856,131.0254,130.3578,130.4375,13913.0
2025-03-13 11:10:00,130.99,131.09,130.76,130.87,16585.0,130.5272,130.6268,130.298,130.4076,16585.0
2025-03-13 11:15:00,130.96,130.99,130.25,130.71,27283.0,130.4973,130.5272,129.7898,130.2482,27283.0
2025-03-13 11:20:00,130.66,130.76,130.48,130.6,17668.0,130.1984,130.298,130.019,130.1386,17668.0
2025-03-13 11:25:00,130.65,130.86,130.3,130.44,31191.0,130.1884,130.3977,129.8396,129.9791,31191.0
2025-03-13 11:30:00,130.37,130.71,130.23,130.39,14286.0,129.9094,130.2482,129.7699,129.9293,14286.0
2025-03-13 11:35:00,130.3,130.31,129.66,129.92,18429.0,129.8396,129.8496,129.2019,129.461,18429.0
2025-03-13 11:40:00,129.88,130.61,129.72,130.48,23979.0,129.4211,130.1485,129.2617,130.019,23979.0
2025-03-13 11:45:00,130.39,130.49,130.09,130.37,20403.0,129.9293,130.029,129.6304,129.9094,20403.0
2025-03-13 11:50:00,130.27,130.27,129.79,129.91,9104.0,129.8097,129.8097,129.3314,129.451,9104.0
2025-03-13 11:55:00,129.76,129.76,129.5,129.53,8528.0,129.3015,129.3015,129.0425,129.0724,8528.0
2025-03-13 12:00:00,129.58,129.82,129.43,129.78,25296.0,129.1222,129.3613,128.9727,129.3215,25296.0
2025-03-13 12:05:00,129.73,130.2,129.36,130.09,20572.0,129.2717,129.74,128.903,129.6304,20572.0
2025-03-13 12:10:00,130.09,130.14,129.63,129.69,19481.0,129.6304,129.6802,129.172,129.2318,19481.0
2025-03-13 12:15:00,129.75,129.92,129.49,129.64,19427.0,129.2916,129.461,129.0325,129.182,19427.0
2025-03-13 12:20:00,129.62,129.83,129.45,129.61,24969.0,129.162,129.3713,128.9926,129.1521,24969.0
2025-03-13 12:25:00,129.68,129.9,129.55,129.56,14492.0,129.2218,129.4411,129.0923,129.1023,14492.0
2025-03-13 12:30:00,129.5,130.17,129.39,130.17,22852.0,129.0425,129.7101,128.9329,129.7101,22852.0
2025-03-13 12:35:00,130.08,130.44,129.98,130.31,10087.0,129.6204,129.9791,129.5208,129.8496,10087.0
2025-03-13 12:40:00,130.33,130.33,129.81,129.93,9178.0,129.8695,129.8695,129.3514,129.4709,9178.0
2025-03-13 12:45:00,129.92,129.92,129.22,129.61,14426.0,129.461,129.461,128.7635,129.1521,14426.0
2025-03-13 12:50:00,129.64,130.06,129.47,129.73,12091.0,129.182,129.6005,129.0126,129.2717,12091.0
2025-03-13 12:55:00,129.74,129.83,129.56,129.74,8872.0,129.2816,129.3713,129.1023,129.2816,8872.0
2025-03-13 13:00:00,129.75,129.91,129.56,129.9,9843.0,129.2916,129.451,129.1023,129.4411,9843.0
2025-03-13 13:05:00,129.99,130.09,129.65,129.75,11934.0,129.5307,129.6304,129.1919,129.2916,11934.0
2025-03-13 13:10:00,129.71,129.71,129.23,129.32,31838.0,129.2517,129.2517,128.7734,128.8631,31838.0
2025-03-13 13:15:00,129.34,129.37,128.79,128.9,32334.0,128.883,128.9129,128.335,128.4446,32334.0
2025-03-13 13:20:00,128.94,129.26,128.9,129.09,18044.0,128.4844,128.8033,128.4446,128.6339,18044.0
2025-03-13 13:25:00,129.09,129.41,129.09,129.32,19089.0,128.6339,128.9528,128.6339,128.8631,19089.0
2025-03-13 13:30:00,129.25,129.38,129.0,129.12,18927.0,128.7933,128.9229,128.5442,128.6638,18927.0
2025-03-13 13:35:00,129.12,129.22,128.82,128.82,12491.0,128.6638,128.7635,128.3649,128.3649,12491.0
2025-03-13 13:40:00,128.88,128.95,128.71,128.77,28345.0,128.4247,128.4944,128.2553,128.315,28345.0
2025-03-13 13:45:00,128.75,128.89,128.61,128.81,13442.0,128.2951,128.4346,128.1556,128.3549,13442.0
2025-03-13 13:50:00,128.81,129.1,128.74,129.09,19822.0,128.3549,128.6439,128.2852,128.6339,19822.0
2025-03-13 13:55:00,129.07,129.13,128.7,128.8,28826.0,128.614,128.6738,128.2453,128.3449,28826.0
2025-03-13 14:00:00,128.83,129.8,128.72,129.72,49535.0,128.3748,129.3414,128.2652,129.2617,49535.0
2025-03-13 14:05:00,129.78,130.32,129.75,130.16,15341.0,129.3215,129.8596,129.2916,129.7001,15341.0
2025-03-13 14:10:00,130.15,130.83,130.14,130.78,21485.0,129.6902,130.3678,129.6802,130.3179,21485.0
2025-03-13 14:15:00,130.78,130.78,130.14,130.42,38443.0,130.3179,130.3179,129.6802,129.9592,38443.0
2025-03-13 14:20:00,130.41,130.75,130.32,130.64,36267.0,129.9493,130.288,129.8596,130.1784,36267.0
2025-03-13 14:25:00,130.68,130.98,130.68,130.83,54498.0,130.2183,130.5172,130.2183,130.3678,54498.0
2025-03-13 14:30:00,130.77,130.83,130.44,130.63,19390.0,130.308,130.3678,129.9791,130.1685,19390.0
2025-03-13 14:35:00,130.62,130.9,130.51,130.77,16918.0,130.1585,130.4375,130.0489,130.308,16918.0
2025-03-13 14:40:00,130.81,131.21,130.81,131.21,38538.0,130.3478,130.7464,130.3478,130.7464,38538.0
2025-03-13 14:45:00,131.16,131.64,131.11,131.34,42119.0,130.6966,131.1749,130.6468,130.876,42119.0
2025-03-13 14:50:00,131.34,131.42,130.99,131.15,21023.0,130.876,130.9557,130.5272,130.6866,21023.0
2025-03-13 14:55:00,131.13,131.27,130.88,131.04,22929.0,130.6667,130.8062,130.4176,130.577,22929.0
2025-03-13 15:00:00,131.04,131.25,130.62,130.64,28790.0,130.577,130.7863,130.1585,130.1784,28790.0
2025-03-13 15:05:00,130.64,130.72,130.36,130.36,26376.0,130.1784,130.2582,129.8994,129.8994,26376.0
2025-03-13 15:10:00,130.38,130.97,130.36,130.78,26756.0,129.9194,130.5073,129.8994,130.3179,26756.0
2025-03-13 15:15:00,130.84,130.87,130.56,130.71,11777.0,130.3777,130.4076,130.0987,130.2482,11777.0
2025-03-13 15:20:00,130.71,130.88,130.54,130.71,16215.0,130.2482,130.4176,130.0788,130.2482,16215.0
2025-03-13 15:25:00,130.67,130.67,129.73,130.25,44661.0,130.2083,130.2083,129.2717,129.7898,44661.0
2025-03-13 15:30:00,130.13,130.44,130.03,130.34,26499.0,129.6702,129.9791,129.5706,129.8795,26499.0
2025-03-13 15:35:00,130.27,130.41,129.92,129.93,39942.0,129.8097,129.9493,129.461,129.4709,39942.0
2025-03-13 15:40:00,129.98,130.35,129.93,130.34,27196.0,129.5208,129.8895,129.4709,129.8795,27196.0
2025-03-13 15:45:00,130.3,130.72,130.24,130.6,38142.0,129.8396,130.2582,129.7799,130.1386,38142.0
2025-03-13 15:50:00,130.52,130.67,130.15,130.45,50153.0,130.0589,130.2083,129.6902,129.9891,50153.0
2025-03-13 15:55:00,130.45,130.56,130.1,130.28,261127.0,129.9891,130.0987,129.6403,129.8197,261127.0
2025-03-14 09:30:00,133.28,133.92,131.77,132.5,65499.0,132.8091,133.4469,131.3044,132.0319,65499.0
2025-03-14 09:35:00,132.5,133.14,132.11,132.15,10301.0,132.0319,132.6696,131.6432,131.6831,10301.0
2025-03-14 09:40:00,132.34,132.91,132.0,132.45,20806.0,131.8724,132.4404,131.5336,131.982,20806.0
2025-03-14 09:45:00,132.62,133.31,132.42,133.0,11631.0,132.1514,132.839,131.9521,132.5301,11631.0
2025-03-14 09:50:00,133.0,133.0,132.37,132.77,9782.0,132.5301,132.5301,131.9023,132.3009,9782.0
2025-03-14 09:55:00,132.67,132.67,131.64,131.65,9827.0,132.2013,132.2013,131.1749,131.1849,9827.0
2025-03-14 10:00:00,131.44,131.88,130.62,131.83,23885.0,130.9756,131.4141,130.1585,131.3642,23885.0
2025-03-14 10:05:00,131.9,132.19,131.71,132.02,20328.0,131.434,131.723,131.2447,131.5536,20328.0
2025-03-14 10:10:00,131.82,132.39,131.63,131.9,27565.0,131.3543,131.9223,131.1649,131.434,27565.0
2025-03-14 10:15:00,131.84,132.19,131.73,132.0,30245.0,131.3742,131.723,131.2646,131.5336,30245.0
2025-03-14 10:20:00,131.98,132.37,131.37,132.22,32332.0,131.5137,131.9023,130.9059,131.7529,32332.0
2025-03-14 10:25:00,132.35,132.65,132.2,132.26,21763.0,131.8824,132.1813,131.7329,131.7927,21763.0
2025-03-14 10:30:00,132.39,132.75,132.34,132.65,12551.0,131.9223,132.281,131.8724,132.1813,12551.0
2025-03-14 10:35:00,132.56,133.0,132.35,133.0,16211.0,132.0917,132.5301,131.8824,132.5301,16211.0
2025-03-14 10:40:00,132.89,133.08,132.49,132.89,14606.0,132.4205,132.6098,132.0219,132.4205,14606.0
2025-03-14 10:45:00,132.95,133.11,132.64,132.9,13643.0,132.4803,132.6397,132.1714,132.4305,13643.0
2025-03-14 10:50:00,132.91,133.2,132.64,132.72,16752.0,132.4404,132.7294,132.1714,132.2511,16752.0
2025-03-14 10:55:00,132.69,133.65,132.49,133.63,15172.0,132.2212,133.1778,132.0219,133.1579,15172.0
2025-03-14 11:00:00,133.6,133.76,133.12,133.31,32405.0,133.128,133.2874,132.6497,132.839,32405.0
2025-03-14 11:05:00,133.26,133.68,133.26,133.37,18436.0,132.7892,133.2077,132.7892,132.8988,18436.0
2025-03-14 11:10:00,133.37,133.75,133.35,133.67,10947.0,132.8988,133.2775,132.8789,133.1977,10947.0
2025-03-14 11:15:00,133.73,133.78,133.56,133.65,9711.0,133.2575,133.3073,133.0881,133.1778,9711.0
2025-03-14 11:20:00,133.68,134.02,133.65,133.78,28864.0,133.2077,133.5465,133.1778,133.3073,28864.0
2025-03-14 11:25:00,133.77,133.89,133.44,133.62,24159.0,133.2974,133.417,132.9685,133.1479,24159.0
2025-03-14 11:30:00,133.62,133.98,133.51,133.74,11337.0,133.1479,133.5066,133.0383,133.2675,11337.0
2025-03-14 11:35:00,133.74,133.95,133.67,133.83,11699.0,133.2675,133.4767,133.1977,133.3572,11699.0
2025-03-14 11:40:00,133.74,133.97,133.73,133.93,13029.0,133.2675,133.4967,133.2575,133.4568,13029.0
2025-03-14 11:45:00,133.93,133.97,133.66,133.89,14996.0,133.4568,133.4967,133.1878,133.417,14996.0
2025-03-14 11:50:00,133.89,133.89,133.39,133.5,16274.0,133.417,133.417,132.9187,133.0283,16274.0
2025-03-14 11:55:00,133.5,133.9,133.49,133.78,13262.0,133.0283,133.4269,133.0184,133.3073,13262.0
2025-03-14 12:00:00,133.79,133.89,133.49,133.53,7472.0,133.3173,133.417,133.0184,133.0582,7472.0
2025-03-14 12:05:00,133.47,133.57,133.03,133.16,20794.0,132.9984,133.0981,132.56,132.6895,20794.0
2025-03-14 12:10:00,133.2,133.22,132.95,133.02,17570.0,132.7294,132.7493,132.4803,132.55,17570.0
2025-03-14 12:15:00,132.99,133.0,132.66,132.91,10928.0,132.5201,132.5301,132.1913,132.4404,10928.0
2025-03-14 12:20:00,132.84,133.27,132.84,133.06,12922.0,132.3707,132.7991,132.3707,132.5899,12922.0
2025-03-14 12:25:00,133.13,133.14,132.78,132.82,10418.0,132.6596,132.6696,132.3109,132.3507,10418.0
2025-03-14 12:30:00,132.84,133.04,132.78,132.99,9914.0,132.3707,132.57,132.3109,132.5201,9914.0
2025-03-14 12:35:00,133.09,133.8,133.09,133.45,22356.0,132.6198,133.3273,132.6198,132.9785,22356.0
2025-03-14 12:40:00,133.38,133.64,133.38,133.47,9809.0,132.9088,133.1678,132.9088,132.9984,9809.0
2025-03-14 12:45:00,133.5,133.74,133.5,133.66,8329.0,133.0283,133.2675,133.0283,133.1878,8329.0
2025-03-14 12:50:00,133.73,134.15,133.65,134.0,11679.0,133.2575,133.676,133.1778,133.5266,11679.0
2025-03-14 12:55:00,134.0,134.32,133.87,134.23,15814.0,133.5266,133.8454,133.397,133.7558,15814.0
2025-03-14 13:00:00,134.14,134.44,133.92,134.12,21790.0,133.6661,133.965,133.4469,133.6461,21790.0
2025-03-14 13:05:00,134.22,134.4,134.07,134.29,17599.0,133.7458,133.9252,133.5963,133.8155,17599.0
2025-03-14 13:10:00,134.32,134.32,133.92,134.06,15264.0,133.8454,133.8454,133.4469,133.5864,15264.0
2025-03-14 13:15:00,134.12,134.24,133.9,134.02,11480.0,133.6461,133.7657,133.4269,133.5465,11480.0
2025-03-14 13:20:00,134.02,134.2,134.02,134.1,9313.0,133.5465,133.7259,133.5465,133.6262,9313.0
2025-03-14 13:25:00,134.17,134.23,133.99,134.04,9207.0,133.696,133.7558,133.5166,133.5664,9207.0
2025-03-14 13:30:00,134.04,134.29,133.77,133.87,11832.0,133.5664,133.8155,133.2974,133.397,11832.0
2025-03-14 13:35:00,133.94,134.07,133.7,133.79,10165.0,133.4668,133.5963,133.2276,133.3173,10165.0
2025-03-14 13:40:00,133.87,133.88,133.48,133.53,10577.0,133.397,133.407,133.0084,133.0582,10577.0
2025-03-14 13:45:00,133.53,133.64,133.41,133.51,16796.0,133.0582,133.1678,132.9387,133.0383,16796.0
2025-03-14 13:50:00,133.51,133.77,133.51,133.77,8419.0,133.0383,133.2974,133.0383,133.2974,8419.0
2025-03-14 13:55:00,133.75,133.82,133.56,133.58,11554.0,133.2775,133.3472,133.0881,133.1081,11554.0
2025-03-14 14:00:00,133.63,133.96,133.63,133.87,22044.0,133.1579,133.4867,133.1579,133.397,22044.0
2025-03-14 14:05:00,133.79,133.99,133.78,133.96,11663.0,133.3173,133.5166,133.3073,133.4867,11663.0
2025-03-14 14:10:00,133.96,134.03,133.65,133.67,13848.0,133.4867,133.5565,133.1778,133.1977,13848.0
2025-03-14 14:15:00,133.67,133.73,133.53,133.63,12429.0,133.1977,133.2575,133.0582,133.1579,12429.0
2025-03-14 14:20:00,133.62,133.72,133.42,133.42,8185.0,133.1479,133.2476,132.9486,132.9486,8185.0
2025-03-14 14:25:00,133.46,133.69,133.46,133.59,15166.0,132.9885,133.2177,132.9885,133.118,15166.0
2025-03-14 14:30:00,133.68,133.96,133.68,133.89,9119.0,133.2077,133.4867,133.2077,133.417,9119.0
2025-03-14 14:35:00,133.89,134.1,133.79,134.09,53144.0,133.417,133.6262,133.3173,133.6162,53144.0
2025-03-14 14:40:00,134.12,134.17,133.87,133.9,18169.0,133.6461,133.696,133.397,133.4269,18169.0
2025-03-14 14:45:00,133.9,134.07,133.84,133.98,8897.0,133.4269,133.5963,133.3671,133.5066,8897.0
2025-03-14 14:50:00,133.92,134.01,133.85,133.86,16304.0,133.4469,133.5365,133.3771,133.3871,16304.0
2025-03-14 14:55:00,133.84,133.84,133.61,133.76,15576.0,133.3671,133.3671,133.1379,133.2874,15576.0
2025-03-14 15:00:00,133.74,134.12,133.65,134.1,14597.0,133.2675,133.6461,133.1778,133.6262,14597.0
2025-03-14 15:05:00,134.05,134.33,134.04,134.21,19328.0,133.5764,133.8554,133.5664,133.7358,19328.0
2025-03-14 15:10:00,134.21,134.34,134.11,134.24,13735.0,133.7358,133.8654,133.6362,133.7657,13735.0
2025-03-14 15:15:00,134.24,134.24,134.06,134.14,11526.0,133.7657,133.7657,133.5864,133.6661,11526.0
2025-03-14 15:20:00,134.1,134.2,133.92,133.97,17254.0,133.6262,133.7259,133.4469,133.4967,17254.0
2025-03-14 15:25:00,134.03,134.1,133.84,133.89,22000.0,133.5565,133.6262,133.3671,133.417,22000.0
2025-03-14 15:30:00,133.89,133.99,133.83,133.87,18216.0,133.417,133.5166,133.3572,133.397,18216.0
2025-03-14 15:35:00,133.83,133.87,133.63,133.68,36523.0,133.3572,133.397,133.1579,133.2077,36523.0
2025-03-14 15:40:00,133.67,133.73,133.21,133.52,52922.0,133.1977,133.2575,132.7394,133.0483,52922.0
2025-03-14 15:45:00,133.52,133.92,133.44,133.92,34971.0,133.0483,133.4469,132.9685,133.4469,34971.0
2025-03-14 15:50:00,133.9,134.37,133.82,134.22,165417.0,133.4269,133.8953,133.3472,133.7458,165417.0
2025-03-14 15:55:00,134.21,134.65,134.12,134.29,177118.0,133.7358,134.1743,133.6461,133.8155,177118.0
2025-03-17 09:30:00,134.0,135.5,133.69,135.5,94481.0,133.5266,135.0213,133.2177,135.0213,94481.0
2025-03-17 09:35:00,135.17,136.35,135.16,135.53,21166.0,134.6924,135.8683,134.6825,135.0512,21166.0
2025-03-17 09:40:00,135.53,136.06,135.52,136.04,45757.0,135.0512,135.5793,135.0412,135.5594,45757.0
2025-03-17 09:45:00,136.27,136.46,135.14,135.16,22546.0,135.7885,135.9779,134.6625,134.6825,22546.0
2025-03-17 09:50:00,135.13,136.04,135.0,135.8,12755.0,134.6526,135.5594,134.523,135.3202,12755.0
2025-03-17 09:55:00,135.63,135.88,135.38,135.49,29053.0,135.1508,135.3999,134.9017,135.0113,29053.0
2025-03-17 10:00:00,135.42,135.86,135.08,135.47,25915.0,134.9416,135.38,134.6028,134.9914,25915.0
2025-03-17 10:05:00,135.51,136.07,135.43,136.02,40182.0,135.0312,135.5893,134.9515,135.5394,40182.0
2025-03-17 10:10:00,135.87,136.53,135.75,136.25,43251.0,135.39,136.0476,135.2704,135.7686,43251.0
2025-03-17 10:15:00,136.24,136.58,135.9,136.32,33841.0,135.7587,136.0975,135.4199,135.8384,33841.0
2025-03-17 10:20:00,136.44,136.68,136.18,136.37,27577.0,135.9579,136.1971,135.6989,135.8882,27577.0
2025-03-17 10:25:00,136.4,136.59,135.54,135.54,15575.0,135.9181,136.1074,135.0611,135.0611,15575.0
2025-03-17 10:30:00,135.53,135.97,135.35,135.68,25540.0,135.0512,135.4896,134.8718,135.2006,25540.0
2025-03-17 10:35:00,135.69,136.06,135.31,136.0,18014.0,135.2106,135.5793,134.8319,135.5195,18014.0
2025-03-17 10:40:00,135.99,136.29,135.83,136.18,14607.0,135.5095,135.8085,135.3501,135.6989,14607.0
2025-03-17 10:45:00,136.18,136.53,136.02,136.38,27781.0,135.6989,136.0476,135.5394,135.8982,27781.0
2025-03-17 10:50:00,136.38,136.47,136.05,136.25,52445.0,135.8982,135.9878,135.5693,135.7686,52445.0
2025-03-17 10:55:00,136.25,136.25,135.86,136.13,28251.0,135.7686,135.7686,135.38,135.649,28251.0
2025-03-17 11:00:00,136.18,136.61,136.11,136.35,27463.0,135.6989,136.1273,135.6291,135.8683,27463.0
2025-03-17 11:05:00,136.4,137.0,136.4,136.91,81743.0,135.9181,136.516,135.9181,136.4263,81743.0
2025-03-17 11:10:00,136.91,137.39,136.57,137.16,19983.0,136.4263,136.9046,136.0875,136.6754,19983.0
2025-03-17 11:15:00,137.41,137.91,137.28,137.9,36540.0,136.9245,137.4228,136.795,137.4128,36540.0
2025-03-17 11:20:00,137.8,138.05,137.65,137.97,37185.0,137.3131,137.5623,137.1637,137.4825,37185.0
2025-03-17 11:25:00,137.97,138.04,137.38,137.38,29435.0,137.4825,137.5523,136.8946,136.8946,29435.0
2025-03-17 11:30:00,137.36,137.52,136.98,137.13,16629.0,136.8747,137.0341,136.496,136.6455,16629.0
2025-03-17 11:35:00,137.12,137.28,136.88,136.97,17170.0,136.6355,136.795,136.3964,136.4861,17170.0
2025-03-17 11:40:00,137.04,137.15,136.87,137.13,6992.0,136.5558,136.6654,136.3864,136.6455,6992.0
2025-03-17 11:45:00,137.06,137.49,137.05,137.33,5074.0,136.5758,137.0042,136.5658,136.8448,5074.0
2025-03-17 11:50:00,137.34,137.62,137.26,137.56,10574.0,136.8548,137.1338,136.775,137.074,10574.0
2025-03-17 11:55:00,137.52,137.52,137.22,137.24,7830.0,137.0341,137.0341,136.7352,136.7551,7830.0
2025-03-17 12:00:00,137.34,137.72,137.17,137.71,19573.0,136.8548,137.2334,136.6854,137.2235,19573.0
2025-03-17 12:05:00,137.71,138.2,137.49,138.16,13620.0,137.2235,137.7117,137.0042,137.6719,13620.0
2025-03-17 12:10:00,138.13,138.14,137.89,138.09,12905.0,137.642,137.6519,137.4028,137.6021,12905.0
2025-03-17 12:15:00,138.12,138.24,137.75,137.76,7552.0,137.632,137.7516,137.2633,137.2733,7552.0
2025-03-17 12:20:00,137.76,137.8,137.48,137.58,16851.0,137.2733,137.3131,136.9943,137.0939,16851.0
2025-03-17 12:25:00,137.51,137.63,137.29,137.38,16097.0,137.0242,137.1437,136.8049,136.8946,16097.0
2025-03-17 12:30:00,137.38,137.59,137.31,137.52,16522.0,136.8946,137.1039,136.8249,137.0341,16522.0
2025-03-17 12:35:00,137.62,137.79,137.55,137.58,19463.0,137.1338,137.3032,137.064,137.0939,19463.0
2025-03-17 12:40:00,137.63,137.63,137.3,137.49,11229.0,137.1437,137.1437,136.8149,137.0042,11229.0
2025-03-17 12:45:00,137.46,137.76,137.35,137.72,12716.0,136.9743,137.2733,136.8647,137.2334,12716.0
2025-03-17 12:50:00,137.72,137.9,137.56,137.8,8591.0,137.2334,137.4128,137.074,137.3131,8591.0
2025-03-17 12:55:00,137.79,137.84,137.56,137.63,26706.0,137.3032,137.353,137.074,137.1437,26706.0
2025-03-17 13:00:00,137.58,137.92,137.52,137.81,29343.0,137.0939,137.4327,137.0341,137.3231,29343.0
2025-03-17 13:05:00,137.76,138.09,137.76,138.03,22171.0,137.2733,137.6021,137.2733,137.5423,22171.0
2025-03-17 13:10:00,137.99,138.19,137.92,138.18,14963.0,137.5025,137.7018,137.4327,137.6918,14963.0
2025-03-17 13:15:00,138.11,138.17,137.98,138.05,10231.0,137.622,137.6818,137.4925,137.5623,10231.0
2025-03-17 13:20:00,138.09,138.21,137.94,138.17,13932.0,137.6021,137.7217,137.4526,137.6818,13932.0
2025-03-17 13:25:00,138.1,138.29,138.1,138.22,17937.0,137.6121,137.8014,137.6121,137.7317,17937.0
2025-03-17 13:30:00,138.24,138.45,138.03,138.4,12442.0,137.7516,137.9608,137.5423,137.911,12442.0
2025-03-17 13:35:00,138.42,138.75,138.3,138.69,20846.0,137.931,138.2598,137.8114,138.2,20846.0
2025-03-17 13:40:00,138.65,138.73,138.31,138.45,22892.0,138.1601,138.2399,137.8213,137.9608,22892.0
2025-03-17 13:45:00,138.45,138.49,138.16,138.24,17730.0,137.9608,138.0007,137.6719,137.7516,17730.0
2025-03-17 13:50:00,138.31,138.43,138.2,138.38,10261.0,137.8213,137.9409,137.7117,137.8911,10261.0
2025-03-17 13:55:00,138.36,138.54,138.25,138.46,14731.0,137.8712,138.0505,137.7616,137.9708,14731.0
2025-03-17 14:00:00,138.45,138.79,138.26,138.5,29654.0,137.9608,138.2996,137.7715,138.0107,29654.0
2025-03-17 14:05:00,138.49,138.63,138.43,138.47,22162.0,138.0007,138.1402,137.9409,137.9808,22162.0
2025-03-17 14:10:00,138.47,138.69,138.42,138.59,11187.0,137.9808,138.2,137.931,138.1004,11187.0
2025-03-17 14:15:00,138.58,138.73,138.44,138.68,25093.0,138.0904,138.2399,137.9509,138.19,25093.0
2025-03-17 14:20:00,138.68,138.83,138.45,138.67,29938.0,138.19,138.3395,137.9608,138.1801,29938.0
2025-03-17 14:25:00,138.67,138.94,138.66,138.91,18843.0,138.1801,138.4491,138.1701,138.4192,18843.0
2025-03-17 14:30:00,138.89,139.23,138.86,139.03,28424.0,138.3993,138.7381,138.3694,138.5388,28424.0
2025-03-17 14:35:00,139.03,139.15,138.8,138.98,18424.0,138.5388,138.6584,138.3096,138.489,18424.0
2025-03-17 14:40:00,138.97,139.3,138.91,139.3,21028.0,138.479,138.8078,138.4192,138.8078,21028.0
2025-03-17 14:45:00,139.25,139.5,139.2,139.44,20398.0,138.758,139.0071,138.7082,138.9473,20398.0
2025-03-17 14:50:00,139.45,139.7,139.4,139.7,43672.0,138.9573,139.2064,138.9075,139.2064,43672.0
2025-03-17 14:55:00,139.72,139.83,139.54,139.62,32941.0,139.2264,139.336,139.047,139.1267,32941.0
2025-03-17 15:00:00,139.6,139.64,139.21,139.42,27026.0,139.1068,139.1466,138.7182,138.9274,27026.0
2025-03-17 15:05:00,139.5,139.8,139.48,139.52,19394.0,139.0071,139.3061,138.9872,139.0271,19394.0
2025-03-17 15:10:00,139.52,139.73,139.32,139.52,23164.0,139.0271,139.2363,138.8278,139.0271,23164.0
2025-03-17 15:15:00,139.52,139.66,139.38,139.58,23725.0,139.0271,139.1666,138.8876,139.0869,23725.0
2025-03-17 15:20:00,139.62,139.95,139.6,139.86,61282.0,139.1267,139.4555,139.1068,139.3659,61282.0
2025-03-17 15:25:00,139.82,140.15,139.82,140.08,28641.0,139.326,139.6548,139.326,139.5851,28641.0
2025-03-17 15:30:00,140.05,140.19,139.91,139.97,30302.0,139.5552,139.6947,139.4157,139.4755,30302.0
2025-03-17 15:35:00,139.97,140.14,139.9,139.9,124208.0,139.4755,139.6449,139.4057,139.4057,124208.0
2025-03-17 15:40:00,139.91,139.92,139.47,139.72,51694.0,139.4157,139.4257,138.9772,139.2264,51694.0
2025-03-17 15:45:00,139.73,139.86,139.44,139.63,51421.0,139.2363,139.3659,138.9473,139.1367,51421.0
2025-03-17 15:50:00,139.6,139.77,139.26,139.32,108485.0,139.1068,139.2762,138.768,138.8278,108485.0
2025-03-17 15:55:00,139.3,139.3,138.65,138.7,294944.0,138.8078,138.8078,138.1601,138.21,294944.0
2025-03-18 09:30:00,138.81,139.45,138.15,138.6,30833.0,138.3196,138.9573,137.6619,138.1103,30833.0
2025-03-18 09:35:00,138.6,138.6,137.73,138.11,25091.0,138.1103,138.1103,137.2434,137.622,25091.0
2025-03-18 09:40:00,138.08,139.05,137.79,138.47,28873.0,137.5922,138.5587,137.3032,137.9808,28873.0
2025-03-18 09:45:00,138.6,139.33,138.33,139.15,23294.0,138.1103,138.8377,137.8413,138.6584,23294.0
2025-03-18 09:50:00,139.16,139.29,138.73,138.92,27008.0,138.6683,138.7979,138.2399,138.4292,27008.0
2025-03-18 09:55:00,138.98,138.98,138.01,138.12,28960.0,138.489,138.489,137.5224,137.632,28960.0
2025-03-18 10:00:00,138.07,138.21,137.84,138.19,28400.0,137.5822,137.7217,137.353,137.7018,28400.0
2025-03-18 10:05:00,138.08,138.61,137.81,138.38,17805.0,137.5922,138.1203,137.3231,137.8911,17805.0
2025-03-18 10:10:00,138.44,138.53,138.12,138.21,32363.0,137.9509,138.0406,137.632,137.7217,32363.0
2025-03-18 10:15:00,138.16,138.41,138.06,138.24,32350.0,137.6719,137.921,137.5722,137.7516,32350.0
2025-03-18 10:20:00,138.24,138.56,138.16,138.47,20093.0,137.7516,138.0705,137.6719,137.9808,20093.0
2025-03-18 10:25:00,138.41,138.78,138.38,138.56,12747.0,137.921,138.2897,137.8911,138.0705,12747.0
2025-03-18 10:30:00,138.69,138.7,138.06,138.25,9269.0,138.2,138.21,137.5722,137.7616,9269.0
2025-03-18 10:35:00,138.28,138.78,138.27,138.74,9386.0,137.7914,138.2897,137.7815,138.2498,9386.0
2025-03-18 10:40:00,138.62,138.77,137.84,137.93,19548.0,138.1302,138.2797,137.353,137.4427,19548.0
2025-03-18 10:45:00,137.94,137.94,137.6,137.78,17391.0,137.4526,137.4526,137.1138,137.2932,17391.0
2025-03-18 10:50:00,137.77,137.92,137.54,137.7,18793.0,137.2832,137.4327,137.0541,137.2135,18793.0
2025-03-18 10:55:00,137.77,137.9,136.85,136.99,12027.0,137.2832,137.4128,136.3665,136.506,12027.0
2025-03-18 11:00:00,137.0,137.1,136.32,136.56,11615.0,136.516,136.6156,135.8384,136.0775,11615.0
2025-03-18 11:05:00,136.52,136.52,136.0,136.37,16814.0,136.0377,136.0377,135.5195,135.8882,16814.0
2025-03-18 11:10:00,136.26,136.68,136.25,136.61,10221.0,135.7786,136.1971,135.7686,136.1273,10221.0
2025-03-18 11:15:00,136.61,136.94,136.47,136.75,11112.0,136.1273,136.4562,135.9878,136.2669,11112.0
2025-03-18 11:20:00,136.81,136.81,136.48,136.55,10663.0,136.3266,136.3266,135.9978,136.0676,10663.0
2025-03-18 11:25:00,136.71,136.81,136.33,136.34,10602.0,136.227,136.3266,135.8483,135.8583,10602.0
2025-03-18 11:30:00,136.32,136.64,136.25,136.38,6762.0,135.8384,136.1572,135.7686,135.8982,6762.0
2025-03-18 11:35:00,136.32,136.67,136.32,136.59,11919.0,135.8384,136.1871,135.8384,136.1074,11919.0
2025-03-18 11:40:00,136.69,136.75,136.43,136.57,7991.0,136.2071,136.2669,135.948,136.0875,7991.0
2025-03-18 11:45:00,136.73,136.73,136.44,136.48,5048.0,136.2469,136.2469,135.9579,135.9978,5048.0
2025-03-18 11:50:00,136.48,136.66,136.42,136.63,5295.0,135.9978,136.1772,135.938,136.1473,5295.0
2025-03-18 11:55:00,136.68,136.92,136.53,136.89,13688.0,136.1971,136.4363,136.0476,136.4064,13688.0
2025-03-18 12:00:00,136.89,137.05,136.75,137.04,16668.0,136.4064,136.5658,136.2669,136.5558,16668.0
2025-03-18 12:05:00,137.05,137.42,136.97,137.38,8461.0,136.5658,136.9345,136.4861,136.8946,8461.0
2025-03-18 12:10:00,137.43,137.66,137.32,137.51,8071.0,136.9444,137.1736,136.8348,137.0242,8071.0
2025-03-18 12:15:00,137.53,137.67,137.33,137.37,9406.0,137.0441,137.1836,136.8448,136.8847,9406.0
2025-03-18 12:20:00,137.39,137.68,137.39,137.61,8542.0,136.9046,137.1936,136.9046,137.1238,8542.0
2025-03-18 12:25:00,137.57,137.85,137.53,137.85,13574.0,137.084,137.363,137.0441,137.363,13574.0
2025-03-18 12:30:00,137.86,138.01,137.73,137.78,8226.0,137.3729,137.5224,137.2434,137.2932,8226.0
2025-03-18 12:35:00,137.84,137.96,137.6,137.81,6750.0,137.353,137.4726,137.1138,137.3231,6750.0
2025-03-18 12:40:00,137.89,137.89,137.29,137.4,6784.0,137.4028,137.4028,136.8049,136.9146,6784.0
2025-03-18 12:45:00,137.44,137.48,137.19,137.23,5543.0,136.9544,136.9943,136.7053,136.7452,5543.0
2025-03-18 12:50:00,137.23,137.28,137.07,137.21,9568.0,136.7452,136.795,136.5857,136.7252,9568.0
2025-03-18 12:55:00,137.21,137.58,137.16,137.48,12426.0,136.7252,137.0939,136.6754,136.9943,12426.0
2025-03-18 13:00:00,137.41,137.64,137.38,137.56,6047.0,136.9245,137.1537,136.8946,137.074,6047.0
2025-03-18 13:05:00,137.5,137.52,137.13,137.3,5721.0,137.0142,137.0341,136.6455,136.8149,5721.0
2025-03-18 13:10:00,137.22,137.58,137.17,137.52,5333.0,136.7352,137.0939,136.6854,137.0341,5333.0
2025-03-18 13:15:00,137.47,137.53,136.9,137.11,17351.0,136.9843,137.0441,136.4163,136.6256,17351.0
2025-03-18 13:20:00,137.1,137.46,137.1,137.46,8624.0,136.6156,136.9743,136.6156,136.9743,8624.0
2025-03-18 13:25:00,137.63,138.04,137.43,137.49,21034.0,137.1437,137.5523,136.9444,137.0042,21034.0
2025-03-18 13:30:00,137.49,137.89,137.37,137.87,31234.0,137.0042,137.4028,136.8847,137.3829,31234.0
2025-03-18 13:35:00,137.87,138.12,137.75,137.95,12371.0,137.3829,137.632,137.2633,137.4626,12371.0
2025-03-18 13:40:00,137.95,137.96,137.82,137.86,4764.0,137.4626,137.4726,137.3331,137.3729,4764.0
2025-03-18 13:45:00,137.8,137.94,137.71,137.71,5511.0,137.3131,137.4526,137.2235,137.2235,5511.0
2025-03-18 13:50:00,137.75,137.8,137.53,137.65,10674.0,137.2633,137.3131,137.0441,137.1637,10674.0
2025-03-18 13:55:00,137.52,137.53,137.38,137.5,11488.0,137.0341,137.0441,136.8946,137.0142,11488.0
2025-03-18 14:00:00,137.42,137.49,136.97,137.09,7042.0,136.9345,137.0042,136.4861,136.6057,7042.0
2025-03-18 14:05:00,137.09,137.36,137.03,137.2,12356.0,136.6057,136.8747,136.5459,136.7153,12356.0
2025-03-18 14:10:00,137.27,137.27,136.97,137.05,5101.0,136.785,136.785,136.4861,136.5658,5101.0
2025-03-18 14:15:00,137.02,137.29,137.02,137.29,2914.0,136.5359,136.8049,136.5359,136.8049,2914.0
2025-03-18 14:20:00,137.29,137.63,137.24,137.47,8983.0,136.8049,137.1437,136.7551,136.9843,8983.0
2025-03-18 14:25:00,137.47,137.53,137.13,137.14,3801.0,136.9843,137.0441,136.6455,136.6555,3801.0
2025-03-18 14:30:00,137.14,137.41,137.14,137.3,5596.0,136.6555,136.9245,136.6555,136.8149,5596.0
2025-03-18 14:35:00,137.36,137.53,137.36,137.36,5076.0,136.8747,137.0441,136.8747,136.8747,5076.0
2025-03-18 14:40:00,137.35,137.51,137.03,137.09,13881.0,136.8647,137.0242,136.5459,136.6057,13881.0
2025-03-18 14:45:00,137.09,137.56,137.02,137.46,8531.0,136.6057,137.074,136.5359,136.9743,8531.0
2025-03-18 14:50:00,137.53,137.71,137.38,137.46,7672.0,137.0441,137.2235,136.8946,136.9743,7672.0
2025-03-18 14:55:00,137.47,137.63,137.37,137.51,6867.0,136.9843,137.1437,136.8847,137.0242,6867.0
2025-03-18 15:00:00,137.45,137.67,137.24,137.61,6397.0,136.9644,137.1836,136.7551,137.1238,6397.0
2025-03-18 15:05:00,137.6,137.66,137.31,137.41,6448.0,137.1138,137.1736,136.8249,136.9245,6448.0
2025-03-18 15:10:00,137.49,137.59,137.38,137.55,5573.0,137.0042,137.1039,136.8946,137.064,5573.0
2025-03-18 15:15:00,137.6,137.82,137.49,137.75,9539.0,137.1138,137.3331,137.0042,137.2633,9539.0
2025-03-18 15:20:00,137.75,137.85,137.67,137.75,18134.0,137.2633,137.363,137.1836,137.2633,18134.0
2025-03-18 15:25:00,137.75,137.76,137.4,137.48,7529.0,137.2633,137.2733,136.9146,136.9943,7529.0
2025-03-18 15:30:00,137.54,137.71,137.42,137.64,16087.0,137.0541,137.2235,136.9345,137.1537,16087.0
2025-03-18 15:35:00,137.64,137.68,137.34,137.47,12843.0,137.1537,137.1936,136.8548,136.9843,12843.0
2025-03-18 15:40:00,137.47,137.48,137.24,137.31,16872.0,136.9843,136.9943,136.7551,136.8249,16872.0
2025-03-18 15:45:00,137.28,137.31,136.98,137.11,26952.0,136.795,136.8249,136.496,136.6256,26952.0
2025-03-18 15:50:00,137.12,137.61,137.07,137.56,26736.0,136.6355,137.1238,136.5857,137.074,26736.0
2025-03-18 15:55:00,137.57,137.83,137.3,137.43,93537.0,137.084,137.343,136.8149,136.9444,93537.0
2025-03-19 09:30:00,137.98,138.24,136.67,136.92,22660.0,137.4925,137.7516,136.1871,136.4363,22660.0
2025-03-19 09:35:00,136.91,137.61,136.25,137.33,18981.0,136.4263,137.1238,135.7686,136.8448,18981.0
2025-03-19 09:40:00,137.56,138.1,137.44,138.1,13298.0,137.074,137.6121,136.9544,137.6121,13298.0
2025-03-19 09:45:00,138.33,139.43,138.11,138.79,11526.0,137.8413,138.9374,137.622,138.2996,11526.0
2025-03-19 09:50:00,138.89,139.47,138.6,139.47,8772.0,138.3993,138.9772,138.1103,138.9772,8772.0
2025-03-19 09:55:00,139.48,139.56,139.02,139.31,34868.0,138.9872,139.0669,138.5288,138.8178,34868.0
2025-03-19 10:00:00,139.46,140.12,139.12,140.12,12348.0,138.9673,139.6249,138.6285,139.6249,12348.0
2025-03-19 10:05:00,140.12,140.6,139.99,140.6,21270.0,139.6249,140.1032,139.4954,140.1032,21270.0
2025-03-19 10:10:00,140.6,140.78,140.06,140.3,29857.0,140.1032,140.2826,139.5652,139.8043,29857.0
2025-03-19 10:15:00,140.3,140.47,140.05,140.47,9364.0,139.8043,139.9737,139.5552,139.9737,9364.0
2025-03-19 10:20:00,140.37,140.47,140.2,140.31,28149.0,139.8741,139.9737,139.7047,139.8143,28149.0
2025-03-19 10:25:00,140.31,140.33,139.99,140.17,16535.0,139.8143,139.8342,139.4954,139.6748,16535.0
2025-03-19 10:30:00,140.12,140.51,140.12,140.34,13449.0,139.6249,140.0136,139.6249,139.8442,13449.0
2025-03-19 10:35:00,140.34,140.62,140.18,140.5,7950.0,139.8442,140.1232,139.6847,140.0036,7950.0
2025-03-19 10:40:00,140.6,140.7,140.14,140.29,10394.0,140.1032,140.2029,139.6449,139.7943,10394.0
2025-03-19 10:45:00,140.31,140.65,140.26,140.65,2982.0,139.8143,140.1531,139.7645,140.1531,2982.0
2025-03-19 10:50:00,140.54,140.63,140.26,140.5,8710.0,140.0435,140.1331,139.7645,140.0036,8710.0
2025-03-19 10:55:00,140.5,140.65,140.39,140.61,8471.0,140.0036,140.1531,139.894,140.1132,8471.0
2025-03-19 11:00:00,140.52,140.99,140.43,140.99,7623.0,140.0235,140.4919,139.9338,140.4919,7623.0
2025-03-19 11:05:00,140.93,141.28,140.78,141.28,18465.0,140.4321,140.7808,140.2826,140.7808,18465.0
2025-03-19 11:10:00,141.28,141.59,141.23,141.58,23953.0,140.7808,141.0898,140.731,141.0798,23953.0
2025-03-19 11:15:00,141.5,141.6,141.2,141.41,20483.0,141.0001,141.0997,140.7011,140.9104,20483.0
2025-03-19 11:20:00,141.45,141.98,141.3,141.9,22703.0,140.9502,141.4784,140.8008,141.3987,22703.0
2025-03-19 11:25:00,141.91,142.03,141.62,141.83,15098.0,141.4086,141.5282,141.1196,141.3289,15098.0
2025-03-19 11:30:00,141.86,142.01,141.63,141.91,9403.0,141.3588,141.5083,141.1296,141.4086,9403.0
2025-03-19 11:35:00,141.92,142.06,141.61,141.78,26771.0,141.4186,141.5581,141.1097,141.2791,26771.0
2025-03-19 11:40:00,141.81,142.08,141.72,142.02,17383.0,141.309,141.578,141.2193,141.5182,17383.0
2025-03-19 11:45:00,142.02,142.22,141.79,142.19,13381.0,141.5182,141.7175,141.289,141.6876,13381.0
2025-03-19 11:50:00,142.25,142.66,142.24,142.54,32737.0,141.7474,142.156,141.7375,142.0364,32737.0
2025-03-19 11:55:00,142.54,142.62,142.12,142.3,21582.0,142.0364,142.1161,141.6179,141.7972,21582.0
2025-03-19 12:00:00,142.31,142.66,142.23,142.6,14224.0,141.8072,142.156,141.7275,142.0962,14224.0
2025-03-19 12:05:00,142.61,142.61,142.42,142.57,16206.0,142.1061,142.1061,141.9168,142.0663,16206.0
2025-03-19 12:10:00,142.6,142.82,142.47,142.54,23281.0,142.0962,142.3154,141.9666,142.0364,23281.0
2025-03-19 12:15:00,142.61,142.62,142.25,142.25,49645.0,142.1061,142.1161,141.7474,141.7474,49645.0
2025-03-19 12:20:00,142.2,142.26,141.95,142.0,48879.0,141.6976,141.7574,141.4485,141.4983,48879.0
2025-03-19 12:25:00,142.02,142.21,141.93,141.99,53785.0,141.5182,141.7076,141.4286,141.4883,53785.0
2025-03-19 12:30:00,141.92,142.0,141.75,141.81,26051.0,141.4186,141.4983,141.2492,141.309,26051.0
2025-03-19 12:35:00,141.8,142.26,141.74,142.01,263422.0,141.299,141.7574,141.2392,141.5083,263422.0
2025-03-19 12:40:00,142.0,142.43,141.89,142.43,43033.0,141.4983,141.9268,141.3887,141.9268,43033.0
2025-03-19 12:45:00,142.38,142.39,141.99,141.99,35003.0,141.877,141.8869,141.4883,141.4883,35003.0
2025-03-19 12:50:00,141.98,142.45,141.8,142.45,19119.0,141.4784,141.9467,141.299,141.9467,19119.0
2025-03-19 12:55:00,142.37,142.59,142.21,142.59,18122.0,141.867,142.0862,141.7076,142.0862,18122.0
2025-03-19 13:00:00,142.5,142.6,142.0,142.03,32863.0,141.9965,142.0962,141.4983,141.5282,32863.0
2025-03-19 13:05:00,142.06,142.36,141.97,142.21,23351.0,141.5581,141.857,141.4684,141.7076,23351.0
2025-03-19 13:10:00,142.22,142.22,141.59,141.71,93751.0,141.7175,141.7175,141.0898,141.2093,93751.0
2025-03-19 13:15:00,141.71,141.96,141.65,141.92,10527.0,141.2093,141.4584,141.1495,141.4186,10527.0
2025-03-19 13:20:00,141.92,142.01,141.85,141.87,7802.0,141.4186,141.5083,141.3488,141.3688,7802.0
2025-03-19 13:25:00,141.88,141.93,141.69,141.83,11305.0,141.3787,141.4286,141.1894,141.3289,11305.0
2025-03-19 13:30:00,141.83,141.83,141.41,141.49,17112.0,141.3289,141.3289,140.9104,140.9901,17112.0
2025-03-19 13:35:00,141.49,141.99,141.46,141.98,26372.0,140.9901,141.4883,140.9602,141.4784,26372.0
2025-03-19 13:40:00,141.94,142.19,141.87,142.07,29082.0,141.4385,141.6876,141.3688,141.5681,29082.0
2025-03-19 13:45:00,142.02,142.16,141.64,141.8,18177.0,141.5182,141.6577,141.1396,141.299,18177.0
2025-03-19 13:50:00,141.86,142.09,141.81,142.04,18803.0,141.3588,141.588,141.309,141.5382,18803.0
2025-03-19 13:55:00,142.04,142.06,141.72,141.72,9994.0,141.5382,141.5581,141.2193,141.2193,9994.0
2025-03-19 14:00:00,141.65,142.59,141.39,142.1,46505.0,141.1495,142.0862,140.8905,141.5979,46505.0
2025-03-19 14:05:00,142.1,142.53,141.86,142.46,11257.0,141.5979,142.0264,141.3588,141.9567,11257.0
2025-03-19 14:10:00,142.47,143.19,142.46,142.98,19521.0,141.9666,142.6841,141.9567,142.4748,19521.0
2025-03-19 14:15:00,143.06,143.09,142.77,142.97,19314.0,142.5546,142.5845,142.2656,142.4649,19314.0
2025-03-19 14:20:00,142.88,143.12,142.64,142.89,18257.0,142.3752,142.6143,142.136,142.3852,18257.0
2025-03-19 14:25:00,142.96,143.3,142.77,142.77,13046.0,142.4549,142.7937,142.2656,142.2656,13046.0
2025-03-19 14:30:00,142.92,143.91,142.85,143.68,63000.0,142.4151,143.4016,142.3453,143.1724,63000.0
2025-03-19 14:35:00,143.79,144.5,143.68,144.38,109299.0,143.282,143.9895,143.1724,143.8699,109299.0
2025-03-19 14:40:00,144.38,144.7,143.86,144.36,63475.0,143.8699,144.1888,143.3517,143.85,63475.0
2025-03-19 14:45:00,144.35,144.98,144.18,144.44,66267.0,143.84,144.4678,143.6706,143.9297,66267.0
2025-03-19 14:50:00,144.44,144.95,144.13,144.77,44717.0,143.9297,144.4379,143.6208,144.2585,44717.0
2025-03-19 14:55:00,144.67,144.96,144.61,144.79,42042.0,144.1589,144.4478,144.0991,144.2784,42042.0
2025-03-19 15:00:00,144.79,144.95,144.48,144.6,38804.0,144.2784,144.4379,143.9695,144.0891,38804.0
2025-03-19 15:05:00,144.69,145.02,144.47,144.99,47157.0,144.1788,144.5076,143.9596,144.4777,47157.0
2025-03-19 15:10:00,145.04,145.3,144.82,145.18,63351.0,144.5276,144.7866,144.3083,144.6671,63351.0
2025-03-19 15:15:00,145.25,145.36,144.84,144.84,52715.0,144.7368,144.8464,144.3283,144.3283,52715.0
2025-03-19 15:20:00,144.94,145.0,143.95,144.26,41056.0,144.4279,144.4877,143.4414,143.7503,41056.0
2025-03-19 15:25:00,144.32,144.33,143.5,143.72,77767.0,143.8101,143.8201,142.993,143.2122,77767.0
2025-03-19 15:30:00,143.71,144.43,143.65,144.1,53768.0,143.2023,143.9197,143.1425,143.5909,53768.0
2025-03-19 15:35:00,144.17,144.53,143.7,144.44,40008.0,143.6606,144.0194,143.1923,143.9297,40008.0
2025-03-19 15:40:00,144.44,144.69,144.26,144.66,45926.0,143.9297,144.1788,143.7503,144.1489,45926.0
2025-03-19 15:45:00,144.65,144.65,144.17,144.33,54599.0,144.1389,144.1389,143.6606,143.8201,54599.0
2025-03-19 15:50:00,144.26,144.26,143.67,143.92,91178.0,143.7503,143.7503,143.1624,143.4115,91178.0
2025-03-19 15:55:00,143.86,143.91,143.32,143.41,236172.0,143.3517,143.4016,142.8136,142.9033,236172.0
2025-03-20 09:30:00,141.26,144.34,140.94,143.6,59196.0,140.7609,143.83,140.442,143.0926,59196.0
2025-03-20 09:35:00,143.6,144.05,142.84,144.05,27058.0,143.0926,143.5411,142.3353,143.5411,27058.0
2025-03-20 09:40:00,143.81,144.64,143.32,144.27,28454.0,143.3019,144.129,142.8136,143.7603,28454.0
2025-03-20 09:45:00,144.17,144.55,144.05,144.44,24638.0,143.6606,144.0393,143.5411,143.9297,24638.0
2025-03-20 09:50:00,144.44,144.75,144.2,144.72,38805.0,143.9297,144.2386,143.6905,144.2087,38805.0
2025-03-20 09:55:00,144.63,145.25,144.45,145.19,36993.0,144.119,144.7368,143.9396,144.677,36993.0
2025-03-20 10:00:00,145.14,145.95,145.04,145.44,113755.0,144.6272,145.4343,144.5276,144.9261,113755.0
2025-03-20 10:05:00,145.42,145.68,145.03,145.24,50051.0,144.9062,145.1653,144.5176,144.7269,50051.0
2025-03-20 10:10:00,145.31,145.55,145.12,145.46,101261.0,144.7966,145.0358,144.6073,144.9461,101261.0
2025-03-20 10:15:00,145.5,146.0,145.07,145.4,52494.0,144.9859,145.4842,144.5575,144.8863,52494.0
2025-03-20 10:20:00,145.42,145.86,145.39,145.78,22830.0,144.9062,145.3447,144.8763,145.2649,22830.0
2025-03-20 10:25:00,145.78,146.15,145.34,145.42,19894.0,145.2649,145.6336,144.8265,144.9062,19894.0
2025-03-20 10:30:00,145.46,145.6,145.1,145.1,14871.0,144.9461,145.0856,144.5874,144.5874,14871.0
2025-03-20 10:35:00,145.01,145.3,144.76,145.21,15777.0,144.4977,144.7866,144.2486,144.697,15777.0
2025-03-20 10:40:00,145.11,145.62,145.1,145.55,12303.0,144.5973,145.1055,144.5874,145.0358,12303.0
2025-03-20 10:45:00,145.55,145.55,145.11,145.12,12859.0,145.0358,145.0358,144.5973,144.6073,12859.0
2025-03-20 10:50:00,145.19,145.21,144.85,145.03,15028.0,144.677,144.697,144.3382,144.5176,15028.0
2025-03-20 10:55:00,145.03,145.35,145.01,145.25,12386.0,144.5176,144.8365,144.4977,144.7368,12386.0
2025-03-20 11:00:00,145.23,145.39,145.0,145.22,18434.0,144.7169,144.8763,144.4877,144.7069,18434.0
2025-03-20 11:05:00,145.22,145.61,145.13,145.59,19979.0,144.7069,145.0955,144.6172,145.0756,19979.0
2025-03-20 11:10:00,145.63,145.7,145.48,145.62,19655.0,145.1155,145.1852,144.966,145.1055,19655.0
2025-03-20 11:15:00,145.55,145.83,145.52,145.69,21535.0,145.0358,145.3148,145.0059,145.1753,21535.0
2025-03-20 11:20:00,145.65,145.81,145.57,145.69,18325.0,145.1354,145.2948,145.0557,145.1753,18325.0
2025-03-20 11:25:00,145.64,145.69,145.37,145.5,18324.0,145.1254,145.1753,144.8564,144.9859,18324.0
2025-03-20 11:30:00,145.54,145.54,145.16,145.16,14085.0,145.0258,145.0258,144.6471,144.6471,14085.0
2025-03-20 11:35:00,145.24,145.24,144.73,144.88,11139.0,144.7269,144.7269,144.2187,144.3681,11139.0
2025-03-20 11:40:00,145.01,145.53,145.01,145.5,39134.0,144.4977,145.0158,144.4977,144.9859,39134.0
2025-03-20 11:45:00,145.5,145.97,145.34,145.73,30682.0,144.9859,145.4543,144.8265,145.2151,30682.0
2025-03-20 11:50:00,145.73,145.82,145.41,145.59,24609.0,145.2151,145.3048,144.8963,145.0756,24609.0
2025-03-20 11:55:00,145.59,145.6,145.38,145.49,47661.0,145.0756,145.0856,144.8664,144.976,47661.0
2025-03-20 12:00:00,145.4,146.05,145.34,145.61,24229.0,144.8863,145.534,144.8265,145.0955,24229.0
2025-03-20 12:05:00,145.65,145.77,145.46,145.61,25077.0,145.1354,145.255,144.9461,145.0955,25077.0
2025-03-20 12:10:00,145.64,145.73,145.45,145.66,20018.0,145.1254,145.2151,144.9361,145.1454,20018.0
2025-03-20 12:15:00,145.66,145.67,145.46,145.62,22069.0,145.1454,145.1553,144.9461,145.1055,22069.0
2025-03-20 12:20:00,145.63,145.63,145.23,145.33,39999.0,145.1155,145.1155,144.7169,144.8165,39999.0
2025-03-20 12:25:00,145.23,145.36,144.65,144.8,19462.0,144.7169,144.8464,144.1389,144.2884,19462.0
2025-03-20 12:30:00,144.83,145.07,144.76,144.86,14008.0,144.3183,144.5575,144.2486,144.3482,14008.0
2025-03-20 12:35:00,144.86,145.08,144.71,144.97,20648.0,144.3482,144.5674,144.1987,144.4578,20648.0
2025-03-20 12:40:00,144.97,144.99,144.63,144.76,9216.0,144.4578,144.4777,144.119,144.2486,9216.0
2025-03-20 12:45:00,144.68,145.07,144.67,144.7,27133.0,144.1688,144.5575,144.1589,144.1888,27133.0
2025-03-20 12:50:00,144.73,145.12,144.7,145.12,5057.0,144.2187,144.6073,144.1888,144.6073,5057.0
2025-03-20 12:55:00,145.13,145.17,144.71,144.71,9811.0,144.6172,144.6571,144.1987,144.1987,9811.0
2025-03-20 13:00:00,144.77,145.18,144.77,145.14,18198.0,144.2585,144.6671,144.2585,144.6272,18198.0
2025-03-20 13:05:00,145.2,145.35,145.06,145.3,17028.0,144.687,144.8365,144.5475,144.7866,17028.0
2025-03-20 13:10:00,145.28,145.38,145.16,145.23,9512.0,144.7667,144.8664,144.6471,144.7169,9512.0
2025-03-20 13:15:00,145.29,145.32,145.11,145.18,7888.0,144.7767,144.8066,144.5973,144.6671,7888.0
2025-03-20 13:20:00,145.24,145.34,144.88,144.94,13556.0,144.7269,144.8265,144.3681,144.4279,13556.0
2025-03-20 13:25:00,144.98,145.05,144.43,144.47,9488.0,144.4678,144.5375,143.9197,143.9596,9488.0
2025-03-20 13:30:00,144.47,144.97,144.47,144.65,14330.0,143.9596,144.4578,143.9596,144.1389,14330.0
2025-03-20 13:35:00,144.83,145.11,144.64,145.11,10822.0,144.3183,144.5973,144.129,144.5973,10822.0
2025-03-20 13:40:00,145.09,145.09,144.71,145.0,11384.0,144.5774,144.5774,144.1987,144.4877,11384.0
2025-03-20 13:45:00,145.01,145.25,144.96,144.96,12236.0,144.4977,144.7368,144.4478,144.4478,12236.0
2025-03-20 13:50:00,145.03,145.13,144.81,144.86,32530.0,144.5176,144.6172,144.2984,144.3482,32530.0
2025-03-20 13:55:00,144.85,144.95,144.59,144.78,12232.0,144.3382,144.4379,144.0792,144.2685,12232.0
2025-03-20 14:00:00,144.78,144.92,144.53,144.58,10400.0,144.2685,144.408,144.0194,144.0692,10400.0
2025-03-20 14:05:00,144.53,144.84,144.52,144.71,8327.0,144.0194,144.3283,144.0094,144.1987,8327.0
2025-03-20 14:10:00,144.67,145.02,144.67,144.85,9493.0,144.1589,144.5076,144.1589,144.3382,9493.0
2025-03-20 14:15:00,144.9,144.99,144.77,144.87,7501.0,144.3881,144.4777,144.2585,144.3582,7501.0
2025-03-20 14:20:00,144.81,144.81,144.56,144.64,7706.0,144.2984,144.2984,144.0493,144.129,7706.0
2025-03-20 14:25:00,144.67,144.67,144.11,144.14,15556.0,144.1589,144.1589,143.6008,143.6307,15556.0
2025-03-20 14:30:00,144.09,144.32,143.94,144.17,7323.0,143.5809,143.8101,143.4314,143.6606,7323.0
2025-03-20 14:35:00,144.21,144.59,144.18,144.45,16501.0,143.7005,144.0792,143.6706,143.9396,16501.0
2025-03-20 14:40:00,144.37,144.4,144.13,144.22,11525.0,143.8599,143.8898,143.6208,143.7105,11525.0
2025-03-20 14:45:00,144.24,144.52,144.2,144.5,9290.0,143.7304,144.0094,143.6905,143.9895,9290.0
2025-03-20 14:50:00,144.53,145.0,144.53,144.97,14865.0,144.0194,144.4877,144.0194,144.4578,14865.0
2025-03-20 14:55:00,145.0,145.04,144.31,144.39,14178.0,144.4877,144.5276,143.8001,143.8799,14178.0
2025-03-20 15:00:00,144.37,144.8,144.37,144.76,23290.0,143.8599,144.2884,143.8599,144.2486,23290.0
2025-03-20 15:05:00,144.78,145.04,144.77,145.03,34027.0,144.2685,144.5276,144.2585,144.5176,34027.0
2025-03-20 15:10:00,144.97,145.2,144.93,145.09,19674.0,144.4578,144.687,144.418,144.5774,19674.0
2025-03-20 15:15:00,145.09,145.35,145.05,145.24,24579.0,144.5774,144.8365,144.5375,144.7269,24579.0
2025-03-20 15:20:00,145.25,145.48,145.17,145.28,23750.0,144.7368,144.966,144.6571,144.7667,23750.0
2025-03-20 15:25:00,145.3,145.33,144.69,144.73,18582.0,144.7866,144.8165,144.1788,144.2187,18582.0
2025-03-20 15:30:00,144.81,145.14,144.79,144.95,31092.0,144.2984,144.6272,144.2784,144.4379,31092.0
2025-03-20 15:35:00,144.95,145.28,144.88,145.0,27467.0,144.4379,144.7667,144.3681,144.4877,27467.0
2025-03-20 15:40:00,145.0,145.34,144.99,145.3,31495.0,144.4877,144.8265,144.4777,144.7866,31495.0
2025-03-20 15:45:00,145.33,145.52,145.18,145.44,41452.0,144.8165,145.0059,144.6671,144.9261,41452.0
2025-03-20 15:50:00,145.44,145.46,144.8,145.06,80132.0,144.9261,144.9461,144.2884,144.5475,80132.0
2025-03-20 15:55:00,145.12,145.29,144.65,144.75,136230.0,144.6073,144.7767,144.1389,144.2386,136230.0
2025-03-21 09:30:00,143.33,143.54,141.85,143.27,379819.0,142.8236,143.0329,141.3488,142.7638,379819.0
2025-03-21 09:35:00,143.07,143.2,141.23,141.61,28530.0,142.5645,142.6941,140.731,141.1097,28530.0
2025-03-21 09:40:00,141.98,142.74,141.94,142.31,19635.0,141.4784,142.2357,141.4385,141.8072,19635.0
2025-03-21 09:45:00,142.48,143.47,142.33,142.81,14555.0,141.9766,142.9631,141.8271,142.3054,14555.0
2025-03-21 09:50:00,142.81,143.28,141.93,142.46,22766.0,142.3054,142.7738,141.4286,141.9567,22766.0
2025-03-21 09:55:00,142.36,142.66,142.23,142.37,17462.0,141.857,142.156,141.7275,141.867,17462.0
2025-03-21 10:00:00,142.26,142.57,141.99,142.56,22681.0,141.7574,142.0663,141.4883,142.0563,22681.0
2025-03-21 10:05:00,142.63,142.84,142.06,142.09,14363.0,142.1261,142.3353,141.5581,141.588,14363.0
2025-03-21 10:10:00,142.05,142.78,141.99,142.65,19021.0,141.5481,142.2755,141.4883,142.146,19021.0
2025-03-21 10:15:00,142.62,143.35,142.48,143.31,10131.0,142.1161,142.8435,141.9766,142.8037,10131.0
2025-03-21 10:20:00,143.34,143.76,142.98,143.75,13056.0,142.8336,143.2521,142.4748,143.2421,13056.0
2025-03-21 10:25:00,143.64,143.78,143.35,143.39,10891.0,143.1325,143.272,142.8435,142.8834,10891.0
2025-03-21 10:30:00,143.33,143.71,143.33,143.38,9400.0,142.8236,143.2023,142.8236,142.8734,9400.0
2025-03-21 10:35:00,143.34,143.49,143.0,143.03,5337.0,142.8336,142.983,142.4948,142.5247,5337.0
2025-03-21 10:40:00,143.0,143.4,142.9,143.4,4027.0,142.4948,142.8934,142.3951,142.8934,4027.0
2025-03-21 10:45:00,143.4,143.4,143.15,143.17,10581.0,142.8934,142.8934,142.6442,142.6642,10581.0
2025-03-21 10:50:00,143.28,143.28,142.95,143.27,6684.0,142.7738,142.7738,142.4449,142.7638,6684.0
2025-03-21 10:55:00,143.34,143.85,143.32,143.8,7086.0,142.8336,143.3418,142.8136,143.2919,7086.0
2025-03-21 11:00:00,143.87,144.1,143.65,143.77,6872.0,143.3617,143.5909,143.1425,143.262,6872.0
2025-03-21 11:05:00,143.78,144.1,143.77,143.99,8159.0,143.272,143.5909,143.262,143.4813,8159.0
2025-03-21 11:10:00,143.98,144.07,143.7,143.7,7858.0,143.4713,143.561,143.1923,143.1923,7858.0
2025-03-21 11:15:00,143.66,143.74,143.4,143.59,9651.0,143.1524,143.2322,142.8934,143.0827,9651.0
2025-03-21 11:20:00,143.58,143.8,143.48,143.67,5590.0,143.0727,143.2919,142.9731,143.1624,5590.0
2025-03-21 11:25:00,143.67,143.75,143.45,143.45,6222.0,143.1624,143.2421,142.9432,142.9432,6222.0
2025-03-21 11:30:00,143.65,143.97,143.61,143.7,8615.0,143.1425,143.4613,143.1026,143.1923,8615.0
2025-03-21 11:35:00,143.65,143.76,143.54,143.58,6276.0,143.1425,143.2521,143.0329,143.0727,6276.0
2025-03-21 11:40:00,143.56,143.69,143.2,143.33,4877.0,143.0528,143.1823,142.6941,142.8236,4877.0
2025-03-21 11:45:00,143.27,143.48,143.23,143.34,4577.0,142.7638,142.9731,142.724,142.8336,4577.0
2025-03-21 11:50:00,143.28,143.3,142.85,143.12,8074.0,142.7738,142.7937,142.3453,142.6143,8074.0
2025-03-21 11:55:00,143.16,143.3,143.13,143.16,2382.0,142.6542,142.7937,142.6243,142.6542,2382.0
2025-03-21 12:00:00,143.17,143.51,143.02,143.2,15833.0,142.6642,143.003,142.5147,142.6941,15833.0
2025-03-21 12:05:00,143.37,143.65,143.28,143.58,6802.0,142.8635,143.1425,142.7738,143.0727,6802.0
2025-03-21 12:10:00,143.65,144.08,143.65,143.97,5093.0,143.1425,143.571,143.1425,143.4613,5093.0
2025-03-21 12:15:00,143.97,144.14,143.72,144.1,8982.0,143.4613,143.6307,143.2122,143.5909,8982.0
2025-03-21 12:20:00,144.04,144.39,144.03,144.39,6269.0,143.5311,143.8799,143.5211,143.8799,6269.0
2025-03-21 12:25:00,144.4,144.46,144.22,144.39,12235.0,143.8898,143.9496,143.7105,143.8799,12235.0
2025-03-21 12:30:00,144.39,144.44,144.19,144.28,16152.0,143.8799,143.9297,143.6806,143.7702,16152.0
2025-03-21 12:35:00,144.28,144.29,143.8,143.81,10704.0,143.7702,143.7802,143.2919,143.3019,10704.0
2025-03-21 12:40:00,143.81,143.87,143.49,143.5,34991.0,143.3019,143.3617,142.983,142.993,34991.0
2025-03-21 12:45:00,143.6,143.98,143.6,143.98,16948.0,143.0926,143.4713,143.0926,143.4713,16948.0
2025-03-21 12:50:00,143.98,144.33,143.98,144.17,13368.0,143.4713,143.8201,143.4713,143.6606,13368.0
2025-03-21 12:55:00,144.1,144.53,144.03,144.53,5017.0,143.5909,144.0194,143.5211,144.0194,5017.0
2025-03-21 13:00:00,144.51,144.77,144.22,144.28,13963.0,143.9994,144.2585,143.7105,143.7702,13963.0
2025-03-21 13:05:00,144.28,144.59,144.27,144.42,7462.0,143.7702,144.0792,143.7603,143.9098,7462.0
2025-03-21 13:10:00,144.41,144.42,144.13,144.18,8580.0,143.8998,143.9098,143.6208,143.6706,8580.0
2025-03-21 13:15:00,144.18,144.3,144.17,144.22,2718.0,143.6706,143.7902,143.6606,143.7105,2718.0
2025-03-21 13:20:00,144.22,144.51,144.2,144.33,12831.0,143.7105,143.9994,143.6905,143.8201,12831.0
2025-03-21 13:25:00,144.4,144.4,144.07,144.19,5681.0,143.8898,143.8898,143.561,143.6806,5681.0
2025-03-21 13:30:00,144.14,144.18,143.7,143.93,7819.0,143.6307,143.6706,143.1923,143.4215,7819.0
2025-03-21 13:35:00,144.04,144.24,144.01,144.24,5280.0,143.5311,143.7304,143.5012,143.7304,5280.0
2025-03-21 13:40:00,144.23,144.38,144.13,144.26,7263.0,143.7204,143.8699,143.6208,143.7503,7263.0
2025-03-21 13:45:00,144.32,144.57,144.32,144.57,5269.0,143.8101,144.0592,143.8101,144.0592,5269.0
2025-03-21 13:50:00,144.64,144.85,144.54,144.55,55390.0,144.129,144.3382,144.0293,144.0393,55390.0
2025-03-21 13:55:00,144.62,144.62,144.33,144.36,5766.0,144.109,144.109,143.8201,143.85,5766.0
2025-03-21 14:00:00,144.36,144.53,144.29,144.36,8825.0,143.85,144.0194,143.7802,143.85,8825.0
2025-03-21 14:05:00,144.33,144.34,144.08,144.27,10835.0,143.8201,143.83,143.571,143.7603,10835.0
2025-03-21 14:10:00,144.17,144.31,144.07,144.19,5330.0,143.6606,143.8001,143.561,143.6806,5330.0
2025-03-21 14:15:00,144.18,144.36,144.06,144.25,6848.0,143.6706,143.85,143.551,143.7404,6848.0
2025-03-21 14:20:00,144.31,144.4,144.17,144.21,7323.0,143.8001,143.8898,143.6606,143.7005,7323.0
2025-03-21 14:25:00,144.21,144.29,144.06,144.06,8672.0,143.7005,143.7802,143.551,143.551,8672.0
2025-03-21 14:30:00,144.09,144.29,144.03,144.22,14957.0,143.5809,143.7802,143.5211,143.7105,14957.0
2025-03-21 14:35:00,144.28,144.5,144.17,144.42,15315.0,143.7702,143.9895,143.6606,143.9098,15315.0
2025-03-21 14:40:00,144.38,144.49,144.3,144.39,12031.0,143.8699,143.9795,143.7902,143.8799,12031.0
2025-03-21 14:45:00,144.32,144.4,143.96,144.0,12158.0,143.8101,143.8898,143.4514,143.4912,12158.0
2025-03-21 14:50:00,144.01,144.13,143.95,143.98,20131.0,143.5012,143.6208,143.4414,143.4713,20131.0
2025-03-21 14:55:00,144.0,144.17,143.96,144.0,17404.0,143.4912,143.6606,143.4514,143.4912,17404.0
2025-03-21 15:00:00,144.01,144.01,143.74,143.81,37680.0,143.5012,143.5012,143.2322,143.3019,37680.0
2025-03-21 15:05:00,143.81,144.04,143.65,143.69,17075.0,143.3019,143.5311,143.1425,143.1823,17075.0
2025-03-21 15:10:00,143.71,143.85,143.65,143.8,22477.0,143.2023,143.3418,143.1425,143.2919,22477.0
2025-03-21 15:15:00,143.76,143.91,143.63,143.85,17817.0,143.2521,143.4016,143.1225,143.3418,17817.0
2025-03-21 15:20:00,143.81,143.93,143.53,143.87,13776.0,143.3019,143.4215,143.0229,143.3617,13776.0
2025-03-21 15:25:00,143.87,143.91,143.6,143.61,11760.0,143.3617,143.4016,143.0926,143.1026,11760.0
2025-03-21 15:30:00,143.61,143.95,143.6,143.87,31962.0,143.1026,143.4414,143.0926,143.3617,31962.0
2025-03-21 15:35:00,143.83,144.13,143.76,143.79,27054.0,143.3218,143.6208,143.2521,143.282,27054.0
2025-03-21 15:40:00,143.76,143.82,143.43,143.78,25381.0,143.2521,143.3119,142.9233,143.272,25381.0
2025-03-21 15:45:00,143.79,143.94,143.66,143.91,45303.0,143.282,143.4314,143.1524,143.4016,45303.0
2025-03-21 15:50:00,143.92,144.19,143.63,143.94,78215.0,143.4115,143.6806,143.1225,143.4314,78215.0
2025-03-21 15:55:00,143.96,144.01,143.39,143.42,163399.0,143.4514,143.5012,142.8834,142.9133,163399.0
2025-03-24 09:30:00,146.98,147.8,146.38,146.55,49840.0,146.4607,147.2778,145.8628,146.0322,49840.0
2025-03-24 09:35:00,146.53,147.55,146.53,147.37,31143.0,146.0123,147.0287,146.0123,146.8493,31143.0
2025-03-24 09:40:00,147.55,148.31,147.31,147.31,54447.0,147.0287,147.786,146.7895,146.7895,54447.0
2025-03-24 09:45:00,147.51,148.12,147.1,147.56,27888.0,146.9888,147.5967,146.5803,147.0387,27888.0
2025-03-24 09:50:00,147.56,148.07,147.48,148.02,25672.0,147.0387,147.5469,146.9589,147.497,25672.0
2025-03-24 09:55:00,147.99,148.31,147.89,148.29,29557.0,147.4671,147.786,147.3675,147.7661,29557.0
2025-03-24 10:00:00,148.27,148.38,147.67,147.84,32637.0,147.7462,147.8558,147.1483,147.3177,32637.0
2025-03-24 10:05:00,147.91,148.28,147.7,148.06,24015.0,147.3874,147.7561,147.1782,147.5369,24015.0
2025-03-24 10:10:00,148.06,148.99,148.06,148.99,58495.0,147.5369,148.4636,147.5369,148.4636,58495.0
2025-03-24 10:15:00,148.88,148.99,148.7,148.73,16168.0,148.354,148.4636,148.1746,148.2045,16168.0
2025-03-24 10:20:00,148.77,149.37,148.72,149.25,42349.0,148.2444,148.8423,148.1946,148.7227,42349.0
2025-03-24 10:25:00,149.19,149.3,148.99,149.2,28441.0,148.6629,148.7725,148.4636,148.6729,28441.0
2025-03-24 10:30:00,149.2,149.7,149.01,149.63,53224.0,148.6729,149.1711,148.4835,149.1013,53224.0
2025-03-24 10:35:00,149.71,149.79,149.47,149.48,19288.0,149.1811,149.2608,148.9419,148.9519,19288.0
2025-03-24 10:40:00,149.55,149.92,149.55,149.92,21446.0,149.0216,149.3903,149.0216,149.3903,21446.0
2025-03-24 10:45:00,149.85,150.25,149.73,150.25,18066.0,149.3206,149.7192,149.201,149.7192,18066.0
2025-03-24 10:50:00,150.19,150.25,149.5,149.55,26914.0,149.6594,149.7192,148.9718,149.0216,26914.0
2025-03-24 10:55:00,149.57,149.63,149.41,149.47,14613.0,149.0416,149.1013,148.8821,148.9419,14613.0
2025-03-24 11:00:00,149.52,149.52,149.17,149.44,20981.0,148.9917,148.9917,148.643,148.912,20981.0
2025-03-24 11:05:00,149.45,149.81,149.45,149.6,15777.0,148.922,149.2807,148.922,149.0715,15777.0
2025-03-24 11:10:00,149.49,149.65,149.45,149.53,23074.0,148.9618,149.1213,148.922,149.0017,23074.0
2025-03-24 11:15:00,149.58,149.73,149.56,149.62,8037.0,149.0515,149.201,149.0316,149.0914,8037.0
2025-03-24 11:20:00,149.62,149.77,149.48,149.5,15204.0,149.0914,149.2409,148.9519,148.9718,15204.0
2025-03-24 11:25:00,149.47,149.5,148.96,149.24,19071.0,148.9419,148.9718,148.4337,148.7127,19071.0
2025-03-24 11:30:00,149.24,149.24,149.0,149.14,9387.0,148.7127,148.7127,148.4736,148.6131,9387.0
2025-03-24 11:35:00,149.21,149.28,148.83,148.88,9336.0,148.6828,148.7526,148.3042,148.354,9336.0
2025-03-24 11:40:00,148.91,149.16,148.8,148.84,18102.0,148.3839,148.633,148.2743,148.3141,18102.0
2025-03-24 11:45:00,148.87,148.99,148.7,148.74,15925.0,148.344,148.4636,148.1746,148.2145,15925.0
2025-03-24 11:50:00,148.77,149.13,148.72,148.98,16123.0,148.2444,148.6031,148.1946,148.4536,16123.0
2025-03-24 11:55:00,148.97,149.08,148.9,148.99,20347.0,148.4437,148.5533,148.3739,148.4636,20347.0
2025-03-24 12:00:00,148.95,149.06,148.89,149.04,17231.0,148.4237,148.5334,148.364,148.5134,17231.0
2025-03-24 12:05:00,149.03,149.24,149.03,149.09,10711.0,148.5035,148.7127,148.5035,148.5633,10711.0
2025-03-24 12:10:00,149.15,149.18,148.94,149.0,13770.0,148.623,148.6529,148.4138,148.4736,13770.0
2025-03-24 12:15:00,148.96,148.97,148.5,148.5,14633.0,148.4337,148.4437,147.9753,147.9753,14633.0
2025-03-24 12:20:00,148.5,148.82,148.49,148.78,14021.0,147.9753,148.2942,147.9654,148.2543,14021.0
2025-03-24 12:25:00,148.8,148.82,148.4,148.68,22784.0,148.2743,148.2942,147.8757,148.1547,22784.0
2025-03-24 12:30:00,148.61,148.77,148.47,148.6,17996.0,148.0849,148.2444,147.9454,148.075,17996.0
2025-03-24 12:35:00,148.61,148.78,148.35,148.41,10315.0,148.0849,148.2543,147.8259,147.8857,10315.0
2025-03-24 12:40:00,148.41,148.46,148.06,148.44,16450.0,147.8857,147.9355,147.5369,147.9155,16450.0
2025-03-24 12:45:00,148.44,148.52,148.21,148.33,13045.0,147.9155,147.9953,147.6864,147.8059,13045.0
2025-03-24 12:50:00,148.2,148.52,148.2,148.41,17035.0,147.6764,147.9953,147.6764,147.8857,17035.0
2025-03-24 12:55:00,148.41,148.57,148.36,148.49,14747.0,147.8857,148.0451,147.8358,147.9654,14747.0
2025-03-24 13:00:00,148.44,148.45,148.33,148.42,10360.0,147.9155,147.9255,147.8059,147.8956,10360.0
2025-03-24 13:05:00,148.44,148.74,148.43,148.52,22693.0,147.9155,148.2145,147.9056,147.9953,22693.0
2025-03-24 13:10:00,148.52,148.59,148.29,148.37,16712.0,147.9953,148.065,147.7661,147.8458,16712.0
2025-03-24 13:15:00,148.37,148.57,148.29,148.5,14446.0,147.8458,148.0451,147.7661,147.9753,14446.0
2025-03-24 13:20:00,148.5,148.67,148.42,148.63,14472.0,147.9753,148.1447,147.8956,148.1049,14472.0
2025-03-24 13:25:00,148.63,148.67,148.45,148.63,9322.0,148.1049,148.1447,147.9255,148.1049,9322.0
2025-03-24 13:30:00,148.67,148.73,148.42,148.47,25338.0,148.1447,148.2045,147.8956,147.9454,25338.0
2025-03-24 13:35:00,148.46,148.56,148.28,148.51,16532.0,147.9355,148.0351,147.7561,147.9853,16532.0
2025-03-24 13:40:00,148.51,148.57,148.03,148.11,18296.0,147.9853,148.0451,147.507,147.5867,18296.0
2025-03-24 13:45:00,148.14,148.37,148.07,148.37,12884.0,147.6166,147.8458,147.5469,147.8458,12884.0
2025-03-24 13:50:00,148.22,148.28,148.14,148.2,11598.0,147.6963,147.7561,147.6166,147.6764,11598.0
2025-03-24 13:55:00,148.2,148.22,147.93,148.0,14243.0,147.6764,147.6963,147.4074,147.4771,14243.0
2025-03-24 14:00:00,147.99,148.09,147.53,147.59,16539.0,147.4671,147.5668,147.0088,147.0686,16539.0
2025-03-24 14:05:00,147.59,147.76,147.55,147.64,20354.0,147.0686,147.238,147.0287,147.1184,20354.0
2025-03-24 14:10:00,147.57,147.63,147.28,147.41,24627.0,147.0486,147.1084,146.7596,146.8892,24627.0
2025-03-24 14:15:00,147.42,147.69,147.28,147.59,27952.0,146.8992,147.1682,146.7596,147.0686,27952.0
2025-03-24 14:20:00,147.5,147.57,147.3,147.41,9705.0,146.9789,147.0486,146.7796,146.8892,9705.0
2025-03-24 14:25:00,147.39,147.58,147.36,147.54,16199.0,146.8693,147.0586,146.8394,147.0187,16199.0
2025-03-24 14:30:00,147.53,147.64,147.49,147.61,15470.0,147.0088,147.1184,146.9689,147.0885,15470.0
2025-03-24 14:35:00,147.61,147.91,147.55,147.84,19540.0,147.0885,147.3874,147.0287,147.3177,19540.0
2025-03-24 14:40:00,147.84,148.36,147.79,148.3,33046.0,147.3177,147.8358,147.2678,147.776,33046.0
2025-03-24 14:45:00,148.26,148.31,148.01,148.31,19229.0,147.7362,147.786,147.4871,147.786,19229.0
2025-03-24 14:50:00,148.28,148.41,148.25,148.31,25185.0,147.7561,147.8857,147.7262,147.786,25185.0
2025-03-24 14:55:00,148.31,148.33,148.12,148.28,15716.0,147.786,147.8059,147.5967,147.7561,15716.0
2025-03-24 15:00:00,148.28,148.33,148.16,148.26,21135.0,147.7561,147.8059,147.6365,147.7362,21135.0
2025-03-24 15:05:00,148.26,148.7,148.26,148.58,22874.0,147.7362,148.1746,147.7362,148.0551,22874.0
2025-03-24 15:10:00,148.6,149.0,148.58,148.75,27731.0,148.075,148.4736,148.0551,148.2245,27731.0
2025-03-24 15:15:00,148.75,148.96,148.73,148.73,19401.0,148.2245,148.4337,148.2045,148.2045,19401.0
2025-03-24 15:20:00,148.72,148.74,148.41,148.46,28142.0,148.1946,148.2145,147.8857,147.9355,28142.0
2025-03-24 15:25:00,148.47,148.62,148.36,148.6,19315.0,147.9454,148.0949,147.8358,148.075,19315.0
2025-03-24 15:30:00,148.58,148.79,148.54,148.78,29898.0,148.0551,148.2643,148.0152,148.2543,29898.0
2025-03-24 15:35:00,148.76,148.81,148.58,148.69,30985.0,148.2344,148.2842,148.0551,148.1647,30985.0
2025-03-24 15:40:00,148.68,149.19,148.63,149.04,27268.0,148.1547,148.6629,148.1049,148.5134,27268.0
2025-03-24 15:45:00,149.07,149.22,148.97,149.09,34333.0,148.5433,148.6928,148.4437,148.5633,34333.0
2025-03-24 15:50:00,149.01,149.15,148.74,149.05,69799.0,148.4835,148.623,148.2145,148.5234,69799.0
2025-03-24 15:55:00,149.09,149.2,148.34,148.39,227680.0,148.5633,148.6729,147.8159,147.8657,227680.0
2025-03-25 09:30:00,148.73,150.31,148.5,149.83,24920.0,148.2045,149.7789,147.9753,149.3006,24920.0
2025-03-25 09:35:00,149.94,150.05,148.02,148.96,11815.0,149.4103,149.5199,147.497,148.4337,11815.0
2025-03-25 09:40:00,148.89,149.57,148.5,148.96,9451.0,148.364,149.0416,147.9753,148.4337,9451.0
2025-03-25 09:45:00,148.94,148.94,147.79,147.87,6434.0,148.4138,148.4138,147.2678,147.3476,6434.0
2025-03-25 09:50:00,147.86,147.9,147.14,147.6,11796.0,147.3376,147.3775,146.6201,147.0785,11796.0
2025-03-25 09:55:00,147.5,148.18,147.5,148.0,5136.0,146.9789,147.6565,146.9789,147.4771,5136.0
2025-03-25 10:00:00,148.08,148.08,147.19,147.71,11260.0,147.5568,147.5568,146.67,147.1881,11260.0
2025-03-25 10:05:00,147.73,148.25,147.54,148.22,7161.0,147.2081,147.7262,147.0187,147.6963,7161.0
2025-03-25 10:10:00,148.2,148.58,148.04,148.4,9168.0,147.6764,148.0551,147.517,147.8757,9168.0
2025-03-25 10:15:00,148.39,148.54,148.27,148.47,11518.0,147.8657,148.0152,147.7462,147.9454,11518.0
2025-03-25 10:20:00,148.39,148.88,148.39,148.73,7896.0,147.8657,148.354,147.8657,148.2045,7896.0
2025-03-25 10:25:00,148.74,148.93,148.58,148.84,8680.0,148.2145,148.4038,148.0551,148.3141,8680.0
2025-03-25 10:30:00,148.84,149.12,148.83,149.12,5885.0,148.3141,148.5931,148.3042,148.5931,5885.0
2025-03-25 10:35:00,149.33,149.64,149.33,149.56,10031.0,148.8024,149.1113,148.8024,149.0316,10031.0
2025-03-25 10:40:00,149.56,149.64,149.45,149.52,7056.0,149.0316,149.1113,148.922,148.9917,7056.0
2025-03-25 10:45:00,149.57,149.62,149.22,149.25,17453.0,149.0416,149.0914,148.6928,148.7227,17453.0
2025-03-25 10:50:00,149.22,149.35,148.82,148.82,8120.0,148.6928,148.8223,148.2942,148.2942,8120.0
2025-03-25 10:55:00,148.94,148.97,148.62,148.87,18789.0,148.4138,148.4437,148.0949,148.344,18789.0
2025-03-25 11:00:00,148.9,149.22,148.85,149.05,12093.0,148.3739,148.6928,148.3241,148.5234,12093.0
2025-03-25 11:05:00,149.14,149.16,148.94,149.12,7670.0,148.6131,148.633,148.4138,148.5931,7670.0
2025-03-25 11:10:00,149.12,149.12,148.96,149.05,6205.0,148.5931,148.5931,148.4337,148.5234,6205.0
2025-03-25 11:15:00,149.05,149.14,148.87,149.14,11331.0,148.5234,148.6131,148.344,148.6131,11331.0
2025-03-25 11:20:00,149.23,149.47,149.12,149.28,6889.0,148.7028,148.9419,148.5931,148.7526,6889.0
2025-03-25 11:25:00,149.29,149.31,149.19,149.27,4078.0,148.7625,148.7825,148.6629,148.7426,4078.0
2025-03-25 11:30:00,149.24,149.27,148.94,149.08,8367.0,148.7127,148.7426,148.4138,148.5533,8367.0
2025-03-25 11:35:00,148.99,149.27,148.89,149.21,8405.0,148.4636,148.7426,148.364,148.6828,8405.0
2025-03-25 11:40:00,149.31,149.46,149.16,149.45,6347.0,148.7825,148.9319,148.633,148.922,6347.0
2025-03-25 11:45:00,149.5,149.55,149.11,149.18,4727.0,148.9718,149.0216,148.5832,148.6529,4727.0
2025-03-25 11:50:00,149.13,149.19,148.84,148.9,9032.0,148.6031,148.6629,148.3141,148.3739,9032.0
2025-03-25 11:55:00,148.94,149.15,148.87,149.15,16309.0,148.4138,148.623,148.344,148.623,16309.0
2025-03-25 12:00:00,149.08,149.18,148.71,148.73,13084.0,148.5533,148.6529,148.1846,148.2045,13084.0
2025-03-25 12:05:00,148.69,148.92,148.65,148.92,4551.0,148.1647,148.3939,148.1248,148.3939,4551.0
2025-03-25 12:10:00,148.92,148.92,148.66,148.66,2213.0,148.3939,148.3939,148.1348,148.1348,2213.0
2025-03-25 12:15:00,148.69,148.69,148.5,148.5,3539.0,148.1647,148.1647,147.9753,147.9753,3539.0
2025-03-25 12:20:00,148.48,148.8,148.48,148.67,8709.0,147.9554,148.2743,147.9554,148.1447,8709.0
2025-03-25 12:25:00,148.67,148.7,148.53,148.58,2381.0,148.1447,148.1746,148.0052,148.0551,2381.0
2025-03-25 12:30:00,148.56,148.63,148.34,148.35,16899.0,148.0351,148.1049,147.8159,147.8259,16899.0
2025-03-25 12:35:00,148.34,148.45,148.27,148.33,18934.0,147.8159,147.9255,147.7462,147.8059,18934.0
2025-03-25 12:40:00,148.32,148.6,148.32,148.55,6084.0,147.796,148.075,147.796,148.0252,6084.0
2025-03-25 12:45:00,148.59,148.86,148.48,148.8,7476.0,148.065,148.3341,147.9554,148.2743,7476.0
2025-03-25 12:50:00,148.75,148.9,148.71,148.89,4885.0,148.2245,148.3739,148.1846,148.364,4885.0
2025-03-25 12:55:00,148.88,148.94,148.6,148.94,7791.0,148.354,148.4138,148.075,148.4138,7791.0
2025-03-25 13:00:00,148.98,149.1,148.86,148.93,3503.0,148.4536,148.5732,148.3341,148.4038,3503.0
2025-03-25 13:05:00,148.98,149.15,148.93,149.15,3680.0,148.4536,148.623,148.4038,148.623,3680.0
2025-03-25 13:10:00,149.15,149.17,148.95,148.97,3642.0,148.623,148.643,148.4237,148.4437,3642.0
2025-03-25 13:15:00,148.96,148.96,148.72,148.74,4964.0,148.4337,148.4337,148.1946,148.2145,4964.0
2025-03-25 13:20:00,148.8,148.81,148.71,148.72,5505.0,148.2743,148.2842,148.1846,148.1946,5505.0
2025-03-25 13:25:00,148.7,148.79,148.46,148.52,5355.0,148.1746,148.2643,147.9355,147.9953,5355.0
2025-03-25 13:30:00,148.51,148.74,148.51,148.74,4664.0,147.9853,148.2145,147.9853,148.2145,4664.0
2025-03-25 13:35:00,148.8,148.81,148.63,148.69,3226.0,148.2743,148.2842,148.1049,148.1647,3226.0
2025-03-25 13:40:00,148.69,148.87,148.65,148.8,5000.0,148.1647,148.344,148.1248,148.2743,5000.0
2025-03-25 13:45:00,148.75,148.88,148.6,148.64,7145.0,148.2245,148.354,148.075,148.1148,7145.0
2025-03-25 13:50:00,148.55,148.59,148.43,148.54,5465.0,148.0252,148.065,147.9056,148.0152,5465.0
2025-03-25 13:55:00,148.5,148.57,148.32,148.37,6462.0,147.9753,148.0451,147.796,147.8458,6462.0
2025-03-25 14:00:00,148.37,148.5,148.31,148.37,6359.0,147.8458,147.9753,147.786,147.8458,6359.0
2025-03-25 14:05:00,148.33,148.46,148.23,148.44,10160.0,147.8059,147.9355,147.7063,147.9155,10160.0
2025-03-25 14:10:00,148.46,148.58,148.36,148.38,6909.0,147.9355,148.0551,147.8358,147.8558,6909.0
2025-03-25 14:15:00,148.38,148.61,148.38,148.58,6115.0,147.8558,148.0849,147.8558,148.0551,6115.0
2025-03-25 14:20:00,148.58,148.63,148.45,148.5,12290.0,148.0551,148.1049,147.9255,147.9753,12290.0
2025-03-25 14:25:00,148.54,148.58,148.4,148.56,11764.0,148.0152,148.0551,147.8757,148.0351,11764.0
2025-03-25 14:30:00,148.6,148.7,148.35,148.69,15158.0,148.075,148.1746,147.8259,148.1647,15158.0
2025-03-25 14:35:00,148.75,148.75,148.47,148.47,5883.0,148.2245,148.2245,147.9454,147.9454,5883.0
2025-03-25 14:40:00,148.44,148.47,148.19,148.3,5169.0,147.9155,147.9454,147.6664,147.776,5169.0
2025-03-25 14:45:00,148.24,148.41,148.23,148.39,15783.0,147.7163,147.8857,147.7063,147.8657,15783.0
2025-03-25 14:50:00,148.35,148.42,148.1,148.23,19546.0,147.8259,147.8956,147.5768,147.7063,19546.0
2025-03-25 14:55:00,148.23,148.39,148.21,148.32,12816.0,147.7063,147.8657,147.6864,147.796,12816.0
2025-03-25 15:00:00,148.32,148.46,148.24,148.44,11046.0,147.796,147.9355,147.7163,147.9155,11046.0
2025-03-25 15:05:00,148.49,148.6,148.39,148.5,14958.0,147.9654,148.075,147.8657,147.9753,14958.0
2025-03-25 15:10:00,148.55,148.59,148.28,148.4,8219.0,148.0252,148.065,147.7561,147.8757,8219.0
2025-03-25 15:15:00,148.4,148.61,148.38,148.55,6757.0,147.8757,148.0849,147.8558,148.0252,6757.0
2025-03-25 15:20:00,148.55,148.74,148.55,148.59,7270.0,148.0252,148.2145,148.0252,148.065,7270.0
2025-03-25 15:25:00,148.65,148.68,148.42,148.44,8109.0,148.1248,148.1547,147.8956,147.9155,8109.0
2025-03-25 15:30:00,148.44,148.76,148.44,148.65,8675.0,147.9155,148.2344,147.9155,148.1248,8675.0
2025-03-25 15:35:00,148.62,148.63,148.05,148.43,21285.0,148.0949,148.1049,147.5269,147.9056,21285.0
2025-03-25 15:40:00,148.49,148.69,148.47,148.52,15103.0,147.9654,148.1647,147.9454,147.9953,15103.0
2025-03-25 15:45:00,148.55,148.7,148.39,148.47,40552.0,148.0252,148.1746,147.8657,147.9454,40552.0
2025-03-25 15:50:00,148.43,148.43,147.82,147.92,92492.0,147.9056,147.9056,147.2977,147.3974,92492.0
2025-03-25 15:55:00,147.92,148.02,147.51,147.88,311175.0,147.3974,147.497,146.9888,147.3575,311175.0
2025-03-26 09:30:00,148.83,149.78,148.46,149.41,28940.0,148.3042,149.2508,147.9355,148.8821,28940.0
2025-03-26 09:35:00,149.26,149.7,148.94,149.59,7358.0,148.7327,149.1711,148.4138,149.0615,7358.0
2025-03-26 09:40:00,149.62,149.88,149.31,149.66,20420.0,149.0914,149.3505,148.7825,149.1312,20420.0
2025-03-26 09:45:00,149.61,149.97,149.03,149.29,21742.0,149.0814,149.4401,148.5035,148.7625,21742.0
2025-03-26 09:50:00,149.23,149.24,148.74,148.87,20582.0,148.7028,148.7127,148.2145,148.344,20582.0
2025-03-26 09:55:00,148.62,148.79,147.81,148.3,10997.0,148.0949,148.2643,147.2878,147.776,10997.0
2025-03-26 10:00:00,148.29,148.69,148.13,148.31,15083.0,147.7661,148.1647,147.6066,147.786,15083.0
2025-03-26 10:05:00,148.42,149.06,148.36,148.64,11596.0,147.8956,148.5334,147.8358,148.1148,11596.0
2025-03-26 10:10:00,148.73,149.0,148.49,148.72,13085.0,148.2045,148.4736,147.9654,148.1946,13085.0
2025-03-26 10:15:00,148.76,148.81,148.09,148.09,15670.0,148.2344,148.2842,147.5668,147.5668,15670.0
2025-03-26 10:20:00,148.04,148.04,147.03,147.34,23201.0,147.517,147.517,146.5105,146.8194,23201.0
2025-03-26 10:25:00,147.37,148.01,147.37,148.0,9147.0,146.8493,147.4871,146.8493,147.4771,9147.0
2025-03-26 10:30:00,148.0,148.1,147.88,148.1,13388.0,147.4771,147.5768,147.3575,147.5768,13388.0
2025-03-26 10:35:00,148.03,148.16,147.91,148.12,13010.0,147.507,147.6365,147.3874,147.5967,13010.0
2025-03-26 10:40:00,148.12,148.27,147.89,147.95,16848.0,147.5967,147.7462,147.3675,147.4273,16848.0
2025-03-26 10:45:00,147.97,148.0,147.56,147.57,13124.0,147.4472,147.4771,147.0387,147.0486,13124.0
2025-03-26 10:50:00,147.62,148.11,147.59,148.0,14206.0,147.0984,147.5867,147.0686,147.4771,14206.0
2025-03-26 10:55:00,148.03,148.09,147.72,147.92,10559.0,147.507,147.5668,147.1981,147.3974,10559.0
2025-03-26 11:00:00,147.93,148.13,147.84,147.89,10633.0,147.4074,147.6066,147.3177,147.3675,10633.0
2025-03-26 11:05:00,147.89,147.93,147.5,147.59,11641.0,147.3675,147.4074,146.9789,147.0686,11641.0
2025-03-26 11:10:00,147.59,147.65,146.87,147.15,32908.0,147.0686,147.1283,146.3511,146.6301,32908.0
2025-03-26 11:15:00,147.09,147.16,146.61,146.75,15570.0,146.5703,146.6401,146.092,146.2315,15570.0
2025-03-26 11:20:00,146.77,146.77,146.44,146.53,12794.0,146.2514,146.2514,145.9226,146.0123,12794.0
2025-03-26 11:25:00,146.5,146.51,146.12,146.28,27438.0,145.9824,145.9924,145.6037,145.7632,27438.0
2025-03-26 11:30:00,146.3,146.61,146.29,146.4,33525.0,145.7831,146.092,145.7731,145.8828,33525.0
2025-03-26 11:35:00,146.43,147.1,146.43,147.04,19968.0,145.9127,146.5803,145.9127,146.5205,19968.0
2025-03-26 11:40:00,147.0,147.18,146.54,146.65,31389.0,146.4806,146.66,146.0223,146.1319,31389.0
2025-03-26 11:45:00,146.65,146.7,146.01,146.12,45348.0,146.1319,146.1817,145.4941,145.6037,45348.0
2025-03-26 11:50:00,146.04,146.2,145.59,145.7,48411.0,145.524,145.6835,145.0756,145.1852,48411.0
2025-03-26 11:55:00,145.64,145.74,145.1,145.49,49385.0,145.1254,145.2251,144.5874,144.976,49385.0
2025-03-26 12:00:00,145.49,145.62,145.37,145.62,22913.0,144.976,145.1055,144.8564,145.1055,22913.0
2025-03-26 12:05:00,145.66,145.89,145.56,145.83,24558.0,145.1454,145.3746,145.0457,145.3148,24558.0
2025-03-26 12:10:00,145.82,146.04,145.72,145.78,12901.0,145.3048,145.524,145.2052,145.2649,12901.0
2025-03-26 12:15:00,145.81,145.86,145.57,145.6,10530.0,145.2948,145.3447,145.0557,145.0856,10530.0
2025-03-26 12:20:00,145.56,145.76,145.48,145.68,7671.0,145.0457,145.245,144.966,145.1653,7671.0
2025-03-26 12:25:00,145.73,146.01,145.73,145.89,16055.0,145.2151,145.4941,145.2151,145.3746,16055.0
2025-03-26 12:30:00,145.87,146.07,145.77,146.02,11838.0,145.3546,145.5539,145.255,145.5041,11838.0
2025-03-26 12:35:00,145.94,146.02,145.84,145.98,7565.0,145.4244,145.5041,145.3247,145.4642,7565.0
2025-03-26 12:40:00,146.03,146.19,145.98,145.99,8838.0,145.5141,145.6735,145.4642,145.4742,8838.0
2025-03-26 12:45:00,146.02,146.16,145.93,146.08,10773.0,145.5041,145.6436,145.4144,145.5639,10773.0
2025-03-26 12:50:00,146.1,146.18,145.56,145.56,7996.0,145.5838,145.6635,145.0457,145.0457,7996.0
2025-03-26 12:55:00,145.54,145.54,145.15,145.21,8269.0,145.0258,145.0258,144.6372,144.697,8269.0
2025-03-26 13:00:00,145.21,145.27,144.82,145.0,41110.0,144.697,144.7567,144.3083,144.4877,41110.0
2025-03-26 13:05:00,145.0,145.12,144.92,145.05,28382.0,144.4877,144.6073,144.408,144.5375,28382.0
2025-03-26 13:10:00,145.11,145.22,144.99,145.09,9142.0,144.5973,144.7069,144.4777,144.5774,9142.0
2025-03-26 13:15:00,145.04,145.11,144.84,144.92,9151.0,144.5276,144.5973,144.3283,144.408,9151.0
2025-03-26 13:20:00,144.92,145.16,144.92,145.16,4988.0,144.408,144.6471,144.408,144.6471,4988.0
2025-03-26 13:25:00,145.16,145.23,144.96,144.97,13239.0,144.6471,144.7169,144.4478,144.4578,13239.0
2025-03-26 13:30:00,145.02,145.03,144.66,144.72,6545.0,144.5076,144.5176,144.1489,144.2087,6545.0
2025-03-26 13:35:00,144.74,144.84,144.69,144.84,9598.0,144.2286,144.3283,144.1788,144.3283,9598.0
2025-03-26 13:40:00,144.9,145.33,144.85,145.12,11300.0,144.3881,144.8165,144.3382,144.6073,11300.0
2025-03-26 13:45:00,145.13,145.21,144.94,145.06,6620.0,144.6172,144.697,144.4279,144.5475,6620.0
2025-03-26 13:50:00,145.11,145.11,144.93,145.03,13571.0,144.5973,144.5973,144.418,144.5176,13571.0
2025-03-26 13:55:00,145.03,145.13,144.76,144.76,9361.0,144.5176,144.6172,144.2486,144.2486,9361.0
2025-03-26 14:00:00,144.73,144.93,144.66,144.84,11359.0,144.2187,144.418,144.1489,144.3283,11359.0
2025-03-26 14:05:00,144.84,144.85,144.58,144.71,8685.0,144.3283,144.3382,144.0692,144.1987,8685.0
2025-03-26 14:10:00,144.77,145.14,144.73,145.09,6541.0,144.2585,144.6272,144.2187,144.5774,6541.0
2025-03-26 14:15:00,145.11,145.11,144.95,144.96,9541.0,144.5973,144.5973,144.4379,144.4478,9541.0
2025-03-26 14:20:00,144.95,145.06,144.94,145.06,5219.0,144.4379,144.5475,144.4279,144.5475,5219.0
2025-03-26 14:25:00,145.04,145.15,144.94,145.03,11329.0,144.5276,144.6372,144.4279,144.5176,11329.0
2025-03-26 14:30:00,144.98,145.2,144.97,145.07,3838.0,144.4678,144.687,144.4578,144.5575,3838.0
2025-03-26 14:35:00,144.96,145.06,144.8,144.86,8738.0,144.4478,144.5475,144.2884,144.3482,8738.0
2025-03-26 14:40:00,144.9,144.91,144.28,144.28,20115.0,144.3881,144.398,143.7702,143.7702,20115.0
2025-03-26 14:45:00,144.3,144.46,143.95,144.11,15099.0,143.7902,143.9496,143.4414,143.6008,15099.0
2025-03-26 14:50:00,144.19,144.29,144.03,144.28,14360.0,143.6806,143.7802,143.5211,143.7702,14360.0
2025-03-26 14:55:00,144.23,144.48,144.21,144.25,10037.0,143.7204,143.9695,143.7005,143.7404,10037.0
2025-03-26 15:00:00,144.25,144.52,144.25,144.34,12271.0,143.7404,144.0094,143.7404,143.83,12271.0
2025-03-26 15:05:00,144.34,144.39,144.13,144.24,11405.0,143.83,143.8799,143.6208,143.7304,11405.0
2025-03-26 15:10:00,144.23,144.32,144.14,144.24,7412.0,143.7204,143.8101,143.6307,143.7304,7412.0
2025-03-26 15:15:00,144.27,144.89,144.27,144.8,14234.0,143.7603,144.3781,143.7603,144.2884,14234.0
2025-03-26 15:20:00,144.76,145.09,144.67,144.71,23669.0,144.2486,144.5774,144.1589,144.1987,23669.0
2025-03-26 15:25:00,144.75,144.76,144.44,144.51,11074.0,144.2386,144.2486,143.9297,143.9994,11074.0
2025-03-26 15:30:00,144.52,144.65,144.44,144.59,19384.0,144.0094,144.1389,143.9297,144.0792,19384.0
2025-03-26 15:35:00,144.64,144.64,144.43,144.56,13897.0,144.129,144.129,143.9197,144.0493,13897.0
2025-03-26 15:40:00,144.55,144.81,144.55,144.72,22610.0,144.0393,144.2984,144.0393,144.2087,22610.0
2025-03-26 15:45:00,144.68,144.98,144.5,144.98,32201.0,144.1688,144.4678,143.9895,144.4678,32201.0
2025-03-26 15:50:00,144.89,145.07,144.65,144.98,53085.0,144.3781,144.5575,144.1389,144.4678,53085.0
2025-03-26 15:55:00,144.94,144.94,144.47,144.61,148980.0,144.4279,144.4279,143.9596,144.0991,148980.0
2025-03-27 09:30:00,143.32,144.11,141.66,141.92,33038.0,142.8136,143.6008,141.1595,141.4186,33038.0
2025-03-27 09:35:00,141.78,141.92,140.01,140.31,27420.0,141.2791,141.4186,139.5153,139.8143,27420.0
2025-03-27 09:40:00,140.32,141.29,140.14,140.72,23881.0,139.8242,140.7908,139.6449,140.2228,23881.0
2025-03-27 09:45:00,140.73,141.27,140.6,141.27,25439.0,140.2328,140.7709,140.1032,140.7709,25439.0
2025-03-27 09:50:00,141.28,141.84,141.12,141.7,39063.0,140.7808,141.3389,140.6214,141.1994,39063.0
2025-03-27 09:55:00,141.57,142.34,141.5,142.1,10307.0,141.0698,141.8371,141.0001,141.5979,10307.0
2025-03-27 10:00:00,142.15,142.68,141.87,142.63,62045.0,141.6478,142.1759,141.3688,142.1261,62045.0
2025-03-27 10:05:00,142.67,142.67,142.19,142.46,12243.0,142.1659,142.1659,141.6876,141.9567,12243.0
2025-03-27 10:10:00,142.35,142.93,141.96,142.93,20765.0,141.8471,142.425,141.4584,142.425,20765.0
2025-03-27 10:15:00,142.97,143.57,142.83,143.57,13756.0,142.4649,143.0628,142.3254,143.0628,13756.0
2025-03-27 10:20:00,143.59,143.72,142.85,143.13,10038.0,143.0827,143.2122,142.3453,142.6243,10038.0
2025-03-27 10:25:00,143.03,143.34,143.03,143.34,5891.0,142.5247,142.8336,142.5247,142.8336,5891.0
2025-03-27 10:30:00,143.3,143.7,143.11,143.63,21080.0,142.7937,143.1923,142.6044,143.1225,21080.0
2025-03-27 10:35:00,143.73,143.85,143.57,143.61,7540.0,143.2222,143.3418,143.0628,143.1026,7540.0
2025-03-27 10:40:00,143.62,143.9,143.59,143.8,10991.0,143.1126,143.3916,143.0827,143.2919,10991.0
2025-03-27 10:45:00,143.7,143.81,143.52,143.72,21389.0,143.1923,143.3019,143.0129,143.2122,21389.0
2025-03-27 10:50:00,143.59,143.96,143.51,143.92,14644.0,143.0827,143.4514,143.003,143.4115,14644.0
2025-03-27 10:55:00,143.92,144.07,143.8,144.07,9293.0,143.4115,143.561,143.2919,143.561,9293.0
2025-03-27 11:00:00,144.05,144.2,143.77,143.8,6007.0,143.5411,143.6905,143.262,143.2919,6007.0
2025-03-27 11:05:00,143.76,143.76,143.21,143.21,9073.0,143.2521,143.2521,142.704,142.704,9073.0
2025-03-27 11:10:00,143.25,143.44,143.23,143.36,4650.0,142.7439,142.9332,142.724,142.8535,4650.0
2025-03-27 11:15:00,143.3,143.34,143.02,143.33,21905.0,142.7937,142.8336,142.5147,142.8236,21905.0
2025-03-27 11:20:00,143.24,143.29,142.98,142.99,12463.0,142.7339,142.7837,142.4748,142.4848,12463.0
2025-03-27 11:25:00,142.93,143.14,142.83,142.84,10141.0,142.425,142.6343,142.3254,142.3353,10141.0
2025-03-27 11:30:00,142.78,142.81,142.37,142.38,7121.0,142.2755,142.3054,141.867,141.877,7121.0
2025-03-27 11:35:00,142.4,142.41,141.99,142.1,6320.0,141.8969,141.9069,141.4883,141.5979,6320.0
2025-03-27 11:40:00,142.09,142.48,141.97,142.25,26171.0,141.588,141.9766,141.4684,141.7474,26171.0
2025-03-27 11:45:00,142.25,142.33,141.94,141.94,10486.0,141.7474,141.8271,141.4385,141.4385,10486.0
2025-03-27 11:50:00,142.0,142.4,141.99,142.28,19835.0,141.4983,141.8969,141.4883,141.7773,19835.0
2025-03-27 11:55:00,142.2,142.23,142.01,142.09,6221.0,141.6976,141.7275,141.5083,141.588,6221.0
2025-03-27 12:00:00,142.03,142.31,141.97,142.27,7659.0,141.5282,141.8072,141.4684,141.7673,7659.0
2025-03-27 12:05:00,142.3,142.68,142.21,142.49,9262.0,141.7972,142.1759,141.7076,141.9866,9262.0
2025-03-27 12:10:00,142.46,142.5,142.31,142.47,8203.0,141.9567,141.9965,141.8072,141.9666,8203.0
2025-03-27 12:15:00,142.48,142.86,142.43,142.86,9635.0,141.9766,142.3553,141.9268,142.3553,9635.0
2025-03-27 12:20:00,142.92,142.99,142.58,142.68,19292.0,142.4151,142.4848,142.0763,142.1759,19292.0
2025-03-27 12:25:00,142.57,142.62,142.25,142.27,5164.0,142.0663,142.1161,141.7474,141.7673,5164.0
2025-03-27 12:30:00,142.29,142.54,142.29,142.35,12864.0,141.7873,142.0364,141.7873,141.8471,12864.0
2025-03-27 12:35:00,142.31,142.39,142.21,142.33,8491.0,141.8072,141.8869,141.7076,141.8271,8491.0
2025-03-27 12:40:00,142.33,142.44,142.22,142.38,9310.0,141.8271,141.9367,141.7175,141.877,9310.0
2025-03-27 12:45:00,142.39,142.39,141.81,141.81,9105.0,141.8869,141.8869,141.309,141.309,9105.0
2025-03-27 12:50:00,141.79,141.9,141.57,141.67,13751.0,141.289,141.3987,141.0698,141.1695,13751.0
2025-03-27 12:55:00,141.67,141.69,141.36,141.42,8398.0,141.1695,141.1894,140.8606,140.9204,8398.0
2025-03-27 13:00:00,141.38,141.79,141.37,141.79,14095.0,140.8805,141.289,140.8705,141.289,14095.0
2025-03-27 13:05:00,141.86,141.89,141.71,141.79,15833.0,141.3588,141.3887,141.2093,141.289,15833.0
2025-03-27 13:10:00,141.73,142.08,141.73,142.03,9880.0,141.2293,141.578,141.2293,141.5282,9880.0
2025-03-27 13:15:00,142.06,142.35,141.97,142.15,4811.0,141.5581,141.8471,141.4684,141.6478,4811.0
2025-03-27 13:20:00,142.15,142.26,142.02,142.09,12506.0,141.6478,141.7574,141.5182,141.588,12506.0
2025-03-27 13:25:00,142.0,142.08,141.83,141.84,4214.0,141.4983,141.578,141.3289,141.3389,4214.0
2025-03-27 13:30:00,141.76,141.95,141.76,141.79,7710.0,141.2592,141.4485,141.2592,141.289,7710.0
2025-03-27 13:35:00,141.92,141.92,141.8,141.84,4640.0,141.4186,141.4186,141.299,141.3389,4640.0
2025-03-27 13:40:00,141.77,141.86,141.62,141.66,10655.0,141.2691,141.3588,141.1196,141.1595,10655.0
2025-03-27 13:45:00,141.66,142.02,141.65,142.02,9529.0,141.1595,141.5182,141.1495,141.5182,9529.0
2025-03-27 13:50:00,142.07,142.11,141.58,141.58,5903.0,141.5681,141.6079,141.0798,141.0798,5903.0
2025-03-27 13:55:00,141.56,141.86,141.54,141.78,3702.0,141.0599,141.3588,141.0399,141.2791,3702.0
2025-03-27 14:00:00,141.83,142.11,141.82,142.1,5171.0,141.3289,141.6079,141.3189,141.5979,5171.0
2025-03-27 14:05:00,142.11,142.43,142.1,142.25,17227.0,141.6079,141.9268,141.5979,141.7474,17227.0
2025-03-27 14:10:00,142.28,142.6,142.27,142.58,7224.0,141.7773,142.0962,141.7673,142.0763,7224.0
2025-03-27 14:15:00,142.58,142.71,142.45,142.59,11684.0,142.0763,142.2058,141.9467,142.0862,11684.0
2025-03-27 14:20:00,142.61,142.69,142.42,142.42,11119.0,142.1061,142.1859,141.9168,141.9168,11119.0
2025-03-27 14:25:00,142.4,142.5,142.32,142.32,11799.0,141.8969,141.9965,141.8172,141.8172,11799.0
2025-03-27 14:30:00,142.33,142.48,142.13,142.29,10578.0,141.8271,141.9766,141.6278,141.7873,10578.0
2025-03-27 14:35:00,142.37,142.62,142.28,142.61,8503.0,141.867,142.1161,141.7773,142.1061,8503.0
2025-03-27 14:40:00,142.59,142.68,142.46,142.54,9711.0,142.0862,142.1759,141.9567,142.0364,9711.0
2025-03-27 14:45:00,142.62,142.72,142.56,142.59,8325.0,142.1161,142.2158,142.0563,142.0862,8325.0
2025-03-27 14:50:00,142.59,142.92,142.57,142.72,5846.0,142.0862,142.4151,142.0663,142.2158,5846.0
2025-03-27 14:55:00,142.68,142.68,142.12,142.12,7378.0,142.1759,142.1759,141.6179,141.6179,7378.0
2025-03-27 15:00:00,142.17,142.47,142.17,142.36,13590.0,141.6677,141.9666,141.6677,141.857,13590.0
2025-03-27 15:05:00,142.32,142.55,142.2,142.44,12904.0,141.8172,142.0464,141.6976,141.9367,12904.0
2025-03-27 15:10:00,142.44,142.86,142.41,142.86,9598.0,141.9367,142.3553,141.9069,142.3553,9598.0
2025-03-27 15:15:00,142.92,143.05,142.77,142.93,14058.0,142.4151,142.5446,142.2656,142.425,14058.0
2025-03-27 15:20:00,143.03,143.27,142.9,143.19,12992.0,142.5247,142.7638,142.3951,142.6841,12992.0
2025-03-27 15:25:00,143.16,143.3,142.98,143.22,10427.0,142.6542,142.7937,142.4748,142.714,10427.0
2025-03-27 15:30:00,143.21,143.26,142.76,142.96,20738.0,142.704,142.7539,142.2556,142.4549,20738.0
2025-03-27 15:35:00,142.96,142.98,142.58,142.72,13943.0,142.4549,142.4748,142.0763,142.2158,13943.0
2025-03-27 15:40:00,142.68,142.79,142.49,142.59,24466.0,142.1759,142.2855,141.9866,142.0862,24466.0
2025-03-27 15:45:00,142.59,142.99,142.55,142.92,20906.0,142.0862,142.4848,142.0464,142.4151,20906.0
2025-03-27 15:50:00,142.91,142.92,142.21,142.5,57405.0,142.4051,142.4151,141.7076,141.9965,57405.0
2025-03-27 15:55:00,142.5,142.59,141.96,142.07,120479.0,141.9965,142.0862,141.4584,141.5681,120479.0
2025-03-28 09:30:00,141.25,141.78,140.56,141.32,34583.0,140.751,141.2791,140.0634,140.8207,34583.0
2025-03-28 09:35:00,141.67,142.28,141.49,141.75,5694.0,141.1695,141.7773,140.9901,141.2492,5694.0
2025-03-28 09:40:00,141.7,141.7,140.46,140.46,9917.0,141.1994,141.1994,139.9637,139.9637,9917.0
2025-03-28 09:45:00,140.7,140.83,140.11,140.41,7571.0,140.2029,140.3324,139.615,139.9139,7571.0
2025-03-28 09:50:00,140.08,140.41,139.8,140.09,8909.0,139.5851,139.9139,139.3061,139.5951,8909.0
2025-03-28 09:55:00,140.07,140.08,139.81,139.9,10270.0,139.5751,139.5851,139.316,139.4057,10270.0
2025-03-28 10:00:00,139.81,140.51,139.21,140.02,24967.0,139.316,140.0136,138.7182,139.5253,24967.0
2025-03-28 10:05:00,139.9,139.92,138.59,138.67,23318.0,139.4057,139.4257,138.1004,138.1801,23318.0
2025-03-28 10:10:00,138.73,138.74,137.9,138.24,38076.0,138.2399,138.2498,137.4128,137.7516,38076.0
2025-03-28 10:15:00,138.24,138.67,138.12,138.53,16378.0,137.7516,138.1801,137.632,138.0406,16378.0
2025-03-28 10:20:00,138.6,138.74,138.26,138.35,16675.0,138.1103,138.2498,137.7715,137.8612,16675.0
2025-03-28 10:25:00,138.28,138.4,137.55,137.55,23281.0,137.7914,137.911,137.064,137.064,23281.0
2025-03-28 10:30:00,137.73,137.96,137.52,137.59,22436.0,137.2434,137.4726,137.0341,137.1039,22436.0
2025-03-28 10:35:00,137.66,137.96,137.36,137.88,26434.0,137.1736,137.4726,136.8747,137.3929,26434.0
2025-03-28 10:40:00,137.88,137.97,137.61,137.75,17233.0,137.3929,137.4825,137.1238,137.2633,17233.0
2025-03-28 10:45:00,137.75,137.76,137.3,137.47,22108.0,137.2633,137.2733,136.8149,136.9843,22108.0
2025-03-28 10:50:00,137.37,137.59,137.14,137.4,25504.0,136.8847,137.1039,136.6555,136.9146,25504.0
2025-03-28 10:55:00,137.37,137.37,137.04,137.2,9001.0,136.8847,136.8847,136.5558,136.7153,9001.0
2025-03-28 11:00:00,137.06,137.06,136.69,136.94,10984.0,136.5758,136.5758,136.2071,136.4562,10984.0
2025-03-28 11:05:00,137.01,137.14,136.88,136.94,13637.0,136.5259,136.6555,136.3964,136.4562,13637.0
2025-03-28 11:10:00,137.0,137.61,136.99,137.52,42706.0,136.516,137.1238,136.506,137.0341,42706.0
2025-03-28 11:15:00,137.47,137.55,137.17,137.22,16226.0,136.9843,137.064,136.6854,136.7352,16226.0
2025-03-28 11:20:00,137.22,137.48,137.02,137.06,15332.0,136.7352,136.9943,136.5359,136.5758,15332.0
2025-03-28 11:25:00,137.19,137.29,137.1,137.21,25436.0,136.7053,136.8049,136.6156,136.7252,25436.0
2025-03-28 11:30:00,137.21,137.56,137.12,137.53,23152.0,136.7252,137.074,136.6355,137.0441,23152.0
2025-03-28 11:35:00,137.58,138.01,137.54,137.97,8672.0,137.0939,137.5224,137.0541,137.4825,8672.0
2025-03-28 11:40:00,138.0,138.0,137.33,137.43,22354.0,137.5124,137.5124,136.8448,136.9444,22354.0
2025-03-28 11:45:00,137.47,137.56,137.34,137.54,38015.0,136.9843,137.074,136.8548,137.0541,38015.0
2025-03-28 11:50:00,137.51,137.53,137.0,137.07,9791.0,137.0242,137.0441,136.516,136.5857,9791.0
2025-03-28 11:55:00,137.0,137.15,136.74,136.74,19990.0,136.516,136.6654,136.2569,136.2569,19990.0
2025-03-28 12:00:00,136.76,136.9,136.66,136.85,29613.0,136.2768,136.4163,136.1772,136.3665,29613.0
2025-03-28 12:05:00,136.74,136.89,136.68,136.71,20154.0,136.2569,136.4064,136.1971,136.227,20154.0
2025-03-28 12:10:00,136.72,136.86,136.66,136.79,28132.0,136.237,136.3765,136.1772,136.3067,28132.0
2025-03-28 12:15:00,136.78,136.87,136.43,136.43,13212.0,136.2967,136.3864,135.948,135.948,13212.0
2025-03-28 12:20:00,136.41,136.5,136.36,136.41,37189.0,135.9281,136.0177,135.8782,135.9281,37189.0
2025-03-28 12:25:00,136.44,136.92,136.37,136.75,17736.0,135.9579,136.4363,135.8882,136.2669,17736.0
2025-03-28 12:30:00,136.75,137.04,136.74,136.96,21912.0,136.2669,136.5558,136.2569,136.4761,21912.0
2025-03-28 12:35:00,136.96,137.09,136.87,136.96,13552.0,136.4761,136.6057,136.3864,136.4761,13552.0
2025-03-28 12:40:00,136.97,137.11,136.92,137.0,14073.0,136.4861,136.6256,136.4363,136.516,14073.0
2025-03-28 12:45:00,137.0,137.09,136.91,136.98,19268.0,136.516,136.6057,136.4263,136.496,19268.0
2025-03-28 12:50:00,136.98,137.08,136.84,136.93,17731.0,136.496,136.5957,136.3565,136.4462,17731.0
2025-03-28 12:55:00,136.93,136.93,136.58,136.66,13532.0,136.4462,136.4462,136.0975,136.1772,13532.0
2025-03-28 13:00:00,136.61,136.61,136.34,136.34,10094.0,136.1273,136.1273,135.8583,135.8583,10094.0
2025-03-28 13:05:00,136.46,136.5,136.12,136.27,40893.0,135.9779,136.0177,135.6391,135.7885,40893.0
2025-03-28 13:10:00,136.15,136.28,136.0,136.0,44131.0,135.669,135.7985,135.5195,135.5195,44131.0
2025-03-28 13:15:00,136.0,136.35,135.86,136.22,31902.0,135.5195,135.8683,135.38,135.7387,31902.0
2025-03-28 13:20:00,136.22,136.23,136.01,136.13,11445.0,135.7387,135.7487,135.5295,135.649,11445.0
2025-03-28 13:25:00,136.13,136.14,135.7,135.86,10714.0,135.649,135.659,135.2206,135.38,10714.0
2025-03-28 13:30:00,135.83,135.96,135.7,135.75,19482.0,135.3501,135.4796,135.2206,135.2704,19482.0
2025-03-28 13:35:00,135.8,136.05,135.6,136.0,22147.0,135.3202,135.5693,135.1209,135.5195,22147.0
2025-03-28 13:40:00,136.02,136.16,135.94,135.97,9110.0,135.5394,135.6789,135.4597,135.4896,9110.0
2025-03-28 13:45:00,135.98,136.18,135.91,136.09,27989.0,135.4996,135.6989,135.4298,135.6092,27989.0
2025-03-28 13:50:00,136.01,136.13,135.85,135.9,10961.0,135.5295,135.649,135.37,135.4199,10961.0
2025-03-28 13:55:00,135.91,136.12,135.88,136.07,31856.0,135.4298,135.6391,135.3999,135.5893,31856.0
2025-03-28 14:00:00,136.08,136.18,135.91,135.91,11950.0,135.5992,135.6989,135.4298,135.4298,11950.0
2025-03-28 14:05:00,135.92,136.41,135.91,136.41,27234.0,135.4398,135.9281,135.4298,135.9281,27234.0
2025-03-28 14:10:00,136.44,136.75,136.44,136.59,14388.0,135.9579,136.2669,135.9579,136.1074,14388.0
2025-03-28 14:15:00,136.6,136.68,136.53,136.61,10431.0,136.1174,136.1971,136.0476,136.1273,10431.0
2025-03-28 14:20:00,136.67,136.71,136.35,136.35,11247.0,136.1871,136.227,135.8683,135.8683,11247.0
2025-03-28 14:25:00,136.35,136.51,136.2,136.41,11410.0,135.8683,136.0277,135.7188,135.9281,11410.0
2025-03-28 14:30:00,136.4,136.62,136.35,136.6,10162.0,135.9181,136.1373,135.8683,136.1174,10162.0
2025-03-28 14:35:00,136.59,136.77,136.41,136.42,14797.0,136.1074,136.2868,135.9281,135.938,14797.0
2025-03-28 14:40:00,136.46,136.53,136.34,136.41,13479.0,135.9779,136.0476,135.8583,135.9281,13479.0
2025-03-28 14:45:00,136.41,136.42,136.22,136.35,20766.0,135.9281,135.938,135.7387,135.8683,20766.0
2025-03-28 14:50:00,136.35,136.54,136.19,136.51,18208.0,135.8683,136.0576,135.7088,136.0277,18208.0
2025-03-28 14:55:00,136.56,136.77,136.54,136.72,13613.0,136.0775,136.2868,136.0576,136.237,13613.0
2025-03-28 15:00:00,136.77,136.92,136.65,136.65,19707.0,136.2868,136.4363,136.1672,136.1672,19707.0
2025-03-28 15:05:00,136.67,136.96,136.67,136.77,22084.0,136.1871,136.4761,136.1871,136.2868,22084.0
2025-03-28 15:10:00,136.78,136.86,136.53,136.8,18665.0,136.2967,136.3765,136.0476,136.3167,18665.0
2025-03-28 15:15:00,136.8,136.9,136.49,136.9,15405.0,136.3167,136.4163,136.0078,136.4163,15405.0
2025-03-28 15:20:00,136.87,136.96,136.73,136.87,14446.0,136.3864,136.4761,136.2469,136.3864,14446.0
2025-03-28 15:25:00,136.88,136.88,136.5,136.52,13668.0,136.3964,136.3964,136.0177,136.0377,13668.0
2025-03-28 15:30:00,136.52,136.56,136.12,136.19,40049.0,136.0377,136.0775,135.6391,135.7088,40049.0
2025-03-28 15:35:00,136.18,136.91,136.14,136.64,36413.0,135.6989,136.4263,135.659,136.1572,36413.0
2025-03-28 15:40:00,136.68,136.68,136.4,136.6,34453.0,136.1971,136.1971,135.9181,136.1174,34453.0
2025-03-28 15:45:00,136.56,137.15,136.53,137.13,38649.0,136.0775,136.6654,136.0476,136.6455,38649.0
2025-03-28 15:50:00,137.19,137.41,136.77,137.4,61945.0,136.7053,136.9245,136.2868,136.9146,61945.0
2025-03-28 15:55:00,137.33,137.34,136.84,136.94,177884.0,136.8448,136.8548,136.3565,136.4562,177884.0
2025-03-31 09:30:00,134.82,134.82,132.41,132.52,73263.0,134.3437,134.3437,131.9422,132.0518,73263.0
2025-03-31 09:35:00,132.84,134.0,132.4,132.62,37008.0,132.3707,133.5266,131.9322,132.1514,37008.0
2025-03-31 09:40:00,132.72,132.72,131.27,131.27,33957.0,132.2511,132.2511,130.8062,130.8062,33957.0
2025-03-31 09:45:00,131.23,131.84,130.76,131.81,55526.0,130.7664,131.3742,130.298,131.3443,55526.0
2025-03-31 09:50:00,131.64,132.56,131.48,132.5,57824.0,131.1749,132.0917,131.0155,132.0319,57824.0
2025-03-31 09:55:00,132.5,133.14,132.39,132.97,31149.0,132.0319,132.6696,131.9223,132.5002,31149.0
2025-03-31 10:00:00,132.97,133.97,132.97,133.56,31636.0,132.5002,133.4967,132.5002,133.0881,31636.0
2025-03-31 10:05:00,133.53,134.61,133.53,134.05,13563.0,133.0582,134.1344,133.0582,133.5764,13563.0
2025-03-31 10:10:00,134.13,134.51,133.9,134.46,32698.0,133.6561,134.0348,133.4269,133.9849,32698.0
2025-03-31 10:15:00,134.51,134.52,133.49,133.67,42103.0,134.0348,134.0447,133.0184,133.1977,42103.0
2025-03-31 10:20:00,133.84,133.91,133.3,133.54,11091.0,133.3671,133.4369,132.829,133.0682,11091.0
2025-03-31 10:25:00,133.38,133.55,133.11,133.39,12051.0,132.9088,133.0782,132.6397,132.9187,12051.0
2025-03-31 10:30:00,133.39,133.99,133.24,133.92,30643.0,132.9187,133.5166,132.7693,133.4469,30643.0
2025-03-31 10:35:00,133.92,133.95,133.34,133.5,48647.0,133.4469,133.4767,132.8689,133.0283,48647.0
2025-03-31 10:40:00,133.48,133.73,133.33,133.36,28374.0,133.0084,133.2575,132.8589,132.8888,28374.0
2025-03-31 10:45:00,133.34,133.68,133.25,133.47,37589.0,132.8689,133.2077,132.7792,132.9984,37589.0
2025-03-31 10:50:00,133.5,133.75,133.14,133.62,45511.0,133.0283,133.2775,132.6696,133.1479,45511.0
2025-03-31 10:55:00,133.62,133.82,133.46,133.75,50284.0,133.1479,133.3472,132.9885,133.2775,50284.0
2025-03-31 11:00:00,133.83,134.09,133.77,133.92,31133.0,133.3572,133.6162,133.2974,133.4469,31133.0
2025-03-31 11:05:00,133.92,134.13,133.74,133.82,47048.0,133.4469,133.6561,133.2675,133.3472,47048.0
2025-03-31 11:10:00,133.82,133.96,133.53,133.55,18133.0,133.3472,133.4867,133.0582,133.0782,18133.0
2025-03-31 11:15:00,133.53,133.98,133.49,133.86,14261.0,133.0582,133.5066,133.0184,133.3871,14261.0
2025-03-31 11:20:00,133.93,134.13,133.91,134.13,21732.0,133.4568,133.6561,133.4369,133.6561,21732.0
2025-03-31 11:25:00,134.13,134.27,134.01,134.03,32498.0,133.6561,133.7956,133.5365,133.5565,32498.0
2025-03-31 11:30:00,133.96,134.18,133.75,134.12,25425.0,133.4867,133.7059,133.2775,133.6461,25425.0
2025-03-31 11:35:00,134.14,134.4,134.12,134.39,12018.0,133.6661,133.9252,133.6461,133.9152,12018.0
2025-03-31 11:40:00,134.39,134.5,134.23,134.31,15014.0,133.9152,134.0248,133.7558,133.8355,15014.0
2025-03-31 11:45:00,134.29,134.69,134.24,134.69,14713.0,133.8155,134.2141,133.7657,134.2141,14713.0
2025-03-31 11:50:00,134.69,134.93,134.63,134.83,13528.0,134.2141,134.4533,134.1543,134.3536,13528.0
2025-03-31 11:55:00,134.85,134.85,134.58,134.63,9123.0,134.3736,134.3736,134.1045,134.1543,9123.0
2025-03-31 12:00:00,134.61,134.86,134.6,134.75,15433.0,134.1344,134.3835,134.1244,134.2739,15433.0
2025-03-31 12:05:00,134.79,134.79,134.24,134.27,9989.0,134.3138,134.3138,133.7657,133.7956,9989.0
2025-03-31 12:10:00,134.22,134.22,133.89,134.1,10496.0,133.7458,133.7458,133.417,133.6262,10496.0
2025-03-31 12:15:00,134.13,134.73,133.99,134.73,7219.0,133.6561,134.254,133.5166,134.254,7219.0
2025-03-31 12:20:00,134.68,134.89,134.57,134.78,5623.0,134.2042,134.4134,134.0946,134.3038,5623.0
2025-03-31 12:25:00,134.78,135.61,134.74,135.46,10101.0,134.3038,135.1309,134.264,134.9814,10101.0
2025-03-31 12:30:00,135.53,135.55,135.14,135.4,13352.0,135.0512,135.0711,134.6625,134.9216,13352.0
2025-03-31 12:35:00,135.38,135.38,135.18,135.34,4705.0,134.9017,134.9017,134.7024,134.8618,4705.0
2025-03-31 12:40:00,135.36,135.39,135.19,135.2,5181.0,134.8818,134.9117,134.7124,134.7223,5181.0
2025-03-31 12:45:00,135.24,135.4,135.23,135.4,5378.0,134.7622,134.9216,134.7522,134.9216,5378.0
2025-03-31 12:50:00,135.36,135.55,135.29,135.44,17810.0,134.8818,135.0711,134.812,134.9615,17810.0
2025-03-31 12:55:00,135.52,135.52,134.96,134.96,14724.0,135.0412,135.0412,134.4832,134.4832,14724.0
2025-03-31 13:00:00,134.91,135.02,134.69,135.02,11730.0,134.4334,134.543,134.2141,134.543,11730.0
2025-03-31 13:05:00,134.99,135.35,134.96,135.34,11849.0,134.5131,134.8718,134.4832,134.8618,11849.0
2025-03-31 13:10:00,135.34,135.6,135.16,135.52,23272.0,134.8618,135.1209,134.6825,135.0412,23272.0
2025-03-31 13:15:00,135.53,135.56,135.06,135.08,15817.0,135.0512,135.0811,134.5828,134.6028,15817.0
2025-03-31 13:20:00,135.05,135.16,134.79,135.02,13906.0,134.5729,134.6825,134.3138,134.543,13906.0
2025-03-31 13:25:00,135.1,135.32,135.01,135.23,17878.0,134.6227,134.8419,134.533,134.7522,17878.0
2025-03-31 13:30:00,135.28,135.53,135.16,135.53,18774.0,134.802,135.0512,134.6825,135.0512,18774.0
2025-03-31 13:35:00,135.6,135.9,135.51,135.81,6741.0,135.1209,135.4199,135.0312,135.3302,6741.0
2025-03-31 13:40:00,135.78,135.86,135.23,135.23,8559.0,135.3003,135.38,134.7522,134.7522,8559.0
2025-03-31 13:45:00,135.21,135.32,135.11,135.17,16543.0,134.7323,134.8419,134.6326,134.6924,16543.0
2025-03-31 13:50:00,135.12,135.45,135.11,135.45,12505.0,134.6426,134.9714,134.6326,134.9714,12505.0
2025-03-31 13:55:00,135.46,135.46,135.11,135.31,7277.0,134.9814,134.9814,134.6326,134.8319,7277.0
2025-03-31 14:00:00,135.27,135.9,135.27,135.83,38800.0,134.7921,135.4199,134.7921,135.3501,38800.0
2025-03-31 14:05:00,135.91,136.71,135.81,136.71,18146.0,135.4298,136.227,135.3302,136.227,18146.0
2025-03-31 14:10:00,136.9,137.33,136.49,136.51,19693.0,136.4163,136.8448,136.0078,136.0277,19693.0
2025-03-31 14:15:00,136.55,136.61,136.23,136.46,28568.0,136.0676,136.1273,135.7487,135.9779,28568.0
2025-03-31 14:20:00,136.47,136.47,135.81,136.13,22207.0,135.9878,135.9878,135.3302,135.649,22207.0
2025-03-31 14:25:00,136.01,136.19,135.96,136.19,17755.0,135.5295,135.7088,135.4796,135.7088,17755.0
2025-03-31 14:30:00,136.2,136.38,136.07,136.21,33762.0,135.7188,135.8982,135.5893,135.7288,33762.0
2025-03-31 14:35:00,136.27,136.33,136.09,136.22,14877.0,135.7885,135.8483,135.6092,135.7387,14877.0
2025-03-31 14:40:00,136.25,136.65,136.15,136.5,12966.0,135.7686,136.1672,135.669,136.0177,12966.0
2025-03-31 14:45:00,136.52,136.52,136.0,136.4,19748.0,136.0377,136.0377,135.5195,135.9181,19748.0
2025-03-31 14:50:00,136.4,136.67,136.4,136.65,8253.0,135.9181,136.1871,135.9181,136.1672,8253.0
2025-03-31 14:55:00,136.59,136.59,136.2,136.2,14469.0,136.1074,136.1074,135.7188,135.7188,14469.0
2025-03-31 15:00:00,136.24,136.7,136.24,136.57,9430.0,135.7587,136.217,135.7587,136.0875,9430.0
2025-03-31 15:05:00,136.63,136.78,136.45,136.7,15285.0,136.1473,136.2967,135.9679,136.217,15285.0
2025-03-31 15:10:00,136.7,137.02,136.59,136.78,10713.0,136.217,136.5359,136.1074,136.2967,10713.0
2025-03-31 15:15:00,136.78,136.99,136.7,136.89,9491.0,136.2967,136.506,136.217,136.4064,9491.0
2025-03-31 15:20:00,136.89,137.27,136.87,137.05,21721.0,136.4064,136.785,136.3864,136.5658,21721.0
2025-03-31 15:25:00,136.97,136.97,136.37,136.58,22068.0,136.4861,136.4861,135.8882,136.0975,22068.0
2025-03-31 15:30:00,136.49,137.09,136.45,137.03,34315.0,136.0078,136.6057,135.9679,136.5459,34315.0
2025-03-31 15:35:00,136.95,137.01,136.56,136.93,20249.0,136.4661,136.5259,136.0775,136.4462,20249.0
2025-03-31 15:40:00,136.97,137.87,136.92,137.03,45352.0,136.4861,137.3829,136.4363,136.5459,45352.0
2025-03-31 15:45:00,136.97,137.19,136.73,136.93,27665.0,136.4861,136.7053,136.2469,136.4462,27665.0
2025-03-31 15:50:00,136.98,137.03,136.35,136.98,58256.0,136.496,136.5459,135.8683,136.496,58256.0
2025-03-31 15:55:00,137.02,137.13,136.78,136.95,260822.0,136.5359,136.6455,136.2967,136.4661,260822.0
2025-04-01 09:30:00,136.61,137.24,135.93,136.59,38139.0,136.1273,136.7551,135.4497,136.1074,38139.0
2025-04-01 09:35:00,136.56,136.56,135.3,136.18,11952.0,136.0775,136.0775,134.822,135.6989,11952.0
2025-04-01 09:40:00,136.31,136.92,135.95,136.11,6528.0,135.8284,136.4363,135.4697,135.6291,6528.0
2025-04-01 09:45:00,136.11,137.1,135.88,136.94,16433.0,135.6291,136.6156,135.3999,136.4562,16433.0
2025-04-01 09:50:00,137.12,137.12,136.62,136.81,12989.0,136.6355,136.6355,136.1373,136.3266,12989.0
2025-04-01 09:55:00,136.81,136.82,136.06,136.06,10275.0,136.3266,136.3366,135.5793,135.5793,10275.0
2025-04-01 10:00:00,136.05,136.48,135.16,135.16,11551.0,135.5693,135.9978,134.6825,134.6825,11551.0
2025-04-01 10:05:00,135.16,135.52,134.76,135.31,19178.0,134.6825,135.0412,134.2839,134.8319,19178.0
2025-04-01 10:10:00,135.32,135.32,134.55,134.55,16007.0,134.8419,134.8419,134.0746,134.0746,16007.0
2025-04-01 10:15:00,134.68,134.79,133.96,134.22,45738.0,134.2042,134.3138,133.4867,133.7458,45738.0
2025-04-01 10:20:00,134.28,134.61,134.12,134.55,24433.0,133.8056,134.1344,133.6461,134.0746,24433.0
2025-04-01 10:25:00,134.5,134.77,134.35,134.57,34946.0,134.0248,134.2938,133.8753,134.0946,34946.0
2025-04-01 10:30:00,134.55,135.12,134.54,135.05,33197.0,134.0746,134.6426,134.0647,134.5729,33197.0
2025-04-01 10:35:00,135.03,136.08,135.03,135.73,27401.0,134.5529,135.5992,134.5529,135.2505,27401.0
2025-04-01 10:40:00,135.66,136.18,135.62,135.99,23196.0,135.1807,135.6989,135.1408,135.5095,23196.0
2025-04-01 10:45:00,135.94,136.02,135.68,135.84,8718.0,135.4597,135.5394,135.2006,135.3601,8718.0
2025-04-01 10:50:00,135.87,136.32,135.86,136.27,12137.0,135.39,135.8384,135.38,135.7885,12137.0
2025-04-01 10:55:00,136.38,136.44,136.01,136.44,7906.0,135.8982,135.9579,135.5295,135.9579,7906.0
2025-04-01 11:00:00,136.3,136.59,136.3,136.53,34860.0,135.8184,136.1074,135.8184,136.0476,34860.0
2025-04-01 11:05:00,136.58,136.77,136.55,136.67,12778.0,136.0975,136.2868,136.0676,136.1871,12778.0
2025-04-01 11:10:00,136.58,137.02,136.46,137.02,7971.0,136.0975,136.5359,135.9779,136.5359,7971.0
2025-04-01 11:15:00,137.16,137.5,137.09,137.11,13723.0,136.6754,137.0142,136.6057,136.6256,13723.0
2025-04-01 11:20:00,137.07,137.11,136.77,137.0,17021.0,136.5857,136.6256,136.2868,136.516,17021.0
2025-04-01 11:25:00,137.0,137.08,136.68,136.82,34518.0,136.516,136.5957,136.1971,136.3366,34518.0
2025-04-01 11:30:00,136.72,136.82,136.5,136.81,23896.0,136.237,136.3366,136.0177,136.3266,23896.0
2025-04-01 11:35:00,136.81,136.86,136.54,136.69,8139.0,136.3266,136.3765,136.0576,136.2071,8139.0
2025-04-01 11:40:00,136.69,136.73,136.4,136.67,17856.0,136.2071,136.2469,135.9181,136.1871,17856.0
2025-04-01 11:45:00,136.65,136.88,136.61,136.66,20375.0,136.1672,136.3964,136.1273,136.1772,20375.0
2025-04-01 11:50:00,136.69,136.87,136.53,136.74,12630.0,136.2071,136.3864,136.0476,136.2569,12630.0
2025-04-01 11:55:00,136.82,136.99,136.72,136.97,8848.0,136.3366,136.506,136.237,136.4861,8848.0
2025-04-01 12:00:00,136.93,137.41,136.83,137.13,11554.0,136.4462,136.9245,136.3466,136.6455,11554.0
2025-04-01 12:05:00,137.13,137.28,136.96,137.15,14143.0,136.6455,136.795,136.4761,136.6654,14143.0
2025-04-01 12:10:00,137.21,137.44,137.06,137.3,43634.0,136.7252,136.9544,136.5758,136.8149,43634.0
2025-04-01 12:15:00,137.29,137.81,137.29,137.49,13088.0,136.8049,137.3231,136.8049,137.0042,13088.0
2025-04-01 12:20:00,137.53,137.6,137.19,137.28,9843.0,137.0441,137.1138,136.7053,136.795,9843.0
2025-04-01 12:25:00,137.21,137.21,136.66,136.7,14988.0,136.7252,136.7252,136.1772,136.217,14988.0
2025-04-01 12:30:00,136.68,136.81,136.33,136.6,13190.0,136.1971,136.3266,135.8483,136.1174,13190.0
2025-04-01 12:35:00,136.61,136.73,136.34,136.39,9791.0,136.1273,136.2469,135.8583,135.9081,9791.0
2025-04-01 12:40:00,136.43,136.64,136.33,136.53,11291.0,135.948,136.1572,135.8483,136.0476,11291.0
2025-04-01 12:45:00,136.49,136.77,136.48,136.68,13127.0,136.0078,136.2868,135.9978,136.1971,13127.0
2025-04-01 12:50:00,136.64,137.55,136.64,137.19,17553.0,136.1572,137.064,136.1572,136.7053,17553.0
2025-04-01 12:55:00,137.17,137.24,137.01,137.02,9612.0,136.6854,136.7551,136.5259,136.5359,9612.0
2025-04-01 13:00:00,136.97,137.11,136.9,136.91,6909.0,136.4861,136.6256,136.4163,136.4263,6909.0
2025-04-01 13:05:00,136.96,136.96,136.6,136.72,7970.0,136.4761,136.4761,136.1174,136.237,7970.0
2025-04-01 13:10:00,136.66,137.06,136.57,137.0,10577.0,136.1772,136.5758,136.0875,136.516,10577.0
2025-04-01 13:15:00,136.95,137.03,136.75,136.76,7034.0,136.4661,136.5459,136.2669,136.2768,7034.0
2025-04-01 13:20:00,136.86,136.86,136.6,136.62,5834.0,136.3765,136.3765,136.1174,136.1373,5834.0
2025-04-01 13:25:00,136.63,136.72,136.39,136.52,10144.0,136.1473,136.237,135.9081,136.0377,10144.0
2025-04-01 13:30:00,136.44,136.82,136.38,136.53,8010.0,135.9579,136.3366,135.8982,136.0476,8010.0
2025-04-01 13:35:00,136.62,136.88,136.61,136.81,12203.0,136.1373,136.3964,136.1273,136.3266,12203.0
2025-04-01 13:40:00,136.88,137.13,136.71,136.71,8297.0,136.3964,136.6455,136.227,136.227,8297.0
2025-04-01 13:45:00,136.77,136.94,136.71,136.9,8775.0,136.2868,136.4562,136.227,136.4163,8775.0
2025-04-01 13:50:00,136.9,137.3,136.82,136.97,14090.0,136.4163,136.8149,136.3366,136.4861,14090.0
2025-04-01 13:55:00,136.97,136.98,136.71,136.76,8471.0,136.4861,136.496,136.227,136.2768,8471.0
2025-04-01 14:00:00,136.78,136.82,136.22,136.31,15836.0,136.2967,136.3366,135.7387,135.8284,15836.0
2025-04-01 14:05:00,136.4,136.43,136.09,136.16,10868.0,135.9181,135.948,135.6092,135.6789,10868.0
2025-04-01 14:10:00,136.16,136.27,136.03,136.2,10648.0,135.6789,135.7885,135.5494,135.7188,10648.0
2025-04-01 14:15:00,136.19,136.2,135.78,135.91,11254.0,135.7088,135.7188,135.3003,135.4298,11254.0
2025-04-01 14:20:00,135.94,135.96,135.76,135.77,9456.0,135.4597,135.4796,135.2803,135.2903,9456.0
2025-04-01 14:25:00,135.77,135.91,135.68,135.86,12275.0,135.2903,135.4298,135.2006,135.38,12275.0
2025-04-01 14:30:00,135.87,136.25,135.84,135.98,19757.0,135.39,135.7686,135.3601,135.4996,19757.0
2025-04-01 14:35:00,135.97,136.17,135.96,135.98,25253.0,135.4896,135.6889,135.4796,135.4996,25253.0
2025-04-01 14:40:00,135.99,136.13,135.81,136.0,29838.0,135.5095,135.649,135.3302,135.5195,29838.0
2025-04-01 14:45:00,136.01,136.01,135.66,135.71,18345.0,135.5295,135.5295,135.1807,135.2305,18345.0
2025-04-01 14:50:00,135.66,135.82,135.46,135.78,24701.0,135.1807,135.3401,134.9814,135.3003,24701.0
2025-04-01 14:55:00,135.88,136.34,135.85,136.31,29508.0,135.3999,135.8583,135.37,135.8284,29508.0
2025-04-01 15:00:00,136.31,136.81,136.3,136.62,12157.0,135.8284,136.3266,135.8184,136.1373,12157.0
2025-04-01 15:05:00,136.62,136.83,136.58,136.72,16716.0,136.1373,136.3466,136.0975,136.237,16716.0
2025-04-01 15:10:00,136.63,136.75,136.55,136.73,21096.0,136.1473,136.2669,136.0676,136.2469,21096.0
2025-04-01 15:15:00,136.7,137.02,136.68,136.93,31525.0,136.217,136.5359,136.1971,136.4462,31525.0
2025-04-01 15:20:00,136.87,137.39,136.81,137.28,21278.0,136.3864,136.9046,136.3266,136.795,21278.0
2025-04-01 15:25:00,137.29,137.47,137.12,137.17,18534.0,136.8049,136.9843,136.6355,136.6854,18534.0
2025-04-01 15:30:00,137.15,137.83,137.05,137.54,25330.0,136.6654,137.343,136.5658,137.0541,25330.0
2025-04-01 15:35:00,137.48,137.91,137.43,137.78,22808.0,136.9943,137.4228,136.9444,137.2932,22808.0
2025-04-01 15:40:00,137.73,137.96,137.72,137.94,22637.0,137.2434,137.4726,137.2334,137.4526,22637.0
2025-04-01 15:45:00,137.88,138.13,137.82,138.06,33554.0,137.3929,137.642,137.3331,137.5722,33554.0
2025-04-01 15:50:00,138.1,138.42,137.77,138.32,71606.0,137.6121,137.931,137.2832,137.8313,71606.0
2025-04-01 15:55:00,138.37,138.57,138.11,138.36,217315.0,137.8811,138.0804,137.622,137.8712,217315.0
2025-04-02 09:30:00,135.17,137.62,135.17,137.55,36611.0,134.6924,137.1338,134.6924,137.064,36611.0
2025-04-02 09:35:00,137.56,138.52,137.49,138.18,7050.0,137.074,138.0306,137.0042,137.6918,7050.0
2025-04-02 09:40:00,138.09,138.1,137.35,137.71,9408.0,137.6021,137.6121,136.8647,137.2235,9408.0
2025-04-02 09:45:00,137.74,138.65,137.73,138.59,9042.0,137.2534,138.1601,137.2434,138.1004,9042.0
2025-04-02 09:50:00,138.59,139.29,138.46,138.96,15981.0,138.1004,138.7979,137.9708,138.469,15981.0
2025-04-02 09:55:00,139.06,139.06,138.22,138.22,10602.0,138.5687,138.5687,137.7317,137.7317,10602.0
2025-04-02 10:00:00,138.12,139.47,138.09,139.2,13066.0,137.632,138.9772,137.6021,138.7082,13066.0
2025-04-02 10:05:00,139.31,139.47,138.53,138.66,10481.0,138.8178,138.9772,138.0406,138.1701,10481.0
2025-04-02 10:10:00,138.82,138.97,138.29,138.5,8184.0,138.3295,138.479,137.8014,138.0107,8184.0
2025-04-02 10:15:00,138.55,138.92,138.35,138.78,13303.0,138.0605,138.4292,137.8612,138.2897,13303.0
2025-04-02 10:20:00,138.78,139.1,138.57,138.98,11591.0,138.2897,138.6085,138.0804,138.489,11591.0
2025-04-02 10:25:00,138.98,139.46,138.9,139.45,16373.0,138.489,138.9673,138.4093,138.9573,16373.0
2025-04-02 10:30:00,139.45,139.85,139.26,139.55,13606.0,138.9573,139.3559,138.768,139.057,13606.0
2025-04-02 10:35:00,139.48,139.53,139.26,139.47,7477.0,138.9872,139.037,138.768,138.9772,7477.0
2025-04-02 10:40:00,139.37,139.6,139.03,139.15,7783.0,138.8776,139.1068,138.5388,138.6584,7783.0
2025-04-02 10:45:00,139.15,139.37,139.05,139.24,10713.0,138.6584,138.8776,138.5587,138.7481,10713.0
2025-04-02 10:50:00,139.24,139.47,139.16,139.16,6820.0,138.7481,138.9772,138.6683,138.6683,6820.0
2025-04-02 10:55:00,139.25,139.78,139.14,139.59,19447.0,138.758,139.2861,138.6484,139.0968,19447.0
2025-04-02 11:00:00,139.59,139.6,139.27,139.44,15943.0,139.0968,139.1068,138.7779,138.9473,15943.0
2025-04-02 11:05:00,139.44,139.78,139.41,139.78,10681.0,138.9473,139.2861,138.9175,139.2861,10681.0
2025-04-02 11:10:00,139.71,139.72,139.24,139.24,15537.0,139.2164,139.2264,138.7481,138.7481,15537.0
2025-04-02 11:15:00,139.25,139.46,139.11,139.45,13666.0,138.758,138.9673,138.6185,138.9573,13666.0
2025-04-02 11:20:00,139.46,140.21,139.45,140.17,7507.0,138.9673,139.7146,138.9573,139.6748,7507.0
2025-04-02 11:25:00,140.17,140.44,140.17,140.33,14868.0,139.6748,139.9438,139.6748,139.8342,14868.0
2025-04-02 11:30:00,140.22,140.58,140.15,140.48,17956.0,139.7246,140.0833,139.6548,139.9837,17956.0
2025-04-02 11:35:00,140.46,140.83,140.39,140.78,16280.0,139.9637,140.3324,139.894,140.2826,16280.0
2025-04-02 11:40:00,140.78,140.95,140.62,140.72,18683.0,140.2826,140.452,140.1232,140.2228,18683.0
2025-04-02 11:45:00,140.72,140.84,140.37,140.67,26371.0,140.2228,140.3424,139.8741,140.173,26371.0
2025-04-02 11:50:00,140.74,140.78,140.39,140.52,14844.0,140.2428,140.2826,139.894,140.0235,14844.0
2025-04-02 11:55:00,140.44,140.96,140.44,140.78,8728.0,139.9438,140.462,139.9438,140.2826,8728.0
2025-04-02 12:00:00,140.76,140.81,140.53,140.54,10233.0,140.2627,140.3125,140.0335,140.0435,10233.0
2025-04-02 12:05:00,140.59,140.79,140.58,140.63,9108.0,140.0933,140.2926,140.0833,140.1331,9108.0
2025-04-02 12:10:00,140.63,141.42,140.63,141.28,13559.0,140.1331,140.9204,140.1331,140.7808,13559.0
2025-04-02 12:15:00,141.5,141.71,141.48,141.71,14760.0,141.0001,141.2093,140.9801,141.2093,14760.0
2025-04-02 12:20:00,141.75,141.85,141.57,141.81,12559.0,141.2492,141.3488,141.0698,141.309,12559.0
2025-04-02 12:25:00,141.76,141.82,141.57,141.77,17772.0,141.2592,141.3189,141.0698,141.2691,17772.0
2025-04-02 12:30:00,141.77,141.84,141.51,141.56,10592.0,141.2691,141.3389,141.01,141.0599,10592.0
2025-04-02 12:35:00,141.56,141.61,141.06,141.27,9060.0,141.0599,141.1097,140.5616,140.7709,9060.0
2025-04-02 12:40:00,141.28,141.4,141.23,141.4,5040.0,140.7808,140.9004,140.731,140.9004,5040.0
2025-04-02 12:45:00,141.37,141.74,141.25,141.66,16245.0,140.8705,141.2392,140.751,141.1595,16245.0
2025-04-02 12:50:00,141.73,141.92,141.47,141.55,15643.0,141.2293,141.4186,140.9702,141.0499,15643.0
2025-04-02 12:55:00,141.56,141.69,141.41,141.65,7748.0,141.0599,141.1894,140.9104,141.1495,7748.0
2025-04-02 13:00:00,141.59,142.26,141.58,142.26,19337.0,141.0898,141.7574,141.0798,141.7574,19337.0
2025-04-02 13:05:00,142.33,142.58,142.26,142.43,12074.0,141.8271,142.0763,141.7574,141.9268,12074.0
2025-04-02 13:10:00,142.44,142.78,142.43,142.65,9178.0,141.9367,142.2755,141.9268,142.146,9178.0
2025-04-02 13:15:00,142.58,142.59,142.38,142.46,19998.0,142.0763,142.0862,141.877,141.9567,19998.0
2025-04-02 13:20:00,142.46,142.5,142.05,142.3,11416.0,141.9567,141.9965,141.5481,141.7972,11416.0
2025-04-02 13:25:00,142.33,142.45,142.22,142.22,7853.0,141.8271,141.9467,141.7175,141.7175,7853.0
2025-04-02 13:30:00,142.19,142.29,142.0,142.21,17117.0,141.6876,141.7873,141.4983,141.7076,17117.0
2025-04-02 13:35:00,142.16,142.24,142.0,142.1,15224.0,141.6577,141.7375,141.4983,141.5979,15224.0
2025-04-02 13:40:00,142.13,142.21,141.52,141.67,20330.0,141.6278,141.7076,141.02,141.1695,20330.0
2025-04-02 13:45:00,141.63,141.63,141.06,141.07,9578.0,141.1296,141.1296,140.5616,140.5716,9578.0
2025-04-02 13:50:00,141.01,141.22,140.84,141.19,7430.0,140.5118,140.7211,140.3424,140.6912,7430.0
2025-04-02 13:55:00,141.27,141.49,141.22,141.24,4886.0,140.7709,140.9901,140.7211,140.741,4886.0
2025-04-02 14:00:00,141.34,141.66,141.21,141.21,16911.0,140.8406,141.1595,140.7111,140.7111,16911.0
2025-04-02 14:05:00,141.17,141.25,141.0,141.0,6173.0,140.6712,140.751,140.5018,140.5018,6173.0
2025-04-02 14:10:00,141.03,141.32,140.89,141.31,4770.0,140.5317,140.8207,140.3922,140.8107,4770.0
2025-04-02 14:15:00,141.25,141.37,141.01,141.2,21858.0,140.751,140.8705,140.5118,140.7011,21858.0
2025-04-02 14:20:00,141.2,141.28,140.91,141.03,9127.0,140.7011,140.7808,140.4122,140.5317,9127.0
2025-04-02 14:25:00,141.0,141.11,140.49,140.53,9267.0,140.5018,140.6114,139.9936,140.0335,9267.0
2025-04-02 14:30:00,140.46,140.94,140.43,140.91,12095.0,139.9637,140.442,139.9338,140.4122,12095.0
2025-04-02 14:35:00,140.89,141.47,140.82,141.4,12742.0,140.3922,140.9702,140.3225,140.9004,12742.0
2025-04-02 14:40:00,141.42,141.57,141.17,141.31,7412.0,140.9204,141.0698,140.6712,140.8107,7412.0
2025-04-02 14:45:00,141.34,141.35,140.98,141.25,9736.0,140.8406,140.8506,140.4819,140.751,9736.0
2025-04-02 14:50:00,141.11,141.19,140.95,141.19,13298.0,140.6114,140.6912,140.452,140.6912,13298.0
2025-04-02 14:55:00,141.16,141.16,140.42,140.42,13429.0,140.6613,140.6613,139.9239,139.9239,13429.0
2025-04-02 15:00:00,140.46,141.07,140.45,141.05,10710.0,139.9637,140.5716,139.9538,140.5517,10710.0
2025-04-02 15:05:00,141.04,141.17,140.8,140.88,13463.0,140.5417,140.6712,140.3025,140.3823,13463.0
2025-04-02 15:10:00,140.8,140.95,140.75,140.77,11753.0,140.3025,140.452,140.2527,140.2726,11753.0
2025-04-02 15:15:00,140.81,140.97,140.66,140.77,17929.0,140.3125,140.4719,140.163,140.2726,17929.0
2025-04-02 15:20:00,140.76,141.15,140.71,141.05,19185.0,140.2627,140.6513,140.2129,140.5517,19185.0
2025-04-02 15:25:00,141.06,141.18,140.88,141.09,20057.0,140.5616,140.6812,140.3823,140.5915,20057.0
2025-04-02 15:30:00,141.04,141.58,140.83,141.58,24137.0,140.5417,141.0798,140.3324,141.0798,24137.0
2025-04-02 15:35:00,141.58,141.63,141.24,141.3,37459.0,141.0798,141.1296,140.741,140.8008,37459.0
2025-04-02 15:40:00,141.35,141.68,141.29,141.64,23696.0,140.8506,141.1794,140.7908,141.1396,23696.0
2025-04-02 15:45:00,141.65,142.22,141.61,141.98,40193.0,141.1495,141.7175,141.1097,141.4784,40193.0
2025-04-02 15:50:00,142.13,142.31,141.74,142.16,64556.0,141.6278,141.8072,141.2392,141.6577,64556.0
2025-04-02 15:55:00,142.21,142.23,141.48,141.51,216606.0,141.7076,141.7275,140.9801,141.01,216606.0
2025-04-03 09:30:00,128.53,128.9,124.22,124.8,617164.0,128.0759,128.4446,123.7811,124.3591,617164.0
2025-04-03 09:35:00,124.8,124.97,122.31,124.88,316870.0,124.3591,124.5285,121.8779,124.4388,316870.0
2025-04-03 09:40:00,124.58,125.31,123.69,124.63,196326.0,124.1398,124.8673,123.253,124.1897,196326.0
2025-04-03 09:45:00,124.85,125.19,123.19,123.36,114038.0,124.4089,124.7477,122.7548,122.9242,114038.0
2025-04-03 09:50:00,123.29,123.89,122.86,123.59,122758.0,122.8544,123.4523,122.4259,123.1533,122758.0
2025-04-03 09:55:00,123.6,123.7,122.14,122.95,109455.0,123.1633,123.263,121.7085,122.5156,109455.0
2025-04-03 10:00:00,122.91,124.02,122.47,123.37,182394.0,122.4757,123.5818,122.0373,122.9341,182394.0
2025-04-03 10:05:00,123.48,124.73,123.46,123.98,155398.0,123.0437,124.2893,123.0238,123.542,155398.0
2025-04-03 10:10:00,123.98,124.04,123.0,123.7,164924.0,123.542,123.6018,122.5654,123.263,164924.0
2025-04-03 10:15:00,123.7,124.74,123.4,123.45,170016.0,123.263,124.2993,122.964,123.0138,170016.0
2025-04-03 10:20:00,123.39,123.67,122.8,123.19,223337.0,122.9541,123.2331,122.3661,122.7548,223337.0
2025-04-03 10:25:00,123.29,124.32,123.13,124.23,80656.0,122.8544,123.8808,122.695,123.7911,80656.0
2025-04-03 10:30:00,124.14,125.01,124.02,124.28,101882.0,123.7014,124.5683,123.5818,123.8409,101882.0
2025-04-03 10:35:00,124.26,124.5,123.49,124.26,81676.0,123.821,124.0601,123.0537,123.821,81676.0
2025-04-03 10:40:00,124.24,124.35,123.49,123.68,106008.0,123.8011,123.9107,123.0537,123.243,106008.0
2025-04-03 10:45:00,123.75,123.75,123.06,123.26,110453.0,123.3128,123.3128,122.6252,122.8245,110453.0
2025-04-03 10:50:00,123.31,123.34,122.84,123.34,58184.0,122.8743,122.9042,122.406,122.9042,58184.0
2025-04-03 10:55:00,123.34,123.61,123.08,123.23,66001.0,122.9042,123.1733,122.6451,122.7946,66001.0
2025-04-03 11:00:00,123.23,123.9,123.12,123.82,105703.0,122.7946,123.4623,122.685,123.3825,105703.0
2025-04-03 11:05:00,123.85,123.93,123.16,123.28,78794.0,123.4124,123.4921,122.7249,122.8444,78794.0
2025-04-03 11:10:00,123.27,124.7,123.15,124.14,71477.0,122.8345,124.2594,122.7149,123.7014,71477.0
2025-04-03 11:15:00,124.12,124.91,124.12,124.71,65133.0,123.6815,124.4687,123.6815,124.2694,65133.0
2025-04-03 11:20:00,124.71,124.85,123.97,124.84,67884.0,124.2694,124.4089,123.532,124.3989,67884.0
2025-04-03 11:25:00,124.81,125.37,124.58,124.64,52623.0,124.369,124.9271,124.1398,124.1996,52623.0
2025-04-03 11:30:00,124.57,124.84,124.16,124.72,53200.0,124.1299,124.3989,123.7213,124.2794,53200.0
2025-04-03 11:35:00,124.67,125.25,124.37,124.96,50742.0,124.2295,124.8075,123.9306,124.5185,50742.0
2025-04-03 11:40:00,124.96,126.02,124.95,125.58,109005.0,124.5185,125.5748,124.5085,125.1363,109005.0
2025-04-03 11:45:00,125.6,125.71,125.11,125.38,52486.0,125.1562,125.2659,124.668,124.937,52486.0
2025-04-03 11:50:00,125.36,125.75,125.25,125.75,56637.0,124.9171,125.3057,124.8075,125.3057,56637.0
2025-04-03 11:55:00,125.74,126.53,125.63,125.66,49049.0,125.2958,126.083,125.1861,125.216,49049.0
2025-04-03 12:00:00,125.62,126.17,125.57,125.81,54777.0,125.1762,125.7242,125.1264,125.3655,54777.0
2025-04-03 12:05:00,125.82,126.05,125.15,125.15,58522.0,125.3755,125.6047,124.7078,124.7078,58522.0
2025-04-03 12:10:00,125.21,126.07,125.1,125.87,52448.0,124.7676,125.6246,124.658,125.4253,52448.0
2025-04-03 12:15:00,125.94,126.18,125.63,126.03,61294.0,125.495,125.7342,125.1861,125.5847,61294.0
2025-04-03 12:20:00,125.95,126.24,125.74,126.23,83732.0,125.505,125.794,125.2958,125.784,83732.0
2025-04-03 12:25:00,126.22,126.9,125.81,126.9,62812.0,125.7741,126.4517,125.3655,126.4517,62812.0
2025-04-03 12:30:00,126.91,127.19,125.81,125.83,89728.0,126.4616,126.7406,125.3655,125.3854,89728.0
2025-04-03 12:35:00,125.84,126.6,125.81,126.6,62734.0,125.3954,126.1527,125.3655,126.1527,62734.0
2025-04-03 12:40:00,126.62,127.71,126.59,126.81,62362.0,126.1726,127.2588,126.1427,126.362,62362.0
2025-04-03 12:45:00,126.79,126.81,126.18,126.51,28256.0,126.342,126.362,125.7342,126.063,28256.0
2025-04-03 12:50:00,126.46,126.46,125.77,125.95,26746.0,126.0132,126.0132,125.3256,125.505,26746.0
2025-04-03 12:55:00,125.76,126.1,125.62,125.97,24354.0,125.3157,125.6545,125.1762,125.5249,24354.0
2025-04-03 13:00:00,125.97,126.39,125.96,126.37,36033.0,125.5249,125.9435,125.515,125.9235,36033.0
2025-04-03 13:05:00,126.43,126.82,126.29,126.62,41101.0,125.9833,126.3719,125.8438,126.1726,41101.0
2025-04-03 13:10:00,126.57,127.08,126.55,126.91,72034.0,126.1228,126.631,126.1029,126.4616,72034.0
2025-04-03 13:15:00,126.88,127.08,126.36,126.37,112424.0,126.4317,126.631,125.9136,125.9235,112424.0
2025-04-03 13:20:00,126.37,126.48,126.0,126.17,56647.0,125.9235,126.0331,125.5548,125.7242,56647.0
2025-04-03 13:25:00,126.2,126.57,126.0,126.19,44476.0,125.7541,126.1228,125.5548,125.7442,44476.0
2025-04-03 13:30:00,126.21,126.59,126.18,126.56,15534.0,125.7641,126.1427,125.7342,126.1129,15534.0
2025-04-03 13:35:00,126.59,126.84,126.52,126.75,26650.0,126.1427,126.3919,126.073,126.3022,26650.0
2025-04-03 13:40:00,126.78,126.83,126.49,126.71,19925.0,126.3321,126.3819,126.0431,126.2623,19925.0
2025-04-03 13:45:00,126.7,126.83,126.32,126.44,21887.0,126.2524,126.3819,125.8737,125.9933,21887.0
2025-04-03 13:50:00,126.36,126.39,126.09,126.23,19591.0,125.9136,125.9435,125.6445,125.784,19591.0
2025-04-03 13:55:00,126.21,126.21,125.78,125.85,16647.0,125.7641,125.7641,125.3356,125.4054,16647.0
2025-04-03 14:00:00,125.83,126.03,125.65,125.66,17906.0,125.3854,125.5847,125.2061,125.216,17906.0
2025-04-03 14:05:00,125.74,125.93,125.62,125.71,37984.0,125.2958,125.4851,125.1762,125.2659,37984.0
2025-04-03 14:10:00,125.72,125.74,125.1,125.14,61689.0,125.2758,125.2958,124.658,124.6979,61689.0
2025-04-03 14:15:00,125.19,125.31,124.95,125.01,48984.0,124.7477,124.8673,124.5085,124.5683,48984.0
2025-04-03 14:20:00,125.05,125.33,124.96,125.12,41144.0,124.6082,124.8872,124.5185,124.6779,41144.0
2025-04-03 14:25:00,125.17,125.31,124.71,124.88,73830.0,124.7278,124.8673,124.2694,124.4388,73830.0
2025-04-03 14:30:00,124.88,125.13,124.36,124.43,69262.0,124.4388,124.6879,123.9206,123.9904,69262.0
2025-04-03 14:35:00,124.48,124.96,124.44,124.49,57332.0,124.0402,124.5185,124.0003,124.0502,57332.0
2025-04-03 14:40:00,124.48,124.7,124.26,124.41,66414.0,124.0402,124.2594,123.821,123.9704,66414.0
2025-04-03 14:45:00,124.42,124.55,123.97,124.24,74397.0,123.9804,124.11,123.532,123.8011,74397.0
2025-04-03 14:50:00,124.23,124.33,123.82,124.07,72174.0,123.7911,123.8907,123.3825,123.6317,72174.0
2025-04-03 14:55:00,124.14,124.23,123.56,123.87,59533.0,123.7014,123.7911,123.1235,123.4324,59533.0
2025-04-03 15:00:00,123.87,124.19,123.6,123.88,35876.0,123.4324,123.7512,123.1633,123.4423,35876.0
2025-04-03 15:05:00,123.93,124.35,123.79,124.07,58919.0,123.4921,123.9107,123.3526,123.6317,58919.0
2025-04-03 15:10:00,124.07,124.25,123.64,123.66,46788.0,123.6317,123.811,123.2032,123.2231,46788.0
2025-04-03 15:15:00,123.65,123.65,122.9,123.24,75685.0,123.2131,123.2131,122.4658,122.8046,75685.0
2025-04-03 15:20:00,123.24,123.46,122.83,123.22,151528.0,122.8046,123.0238,122.396,122.7847,151528.0
2025-04-03 15:25:00,123.22,123.55,123.01,123.37,63947.0,122.7847,123.1135,122.5754,122.9341,63947.0
2025-04-03 15:30:00,123.37,123.88,123.11,123.88,134417.0,122.9341,123.4423,122.675,123.4423,134417.0
2025-04-03 15:35:00,123.84,123.95,123.37,123.58,176876.0,123.4025,123.5121,122.9341,123.1434,176876.0
2025-04-03 15:40:00,123.58,124.02,123.24,123.66,170837.0,123.1434,123.5818,122.8046,123.2231,170837.0
2025-04-03 15:45:00,123.66,123.73,123.26,123.72,316378.0,123.2231,123.2929,122.8245,123.2829,316378.0
2025-04-03 15:50:00,123.79,123.87,123.01,123.55,384800.0,123.3526,123.4324,122.5754,123.1135,384800.0
2025-04-03 15:55:00,123.55,123.57,122.64,123.09,608785.0,123.1135,123.1334,122.2067,122.6551,608785.0
2025-04-04 09:30:00,116.43,117.18,112.34,112.99,251412.0,116.0186,116.766,111.9431,112.5908,251412.0
2025-04-04 09:35:00,113.15,113.66,112.5,112.79,305390.0,112.7502,113.2584,112.1025,112.3915,305390.0
2025-04-04 09:40:00,113.06,114.03,111.77,113.39,157740.0,112.6606,113.6271,111.3751,112.9894,157740.0
2025-04-04 09:45:00,113.19,114.04,112.61,113.23,172122.0,112.7901,113.6371,112.2121,112.8299,172122.0
2025-04-04 09:50:00,113.23,113.88,112.44,112.45,207557.0,112.8299,113.4777,112.0427,112.0527,207557.0
2025-04-04 09:55:00,112.31,113.97,112.21,113.25,121801.0,111.9132,113.5673,111.8136,112.8499,121801.0
2025-04-04 10:00:00,113.25,113.5,112.17,112.2,80233.0,112.8499,113.099,111.7737,111.8036,80233.0
2025-04-04 10:05:00,112.21,112.4,110.4,110.51,193069.0,111.8136,112.0029,110.0099,110.1196,193069.0
2025-04-04 10:10:00,110.42,110.61,109.53,110.27,128006.0,110.0299,110.2192,109.143,109.8804,128006.0
2025-04-04 10:15:00,110.3,110.39,109.57,109.72,143877.0,109.9103,110.0,109.1829,109.3324,143877.0
2025-04-04 10:20:00,109.72,110.11,109.44,109.7,162062.0,109.3324,109.721,109.0533,109.3124,162062.0
2025-04-04 10:25:00,109.63,109.72,108.84,108.84,222051.0,109.2427,109.3324,108.4555,108.4555,222051.0
2025-04-04 10:30:00,108.81,109.18,108.04,108.11,278669.0,108.4256,108.7943,107.6583,107.728,278669.0
2025-04-04 10:35:00,108.12,108.18,107.59,107.87,203854.0,107.738,107.7978,107.2099,107.4889,203854.0
2025-04-04 10:40:00,107.88,108.39,107.39,107.48,190442.0,107.4989,108.007,107.0106,107.1003,190442.0
2025-04-04 10:45:00,107.47,107.52,106.25,106.4,296487.0,107.0903,107.1401,105.8746,106.0241,296487.0
2025-04-04 10:50:00,106.37,107.24,105.61,107.09,314796.0,105.9942,106.8611,105.2369,106.7116,314796.0
2025-04-04 10:55:00,107.02,107.89,106.23,107.64,194093.0,106.6419,107.5088,105.8547,107.2597,194093.0
2025-04-04 11:00:00,107.62,110.44,107.31,110.27,147950.0,107.2398,110.0498,106.9309,109.8804,147950.0
2025-04-04 11:05:00,110.37,110.41,108.65,109.06,147203.0,109.9801,110.0199,108.2661,108.6747,147203.0
2025-04-04 11:10:00,109.01,111.59,108.74,111.02,138681.0,108.6249,111.1957,108.3558,110.6278,138681.0
2025-04-04 11:15:00,111.02,112.13,110.8,110.89,140909.0,110.6278,111.7338,110.4085,110.4982,140909.0
2025-04-04 11:20:00,110.87,111.89,110.79,111.65,91331.0,110.4783,111.4947,110.3986,111.2555,91331.0
2025-04-04 11:25:00,111.47,111.58,110.04,110.5,104548.0,111.0762,111.1858,109.6512,110.1096,104548.0
2025-04-04 11:30:00,110.5,111.58,110.34,110.76,82763.0,110.1096,111.1858,109.9502,110.3687,82763.0
2025-04-04 11:35:00,110.79,110.93,109.81,110.31,61569.0,110.3986,110.5381,109.422,109.9203,61569.0
2025-04-04 11:40:00,110.33,110.96,110.25,110.53,52075.0,109.9402,110.568,109.8605,110.1395,52075.0
2025-04-04 11:45:00,110.47,111.77,110.13,111.74,49201.0,110.0797,111.3751,109.7409,111.3452,49201.0
2025-04-04 11:50:00,111.67,112.07,110.7,110.86,37930.0,111.2755,111.674,110.3089,110.4683,37930.0
2025-04-04 11:55:00,110.96,111.46,110.83,111.17,67303.0,110.568,111.0662,110.4384,110.7772,67303.0
2025-04-04 12:00:00,111.21,111.6,110.87,111.04,54747.0,110.8171,111.2057,110.4783,110.6477,54747.0
2025-04-04 12:05:00,111.09,112.1,111.03,111.48,40758.0,110.6975,111.7039,110.6377,111.0861,40758.0
2025-04-04 12:10:00,111.41,112.78,111.4,112.6,48838.0,111.0164,112.3815,111.0064,112.2022,48838.0
2025-04-04 12:15:00,112.62,112.7,111.07,111.2,61602.0,112.2221,112.3018,110.6776,110.8071,61602.0
2025-04-04 12:20:00,111.2,111.49,110.9,111.35,86809.0,110.8071,111.0961,110.5082,110.9566,86809.0
2025-04-04 12:25:00,111.46,111.46,110.98,111.12,60236.0,111.0662,111.0662,110.5879,110.7274,60236.0
2025-04-04 12:30:00,111.09,111.23,110.21,110.43,90741.0,110.6975,110.837,109.8206,110.0398,90741.0
2025-04-04 12:35:00,110.35,111.63,110.22,111.41,91633.0,109.9601,111.2356,109.8306,111.0164,91633.0
2025-04-04 12:40:00,111.5,111.68,110.76,110.76,41535.0,111.1061,111.2854,110.3687,110.3687,41535.0
2025-04-04 12:45:00,110.69,111.0,110.54,110.69,42554.0,110.2989,110.6078,110.1495,110.2989,42554.0
2025-04-04 12:50:00,110.63,111.1,110.51,110.78,37170.0,110.2391,110.7075,110.1196,110.3886,37170.0
2025-04-04 12:55:00,110.83,111.15,110.73,111.04,29447.0,110.4384,110.7573,110.3388,110.6477,29447.0
2025-04-04 13:00:00,110.84,111.6,110.53,110.86,58666.0,110.4484,111.2057,110.1395,110.4683,58666.0
2025-04-04 13:05:00,110.85,111.03,110.26,110.4,46833.0,110.4584,110.6377,109.8704,110.0099,46833.0
2025-04-04 13:10:00,110.29,110.31,109.27,109.56,43155.0,109.9003,109.9203,108.8839,109.1729,43155.0
2025-04-04 13:15:00,109.53,109.64,108.89,109.35,50419.0,109.143,109.2526,108.5053,108.9637,50419.0
2025-04-04 13:20:00,109.34,109.98,109.16,109.89,36168.0,108.9537,109.5914,108.7743,109.5017,36168.0
2025-04-04 13:25:00,109.97,110.4,109.97,110.22,32525.0,109.5815,110.0099,109.5815,109.8306,32525.0
2025-04-04 13:30:00,110.15,110.3,109.64,109.97,46064.0,109.7608,109.9103,109.2526,109.5815,46064.0
2025-04-04 13:35:00,109.97,110.78,109.9,110.5,42541.0,109.5815,110.3886,109.5117,110.1096,42541.0
2025-04-04 13:40:00,110.46,110.7,110.34,110.4,30816.0,110.0697,110.3089,109.9502,110.0099,30816.0
2025-04-04 13:45:00,110.4,111.42,110.22,111.33,34308.0,110.0099,111.0263,109.8306,110.9367,34308.0
2025-04-04 13:50:00,111.32,111.49,110.8,111.15,53189.0,110.9267,111.0961,110.4085,110.7573,53189.0
2025-04-04 13:55:00,111.14,111.34,110.8,111.32,99719.0,110.7473,110.9466,110.4085,110.9267,99719.0
2025-04-04 14:00:00,111.32,112.19,111.01,111.09,67075.0,110.9267,111.7936,110.6178,110.6975,67075.0
2025-04-04 14:05:00,111.09,111.32,110.55,110.6,47105.0,110.6975,110.9267,110.1594,110.2092,47105.0
2025-04-04 14:10:00,110.65,110.71,109.94,109.94,31630.0,110.2591,110.3189,109.5516,109.5516,31630.0
2025-04-04 14:15:00,109.92,110.05,109.46,109.51,23444.0,109.5316,109.6612,109.0733,109.1231,23444.0
2025-04-04 14:20:00,109.57,109.63,109.04,109.05,60537.0,109.1829,109.2427,108.6548,108.6647,60537.0
2025-04-04 14:25:00,109.09,109.28,108.88,109.13,88460.0,108.7046,108.8939,108.4953,108.7444,88460.0
2025-04-04 14:30:00,109.0,109.72,109.0,109.7,66967.0,108.6149,109.3324,108.6149,109.3124,66967.0
2025-04-04 14:35:00,109.7,110.16,109.66,110.01,210577.0,109.3124,109.7708,109.2726,109.6213,210577.0
2025-04-04 14:40:00,110.0,110.08,108.26,108.33,93614.0,109.6114,109.6911,107.8775,107.9473,93614.0
2025-04-04 14:45:00,108.31,109.52,108.31,109.46,63013.0,107.9273,109.1331,107.9273,109.0733,63013.0
2025-04-04 14:50:00,109.48,110.31,109.18,109.66,35225.0,109.0932,109.9203,108.7943,109.2726,35225.0
2025-04-04 14:55:00,109.61,109.85,108.87,109.18,49957.0,109.2227,109.4619,108.4854,108.7943,49957.0
2025-04-04 15:00:00,109.14,109.51,108.37,108.75,58384.0,108.7544,109.1231,107.9871,108.3658,58384.0
2025-04-04 15:05:00,108.69,108.7,108.23,108.26,48628.0,108.306,108.316,107.8476,107.8775,48628.0
2025-04-04 15:10:00,108.27,109.52,108.26,109.46,66357.0,107.8875,109.1331,107.8775,109.0733,66357.0
2025-04-04 15:15:00,109.46,109.46,108.79,109.05,63957.0,109.0733,109.0733,108.4056,108.6647,63957.0
2025-04-04 15:20:00,109.02,110.3,109.02,110.25,98123.0,108.6348,109.9103,108.6348,109.8605,98123.0
2025-04-04 15:25:00,110.24,110.71,110.02,110.38,89080.0,109.8505,110.3189,109.6313,109.99,89080.0
2025-04-04 15:30:00,110.3,111.29,110.08,110.97,158043.0,109.9103,110.8968,109.6911,110.5779,158043.0
2025-04-04 15:35:00,110.93,111.34,110.19,110.39,191004.0,110.5381,110.9466,109.8007,110.0,191004.0
2025-04-04 15:40:00,110.39,110.64,109.91,110.24,142111.0,110.0,110.2491,109.5217,109.8505,142111.0
2025-04-04 15:45:00,110.21,110.53,109.22,109.73,194855.0,109.8206,110.1395,108.8341,109.3423,194855.0
2025-04-04 15:50:00,109.68,109.72,108.07,108.3,331498.0,109.2925,109.3324,107.6882,107.9174,331498.0
2025-04-04 15:55:00,108.22,108.75,107.88,108.61,603149.0,107.8377,108.3658,107.4989,108.2263,603149.0
2025-04-07 09:30:00,103.31,105.62,102.58,104.93,239060.0,102.945,105.2468,102.2176,104.5593,239060.0
2025-04-07 09:35:00,104.94,105.96,104.21,105.41,91490.0,104.5692,105.5856,103.8418,105.0376,91490.0
2025-04-07 09:40:00,105.44,105.88,103.91,104.45,175235.0,105.0675,105.5059,103.5429,104.081,175235.0
2025-04-07 09:45:00,104.47,106.41,103.92,106.22,89880.0,104.1009,106.034,103.5528,105.8447,89880.0
2025-04-07 09:50:00,106.24,108.42,106.22,107.23,92523.0,105.8646,108.0369,105.8447,106.8511,92523.0
2025-04-07 09:55:00,107.23,108.71,106.6,108.59,117827.0,106.8511,108.3259,106.2234,108.2063,117827.0
2025-04-07 10:00:00,108.59,109.57,107.55,107.56,175529.0,108.2063,109.1829,107.17,107.18,175529.0
2025-04-07 10:05:00,107.68,108.53,107.34,108.36,68472.0,107.2996,108.1466,106.9608,107.9772,68472.0
2025-04-07 10:10:00,108.36,117.14,108.35,117.14,297555.0,107.9772,116.7261,107.9672,116.7261,297555.0
2025-04-07 10:15:00,117.13,119.49,114.21,115.26,217881.0,116.7162,119.0678,113.8065,114.8528,217881.0
2025-04-07 10:20:00,114.98,115.07,109.73,110.25,201154.0,114.5738,114.6634,109.3423,109.8605,201154.0
2025-04-07 10:25:00,110.23,111.93,110.01,110.79,256963.0,109.8405,111.5345,109.6213,110.3986,256963.0
2025-04-07 10:30:00,110.9,113.57,110.57,112.48,231317.0,110.5082,113.1687,110.1793,112.0826,231317.0
2025-04-07 10:35:00,112.36,112.64,109.62,110.0,247416.0,111.963,112.242,109.2327,109.6114,247416.0
2025-04-07 10:40:00,109.96,112.41,109.9,112.41,88135.0,109.5715,112.0128,109.5117,112.0128,88135.0
2025-04-07 10:45:00,112.33,113.42,111.87,113.15,246437.0,111.9331,113.0193,111.4748,112.7502,246437.0
2025-04-07 10:50:00,113.28,115.19,112.76,115.01,99448.0,112.8798,114.783,112.3616,114.6037,99448.0
2025-04-07 10:55:00,115.01,115.01,113.64,114.07,158896.0,114.6037,114.6037,113.2385,113.667,158896.0
2025-04-07 11:00:00,113.85,115.24,113.27,114.3,144288.0,113.4478,114.8328,112.8698,113.8962,144288.0
2025-04-07 11:05:00,114.0,114.27,112.31,112.35,143877.0,113.5972,113.8663,111.9132,111.9531,143877.0
2025-04-07 11:10:00,112.5,113.23,110.81,111.02,93851.0,112.1025,112.8299,110.4185,110.6278,93851.0
2025-04-07 11:15:00,111.11,111.56,110.04,111.07,99210.0,110.7174,111.1658,109.6512,110.6776,99210.0
2025-04-07 11:20:00,111.33,111.75,109.72,109.96,166702.0,110.9367,111.3552,109.3324,109.5715,166702.0
2025-04-07 11:25:00,109.96,110.34,108.84,109.34,185622.0,109.5715,109.9502,108.4555,108.9537,185622.0
2025-04-07 11:30:00,109.23,110.23,109.23,110.09,96949.0,108.8441,109.8405,108.8441,109.701,96949.0
2025-04-07 11:35:00,110.15,111.27,110.04,110.91,116126.0,109.7608,110.8769,109.6512,110.5181,116126.0
2025-04-07 11:40:00,110.99,113.53,110.9,113.33,97132.0,110.5979,113.1289,110.5082,112.9296,97132.0
2025-04-07 11:45:00,113.33,113.34,111.88,112.06,39709.0,112.9296,112.9396,111.4847,111.6641,39709.0
2025-04-07 11:50:00,112.18,112.76,111.54,111.54,52406.0,111.7837,112.3616,111.1459,111.1459,52406.0
2025-04-07 11:55:00,111.61,111.86,110.9,111.03,63626.0,111.2157,111.4648,110.5082,110.6377,63626.0
2025-04-07 12:00:00,111.02,111.27,110.31,110.75,40698.0,110.6278,110.8769,109.9203,110.3587,40698.0
2025-04-07 12:05:00,110.75,110.85,109.93,110.03,41684.0,110.3587,110.4584,109.5416,109.6413,41684.0
2025-04-07 12:10:00,109.93,110.78,109.59,110.2,41962.0,109.5416,110.3886,109.2028,109.8107,41962.0
2025-04-07 12:15:00,110.36,110.52,109.66,110.22,36701.0,109.9701,110.1295,109.2726,109.8306,36701.0
2025-04-07 12:20:00,110.13,110.26,109.49,110.09,80837.0,109.7409,109.8704,109.1032,109.701,80837.0
2025-04-07 12:25:00,110.07,110.87,109.93,110.49,55471.0,109.6811,110.4783,109.5416,110.0996,55471.0
2025-04-07 12:30:00,110.42,111.6,110.36,111.5,114500.0,110.0299,111.2057,109.9701,111.1061,114500.0
2025-04-07 12:35:00,111.5,111.5,110.78,110.9,25538.0,111.1061,111.1061,110.3886,110.5082,25538.0
2025-04-07 12:40:00,110.89,111.35,110.43,110.63,22282.0,110.4982,110.9566,110.0398,110.2391,22282.0
2025-04-07 12:45:00,110.55,110.65,109.92,110.3,23389.0,110.1594,110.2591,109.5316,109.9103,23389.0
2025-04-07 12:50:00,110.21,110.31,109.75,110.27,27774.0,109.8206,109.9203,109.3622,109.8804,27774.0
2025-04-07 12:55:00,110.27,110.36,109.6,110.03,27512.0,109.8804,109.9701,109.2128,109.6413,27512.0
2025-04-07 13:00:00,110.06,112.56,110.06,110.29,81523.0,109.6711,112.1623,109.6711,109.9003,81523.0
2025-04-07 13:05:00,110.28,110.76,110.1,110.47,44337.0,109.8904,110.3687,109.711,110.0797,44337.0
2025-04-07 13:10:00,110.56,111.86,110.31,111.84,43009.0,110.1694,111.4648,109.9203,111.4449,43009.0
2025-04-07 13:15:00,111.84,112.25,111.5,112.17,66660.0,111.4449,111.8534,111.1061,111.7737,66660.0
2025-04-07 13:20:00,112.09,112.38,111.54,111.93,67981.0,111.694,111.983,111.1459,111.5345,67981.0
2025-04-07 13:25:00,111.91,113.2,111.79,113.08,68712.0,111.5146,112.8001,111.395,112.6805,68712.0
2025-04-07 13:30:00,113.18,113.2,111.97,112.34,92739.0,112.7801,112.8001,111.5744,111.9431,92739.0
2025-04-07 13:35:00,112.37,113.06,112.02,113.01,64825.0,111.973,112.6606,111.6242,112.6107,64825.0
2025-04-07 13:40:00,113.07,113.4,112.16,113.26,48749.0,112.6705,112.9993,111.7637,112.8598,48749.0
2025-04-07 13:45:00,113.16,113.99,112.64,113.18,121172.0,112.7602,113.5873,112.242,112.7801,121172.0
2025-04-07 13:50:00,113.22,113.7,112.59,113.57,123127.0,112.82,113.2983,112.1922,113.1687,123127.0
2025-04-07 13:55:00,113.44,113.95,112.64,113.81,55098.0,113.0392,113.5474,112.242,113.4079,55098.0
2025-04-07 14:00:00,113.8,114.43,113.25,113.35,68738.0,113.3979,114.0257,112.8499,112.9495,68738.0
2025-04-07 14:05:00,113.34,113.34,112.3,113.06,59507.0,112.9396,112.9396,111.9032,112.6606,59507.0
2025-04-07 14:10:00,112.95,113.45,112.02,112.56,44253.0,112.5509,113.0492,111.6242,112.1623,44253.0
2025-04-07 14:15:00,112.62,113.59,112.56,113.34,34988.0,112.2221,113.1887,112.1623,112.9396,34988.0
2025-04-07 14:20:00,113.38,113.9,113.03,113.71,34115.0,112.9794,113.4976,112.6307,113.3083,34115.0
2025-04-07 14:25:00,113.57,113.72,112.14,112.28,31010.0,113.1687,113.3182,111.7438,111.8833,31010.0
2025-04-07 14:30:00,112.23,113.0,112.22,112.97,50115.0,111.8335,112.6008,111.8235,112.5709,50115.0
2025-04-07 14:35:00,112.97,113.38,112.8,113.32,58709.0,112.5709,112.9794,112.4015,112.9196,58709.0
2025-04-07 14:40:00,113.38,113.82,112.88,113.27,47049.0,112.9794,113.4179,112.4812,112.8698,47049.0
2025-04-07 14:45:00,113.17,113.27,112.41,113.05,38247.0,112.7702,112.8698,112.0128,112.6506,38247.0
2025-04-07 14:50:00,112.76,112.83,111.71,111.82,39400.0,112.3616,112.4314,111.3153,111.4249,39400.0
2025-04-07 14:55:00,111.81,112.25,111.74,111.78,67906.0,111.415,111.8534,111.3452,111.3851,67906.0
2025-04-07 15:00:00,111.83,112.96,111.78,112.44,52162.0,111.4349,112.5609,111.3851,112.0427,52162.0
2025-04-07 15:05:00,112.52,112.62,111.91,111.97,53621.0,112.1225,112.2221,111.5146,111.5744,53621.0
2025-04-07 15:10:00,112.06,112.54,111.66,112.32,72022.0,111.6641,112.1424,111.2655,111.9232,72022.0
2025-04-07 15:15:00,112.32,113.14,112.05,112.49,95614.0,111.9232,112.7403,111.6541,112.0926,95614.0
2025-04-07 15:20:00,112.5,112.6,111.51,111.78,71395.0,112.1025,112.2022,111.116,111.3851,71395.0
2025-04-07 15:25:00,111.78,111.96,111.11,111.11,46700.0,111.3851,111.5644,110.7174,110.7174,46700.0
2025-04-07 15:30:00,111.11,112.74,111.11,112.47,98731.0,110.7174,112.3417,110.7174,112.0726,98731.0
2025-04-07 15:35:00,112.54,113.21,112.2,112.38,136966.0,112.1424,112.81,111.8036,111.983,136966.0
2025-04-07 15:40:00,112.41,112.49,110.81,110.84,94885.0,112.0128,112.0926,110.4185,110.4484,94885.0
2025-04-07 15:45:00,110.84,111.29,110.58,111.2,129035.0,110.4484,110.8968,110.1893,110.8071,129035.0
2025-04-07 15:50:00,111.12,111.64,110.87,111.5,196304.0,110.7274,111.2456,110.4783,111.1061,196304.0
2025-04-07 15:55:00,111.56,112.5,111.51,112.35,360063.0,111.1658,112.1025,111.116,111.9531,360063.0
2025-04-08 09:30:00,119.44,121.29,117.34,118.51,211468.0,119.018,120.8615,116.9254,118.0913,211468.0
2025-04-08 09:35:00,118.1,118.83,117.63,117.8,80964.0,117.6827,118.4102,117.2144,117.3838,80964.0
2025-04-08 09:40:00,117.79,118.71,117.25,118.14,93789.0,117.3738,118.2906,116.8357,117.7226,93789.0
2025-04-08 09:45:00,118.0,119.35,117.77,118.41,91036.0,117.5831,118.9283,117.3539,117.9916,91036.0
2025-04-08 09:50:00,118.34,118.51,117.44,117.76,146617.0,117.9219,118.0913,117.0251,117.3439,146617.0
2025-04-08 09:55:00,117.63,118.64,117.37,118.0,117228.0,117.2144,118.2208,116.9553,117.5831,117228.0
2025-04-08 10:00:00,117.98,119.69,117.96,119.5,79847.0,117.5632,119.2671,117.5432,119.0778,79847.0
2025-04-08 10:05:00,119.46,120.0,117.85,118.64,66266.0,119.0379,119.576,117.4336,118.2208,66266.0
2025-04-08 10:10:00,118.83,119.67,118.35,119.43,113233.0,118.4102,119.2472,117.9319,119.008,113233.0
2025-04-08 10:15:00,119.56,119.96,119.25,119.72,94923.0,119.1376,119.5362,118.8287,119.297,94923.0
2025-04-08 10:20:00,119.93,120.11,119.0,119.24,60700.0,119.5063,119.6856,118.5796,118.8187,60700.0
2025-04-08 10:25:00,119.35,119.76,119.2,119.3,38423.0,118.9283,119.3369,118.7789,118.8785,38423.0
2025-04-08 10:30:00,119.21,119.44,118.35,118.68,38886.0,118.7888,119.018,117.9319,118.2607,38886.0
2025-04-08 10:35:00,118.8,118.8,117.84,118.48,37955.0,118.3803,118.3803,117.4237,118.0614,37955.0
2025-04-08 10:40:00,118.37,118.49,117.94,118.18,42522.0,117.9518,118.0714,117.5233,117.7625,42522.0
2025-04-08 10:45:00,118.2,118.5,117.72,118.07,55918.0,117.7824,118.0813,117.3041,117.6528,55918.0
2025-04-08 10:50:00,118.1,118.21,117.29,117.29,101101.0,117.6827,117.7924,116.8756,116.8756,101101.0
2025-04-08 10:55:00,117.41,117.51,116.19,116.19,124395.0,116.9952,117.0948,115.7795,115.7795,124395.0
2025-04-08 11:00:00,116.2,116.97,116.13,116.84,48564.0,115.7895,116.5567,115.7197,116.4272,48564.0
2025-04-08 11:05:00,116.87,116.87,116.09,116.61,30919.0,116.4571,116.4571,115.6798,116.198,30919.0
2025-04-08 11:10:00,116.61,116.66,115.52,115.52,34108.0,116.198,116.2478,115.1119,115.1119,34108.0
2025-04-08 11:15:00,115.57,115.6,114.45,115.16,76561.0,115.1617,115.1916,114.0456,114.7531,76561.0
2025-04-08 11:20:00,115.16,115.54,114.02,114.21,49752.0,114.7531,115.1318,113.6172,113.8065,49752.0
2025-04-08 11:25:00,114.26,114.72,114.06,114.51,72353.0,113.8563,114.3147,113.657,114.1054,72353.0
2025-04-08 11:30:00,114.4,114.92,114.38,114.65,58116.0,113.9958,114.514,113.9759,114.2449,58116.0
2025-04-08 11:35:00,114.61,115.48,114.54,115.46,71384.0,114.2051,115.072,114.1353,115.0521,71384.0
2025-04-08 11:40:00,115.49,115.94,115.34,115.73,43488.0,115.082,115.5304,114.9325,115.3211,43488.0
2025-04-08 11:45:00,115.84,116.16,115.3,115.4,22563.0,115.4307,115.7496,114.8926,114.9923,22563.0
2025-04-08 11:50:00,115.4,115.68,115.13,115.65,22047.0,114.9923,115.2713,114.7232,115.2414,22047.0
2025-04-08 11:55:00,115.65,115.8,115.39,115.53,11658.0,115.2414,115.3909,114.9823,115.1218,11658.0
2025-04-08 12:00:00,115.53,115.98,115.15,115.74,25457.0,115.1218,115.5702,114.7432,115.3311,25457.0
2025-04-08 12:05:00,115.75,116.03,115.36,115.48,29261.0,115.341,115.6201,114.9524,115.072,29261.0
2025-04-08 12:10:00,115.45,115.91,115.22,115.22,19621.0,115.0421,115.5005,114.8129,114.8129,19621.0
2025-04-08 12:15:00,115.23,115.32,114.4,114.59,24721.0,114.8229,114.9126,113.9958,114.1851,24721.0
2025-04-08 12:20:00,114.59,114.75,114.05,114.31,69125.0,114.1851,114.3446,113.6471,113.9061,69125.0
2025-04-08 12:25:00,114.3,115.33,114.16,114.76,65703.0,113.8962,114.9225,113.7567,114.3545,65703.0
2025-04-08 12:30:00,114.9,115.0,113.9,114.19,136240.0,114.494,114.5937,113.4976,113.7866,136240.0
2025-04-08 12:35:00,114.28,114.42,113.29,113.4,29461.0,113.8762,114.0157,112.8897,112.9993,29461.0
2025-04-08 12:40:00,113.39,113.76,113.03,113.42,269489.0,112.9894,113.3581,112.6307,113.0193,269489.0
2025-04-08 12:45:00,113.46,114.14,113.13,113.63,42277.0,113.0591,113.7367,112.7303,113.2285,42277.0
2025-04-08 12:50:00,113.94,114.07,113.25,113.55,36576.0,113.5374,113.667,112.8499,113.1488,36576.0
2025-04-08 12:55:00,113.71,113.95,112.88,112.89,37608.0,113.3083,113.5474,112.4812,112.4912,37608.0
2025-04-08 13:00:00,112.91,113.08,112.3,112.89,70596.0,112.5111,112.6805,111.9032,112.4912,70596.0
2025-04-08 13:05:00,112.78,112.97,111.91,111.93,44543.0,112.3815,112.5709,111.5146,111.5345,44543.0
2025-04-08 13:10:00,112.03,112.27,111.59,112.15,38624.0,111.6342,111.8733,111.1957,111.7538,38624.0
2025-04-08 13:15:00,112.14,112.94,112.12,112.39,33618.0,111.7438,112.541,111.7239,111.9929,33618.0
2025-04-08 13:20:00,112.36,112.36,111.59,112.16,26800.0,111.963,111.963,111.1957,111.7637,26800.0
2025-04-08 13:25:00,112.16,112.33,111.4,111.59,25476.0,111.7637,111.9331,111.0064,111.1957,25476.0
2025-04-08 13:30:00,111.57,112.01,111.38,111.59,21278.0,111.1758,111.6143,110.9865,111.1957,21278.0
2025-04-08 13:35:00,111.57,112.88,111.57,112.48,46650.0,111.1758,112.4812,111.1758,112.0826,46650.0
2025-04-08 13:40:00,112.45,113.8,112.37,113.45,42179.0,112.0527,113.3979,111.973,113.0492,42179.0
2025-04-08 13:45:00,113.4,113.4,112.42,112.79,20614.0,112.9993,112.9993,112.0228,112.3915,20614.0
2025-04-08 13:50:00,112.59,113.1,112.46,112.64,19668.0,112.1922,112.7004,112.0627,112.242,19668.0
2025-04-08 13:55:00,112.74,113.16,112.57,112.93,26036.0,112.3417,112.7602,112.1723,112.531,26036.0
2025-04-08 14:00:00,112.89,113.12,112.65,112.73,33561.0,112.4912,112.7203,112.252,112.3317,33561.0
2025-04-08 14:05:00,112.73,112.75,112.26,112.41,22673.0,112.3317,112.3516,111.8634,112.0128,22673.0
2025-04-08 14:10:00,112.48,112.64,112.3,112.44,31097.0,112.0826,112.242,111.9032,112.0427,31097.0
2025-04-08 14:15:00,112.44,113.19,112.33,113.09,49228.0,112.0427,112.7901,111.9331,112.6904,49228.0
2025-04-08 14:20:00,113.06,113.32,112.64,113.31,19774.0,112.6606,112.9196,112.242,112.9097,19774.0
2025-04-08 14:25:00,113.21,113.26,112.26,112.32,76982.0,112.81,112.8598,111.8634,111.9232,76982.0
2025-04-08 14:30:00,112.41,114.53,112.4,112.89,83092.0,112.0128,114.1254,112.0029,112.4912,83092.0
2025-04-08 14:35:00,112.89,112.91,112.1,112.36,42987.0,112.4912,112.5111,111.7039,111.963,42987.0
2025-04-08 14:40:00,112.45,112.46,111.55,111.87,28401.0,112.0527,112.0627,111.1559,111.4748,28401.0
2025-04-08 14:45:00,111.86,112.46,111.8,112.11,27506.0,111.4648,112.0627,111.405,111.7139,27506.0
2025-04-08 14:50:00,112.32,112.32,111.82,111.98,24397.0,111.9232,111.9232,111.4249,111.5844,24397.0
2025-04-08 14:55:00,111.92,111.99,111.43,111.62,82702.0,111.5246,111.5943,111.0363,111.2256,82702.0
2025-04-08 15:00:00,111.5,111.77,111.12,111.18,62736.0,111.1061,111.3751,110.7274,110.7872,62736.0
2025-04-08 15:05:00,111.13,111.35,110.32,110.34,45642.0,110.7374,110.9566,109.9302,109.9502,45642.0
2025-04-08 15:10:00,110.34,110.65,109.61,109.79,42771.0,109.9502,110.2591,109.2227,109.4021,42771.0
2025-04-08 15:15:00,109.72,109.93,108.91,109.2,49426.0,109.3324,109.5416,108.5252,108.8142,49426.0
2025-04-08 15:20:00,109.2,109.97,109.08,109.97,73376.0,108.8142,109.5815,108.6946,109.5815,73376.0
2025-04-08 15:25:00,109.94,110.66,109.94,110.18,66924.0,109.5516,110.269,109.5516,109.7907,66924.0
2025-04-08 15:30:00,110.1,110.42,109.72,109.78,133119.0,109.711,110.0299,109.3324,109.3921,133119.0
2025-04-08 15:35:00,109.7,109.7,108.43,108.73,87423.0,109.3124,109.3124,108.0469,108.3458,87423.0
2025-04-08 15:40:00,108.72,109.69,108.6,108.71,64317.0,108.3359,109.3025,108.2163,108.3259,64317.0
2025-04-08 15:45:00,108.71,108.87,108.02,108.19,80325.0,108.3259,108.4854,107.6384,107.8078,80325.0
2025-04-08 15:50:00,108.21,110.02,108.14,109.96,151788.0,107.8277,109.6313,107.7579,109.5715,151788.0
2025-04-08 15:55:00,109.89,110.54,109.35,110.41,374081.0,109.5017,110.1495,108.9637,110.0199,374081.0
2025-04-09 09:30:00,111.1,111.59,109.73,110.01,136933.0,110.7075,111.1957,109.3423,109.6213,136933.0
2025-04-09 09:35:00,110.01,111.11,109.06,111.03,91378.0,109.6213,110.7174,108.6747,110.6377,91378.0
2025-04-09 09:40:00,111.07,111.78,109.8,109.89,73808.0,110.6776,111.3851,109.4121,109.5017,73808.0
2025-04-09 09:45:00,110.01,110.7,109.76,110.67,87636.0,109.6213,110.3089,109.3722,110.279,87636.0
2025-04-09 09:50:00,110.7,111.98,110.42,111.48,43540.0,110.3089,111.5844,110.0299,111.0861,43540.0
2025-04-09 09:55:00,111.54,111.83,111.1,111.2,68988.0,111.1459,111.4349,110.7075,110.8071,68988.0
2025-04-09 10:00:00,111.08,112.72,111.08,111.73,110526.0,110.6875,112.3218,110.6875,111.3352,110526.0
2025-04-09 10:05:00,111.73,111.8,110.07,110.6,110074.0,111.3352,111.405,109.6811,110.2092,110074.0
2025-04-09 10:10:00,110.53,111.52,109.79,110.23,130029.0,110.1395,111.126,109.4021,109.8405,130029.0
2025-04-09 10:15:00,110.23,110.96,110.01,110.57,228044.0,109.8405,110.568,109.6213,110.1793,228044.0
2025-04-09 10:20:00,110.39,111.14,109.75,110.42,45008.0,110.0,110.7473,109.3622,110.0299,45008.0
2025-04-09 10:25:00,110.42,110.55,109.54,110.28,28591.0,110.0299,110.1594,109.153,109.8904,28591.0
2025-04-09 10:30:00,110.42,111.15,110.21,111.03,66071.0,110.0299,110.7573,109.8206,110.6377,66071.0
2025-04-09 10:35:00,110.97,110.97,110.11,110.31,33828.0,110.5779,110.5779,109.721,109.9203,33828.0
2025-04-09 10:40:00,110.26,110.35,109.28,109.43,35214.0,109.8704,109.9601,108.8939,109.0434,35214.0
2025-04-09 10:45:00,109.43,110.69,109.43,109.6,90191.0,109.0434,110.2989,109.0434,109.2128,90191.0
2025-04-09 10:50:00,109.71,109.8,108.52,109.25,172678.0,109.3224,109.4121,108.1366,108.864,172678.0
2025-04-09 10:55:00,109.3,109.45,108.1,108.34,63098.0,108.9138,109.0633,107.7181,107.9572,63098.0
2025-04-09 11:00:00,108.34,109.7,108.33,109.7,103381.0,107.9572,109.3124,107.9473,109.3124,103381.0
2025-04-09 11:05:00,109.62,110.5,109.49,110.4,54149.0,109.2327,110.1096,109.1032,110.0099,54149.0
2025-04-09 11:10:00,110.4,110.65,109.79,110.11,24100.0,110.0099,110.2591,109.4021,109.721,24100.0
2025-04-09 11:15:00,110.18,111.25,110.18,110.88,77702.0,109.7907,110.8569,109.7907,110.4883,77702.0
2025-04-09 11:20:00,110.78,111.14,110.38,110.7,34906.0,110.3886,110.7473,109.99,110.3089,34906.0
2025-04-09 11:25:00,110.63,110.69,110.06,110.09,39597.0,110.2391,110.2989,109.6711,109.701,39597.0
2025-04-09 11:30:00,110.24,110.49,109.9,109.97,52877.0,109.8505,110.0996,109.5117,109.5815,52877.0
2025-04-09 11:35:00,109.97,110.1,109.49,109.55,50627.0,109.5815,109.711,109.1032,109.163,50627.0
2025-04-09 11:40:00,109.57,109.6,109.02,109.43,52080.0,109.1829,109.2128,108.6348,109.0434,52080.0
2025-04-09 11:45:00,109.46,110.83,109.46,110.32,68671.0,109.0733,110.4384,109.0733,109.9302,68671.0
2025-04-09 11:50:00,110.32,110.49,110.0,110.16,35060.0,109.9302,110.0996,109.6114,109.7708,35060.0
2025-04-09 11:55:00,110.16,110.23,109.72,110.08,47222.0,109.7708,109.8405,109.3324,109.6911,47222.0
2025-04-09 12:00:00,110.0,110.29,109.73,109.98,86194.0,109.6114,109.9003,109.3423,109.5914,86194.0
2025-04-09 12:05:00,110.02,110.26,109.72,110.17,26335.0,109.6313,109.8704,109.3324,109.7808,26335.0
2025-04-09 12:10:00,110.08,110.76,110.02,110.58,17695.0,109.6911,110.3687,109.6313,110.1893,17695.0
2025-04-09 12:15:00,110.62,110.75,110.32,110.47,33687.0,110.2292,110.3587,109.9302,110.0797,33687.0
2025-04-09 12:20:00,110.46,110.53,110.15,110.23,8032.0,110.0697,110.1395,109.7608,109.8405,8032.0
2025-04-09 12:25:00,110.12,110.59,110.08,110.14,13468.0,109.7309,110.1993,109.6911,109.7509,13468.0
2025-04-09 12:30:00,110.05,110.58,110.02,110.45,19011.0,109.6612,110.1893,109.6313,110.0598,19011.0
2025-04-09 12:35:00,110.44,110.7,110.32,110.53,10505.0,110.0498,110.3089,109.9302,110.1395,10505.0
2025-04-09 12:40:00,110.48,110.73,110.36,110.65,9839.0,110.0897,110.3388,109.9701,110.2591,9839.0
2025-04-09 12:45:00,110.62,110.8,110.31,110.76,13092.0,110.2292,110.4085,109.9203,110.3687,13092.0
2025-04-09 12:50:00,110.7,111.07,110.41,110.95,22391.0,110.3089,110.6776,110.0199,110.558,22391.0
2025-04-09 12:55:00,110.82,111.32,110.78,110.78,21163.0,110.4285,110.9267,110.3886,110.3886,21163.0
2025-04-09 13:00:00,110.77,112.19,110.68,111.69,50388.0,110.3786,111.7936,110.289,111.2954,50388.0
2025-04-09 13:05:00,111.82,111.82,110.76,110.81,28842.0,111.4249,111.4249,110.3687,110.4185,28842.0
2025-04-09 13:10:00,110.84,110.86,110.41,110.75,20114.0,110.4484,110.4683,110.0199,110.3587,20114.0
2025-04-09 13:15:00,110.84,113.8,109.47,113.54,117441.0,110.4484,113.3979,109.0832,113.1389,117441.0
2025-04-09 13:20:00,113.65,118.0,113.15,117.63,147053.0,113.2485,117.5831,112.7502,117.2144,147053.0
2025-04-09 13:25:00,117.95,122.86,117.63,119.7,194463.0,117.5333,122.4259,117.2144,119.2771,194463.0
2025-04-09 13:30:00,119.91,123.63,119.38,123.22,203354.0,119.4863,123.1932,118.9582,122.7847,203354.0
2025-04-09 13:35:00,123.67,125.32,122.21,122.21,229379.0,123.2331,124.8772,121.7782,121.7782,229379.0
2025-04-09 13:40:00,122.22,122.68,119.89,120.81,189685.0,121.7882,122.2466,119.4664,120.3832,189685.0
2025-04-09 13:45:00,120.76,123.49,120.17,122.26,131751.0,120.3333,123.0537,119.7454,121.828,131751.0
2025-04-09 13:50:00,122.38,123.2,121.59,122.76,81952.0,121.9476,122.7647,121.1604,122.3263,81952.0
2025-04-09 13:55:00,123.02,125.76,122.4,125.12,129557.0,122.5854,125.3157,121.9676,124.6779,129557.0
2025-04-09 14:00:00,125.21,127.61,125.04,126.92,186376.0,124.7676,127.1591,124.5982,126.4716,186376.0
2025-04-09 14:05:00,126.92,127.25,124.57,126.29,104780.0,126.4716,126.8004,124.1299,125.8438,104780.0
2025-04-09 14:10:00,126.45,127.79,126.09,126.87,134115.0,126.0032,127.3385,125.6445,126.4218,134115.0
2025-04-09 14:15:00,127.05,129.18,126.43,127.53,124881.0,126.6011,128.7236,125.9833,127.0794,124881.0
2025-04-09 14:20:00,127.85,130.08,127.44,129.22,283096.0,127.3983,129.6204,126.9897,128.7635,283096.0
2025-04-09 14:25:00,128.98,130.61,128.97,130.1,197782.0,128.5243,130.1485,128.5143,129.6403,197782.0
2025-04-09 14:30:00,129.81,130.95,127.67,128.18,150080.0,129.3514,130.4873,127.2189,127.7271,150080.0
2025-04-09 14:35:00,128.33,129.22,127.87,128.72,73853.0,127.8766,128.7635,127.4182,128.2652,73853.0
2025-04-09 14:40:00,128.72,128.72,126.31,126.52,47366.0,128.2652,128.2652,125.8637,126.073,47366.0
2025-04-09 14:45:00,126.65,127.19,125.77,127.1,60152.0,126.2025,126.7406,125.3256,126.6509,60152.0
2025-04-09 14:50:00,126.76,127.16,125.91,126.53,82112.0,126.3121,126.7107,125.4651,126.083,82112.0
2025-04-09 14:55:00,126.29,126.57,124.19,124.48,90998.0,125.8438,126.1228,123.7512,124.0402,90998.0
2025-04-09 15:00:00,124.25,126.68,123.71,126.6,132901.0,123.811,126.2324,123.2729,126.1527,132901.0
2025-04-09 15:05:00,126.58,127.06,125.94,126.69,68752.0,126.1328,126.6111,125.495,126.2424,68752.0
2025-04-09 15:10:00,126.81,128.37,126.75,128.21,73147.0,126.362,127.9165,126.3022,127.757,73147.0
2025-04-09 15:15:00,128.22,128.74,127.49,128.68,107058.0,127.767,128.2852,127.0396,128.2254,107058.0
2025-04-09 15:20:00,128.68,129.02,128.06,128.18,64132.0,128.2254,128.5642,127.6076,127.7271,64132.0
2025-04-09 15:25:00,128.15,128.97,127.72,128.78,88185.0,127.6972,128.5143,127.2688,128.325,88185.0
2025-04-09 15:30:00,128.87,129.73,128.49,129.54,115884.0,128.4147,129.2717,128.036,129.0823,115884.0
2025-04-09 15:35:00,129.56,129.67,128.43,129.27,195792.0,129.1023,129.2119,127.9762,128.8133,195792.0
2025-04-09 15:40:00,129.27,130.3,129.1,129.78,125161.0,128.8133,129.8396,128.6439,129.3215,125161.0
2025-04-09 15:45:00,129.72,130.04,128.73,129.24,122388.0,129.2617,129.5806,128.2752,128.7834,122388.0
2025-04-09 15:50:00,129.34,129.85,128.25,128.53,242451.0,128.883,129.3912,127.7969,128.0759,242451.0
2025-04-09 15:55:00,128.53,128.95,127.81,128.42,480449.0,128.0759,128.4944,127.3584,127.9663,480449.0
2025-04-10 09:30:00,125.0,125.82,124.04,124.8,129741.0,124.5584,125.3755,123.6018,124.3591,129741.0
2025-04-10 09:35:00,124.8,125.0,122.62,123.23,83740.0,124.3591,124.5584,122.1868,122.7946,83740.0
2025-04-10 09:40:00,123.01,123.21,121.83,122.0,58191.0,122.5754,122.7747,121.3996,121.569,58191.0
2025-04-10 09:45:00,122.0,124.32,121.92,123.69,60631.0,121.569,123.8808,121.4892,123.253,60631.0
2025-04-10 09:50:00,123.69,123.7,122.57,123.07,54919.0,123.253,123.263,122.137,122.6352,54919.0
2025-04-10 09:55:00,123.05,123.54,122.7,122.91,50211.0,122.6153,123.1035,122.2665,122.4757,50211.0
2025-04-10 10:00:00,122.91,123.18,121.5,122.34,68255.0,122.4757,122.7448,121.0707,121.9078,68255.0
2025-04-10 10:05:00,122.34,123.21,121.97,122.37,41469.0,121.9078,122.7747,121.5391,121.9377,41469.0
2025-04-10 10:10:00,122.19,122.19,121.43,121.7,43065.0,121.7583,121.7583,121.001,121.27,43065.0
2025-04-10 10:15:00,121.89,122.8,121.71,122.34,64829.0,121.4594,122.3661,121.28,121.9078,64829.0
2025-04-10 10:20:00,122.45,123.75,122.24,123.75,35393.0,122.0174,123.3128,121.8081,123.3128,35393.0
2025-04-10 10:25:00,123.62,124.01,122.91,122.99,84261.0,123.1832,123.5719,122.4757,122.5555,84261.0
2025-04-10 10:30:00,123.08,123.81,123.01,123.59,40910.0,122.6451,123.3726,122.5754,123.1533,40910.0
2025-04-10 10:35:00,123.58,124.0,123.24,123.58,32718.0,123.1434,123.5619,122.8046,123.1434,32718.0
2025-04-10 10:40:00,123.61,124.14,123.27,123.42,52109.0,123.1733,123.7014,122.8345,122.9839,52109.0
2025-04-10 10:45:00,123.43,123.52,122.92,123.19,148005.0,122.9939,123.0836,122.4857,122.7548,148005.0
2025-04-10 10:50:00,123.09,123.68,122.93,123.51,123698.0,122.6551,123.243,122.4957,123.0736,123698.0
2025-04-10 10:55:00,123.6,123.71,122.46,122.52,127979.0,123.1633,123.2729,122.0273,122.0871,127979.0
2025-04-10 11:00:00,122.47,122.59,121.66,121.76,47535.0,122.0373,122.1569,121.2302,121.3298,47535.0
2025-04-10 11:05:00,121.75,122.79,121.57,122.76,158608.0,121.3198,122.3562,121.1405,122.3263,158608.0
2025-04-10 11:10:00,122.76,122.91,121.89,122.01,115196.0,122.3263,122.4757,121.4594,121.5789,115196.0
2025-04-10 11:15:00,122.04,122.5,121.89,122.19,164170.0,121.6088,122.0672,121.4594,121.7583,164170.0
2025-04-10 11:20:00,122.19,122.62,121.71,122.02,138173.0,121.7583,122.1868,121.28,121.5889,138173.0
2025-04-10 11:25:00,121.96,122.14,121.15,121.41,158940.0,121.5291,121.7085,120.722,120.981,158940.0
2025-04-10 11:30:00,121.39,121.62,120.73,121.21,133155.0,120.9611,121.1903,120.3035,120.7818,133155.0
2025-04-10 11:35:00,121.18,121.38,120.26,121.12,61817.0,120.7519,120.9512,119.8351,120.6921,61817.0
2025-04-10 11:40:00,121.11,121.28,120.68,120.81,31924.0,120.6821,120.8515,120.2536,120.3832,31924.0
2025-04-10 11:45:00,120.8,120.98,120.28,120.3,52896.0,120.3732,120.5526,119.855,119.875,52896.0
2025-04-10 11:50:00,120.3,120.54,119.49,120.52,60917.0,119.875,120.1141,119.0678,120.0942,60917.0
2025-04-10 11:55:00,120.65,120.66,118.89,119.37,117962.0,120.2237,120.2337,118.47,118.9483,117962.0
2025-04-10 12:00:00,119.38,120.23,119.17,119.25,157791.0,118.9582,119.8052,118.749,118.8287,157791.0
2025-04-10 12:05:00,119.25,120.17,118.96,119.87,48860.0,118.8287,119.7454,118.5397,119.4465,48860.0
2025-04-10 12:10:00,119.74,120.02,119.13,119.21,78406.0,119.3169,119.596,118.7091,118.7888,78406.0
2025-04-10 12:15:00,119.21,119.21,118.81,118.86,36711.0,118.7888,118.7888,118.3902,118.4401,36711.0
2025-04-10 12:20:00,118.82,118.84,117.98,118.67,44006.0,118.4002,118.4201,117.5632,118.2507,44006.0
2025-04-10 12:25:00,118.53,118.72,117.35,117.99,60791.0,118.1112,118.3006,116.9354,117.5731,60791.0
2025-04-10 12:30:00,117.99,119.71,117.99,119.71,56958.0,117.5731,119.2871,117.5731,119.2871,56958.0
2025-04-10 12:35:00,119.8,120.43,119.47,120.21,69612.0,119.3767,120.0045,119.0479,119.7853,69612.0
2025-04-10 12:40:00,120.21,120.32,119.69,120.08,72472.0,119.7853,119.8949,119.2671,119.6557,72472.0
2025-04-10 12:45:00,120.07,121.42,119.81,121.22,64530.0,119.6458,120.991,119.3867,120.7917,64530.0
2025-04-10 12:50:00,121.19,121.48,120.3,120.44,82013.0,120.7618,121.0508,119.875,120.0145,82013.0
2025-04-10 12:55:00,120.44,121.17,120.32,120.91,25233.0,120.0145,120.7419,119.8949,120.4828,25233.0
2025-04-10 13:00:00,120.86,122.38,120.61,121.26,102093.0,120.433,121.9476,120.1839,120.8316,102093.0
2025-04-10 13:05:00,121.26,121.35,120.22,120.35,60429.0,120.8316,120.9213,119.7953,119.9248,60429.0
2025-04-10 13:10:00,120.27,120.32,118.64,118.97,38693.0,119.8451,119.8949,118.2208,118.5497,38693.0
2025-04-10 13:15:00,118.85,119.68,118.59,119.58,41104.0,118.4301,119.2572,118.171,119.1575,41104.0
2025-04-10 13:20:00,119.64,120.5,119.41,120.36,88315.0,119.2173,120.0743,118.9881,119.9348,88315.0
2025-04-10 13:25:00,120.36,121.54,120.33,121.42,35774.0,119.9348,121.1106,119.9049,120.991,35774.0
2025-04-10 13:30:00,121.28,122.7,121.15,122.05,186080.0,120.8515,122.2665,120.722,121.6188,186080.0
2025-04-10 13:35:00,122.06,122.8,121.93,122.26,156003.0,121.6288,122.3661,121.4992,121.828,156003.0
2025-04-10 13:40:00,122.29,123.32,122.03,123.32,167829.0,121.8579,122.8843,121.5989,122.8843,167829.0
2025-04-10 13:45:00,123.27,124.2,123.19,123.94,128081.0,122.8345,123.7612,122.7548,123.5021,128081.0
2025-04-10 13:50:00,123.98,124.33,123.56,124.27,147843.0,123.542,123.8907,123.1235,123.8309,147843.0
2025-04-10 13:55:00,124.28,124.52,123.45,123.78,193551.0,123.8409,124.0801,123.0138,123.3427,193551.0
2025-04-10 14:00:00,123.73,124.76,123.38,124.59,134118.0,123.2929,124.3192,122.9441,124.1498,134118.0
2025-04-10 14:05:00,124.59,124.74,123.06,123.24,116283.0,124.1498,124.2993,122.6252,122.8046,116283.0
2025-04-10 14:10:00,123.3,123.53,122.58,122.59,42957.0,122.8644,123.0936,122.1469,122.1569,42957.0
2025-04-10 14:15:00,122.58,123.38,122.57,123.1,46809.0,122.1469,122.9441,122.137,122.6651,46809.0
2025-04-10 14:20:00,123.11,124.25,123.11,123.9,46766.0,122.675,123.811,122.675,123.4623,46766.0
2025-04-10 14:25:00,123.78,124.74,123.54,124.55,49653.0,123.3427,124.2993,123.1035,124.11,49653.0
2025-04-10 14:30:00,124.58,124.94,123.96,123.99,75049.0,124.1398,124.4986,123.522,123.5519,75049.0
2025-04-10 14:35:00,123.99,124.25,123.64,124.12,43063.0,123.5519,123.811,123.2032,123.6815,43063.0
2025-04-10 14:40:00,124.2,125.09,124.02,124.93,51167.0,123.7612,124.648,123.5818,124.4886,51167.0
2025-04-10 14:45:00,124.93,124.93,123.74,124.21,63606.0,124.4886,124.4886,123.3028,123.7712,63606.0
2025-04-10 14:50:00,124.2,124.69,123.61,123.7,51657.0,123.7612,124.2495,123.1733,123.263,51657.0
2025-04-10 14:55:00,123.7,124.49,123.2,124.04,78410.0,123.263,124.0502,122.7647,123.6018,78410.0
2025-04-10 15:00:00,123.93,124.91,123.37,124.69,69897.0,123.4921,124.4687,122.9341,124.2495,69897.0
2025-04-10 15:05:00,124.72,124.79,123.46,123.46,90766.0,124.2794,124.3491,123.0238,123.0238,90766.0
2025-04-10 15:10:00,123.65,124.13,123.42,123.87,55990.0,123.2131,123.6914,122.9839,123.4324,55990.0
2025-04-10 15:15:00,123.75,124.52,123.52,124.16,61970.0,123.3128,124.0801,123.0836,123.7213,61970.0
2025-04-10 15:20:00,124.16,124.79,123.9,123.96,80296.0,123.7213,124.3491,123.4623,123.522,80296.0
2025-04-10 15:25:00,124.06,124.66,123.13,123.21,245334.0,123.6217,124.2196,122.695,122.7747,245334.0
2025-04-10 15:30:00,123.13,124.1,123.13,123.76,138176.0,122.695,123.6615,122.695,123.3227,138176.0
2025-04-10 15:35:00,123.8,124.02,123.0,123.2,100813.0,123.3626,123.5818,122.5654,122.7647,100813.0
2025-04-10 15:40:00,123.01,123.43,122.22,122.34,496534.0,122.5754,122.9939,121.7882,121.9078,496534.0
2025-04-10 15:45:00,122.34,123.0,121.89,122.29,663526.0,121.9078,122.5654,121.4594,121.8579,663526.0
2025-04-10 15:50:00,122.23,123.8,122.23,123.64,150742.0,121.7982,123.3626,121.7982,123.2032,150742.0
2025-04-10 15:55:00,123.53,124.18,123.23,123.94,427710.0,123.0936,123.7413,122.7946,123.5021,427710.0
2025-04-11 09:30:00,122.53,123.56,119.71,120.04,65261.0,122.0971,123.1235,119.2871,119.6159,65261.0
2025-04-11 09:35:00,120.26,120.78,118.78,119.47,39652.0,119.8351,120.3533,118.3603,119.0479,39652.0
2025-04-11 09:40:00,120.0,122.17,119.26,121.75,81221.0,119.576,121.7384,118.8386,121.3198,81221.0
2025-04-11 09:45:00,121.73,122.35,121.4,121.86,33120.0,121.2999,121.9177,120.9711,121.4295,33120.0
2025-04-11 09:50:00,121.57,123.3,120.99,122.85,53789.0,121.1405,122.8644,120.5625,122.416,53789.0
2025-04-11 09:55:00,122.81,123.15,122.13,122.41,28345.0,122.3761,122.7149,121.6985,121.9775,28345.0
2025-04-11 10:00:00,122.11,122.39,120.89,121.44,117762.0,121.6786,121.9576,120.4629,121.0109,117762.0
2025-04-11 10:05:00,121.45,122.5,120.75,121.84,23363.0,121.0209,122.0672,120.3234,121.4095,23363.0
2025-04-11 10:10:00,121.91,122.11,120.87,121.14,51601.0,121.4793,121.6786,120.443,120.712,51601.0
2025-04-11 10:15:00,121.14,121.16,119.32,119.32,69847.0,120.712,120.7319,118.8984,118.8984,69847.0
2025-04-11 10:20:00,119.33,119.63,118.77,119.32,31132.0,118.9084,119.2073,118.3504,118.8984,31132.0
2025-04-11 10:25:00,119.19,119.47,118.43,118.86,28033.0,118.7689,119.0479,118.0116,118.4401,28033.0
2025-04-11 10:30:00,118.56,120.29,118.56,120.09,55637.0,118.1411,119.865,118.1411,119.6657,55637.0
2025-04-11 10:35:00,120.14,120.59,120.04,120.33,30106.0,119.7155,120.1639,119.6159,119.9049,30106.0
2025-04-11 10:40:00,120.46,121.06,120.2,120.75,66221.0,120.0344,120.6323,119.7753,120.3234,66221.0
2025-04-11 10:45:00,120.75,121.02,120.47,120.66,24653.0,120.3234,120.5924,120.0444,120.2337,24653.0
2025-04-11 10:50:00,120.66,120.85,120.28,120.72,24316.0,120.2337,120.423,119.855,120.2935,24316.0
2025-04-11 10:55:00,120.65,120.79,119.64,119.71,20048.0,120.2237,120.3632,119.2173,119.2871,20048.0
2025-04-11 11:00:00,119.65,121.34,119.51,119.84,53484.0,119.2273,120.9113,119.0878,119.4166,53484.0
2025-04-11 11:05:00,119.84,120.27,119.67,120.12,18868.0,119.4166,119.8451,119.2472,119.6956,18868.0
2025-04-11 11:10:00,120.12,120.22,119.45,119.64,22526.0,119.6956,119.7953,119.028,119.2173,22526.0
2025-04-11 11:15:00,119.62,119.91,119.42,119.58,19011.0,119.1974,119.4863,118.9981,119.1575,19011.0
2025-04-11 11:20:00,119.64,119.92,119.18,119.45,18940.0,119.2173,119.4963,118.7589,119.028,18940.0
2025-04-11 11:25:00,119.26,120.06,119.25,119.84,24737.0,118.8386,119.6358,118.8287,119.4166,24737.0
2025-04-11 11:30:00,119.71,119.99,119.58,119.77,14333.0,119.2871,119.5661,119.1575,119.3468,14333.0
2025-04-11 11:35:00,119.77,120.48,119.65,120.42,35335.0,119.3468,120.0543,119.2273,119.9945,35335.0
2025-04-11 11:40:00,120.34,120.61,119.99,120.59,16794.0,119.9148,120.1839,119.5661,120.1639,16794.0
2025-04-11 11:45:00,120.62,120.95,120.34,120.66,31070.0,120.1938,120.5227,119.9148,120.2337,31070.0
2025-04-11 11:50:00,120.75,120.76,120.26,120.33,14682.0,120.3234,120.3333,119.8351,119.9049,14682.0
2025-04-11 11:55:00,120.28,121.0,120.28,120.75,17976.0,119.855,120.5725,119.855,120.3234,17976.0
2025-04-11 12:00:00,120.77,120.88,120.36,120.81,15100.0,120.3433,120.4529,119.9348,120.3832,15100.0
2025-04-11 12:05:00,120.88,121.31,120.8,120.93,21454.0,120.4529,120.8814,120.3732,120.5027,21454.0
2025-04-11 12:10:00,120.93,121.21,120.8,120.82,27198.0,120.5027,120.7818,120.3732,120.3931,27198.0
2025-04-11 12:15:00,120.91,121.02,120.73,120.84,11443.0,120.4828,120.5924,120.3035,120.4131,11443.0
2025-04-11 12:20:00,120.79,121.32,120.77,120.87,75648.0,120.3632,120.8914,120.3433,120.443,75648.0
2025-04-11 12:25:00,120.88,121.21,120.58,121.09,12091.0,120.4529,120.7818,120.154,120.6622,12091.0
2025-04-11 12:30:00,121.09,122.62,121.09,122.22,26592.0,120.6622,122.1868,120.6622,121.7882,26592.0
2025-04-11 12:35:00,122.08,123.17,122.04,122.91,24489.0,121.6487,122.7348,121.6088,122.4757,24489.0
2025-04-11 12:40:00,122.95,123.58,122.66,123.35,40231.0,122.5156,123.1434,122.2266,122.9142,40231.0
2025-04-11 12:45:00,123.36,123.46,122.81,123.0,39752.0,122.9242,123.0238,122.3761,122.5654,39752.0
2025-04-11 12:50:00,122.99,123.0,122.51,122.81,20616.0,122.5555,122.5654,122.0772,122.3761,20616.0
2025-04-11 12:55:00,122.84,122.96,122.47,122.9,423438.0,122.406,122.5256,122.0373,122.4658,423438.0
2025-04-11 13:00:00,123.01,123.17,122.64,122.89,42864.0,122.5754,122.7348,122.2067,122.4558,42864.0
2025-04-11 13:05:00,122.78,123.24,122.67,122.73,9810.0,122.3462,122.8046,122.2366,122.2964,9810.0
2025-04-11 13:10:00,122.8,122.8,122.28,122.64,342896.0,122.3661,122.3661,121.848,122.2067,342896.0
2025-04-11 13:15:00,122.68,122.76,121.78,122.01,147965.0,122.2466,122.3263,121.3497,121.5789,147965.0
2025-04-11 13:20:00,121.93,122.95,121.93,122.57,36249.0,121.4992,122.5156,121.4992,122.137,36249.0
2025-04-11 13:25:00,122.51,122.75,122.29,122.58,29238.0,122.0772,122.3163,121.8579,122.1469,29238.0
2025-04-11 13:30:00,122.63,122.81,122.33,122.52,30777.0,122.1967,122.3761,121.8978,122.0871,30777.0
2025-04-11 13:35:00,122.69,123.74,122.27,123.56,46156.0,122.2565,123.3028,121.838,123.1235,46156.0
2025-04-11 13:40:00,123.69,125.0,123.46,124.73,27950.0,123.253,124.5584,123.0238,124.2893,27950.0
2025-04-11 13:45:00,124.63,124.76,123.88,124.59,24026.0,124.1897,124.3192,123.4423,124.1498,24026.0
2025-04-11 13:50:00,124.59,125.19,124.3,124.91,18694.0,124.1498,124.7477,123.8608,124.4687,18694.0
2025-04-11 13:55:00,124.9,125.02,124.3,124.45,15333.0,124.4587,124.5783,123.8608,124.0103,15333.0
2025-04-11 14:00:00,124.57,124.68,123.7,124.19,46296.0,124.1299,124.2395,123.263,123.7512,46296.0
2025-04-11 14:05:00,124.18,124.3,123.67,124.01,14029.0,123.7413,123.8608,123.2331,123.5719,14029.0
2025-04-11 14:10:00,124.0,124.22,123.78,124.02,12884.0,123.5619,123.7811,123.3427,123.5818,12884.0
2025-04-11 14:15:00,124.04,124.19,123.4,123.5,14861.0,123.6018,123.7512,122.964,123.0637,14861.0
2025-04-11 14:20:00,123.5,123.73,123.03,123.63,17061.0,123.0637,123.2929,122.5953,123.1932,17061.0
2025-04-11 14:25:00,123.71,123.72,123.01,123.66,33717.0,123.2729,123.2829,122.5754,123.2231,33717.0
2025-04-11 14:30:00,123.75,123.86,123.31,123.37,14419.0,123.3128,123.4224,122.8743,122.9341,14419.0
2025-04-11 14:35:00,123.34,123.87,123.2,123.84,21865.0,122.9042,123.4324,122.7647,123.4025,21865.0
2025-04-11 14:40:00,123.92,124.1,123.65,123.89,22685.0,123.4822,123.6615,123.2131,123.4523,22685.0
2025-04-11 14:45:00,123.95,124.08,123.76,124.06,13218.0,123.5121,123.6416,123.3227,123.6217,13218.0
2025-04-11 14:50:00,124.06,124.13,123.33,124.0,19663.0,123.6217,123.6914,122.8943,123.5619,19663.0
2025-04-11 14:55:00,123.99,124.11,123.49,123.49,21115.0,123.5519,123.6715,123.0537,123.0537,21115.0
2025-04-11 15:00:00,123.58,124.42,123.42,124.34,20940.0,123.1434,123.9804,122.9839,123.9007,20940.0
2025-04-11 15:05:00,124.34,124.7,123.97,124.7,31554.0,123.9007,124.2594,123.532,124.2594,31554.0
2025-04-11 15:10:00,124.72,125.03,124.51,124.98,41030.0,124.2794,124.5883,124.0701,124.5384,41030.0
2025-04-11 15:15:00,124.99,125.21,124.55,125.19,44974.0,124.5484,124.7676,124.11,124.7477,44974.0
2025-04-11 15:20:00,125.17,125.61,124.96,125.33,20961.0,124.7278,125.1662,124.5185,124.8872,20961.0
2025-04-11 15:25:00,125.25,125.62,125.1,125.26,24476.0,124.8075,125.1762,124.658,124.8174,24476.0
2025-04-11 15:30:00,125.24,125.88,125.01,125.45,74850.0,124.7975,125.4353,124.5683,125.0068,74850.0
2025-04-11 15:35:00,125.46,125.48,125.06,125.37,30111.0,125.0167,125.0367,124.6182,124.9271,30111.0
2025-04-11 15:40:00,125.48,125.54,125.02,125.36,52662.0,125.0367,125.0965,124.5783,124.9171,52662.0
2025-04-11 15:45:00,125.3,125.54,125.0,125.48,56858.0,124.8573,125.0965,124.5584,125.0367,56858.0
2025-04-11 15:50:00,125.54,125.97,125.24,125.69,112550.0,125.0965,125.5249,124.7975,125.2459,112550.0
2025-04-11 15:55:00,125.72,126.26,125.71,125.98,309812.0,125.2758,125.8139,125.2659,125.5349,309812.0
2025-04-14 09:30:00,128.0,128.92,127.17,127.88,116755.0,127.5478,128.4645,126.7207,127.4282,116755.0
2025-04-14 09:35:00,127.45,127.59,126.62,126.88,36397.0,126.9997,127.1392,126.1726,126.4317,36397.0
2025-04-14 09:40:00,126.5,126.86,126.14,126.64,11408.0,126.0531,126.4118,125.6943,126.1926,11408.0
2025-04-14 09:45:00,126.88,127.11,125.9,126.12,24312.0,126.4317,126.6609,125.4552,125.6744,24312.0
2025-04-14 09:50:00,126.29,126.95,125.89,126.53,21761.0,125.8438,126.5015,125.4452,126.083,21761.0
2025-04-14 09:55:00,126.52,126.72,125.8,125.94,48967.0,126.073,126.2723,125.3555,125.495,48967.0
2025-04-14 10:00:00,125.94,127.13,125.73,127.03,40608.0,125.495,126.6808,125.2858,126.5812,40608.0
2025-04-14 10:05:00,127.05,127.5,126.9,126.9,15195.0,126.6011,127.0495,126.4517,126.4517,15195.0
2025-04-14 10:10:00,126.97,127.35,126.6,127.3,14216.0,126.5214,126.9001,126.1527,126.8502,14216.0
2025-04-14 10:15:00,127.29,127.47,126.45,126.78,19769.0,126.8403,127.0196,126.0032,126.3321,19769.0
2025-04-14 10:20:00,126.85,127.43,126.59,127.33,25571.0,126.4018,126.9798,126.1427,126.8801,25571.0
2025-04-14 10:25:00,127.21,127.74,127.06,127.44,15912.0,126.7606,127.2887,126.6111,126.9897,15912.0
2025-04-14 10:30:00,127.56,127.79,127.33,127.57,13986.0,127.1093,127.3385,126.8801,127.1193,13986.0
2025-04-14 10:35:00,127.57,127.9,127.43,127.79,18516.0,127.1193,127.4481,126.9798,127.3385,18516.0
2025-04-14 10:40:00,127.79,127.8,127.32,127.4,34489.0,127.3385,127.3485,126.8702,126.9499,34489.0
2025-04-14 10:45:00,127.35,127.5,126.87,127.42,47056.0,126.9001,127.0495,126.4218,126.9698,47056.0
2025-04-14 10:50:00,127.41,127.71,127.15,127.59,51897.0,126.9599,127.2588,126.7008,127.1392,51897.0
2025-04-14 10:55:00,127.57,127.67,126.8,126.96,22476.0,127.1193,127.2189,126.352,126.5114,22476.0
2025-04-14 11:00:00,127.03,127.22,126.37,126.65,16081.0,126.5812,126.7705,125.9235,126.2025,16081.0
2025-04-14 11:05:00,126.6,126.72,126.39,126.59,8617.0,126.1527,126.2723,125.9435,126.1427,8617.0
2025-04-14 11:10:00,126.59,126.68,125.97,126.0,17319.0,126.1427,126.2324,125.5249,125.5548,17319.0
2025-04-14 11:15:00,126.0,126.2,125.7,125.97,48558.0,125.5548,125.7541,125.2559,125.5249,48558.0
2025-04-14 11:20:00,126.06,126.34,125.81,125.94,47958.0,125.6146,125.8936,125.3655,125.495,47958.0
2025-04-14 11:25:00,125.94,126.17,125.28,125.3,35845.0,125.495,125.7242,124.8374,124.8573,35845.0
2025-04-14 11:30:00,125.34,125.98,125.28,125.73,25521.0,124.8972,125.5349,124.8374,125.2858,25521.0
2025-04-14 11:35:00,125.88,125.88,125.05,125.14,31578.0,125.4353,125.4353,124.6082,124.6979,31578.0
2025-04-14 11:40:00,125.13,125.24,124.57,125.16,26087.0,124.6879,124.7975,124.1299,124.7178,26087.0
2025-04-14 11:45:00,125.05,125.05,124.1,124.15,17803.0,124.6082,124.6082,123.6615,123.7114,17803.0
2025-04-14 11:50:00,124.17,124.28,123.85,124.19,17109.0,123.7313,123.8409,123.4124,123.7512,17109.0
2025-04-14 11:55:00,124.14,124.68,124.14,124.23,14902.0,123.7014,124.2395,123.7014,123.7911,14902.0
2025-04-14 12:00:00,124.15,124.64,124.06,124.63,25527.0,123.7114,124.1996,123.6217,124.1897,25527.0
2025-04-14 12:05:00,124.63,124.69,124.24,124.56,20378.0,124.1897,124.2495,123.8011,124.1199,20378.0
2025-04-14 12:10:00,124.48,124.59,123.79,124.3,32492.0,124.0402,124.1498,123.3526,123.8608,32492.0
2025-04-14 12:15:00,124.27,124.75,124.14,124.6,20389.0,123.8309,124.3092,123.7014,124.1598,20389.0
2025-04-14 12:20:00,124.64,124.84,124.29,124.64,21874.0,124.1996,124.3989,123.8509,124.1996,21874.0
2025-04-14 12:25:00,124.64,124.64,124.15,124.34,19525.0,124.1996,124.1996,123.7114,123.9007,19525.0
2025-04-14 12:30:00,124.34,124.8,124.28,124.75,16413.0,123.9007,124.3591,123.8409,124.3092,16413.0
2025-04-14 12:35:00,124.7,124.94,124.69,124.79,17272.0,124.2594,124.4986,124.2495,124.3491,17272.0
2025-04-14 12:40:00,124.84,125.06,124.71,124.9,23526.0,124.3989,124.6182,124.2694,124.4587,23526.0
2025-04-14 12:45:00,125.01,125.12,124.9,124.95,10676.0,124.5683,124.6779,124.4587,124.5085,10676.0
2025-04-14 12:50:00,124.91,124.91,124.37,124.72,14168.0,124.4687,124.4687,123.9306,124.2794,14168.0
2025-04-14 12:55:00,124.75,124.75,124.22,124.28,8107.0,124.3092,124.3092,123.7811,123.8409,8107.0
2025-04-14 13:00:00,124.37,126.0,124.28,124.55,40253.0,123.9306,125.5548,123.8409,124.11,40253.0
2025-04-14 13:05:00,124.67,124.81,124.22,124.66,13523.0,124.2295,124.369,123.7811,124.2196,13523.0
2025-04-14 13:10:00,124.67,124.82,124.54,124.62,8998.0,124.2295,124.379,124.1,124.1797,8998.0
2025-04-14 13:15:00,124.62,124.93,124.29,124.8,13415.0,124.1797,124.4886,123.8509,124.3591,13415.0
2025-04-14 13:20:00,124.95,125.16,124.79,125.03,28853.0,124.5085,124.7178,124.3491,124.5883,28853.0
2025-04-14 13:25:00,124.96,125.1,124.74,124.87,14333.0,124.5185,124.658,124.2993,124.4288,14333.0
2025-04-14 13:30:00,124.91,125.29,124.71,125.08,33440.0,124.4687,124.8473,124.2694,124.6381,33440.0
2025-04-14 13:35:00,125.08,125.28,124.9,125.05,24280.0,124.6381,124.8374,124.4587,124.6082,24280.0
2025-04-14 13:40:00,125.0,125.09,124.79,124.8,8761.0,124.5584,124.648,124.3491,124.3591,8761.0
2025-04-14 13:45:00,124.78,124.93,124.4,124.93,10344.0,124.3391,124.4886,123.9605,124.4886,10344.0
2025-04-14 13:50:00,124.94,125.45,124.79,125.12,40077.0,124.4986,125.0068,124.3491,124.6779,40077.0
2025-04-14 13:55:00,125.2,125.33,124.92,125.1,8446.0,124.7577,124.8872,124.4786,124.658,8446.0
2025-04-14 14:00:00,125.1,125.32,125.05,125.13,16992.0,124.658,124.8772,124.6082,124.6879,16992.0
2025-04-14 14:05:00,125.19,125.38,124.96,125.26,19285.0,124.7477,124.937,124.5185,124.8174,19285.0
2025-04-14 14:10:00,125.29,125.29,124.88,124.99,14343.0,124.8473,124.8473,124.4388,124.5484,14343.0
2025-04-14 14:15:00,125.0,125.22,124.88,125.18,15062.0,124.5584,124.7776,124.4388,124.7377,15062.0
2025-04-14 14:20:00,125.19,125.5,125.18,125.4,24527.0,124.7477,125.0566,124.7377,124.957,24527.0
2025-04-14 14:25:00,125.41,125.54,125.3,125.37,16791.0,124.9669,125.0965,124.8573,124.9271,16791.0
2025-04-14 14:30:00,125.32,125.53,125.24,125.47,18828.0,124.8772,125.0865,124.7975,125.0267,18828.0
2025-04-14 14:35:00,125.36,125.66,125.3,125.66,20781.0,124.9171,125.216,124.8573,125.216,20781.0
2025-04-14 14:40:00,125.56,125.7,125.43,125.66,25267.0,125.1164,125.2559,124.9868,125.216,25267.0
2025-04-14 14:45:00,125.66,125.74,125.48,125.58,16409.0,125.216,125.2958,125.0367,125.1363,16409.0
2025-04-14 14:50:00,125.58,125.77,125.5,125.66,14884.0,125.1363,125.3256,125.0566,125.216,14884.0
2025-04-14 14:55:00,125.61,125.7,125.45,125.6,18562.0,125.1662,125.2559,125.0068,125.1562,18562.0
2025-04-14 15:00:00,125.61,125.91,125.59,125.82,13014.0,125.1662,125.4651,125.1463,125.3755,13014.0
2025-04-14 15:05:00,125.8,125.97,125.73,125.97,26199.0,125.3555,125.5249,125.2858,125.5249,26199.0
2025-04-14 15:10:00,125.97,126.16,125.78,126.11,27411.0,125.5249,125.7143,125.3356,125.6644,27411.0
2025-04-14 15:15:00,126.11,126.11,125.71,125.86,24754.0,125.6644,125.6644,125.2659,125.4153,24754.0
2025-04-14 15:20:00,125.88,126.03,125.76,125.88,15995.0,125.4353,125.5847,125.3157,125.4353,15995.0
2025-04-14 15:25:00,125.87,125.91,125.58,125.76,32980.0,125.4253,125.4651,125.1363,125.3157,32980.0
2025-04-14 15:30:00,125.76,125.95,125.61,125.81,28005.0,125.3157,125.505,125.1662,125.3655,28005.0
2025-04-14 15:35:00,125.82,125.97,125.59,125.75,27883.0,125.3755,125.5249,125.1463,125.3057,27883.0
2025-04-14 15:40:00,125.81,126.27,125.78,126.09,37251.0,125.3655,125.8239,125.3356,125.6445,37251.0
2025-04-14 15:45:00,126.09,126.29,125.8,126.06,54364.0,125.6445,125.8438,125.3555,125.6146,54364.0
2025-04-14 15:50:00,125.99,126.1,125.53,125.82,80612.0,125.5449,125.6545,125.0865,125.3755,80612.0
2025-04-14 15:55:00,125.84,125.85,125.46,125.54,213223.0,125.3954,125.4054,125.0167,125.0965,213223.0
2025-04-15 09:30:00,125.62,127.72,125.62,127.72,72491.0,125.1762,127.2688,125.1762,127.2688,72491.0
2025-04-15 09:35:00,126.87,128.18,126.87,127.95,8406.0,126.4218,127.7271,126.4218,127.4979,8406.0
2025-04-15 09:40:00,127.98,128.11,127.25,127.99,12508.0,127.5278,127.6574,126.8004,127.5378,12508.0
2025-04-15 09:45:00,127.55,128.74,127.55,128.45,83372.0,127.0994,128.2852,127.0994,127.9962,83372.0
2025-04-15 09:50:00,128.39,128.82,128.27,128.5,31498.0,127.9364,128.3649,127.8168,128.046,31498.0
2025-04-15 09:55:00,128.34,128.71,127.97,128.48,24943.0,127.8866,128.2553,127.5179,128.0261,24943.0
2025-04-15 10:00:00,128.37,129.08,128.33,128.86,19906.0,127.9165,128.624,127.8766,128.4047,19906.0
2025-04-15 10:05:00,128.87,129.45,128.81,129.26,32243.0,128.4147,128.9926,128.3549,128.8033,32243.0
2025-04-15 10:10:00,129.14,129.8,128.55,128.75,33817.0,128.6837,129.3414,128.0958,128.2951,33817.0
2025-04-15 10:15:00,128.75,129.04,127.61,127.72,41747.0,128.2951,128.5841,127.1591,127.2688,41747.0
2025-04-15 10:20:00,127.78,128.42,127.42,127.83,33317.0,127.3285,127.9663,126.9698,127.3784,33317.0
2025-04-15 10:25:00,127.84,128.19,127.43,127.89,31575.0,127.3883,127.7371,126.9798,127.4382,31575.0
2025-04-15 10:30:00,128.04,128.88,127.99,128.81,31361.0,127.5876,128.4247,127.5378,128.3549,31361.0
2025-04-15 10:35:00,128.81,128.95,128.2,128.33,17549.0,128.3549,128.4944,127.7471,127.8766,17549.0
2025-04-15 10:40:00,128.31,129.19,128.27,129.02,17210.0,127.8567,128.7336,127.8168,128.5642,17210.0
2025-04-15 10:45:00,128.93,128.94,128.0,128.93,19578.0,128.4745,128.4844,127.5478,128.4745,19578.0
2025-04-15 10:50:00,128.88,129.23,128.77,128.96,9857.0,128.4247,128.7734,128.315,128.5044,9857.0
2025-04-15 10:55:00,129.05,129.31,128.57,128.67,44766.0,128.5941,128.8531,128.1158,128.2154,44766.0
2025-04-15 11:00:00,128.75,128.99,128.41,128.89,62615.0,128.2951,128.5343,127.9563,128.4346,62615.0
2025-04-15 11:05:00,128.91,129.05,128.56,128.77,19170.0,128.4546,128.5941,128.1058,128.315,19170.0
2025-04-15 11:10:00,128.77,128.98,128.5,128.74,48074.0,128.315,128.5243,128.046,128.2852,48074.0
2025-04-15 11:15:00,128.75,128.87,128.51,128.63,17396.0,128.2951,128.4147,128.056,128.1755,17396.0
2025-04-15 11:20:00,128.77,128.91,128.61,128.77,18109.0,128.315,128.4546,128.1556,128.315,18109.0
2025-04-15 11:25:00,128.75,128.75,128.35,128.46,21572.0,128.2951,128.2951,127.8965,128.0061,21572.0
2025-04-15 11:30:00,128.46,129.03,128.44,128.69,16216.0,128.0061,128.5741,127.9862,128.2353,16216.0
2025-04-15 11:35:00,128.62,128.82,128.36,128.82,17120.0,128.1656,128.3649,127.9065,128.3649,17120.0
2025-04-15 11:40:00,128.81,128.88,128.62,128.78,20147.0,128.3549,128.4247,128.1656,128.325,20147.0
2025-04-15 11:45:00,128.74,128.87,128.47,128.5,12603.0,128.2852,128.4147,128.0161,128.046,12603.0
2025-04-15 11:50:00,128.61,128.83,128.35,128.73,15653.0,128.1556,128.3748,127.8965,128.2752,15653.0
2025-04-15 11:55:00,128.7,128.75,128.47,128.6,34396.0,128.2453,128.2951,128.0161,128.1456,34396.0
2025-04-15 12:00:00,128.59,129.16,128.55,129.16,19370.0,128.1357,128.7037,128.0958,128.7037,19370.0
2025-04-15 12:05:00,129.16,129.19,128.55,128.64,24922.0,128.7037,128.7336,128.0958,128.1855,24922.0
2025-04-15 12:10:00,128.77,128.93,128.7,128.84,12808.0,128.315,128.4745,128.2453,128.3848,12808.0
2025-04-15 12:15:00,128.93,129.17,128.85,128.96,9439.0,128.4745,128.7136,128.3948,128.5044,9439.0
2025-04-15 12:20:00,128.94,129.14,128.75,129.02,16513.0,128.4844,128.6837,128.2951,128.5642,16513.0
2025-04-15 12:25:00,129.12,129.15,128.96,129.02,8178.0,128.6638,128.6937,128.5044,128.5642,8178.0
2025-04-15 12:30:00,129.05,129.33,129.03,129.05,10716.0,128.5941,128.8731,128.5741,128.5941,10716.0
2025-04-15 12:35:00,129.06,129.14,128.8,128.84,2368.0,128.604,128.6837,128.3449,128.3848,2368.0
2025-04-15 12:40:00,128.86,129.12,128.67,129.05,9351.0,128.4047,128.6638,128.2154,128.5941,9351.0
2025-04-15 12:45:00,129.01,129.1,128.7,128.9,8201.0,128.5542,128.6439,128.2453,128.4446,8201.0
2025-04-15 12:50:00,128.91,128.92,128.55,128.55,5822.0,128.4546,128.4645,128.0958,128.0958,5822.0
2025-04-15 12:55:00,128.55,128.69,128.23,128.44,15907.0,128.0958,128.2353,127.777,127.9862,15907.0
2025-04-15 13:00:00,128.45,128.72,128.18,128.72,6083.0,127.9962,128.2652,127.7271,128.2652,6083.0
2025-04-15 13:05:00,128.66,128.81,128.54,128.59,5314.0,128.2054,128.3549,128.0859,128.1357,5314.0
2025-04-15 13:10:00,128.48,128.65,128.37,128.5,8524.0,128.0261,128.1955,127.9165,128.046,8524.0
2025-04-15 13:15:00,128.47,128.56,128.0,128.02,8047.0,128.0161,128.1058,127.5478,127.5677,8047.0
2025-04-15 13:20:00,128.0,128.09,127.51,127.71,12291.0,127.5478,127.6374,127.0595,127.2588,12291.0
2025-04-15 13:25:00,127.83,127.96,127.63,127.82,19323.0,127.3784,127.5079,127.1791,127.3684,19323.0
2025-04-15 13:30:00,127.87,128.17,127.86,128.0,8655.0,127.4182,127.7172,127.4083,127.5478,8655.0
2025-04-15 13:35:00,128.0,128.24,127.81,128.24,5741.0,127.5478,127.7869,127.3584,127.7869,5741.0
2025-04-15 13:40:00,128.2,128.46,128.2,128.32,30321.0,127.7471,128.0061,127.7471,127.8666,30321.0
2025-04-15 13:45:00,128.32,128.47,128.17,128.47,13742.0,127.8666,128.0161,127.7172,128.0161,13742.0
2025-04-15 13:50:00,128.5,128.51,127.87,128.05,10236.0,128.046,128.056,127.4182,127.5976,10236.0
2025-04-15 13:55:00,127.98,128.31,127.95,128.21,6558.0,127.5278,127.8567,127.4979,127.757,6558.0
2025-04-15 14:00:00,128.09,128.36,127.97,128.06,10991.0,127.6374,127.9065,127.5179,127.6076,10991.0
2025-04-15 14:05:00,128.06,128.13,127.87,128.01,7515.0,127.6076,127.6773,127.4182,127.5577,7515.0
2025-04-15 14:10:00,128.01,128.01,127.65,127.73,7346.0,127.5577,127.5577,127.199,127.2787,7346.0
2025-04-15 14:15:00,127.73,127.8,127.6,127.67,8867.0,127.2787,127.3485,127.1492,127.2189,8867.0
2025-04-15 14:20:00,127.67,127.78,127.53,127.6,8286.0,127.2189,127.3285,127.0794,127.1492,8286.0
2025-04-15 14:25:00,127.61,127.83,127.53,127.53,9316.0,127.1591,127.3784,127.0794,127.0794,9316.0
2025-04-15 14:30:00,127.59,127.87,127.59,127.87,8834.0,127.1392,127.4182,127.1392,127.4182,8834.0
2025-04-15 14:35:00,127.92,128.0,127.73,127.87,10211.0,127.468,127.5478,127.2787,127.4182,10211.0
2025-04-15 14:40:00,127.81,128.1,127.8,128.07,19710.0,127.3584,127.6474,127.3485,127.6175,19710.0
2025-04-15 14:45:00,128.1,128.26,127.91,127.93,12952.0,127.6474,127.8068,127.4581,127.478,12952.0
2025-04-15 14:50:00,127.96,128.09,127.77,127.98,12882.0,127.5079,127.6374,127.3186,127.5278,12882.0
2025-04-15 14:55:00,127.95,128.13,127.95,128.06,30343.0,127.4979,127.6773,127.4979,127.6076,30343.0
2025-04-15 15:00:00,128.06,128.07,127.87,127.98,26954.0,127.6076,127.6175,127.4182,127.5278,26954.0
2025-04-15 15:05:00,127.98,128.15,127.83,127.94,15990.0,127.5278,127.6972,127.3784,127.488,15990.0
2025-04-15 15:10:00,127.88,128.25,127.83,128.19,12838.0,127.4282,127.7969,127.3784,127.7371,12838.0
2025-04-15 15:15:00,128.12,128.17,127.97,128.09,13015.0,127.6673,127.7172,127.5179,127.6374,13015.0
2025-04-15 15:20:00,128.0,128.07,127.79,127.81,11511.0,127.5478,127.6175,127.3385,127.3584,11511.0
2025-04-15 15:25:00,127.79,127.85,127.5,127.69,17297.0,127.3385,127.3983,127.0495,127.2389,17297.0
2025-04-15 15:30:00,127.83,128.07,127.77,127.9,20113.0,127.3784,127.6175,127.3186,127.4481,20113.0
2025-04-15 15:35:00,127.85,128.07,127.72,127.84,31660.0,127.3983,127.6175,127.2688,127.3883,31660.0
2025-04-15 15:40:00,127.84,127.98,127.67,127.75,18220.0,127.3883,127.5278,127.2189,127.2986,18220.0
2025-04-15 15:45:00,127.75,127.82,127.55,127.79,26861.0,127.2986,127.3684,127.0994,127.3385,26861.0
2025-04-15 15:50:00,127.78,128.17,127.59,128.0,36556.0,127.3285,127.7172,127.1392,127.5478,36556.0
2025-04-15 15:55:00,128.01,128.05,127.67,127.82,195895.0,127.5577,127.5976,127.2189,127.3684,195895.0
2025-04-16 09:30:00,125.8,126.58,125.6,126.14,59287.0,125.3555,126.1328,125.1562,125.6943,59287.0
2025-04-16 09:35:00,126.13,126.94,125.56,126.34,8390.0,125.6844,126.4915,125.1164,125.8936,8390.0
2025-04-16 09:40:00,126.17,127.0,126.04,126.97,15267.0,125.7242,126.5513,125.5947,126.5214,15267.0
2025-04-16 09:45:00,126.94,126.94,126.16,126.16,12859.0,126.4915,126.4915,125.7143,125.7143,12859.0
2025-04-16 09:50:00,126.1,126.36,125.42,125.8,11873.0,125.6545,125.9136,124.9769,125.3555,11873.0
2025-04-16 09:55:00,125.67,125.67,124.93,124.93,11010.0,125.226,125.226,124.4886,124.4886,11010.0
2025-04-16 10:00:00,124.95,125.46,124.95,125.25,10502.0,124.5085,125.0167,124.5085,124.8075,10502.0
2025-04-16 10:05:00,125.26,126.1,125.17,125.84,25282.0,124.8174,125.6545,124.7278,125.3954,25282.0
2025-04-16 10:10:00,126.01,126.18,125.44,125.51,28273.0,125.5648,125.7342,124.9968,125.0666,28273.0
2025-04-16 10:15:00,125.61,126.12,125.35,126.07,15407.0,125.1662,125.6744,124.9071,125.6246,15407.0
2025-04-16 10:20:00,126.01,126.07,125.74,125.94,15431.0,125.5648,125.6246,125.2958,125.495,15431.0
2025-04-16 10:25:00,126.01,126.43,125.86,126.05,11420.0,125.5648,125.9833,125.4153,125.6047,11420.0
2025-04-16 10:30:00,125.8,126.06,125.67,126.05,16393.0,125.3555,125.6146,125.226,125.6047,16393.0
2025-04-16 10:35:00,125.96,126.16,125.72,125.77,9474.0,125.515,125.7143,125.2758,125.3256,9474.0
2025-04-16 10:40:00,125.83,126.2,125.83,126.19,11173.0,125.3854,125.7541,125.3854,125.7442,11173.0
2025-04-16 10:45:00,126.11,126.35,126.06,126.12,12542.0,125.6644,125.9036,125.6146,125.6744,12542.0
2025-04-16 10:50:00,126.18,126.28,126.02,126.02,8569.0,125.7342,125.8338,125.5748,125.5748,8569.0
2025-04-16 10:55:00,126.09,126.21,125.91,126.21,9139.0,125.6445,125.7641,125.4651,125.7641,9139.0
2025-04-16 11:00:00,126.23,126.52,126.19,126.2,11491.0,125.784,126.073,125.7442,125.7541,11491.0
2025-04-16 11:05:00,126.38,126.5,125.99,126.5,6620.0,125.9335,126.0531,125.5449,126.0531,6620.0
2025-04-16 11:10:00,126.47,126.57,126.31,126.52,5546.0,126.0232,126.1228,125.8637,126.073,5546.0
2025-04-16 11:15:00,126.52,126.79,126.18,126.55,20220.0,126.073,126.342,125.7342,126.1029,20220.0
2025-04-16 11:20:00,126.56,127.21,126.48,127.15,20007.0,126.1129,126.7606,126.0331,126.7008,20007.0
2025-04-16 11:25:00,127.21,127.61,127.2,127.54,10612.0,126.7606,127.1591,126.7506,127.0894,10612.0
2025-04-16 11:30:00,127.58,127.64,127.25,127.58,7177.0,127.1292,127.189,126.8004,127.1292,7177.0
2025-04-16 11:35:00,127.52,127.52,127.22,127.35,6318.0,127.0695,127.0695,126.7705,126.9001,6318.0
2025-04-16 11:40:00,127.35,127.35,127.02,127.07,8086.0,126.9001,126.9001,126.5712,126.6211,8086.0
2025-04-16 11:45:00,127.2,127.2,126.85,126.87,11543.0,126.7506,126.7506,126.4018,126.4218,11543.0
2025-04-16 11:50:00,126.95,127.02,126.8,126.8,9311.0,126.5015,126.5712,126.352,126.352,9311.0
2025-04-16 11:55:00,126.81,126.96,126.56,126.57,5774.0,126.362,126.5114,126.1129,126.1228,5774.0
2025-04-16 12:00:00,126.74,126.78,126.53,126.75,5815.0,126.2922,126.3321,126.083,126.3022,5815.0
2025-04-16 12:05:00,126.7,126.73,126.44,126.69,11588.0,126.2524,126.2823,125.9933,126.2424,11588.0
2025-04-16 12:10:00,126.56,126.75,126.38,126.48,6644.0,126.1129,126.3022,125.9335,126.0331,6644.0
2025-04-16 12:15:00,126.4,126.57,126.35,126.42,4560.0,125.9534,126.1228,125.9036,125.9733,4560.0
2025-04-16 12:20:00,126.42,126.49,126.09,126.26,15357.0,125.9733,126.0431,125.6445,125.8139,15357.0
2025-04-16 12:25:00,126.3,126.59,126.23,126.57,125979.0,125.8538,126.1427,125.784,126.1228,125979.0
2025-04-16 12:30:00,126.63,126.87,126.56,126.8,8726.0,126.1826,126.4218,126.1129,126.352,8726.0
2025-04-16 12:35:00,126.81,126.81,126.43,126.5,7504.0,126.362,126.362,125.9833,126.0531,7504.0
2025-04-16 12:40:00,126.38,126.74,126.33,126.74,4642.0,125.9335,126.2922,125.8837,126.2922,4642.0
2025-04-16 12:45:00,126.66,126.66,126.41,126.48,2873.0,126.2125,126.2125,125.9634,126.0331,2873.0
2025-04-16 12:50:00,126.42,126.56,126.34,126.48,3642.0,125.9733,126.1129,125.8936,126.0331,3642.0
2025-04-16 12:55:00,126.46,126.58,126.37,126.43,4559.0,126.0132,126.1328,125.9235,125.9833,4559.0
2025-04-16 13:00:00,126.36,126.62,126.19,126.48,19640.0,125.9136,126.1726,125.7442,126.0331,19640.0
2025-04-16 13:05:00,126.44,126.68,126.4,126.48,8654.0,125.9933,126.2324,125.9534,126.0331,8654.0
2025-04-16 13:10:00,126.48,126.49,126.27,126.31,7016.0,126.0331,126.0431,125.8239,125.8637,7016.0
2025-04-16 13:15:00,126.31,126.63,126.3,126.63,6141.0,125.8637,126.1826,125.8538,126.1826,6141.0
2025-04-16 13:20:00,126.54,126.67,126.22,126.22,4804.0,126.0929,126.2225,125.7741,125.7741,4804.0
2025-04-16 13:25:00,126.22,126.58,126.21,126.54,4358.0,125.7741,126.1328,125.7641,126.0929,4358.0
2025-04-16 13:30:00,126.58,126.59,125.64,125.73,42063.0,126.1328,126.1427,125.1961,125.2858,42063.0
2025-04-16 13:35:00,125.85,125.89,125.48,125.48,5248.0,125.4054,125.4452,125.0367,125.0367,5248.0
2025-04-16 13:40:00,125.43,125.43,124.98,125.11,6914.0,124.9868,124.9868,124.5384,124.668,6914.0
2025-04-16 13:45:00,125.14,125.14,124.52,124.67,11367.0,124.6979,124.6979,124.0801,124.2295,11367.0
2025-04-16 13:50:00,124.76,125.04,124.47,124.59,16480.0,124.3192,124.5982,124.0302,124.1498,16480.0
2025-04-16 13:55:00,124.74,124.76,123.92,124.05,13541.0,124.2993,124.3192,123.4822,123.6117,13541.0
2025-04-16 14:00:00,124.1,125.01,124.1,124.55,34787.0,123.6615,124.5683,123.6615,124.11,34787.0
2025-04-16 14:05:00,124.61,124.83,124.53,124.79,8785.0,124.1697,124.389,124.09,124.3491,8785.0
2025-04-16 14:10:00,124.8,125.23,124.8,125.23,12217.0,124.3591,124.7876,124.3591,124.7876,12217.0
2025-04-16 14:15:00,125.32,125.32,124.62,124.82,6002.0,124.8772,124.8772,124.1797,124.379,6002.0
2025-04-16 14:20:00,124.78,125.36,124.66,125.22,8440.0,124.3391,124.9171,124.2196,124.7776,8440.0
2025-04-16 14:25:00,125.22,125.44,125.15,125.19,25090.0,124.7776,124.9968,124.7078,124.7477,25090.0
2025-04-16 14:30:00,125.18,125.19,124.82,125.04,7904.0,124.7377,124.7477,124.379,124.5982,7904.0
2025-04-16 14:35:00,124.97,125.02,124.61,124.62,8514.0,124.5285,124.5783,124.1697,124.1797,8514.0
2025-04-16 14:40:00,124.6,124.77,124.54,124.56,11069.0,124.1598,124.3292,124.1,124.1199,11069.0
2025-04-16 14:45:00,124.57,124.68,124.39,124.44,9525.0,124.1299,124.2395,123.9505,124.0003,9525.0
2025-04-16 14:50:00,124.35,124.56,124.26,124.38,11360.0,123.9107,124.1199,123.821,123.9406,11360.0
2025-04-16 14:55:00,124.39,124.58,124.07,124.11,8178.0,123.9505,124.1398,123.6317,123.6715,8178.0
2025-04-16 15:00:00,124.12,124.28,123.82,123.84,6292.0,123.6815,123.8409,123.3825,123.4025,6292.0
2025-04-16 15:05:00,123.84,123.99,123.56,123.59,37162.0,123.4025,123.5519,123.1235,123.1533,37162.0
2025-04-16 15:10:00,123.54,123.87,123.3,123.74,25062.0,123.1035,123.4324,122.8644,123.3028,25062.0
2025-04-16 15:15:00,123.76,123.96,123.66,123.73,12011.0,123.3227,123.522,123.2231,123.2929,12011.0
2025-04-16 15:20:00,123.6,123.94,123.59,123.6,4909.0,123.1633,123.5021,123.1533,123.1633,4909.0
2025-04-16 15:25:00,123.59,123.79,123.43,123.73,9711.0,123.1533,123.3526,122.9939,123.2929,9711.0
2025-04-16 15:30:00,123.8,124.29,123.8,124.16,20175.0,123.3626,123.8509,123.3626,123.7213,20175.0
2025-04-16 15:35:00,124.14,124.3,123.72,124.08,18952.0,123.7014,123.8608,123.2829,123.6416,18952.0
2025-04-16 15:40:00,124.09,124.49,123.97,124.31,27331.0,123.6516,124.0502,123.532,123.8708,27331.0
2025-04-16 15:45:00,124.3,124.58,124.12,124.56,17736.0,123.8608,124.1398,123.6815,124.1199,17736.0
2025-04-16 15:50:00,124.72,125.5,124.39,125.45,49506.0,124.2794,125.0566,123.9505,125.0068,49506.0
2025-04-16 15:55:00,125.37,125.53,125.08,125.22,144265.0,124.9271,125.0865,124.6381,124.7776,144265.0
2025-04-17 09:30:00,126.28,126.91,125.73,126.22,118759.0,125.8338,126.4616,125.2858,125.7741,118759.0
2025-04-17 09:35:00,125.92,126.47,125.43,126.09,9255.0,125.4751,126.0232,124.9868,125.6445,9255.0
2025-04-17 09:40:00,125.76,127.0,125.67,126.59,9242.0,125.3157,126.5513,125.226,126.1427,9242.0
2025-04-17 09:45:00,126.36,126.75,126.28,126.75,19901.0,125.9136,126.3022,125.8338,126.3022,19901.0
2025-04-17 09:50:00,126.64,127.0,126.45,126.78,50129.0,126.1926,126.5513,126.0032,126.3321,50129.0
2025-04-17 09:55:00,126.78,127.3,126.55,126.83,53017.0,126.3321,126.8502,126.1029,126.3819,53017.0
2025-04-17 10:00:00,126.92,127.05,126.3,126.74,72266.0,126.4716,126.6011,125.8538,126.2922,72266.0
2025-04-17 10:05:00,126.82,126.82,125.76,126.06,20641.0,126.3719,126.3719,125.3157,125.6146,20641.0
2025-04-17 10:10:00,126.23,126.39,125.82,126.35,11341.0,125.784,125.9435,125.3755,125.9036,11341.0
2025-04-17 10:15:00,126.57,126.57,125.76,125.9,6293.0,126.1228,126.1228,125.3157,125.4552,6293.0
2025-04-17 10:20:00,125.82,125.84,125.53,125.53,4578.0,125.3755,125.3954,125.0865,125.0865,4578.0
2025-04-17 10:25:00,125.52,125.65,125.14,125.14,8585.0,125.0765,125.2061,124.6979,124.6979,8585.0
2025-04-17 10:30:00,125.18,125.44,125.02,125.4,11479.0,124.7377,124.9968,124.5783,124.957,11479.0
2025-04-17 10:35:00,125.31,125.32,125.02,125.27,10425.0,124.8673,124.8772,124.5783,124.8274,10425.0
2025-04-17 10:40:00,125.26,125.75,125.04,125.58,21287.0,124.8174,125.3057,124.5982,125.1363,21287.0
2025-04-17 10:45:00,125.52,125.74,125.39,125.49,7117.0,125.0765,125.2958,124.947,125.0466,7117.0
2025-04-17 10:50:00,125.5,125.62,125.23,125.52,7676.0,125.0566,125.1762,124.7876,125.0765,7676.0
2025-04-17 10:55:00,125.4,125.42,125.08,125.08,8389.0,124.957,124.9769,124.6381,124.6381,8389.0
2025-04-17 11:00:00,125.08,125.54,125.07,125.44,9948.0,124.6381,125.0965,124.6281,124.9968,9948.0
2025-04-17 11:05:00,125.53,126.26,125.49,126.14,10189.0,125.0865,125.8139,125.0466,125.6943,10189.0
2025-04-17 11:10:00,126.07,126.61,125.94,126.46,11413.0,125.6246,126.1627,125.495,126.0132,11413.0
2025-04-17 11:15:00,126.47,126.74,126.34,126.68,7318.0,126.0232,126.2922,125.8936,126.2324,7318.0
2025-04-17 11:20:00,126.57,126.59,126.12,126.23,4757.0,126.1228,126.1427,125.6744,125.784,4757.0
2025-04-17 11:25:00,126.25,126.25,125.78,125.83,8812.0,125.8039,125.8039,125.3356,125.3854,8812.0
2025-04-17 11:30:00,125.93,126.36,125.92,126.21,5025.0,125.4851,125.9136,125.4751,125.7641,5025.0
2025-04-17 11:35:00,126.15,126.5,125.97,126.32,9376.0,125.7043,126.0531,125.5249,125.8737,9376.0
2025-04-17 11:40:00,126.33,126.47,126.17,126.17,6963.0,125.8837,126.0232,125.7242,125.7242,6963.0
2025-04-17 11:45:00,126.21,126.57,126.08,126.26,19894.0,125.7641,126.1228,125.6345,125.8139,19894.0
2025-04-17 11:50:00,126.19,126.77,126.16,126.16,8534.0,125.7442,126.3221,125.7143,125.7143,8534.0
2025-04-17 11:55:00,126.23,126.42,126.08,126.13,5100.0,125.784,125.9733,125.6345,125.6844,5100.0
2025-04-17 12:00:00,126.13,126.84,125.67,125.69,23395.0,125.6844,126.3919,125.226,125.2459,23395.0
2025-04-17 12:05:00,125.71,126.84,125.7,126.52,31207.0,125.2659,126.3919,125.2559,126.073,31207.0
2025-04-17 12:10:00,126.37,126.41,125.84,126.26,11458.0,125.9235,125.9634,125.3954,125.8139,11458.0
2025-04-17 12:15:00,126.26,126.92,126.1,126.83,14409.0,125.8139,126.4716,125.6545,126.3819,14409.0
2025-04-17 12:20:00,126.83,127.36,126.81,127.09,9770.0,126.3819,126.91,126.362,126.641,9770.0
2025-04-17 12:25:00,127.03,127.33,126.9,127.14,8778.0,126.5812,126.8801,126.4517,126.6908,8778.0
2025-04-17 12:30:00,127.08,127.59,126.87,127.47,22347.0,126.631,127.1392,126.4218,127.0196,22347.0
2025-04-17 12:35:00,127.54,127.69,127.17,127.31,36010.0,127.0894,127.2389,126.7207,126.8602,36010.0
2025-04-17 12:40:00,127.34,127.39,126.81,127.0,20379.0,126.8901,126.9399,126.362,126.5513,20379.0
2025-04-17 12:45:00,127.0,127.36,126.94,127.15,12339.0,126.5513,126.91,126.4915,126.7008,12339.0
2025-04-17 12:50:00,127.25,127.48,127.15,127.39,20170.0,126.8004,127.0296,126.7008,126.9399,20170.0
2025-04-17 12:55:00,127.37,127.63,127.37,127.5,8004.0,126.92,127.1791,126.92,127.0495,8004.0
2025-04-17 13:00:00,127.55,127.89,127.32,127.48,17497.0,127.0994,127.4382,126.8702,127.0296,17497.0
2025-04-17 13:05:00,127.48,127.5,127.23,127.42,5468.0,127.0296,127.0495,126.7805,126.9698,5468.0
2025-04-17 13:10:00,127.38,127.47,127.15,127.18,3653.0,126.93,127.0196,126.7008,126.7307,3653.0
2025-04-17 13:15:00,127.18,127.18,126.8,126.94,5681.0,126.7307,126.7307,126.352,126.4915,5681.0
2025-04-17 13:20:00,126.94,126.94,126.6,126.82,7635.0,126.4915,126.4915,126.1527,126.3719,7635.0
2025-04-17 13:25:00,126.75,126.93,126.65,126.65,10318.0,126.3022,126.4815,126.2025,126.2025,10318.0
2025-04-17 13:30:00,126.73,127.31,126.68,127.19,9201.0,126.2823,126.8602,126.2324,126.7406,9201.0
2025-04-17 13:35:00,127.09,127.14,126.93,127.13,7115.0,126.641,126.6908,126.4815,126.6808,7115.0
2025-04-17 13:40:00,127.16,127.24,126.74,126.96,8324.0,126.7107,126.7905,126.2922,126.5114,8324.0
2025-04-17 13:45:00,127.05,127.42,126.93,127.05,16730.0,126.6011,126.9698,126.4815,126.6011,16730.0
2025-04-17 13:50:00,127.05,127.4,126.94,127.29,5875.0,126.6011,126.9499,126.4915,126.8403,5875.0
2025-04-17 13:55:00,127.39,127.49,127.06,127.21,7508.0,126.9399,127.0396,126.6111,126.7606,7508.0
2025-04-17 14:00:00,127.06,127.22,126.94,127.22,12994.0,126.6111,126.7705,126.4915,126.7705,12994.0
2025-04-17 14:05:00,127.19,127.43,127.16,127.38,11238.0,126.7406,126.9798,126.7107,126.93,11238.0
2025-04-17 14:10:00,127.41,127.56,127.13,127.16,18869.0,126.9599,127.1093,126.6808,126.7107,18869.0
2025-04-17 14:15:00,127.13,127.64,127.06,127.63,10391.0,126.6808,127.189,126.6111,127.1791,10391.0
2025-04-17 14:20:00,127.6,127.72,127.47,127.47,7556.0,127.1492,127.2688,127.0196,127.0196,7556.0
2025-04-17 14:25:00,127.54,127.55,127.29,127.31,8370.0,127.0894,127.0994,126.8403,126.8602,8370.0
2025-04-17 14:30:00,127.35,127.78,127.34,127.57,10880.0,126.9001,127.3285,126.8901,127.1193,10880.0
2025-04-17 14:35:00,127.53,127.75,127.53,127.75,7412.0,127.0794,127.2986,127.0794,127.2986,7412.0
2025-04-17 14:40:00,127.73,127.77,127.5,127.69,18307.0,127.2787,127.3186,127.0495,127.2389,18307.0
2025-04-17 14:45:00,127.7,127.82,127.28,127.37,20587.0,127.2488,127.3684,126.8303,126.92,20587.0
2025-04-17 14:50:00,127.26,127.51,127.0,127.35,9620.0,126.8104,127.0595,126.5513,126.9001,9620.0
2025-04-17 14:55:00,127.25,127.25,126.9,126.94,7346.0,126.8004,126.8004,126.4517,126.4915,7346.0
2025-04-17 15:00:00,126.94,127.07,126.8,126.97,11502.0,126.4915,126.6211,126.352,126.5214,11502.0
2025-04-17 15:05:00,126.97,126.97,126.76,126.92,18873.0,126.5214,126.5214,126.3121,126.4716,18873.0
2025-04-17 15:10:00,126.91,126.94,126.47,126.55,13665.0,126.4616,126.4915,126.0232,126.1029,13665.0
2025-04-17 15:15:00,126.62,126.67,126.39,126.55,20518.0,126.1726,126.2225,125.9435,126.1029,20518.0
2025-04-17 15:20:00,126.61,126.81,126.19,126.7,11372.0,126.1627,126.362,125.7442,126.2524,11372.0
2025-04-17 15:25:00,126.72,126.87,126.53,126.56,14392.0,126.2723,126.4218,126.083,126.1129,14392.0
2025-04-17 15:30:00,126.62,126.89,126.58,126.72,22616.0,126.1726,126.4417,126.1328,126.2723,22616.0
2025-04-17 15:35:00,126.77,127.01,126.64,126.88,28644.0,126.3221,126.5613,126.1926,126.4317,28644.0
2025-04-17 15:40:00,126.88,127.16,126.66,126.9,39328.0,126.4317,126.7107,126.2125,126.4517,39328.0
2025-04-17 15:45:00,126.96,126.99,126.56,126.64,52797.0,126.5114,126.5413,126.1129,126.1926,52797.0
2025-04-17 15:50:00,126.44,127.3,126.4,127.2,60959.0,125.9933,126.8502,125.9534,126.7506,60959.0
2025-04-17 15:55:00,127.09,127.15,126.6,126.84,167794.0,126.641,126.7008,126.1527,126.3919,167794.0
2025-04-21 09:30:00,124.63,125.12,123.81,123.96,48027.0,124.1897,124.6779,123.3726,123.522,48027.0
2025-04-21 09:35:00,124.29,124.53,123.53,123.74,11932.0,123.8509,124.09,123.0936,123.3028,11932.0
2025-04-21 09:40:00,124.15,124.66,123.78,124.29,14834.0,123.7114,124.2196,123.3427,123.8509,14834.0
2025-04-21 09:45:00,124.21,124.59,123.83,124.37,14117.0,123.7712,124.1498,123.3925,123.9306,14117.0
2025-04-21 09:50:00,124.33,124.37,123.79,123.95,13462.0,123.8907,123.9306,123.3526,123.5121,13462.0
2025-04-21 09:55:00,123.77,123.77,122.72,122.88,6601.0,123.3327,123.3327,122.2864,122.4459,6601.0
2025-04-21 10:00:00,122.69,122.77,122.2,122.28,16583.0,122.2565,122.3362,121.7683,121.848,16583.0
2025-04-21 10:05:00,122.39,122.44,121.76,121.76,37777.0,121.9576,122.0074,121.3298,121.3298,37777.0
2025-04-21 10:10:00,121.81,121.98,121.54,121.86,106644.0,121.3796,121.549,121.1106,121.4295,106644.0
2025-04-21 10:15:00,121.84,121.94,121.31,121.6,47730.0,121.4095,121.5092,120.8814,121.1704,47730.0
2025-04-21 10:20:00,121.63,121.95,121.28,121.42,23639.0,121.2003,121.5191,120.8515,120.991,23639.0
2025-04-21 10:25:00,121.41,121.6,121.22,121.37,22128.0,120.981,121.1704,120.7917,120.9412,22128.0
2025-04-21 10:30:00,121.3,121.57,121.1,121.19,21136.0,120.8714,121.1405,120.6721,120.7618,21136.0
2025-04-21 10:35:00,121.18,121.57,121.17,121.56,30458.0,120.7519,121.1405,120.7419,121.1305,30458.0
2025-04-21 10:40:00,121.56,121.95,121.56,121.64,28376.0,121.1305,121.5191,121.1305,121.2102,28376.0
2025-04-21 10:45:00,121.67,121.79,121.15,121.16,22990.0,121.2401,121.3597,120.722,120.7319,22990.0
2025-04-21 10:50:00,121.14,121.18,120.83,120.86,53907.0,120.712,120.7519,120.4031,120.433,53907.0
2025-04-21 10:55:00,120.87,120.89,120.62,120.79,25959.0,120.443,120.4629,120.1938,120.3632,25959.0
2025-04-21 11:00:00,120.8,121.12,120.79,120.85,18510.0,120.3732,120.6921,120.3632,120.423,18510.0
2025-04-21 11:05:00,120.92,121.06,120.53,120.75,17957.0,120.4928,120.6323,120.1042,120.3234,17957.0
2025-04-21 11:10:00,120.72,120.82,120.41,120.41,26060.0,120.2935,120.3931,119.9846,119.9846,26060.0
2025-04-21 11:15:00,120.44,120.78,120.44,120.61,26733.0,120.0145,120.3533,120.0145,120.1839,26733.0
2025-04-21 11:20:00,120.61,120.71,120.31,120.38,39738.0,120.1839,120.2835,119.8849,119.9547,39738.0
2025-04-21 11:25:00,120.36,120.44,120.1,120.17,28860.0,119.9348,120.0145,119.6757,119.7454,28860.0
2025-04-21 11:30:00,120.19,120.28,119.79,119.87,39982.0,119.7654,119.855,119.3668,119.4465,39982.0
2025-04-21 11:35:00,119.83,120.04,119.74,119.9,23524.0,119.4066,119.6159,119.3169,119.4764,23524.0
2025-04-21 11:40:00,119.89,119.95,119.67,119.68,36179.0,119.4664,119.5262,119.2472,119.2572,36179.0
2025-04-21 11:45:00,119.68,119.74,119.36,119.42,38885.0,119.2572,119.3169,118.9383,118.9981,38885.0
2025-04-21 11:50:00,119.44,119.44,119.18,119.27,26126.0,119.018,119.018,118.7589,118.8486,26126.0
2025-04-21 11:55:00,119.27,119.44,119.18,119.31,22171.0,118.8486,119.018,118.7589,118.8885,22171.0
2025-04-21 12:00:00,119.25,119.51,119.22,119.46,24002.0,118.8287,119.0878,118.7988,119.0379,24002.0
2025-04-21 12:05:00,119.45,119.81,119.4,119.77,27233.0,119.028,119.3867,118.9782,119.3468,27233.0
2025-04-21 12:10:00,119.77,120.05,119.67,120.0,31234.0,119.3468,119.6259,119.2472,119.576,31234.0
2025-04-21 12:15:00,119.95,119.96,119.66,119.81,14964.0,119.5262,119.5362,119.2372,119.3867,14964.0
2025-04-21 12:20:00,119.81,120.02,119.74,119.98,45536.0,119.3867,119.596,119.3169,119.5561,45536.0
2025-04-21 12:25:00,120.01,120.04,119.62,119.89,16826.0,119.586,119.6159,119.1974,119.4664,16826.0
2025-04-21 12:30:00,119.89,120.22,119.88,120.0,47054.0,119.4664,119.7953,119.4565,119.576,47054.0
2025-04-21 12:35:00,119.98,120.31,119.98,120.25,26739.0,119.5561,119.8849,119.5561,119.8251,26739.0
2025-04-21 12:40:00,120.25,120.45,120.24,120.42,19360.0,119.8251,120.0244,119.8152,119.9945,19360.0
2025-04-21 12:45:00,120.38,120.53,120.16,120.25,30895.0,119.9547,120.1042,119.7355,119.8251,30895.0
2025-04-21 12:50:00,120.26,120.26,119.95,120.0,16261.0,119.8351,119.8351,119.5262,119.576,16261.0
2025-04-21 12:55:00,119.94,119.94,119.75,119.77,16540.0,119.5162,119.5162,119.3269,119.3468,16540.0
2025-04-21 13:00:00,119.82,120.04,119.48,119.48,15653.0,119.3967,119.6159,119.0579,119.0579,15653.0
2025-04-21 13:05:00,119.48,119.64,119.43,119.53,12942.0,119.0579,119.2173,119.008,119.1077,12942.0
2025-04-21 13:10:00,119.53,119.57,119.33,119.44,15302.0,119.1077,119.1475,118.9084,119.018,15302.0
2025-04-21 13:15:00,119.41,119.65,119.26,119.61,24715.0,118.9881,119.2273,118.8386,119.1874,24715.0
2025-04-21 13:20:00,119.62,119.8,119.55,119.58,20670.0,119.1974,119.3767,119.1276,119.1575,20670.0
2025-04-21 13:25:00,119.52,119.74,119.39,119.63,23187.0,119.0977,119.3169,118.9682,119.2073,23187.0
2025-04-21 13:30:00,119.63,119.71,119.47,119.52,26381.0,119.2073,119.2871,119.0479,119.0977,26381.0
2025-04-21 13:35:00,119.53,119.55,119.25,119.35,21377.0,119.1077,119.1276,118.8287,118.9283,21377.0
2025-04-21 13:40:00,119.4,119.51,119.2,119.4,23082.0,118.9782,119.0878,118.7789,118.9782,23082.0
2025-04-21 13:45:00,119.37,119.45,119.19,119.24,16777.0,118.9483,119.028,118.7689,118.8187,16777.0
2025-04-21 13:50:00,119.23,119.31,119.12,119.18,18943.0,118.8088,118.8885,118.6991,118.7589,18943.0
2025-04-21 13:55:00,119.15,119.23,119.04,119.21,19305.0,118.729,118.8088,118.6194,118.7888,19305.0
2025-04-21 14:00:00,119.21,119.34,119.1,119.33,31853.0,118.7888,118.9184,118.6792,118.9084,31853.0
2025-04-21 14:05:00,119.32,119.44,119.1,119.39,44022.0,118.8984,119.018,118.6792,118.9682,44022.0
2025-04-21 14:10:00,119.39,119.5,119.32,119.49,36613.0,118.9682,119.0778,118.8984,119.0678,36613.0
2025-04-21 14:15:00,119.43,119.73,119.42,119.57,21846.0,119.008,119.307,118.9981,119.1475,21846.0
2025-04-21 14:20:00,119.57,119.61,119.33,119.33,14469.0,119.1475,119.1874,118.9084,118.9084,14469.0
2025-04-21 14:25:00,119.33,119.37,119.07,119.17,70385.0,118.9084,118.9483,118.6493,118.749,70385.0
2025-04-21 14:30:00,119.19,119.48,119.13,119.19,41006.0,118.7689,119.0579,118.7091,118.7689,41006.0
2025-04-21 14:35:00,119.19,119.25,118.85,118.86,49371.0,118.7689,118.8287,118.4301,118.4401,49371.0
2025-04-21 14:40:00,118.83,118.89,118.68,118.8,51904.0,118.4102,118.47,118.2607,118.3803,51904.0
2025-04-21 14:45:00,118.77,118.88,118.57,118.65,54784.0,118.3504,118.46,118.1511,118.2308,54784.0
2025-04-21 14:50:00,118.7,118.71,118.39,118.42,66810.0,118.2806,118.2906,117.9717,118.0016,66810.0
2025-04-21 14:55:00,118.43,118.48,118.28,118.38,51438.0,118.0116,118.0614,117.8621,117.9618,51438.0
2025-04-21 15:00:00,118.41,118.91,118.4,118.88,48449.0,117.9916,118.4899,117.9817,118.46,48449.0
2025-04-21 15:05:00,118.92,119.25,118.91,119.18,22145.0,118.4998,118.8287,118.4899,118.7589,22145.0
2025-04-21 15:10:00,119.2,119.28,119.0,119.04,19610.0,118.7789,118.8586,118.5796,118.6194,19610.0
2025-04-21 15:15:00,119.08,119.32,119.06,119.19,17205.0,118.6593,118.8984,118.6394,118.7689,17205.0
2025-04-21 15:20:00,119.29,119.39,119.18,119.27,28148.0,118.8685,118.9682,118.7589,118.8486,28148.0
2025-04-21 15:25:00,119.33,119.43,119.06,119.22,34400.0,118.9084,119.008,118.6394,118.7988,34400.0
2025-04-21 15:30:00,119.29,119.41,119.12,119.25,49645.0,118.8685,118.9881,118.6991,118.8287,49645.0
2025-04-21 15:35:00,119.29,119.74,119.15,119.59,47168.0,118.8685,119.3169,118.729,119.1675,47168.0
2025-04-21 15:40:00,119.59,119.73,119.4,119.46,58209.0,119.1675,119.307,118.9782,119.0379,58209.0
2025-04-21 15:45:00,119.43,119.55,119.04,119.41,56896.0,119.008,119.1276,118.6194,118.9881,56896.0
2025-04-21 15:50:00,119.29,119.67,119.14,119.53,95563.0,118.8685,119.2472,118.7191,119.1077,95563.0
2025-04-21 15:55:00,119.57,119.68,119.22,119.56,289241.0,119.1475,119.2572,118.7988,119.1376,289241.0
2025-04-22 09:30:00,122.15,122.99,121.28,121.71,49320.0,121.7184,122.5555,120.8515,121.28,49320.0
2025-04-22 09:35:00,121.84,122.57,121.57,122.44,17906.0,121.4095,122.137,121.1405,122.0074,17906.0
2025-04-22 09:40:00,122.68,123.07,122.35,123.01,19993.0,122.2466,122.6352,121.9177,122.5754,19993.0
2025-04-22 09:45:00,123.01,123.29,122.82,122.92,11528.0,122.5754,122.8544,122.3861,122.4857,11528.0
2025-04-22 09:50:00,122.95,122.95,122.6,122.94,14210.0,122.5156,122.5156,122.1668,122.5056,14210.0
2025-04-22 09:55:00,122.81,122.81,122.12,122.78,40959.0,122.3761,122.3761,121.6885,122.3462,40959.0
2025-04-22 10:00:00,122.78,122.8,122.15,122.16,16272.0,122.3462,122.3661,121.7184,121.7284,16272.0
2025-04-22 10:05:00,122.3,122.94,122.19,122.72,33861.0,121.8679,122.5056,121.7583,122.2864,33861.0
2025-04-22 10:10:00,122.77,123.09,122.67,122.96,11689.0,122.3362,122.6551,122.2366,122.5256,11689.0
2025-04-22 10:15:00,122.84,122.84,122.5,122.76,16545.0,122.406,122.406,122.0672,122.3263,16545.0
2025-04-22 10:20:00,122.76,123.01,122.73,122.74,24901.0,122.3263,122.5754,122.2964,122.3063,24901.0
2025-04-22 10:25:00,122.7,122.75,122.11,122.39,30742.0,122.2665,122.3163,121.6786,121.9576,30742.0
2025-04-22 10:30:00,122.29,122.53,122.17,122.4,14228.0,121.8579,122.0971,121.7384,121.9676,14228.0
2025-04-22 10:35:00,122.36,122.81,122.27,122.78,11216.0,121.9277,122.3761,121.838,122.3462,11216.0
2025-04-22 10:40:00,122.78,122.78,122.38,122.72,28783.0,122.3462,122.3462,121.9476,122.2864,28783.0
2025-04-22 10:45:00,122.61,122.75,122.4,122.43,8626.0,122.1768,122.3163,121.9676,121.9974,8626.0
2025-04-22 10:50:00,122.39,122.46,122.08,122.37,13627.0,121.9576,122.0273,121.6487,121.9377,13627.0
2025-04-22 10:55:00,122.37,122.71,122.34,122.55,20736.0,121.9377,122.2765,121.9078,122.117,20736.0
2025-04-22 11:00:00,122.64,123.01,122.63,122.95,27374.0,122.2067,122.5754,122.1967,122.5156,27374.0
2025-04-22 11:05:00,122.87,123.17,122.79,123.16,10445.0,122.4359,122.7348,122.3562,122.7249,10445.0
2025-04-22 11:10:00,123.22,123.46,123.16,123.29,16904.0,122.7847,123.0238,122.7249,122.8544,16904.0
2025-04-22 11:15:00,123.31,123.44,123.25,123.39,9083.0,122.8743,123.0039,122.8145,122.9541,9083.0
2025-04-22 11:20:00,123.39,123.42,123.1,123.18,16178.0,122.9541,122.9839,122.6651,122.7448,16178.0
2025-04-22 11:25:00,123.18,123.18,122.79,122.79,10968.0,122.7448,122.7448,122.3562,122.3562,10968.0
2025-04-22 11:30:00,122.79,122.81,122.46,122.59,11174.0,122.3562,122.3761,122.0273,122.1569,11174.0
2025-04-22 11:35:00,122.61,122.61,122.38,122.4,11172.0,122.1768,122.1768,121.9476,121.9676,11172.0
2025-04-22 11:40:00,122.39,122.5,122.08,122.09,13611.0,121.9576,122.0672,121.6487,121.6586,13611.0
2025-04-22 11:45:00,122.09,122.28,122.08,122.14,13888.0,121.6586,121.848,121.6487,121.7085,13888.0
2025-04-22 11:50:00,122.18,122.41,122.12,122.41,9723.0,121.7483,121.9775,121.6885,121.9775,9723.0
2025-04-22 11:55:00,122.36,123.04,122.33,122.91,24327.0,121.9277,122.6053,121.8978,122.4757,24327.0
2025-04-22 12:00:00,122.94,123.69,122.86,123.63,21538.0,122.5056,123.253,122.4259,123.1932,21538.0
2025-04-22 12:05:00,123.68,123.69,123.28,123.47,12700.0,123.243,123.253,122.8444,123.0338,12700.0
2025-04-22 12:10:00,123.5,123.71,123.39,123.71,17828.0,123.0637,123.2729,122.9541,123.2729,17828.0
2025-04-22 12:15:00,123.76,123.88,123.61,123.75,11475.0,123.3227,123.4423,123.1733,123.3128,11475.0
2025-04-22 12:20:00,123.75,124.1,123.71,124.03,10765.0,123.3128,123.6615,123.2729,123.5918,10765.0
2025-04-22 12:25:00,124.03,124.32,123.95,124.01,15540.0,123.5918,123.8808,123.5121,123.5719,15540.0
2025-04-22 12:30:00,123.94,124.3,123.86,123.96,23510.0,123.5021,123.8608,123.4224,123.522,23510.0
2025-04-22 12:35:00,123.92,123.98,123.56,123.59,9051.0,123.4822,123.542,123.1235,123.1533,9051.0
2025-04-22 12:40:00,123.58,123.72,123.28,123.67,19525.0,123.1434,123.2829,122.8444,123.2331,19525.0
2025-04-22 12:45:00,123.67,123.73,123.25,123.51,13952.0,123.2331,123.2929,122.8145,123.0736,13952.0
2025-04-22 12:50:00,123.43,123.45,123.07,123.41,8668.0,122.9939,123.0138,122.6352,122.974,8668.0
2025-04-22 12:55:00,123.4,123.51,123.36,123.4,8183.0,122.964,123.0736,122.9242,122.964,8183.0
2025-04-22 13:00:00,123.41,123.62,123.4,123.53,15901.0,122.974,123.1832,122.964,123.0936,15901.0
2025-04-22 13:05:00,123.53,123.69,123.3,123.64,33434.0,123.0936,123.253,122.8644,123.2032,33434.0
2025-04-22 13:10:00,123.55,123.57,122.78,122.86,16839.0,123.1135,123.1334,122.3462,122.4259,16839.0
2025-04-22 13:15:00,122.81,122.87,122.19,122.68,14382.0,122.3761,122.4359,121.7583,122.2466,14382.0
2025-04-22 13:20:00,122.55,122.57,121.99,122.08,18194.0,122.117,122.137,121.559,121.6487,18194.0
2025-04-22 13:25:00,122.13,122.8,121.82,121.93,28074.0,121.6985,122.3661,121.3896,121.4992,28074.0
2025-04-22 13:30:00,121.94,122.12,121.67,122.12,22955.0,121.5092,121.6885,121.2401,121.6885,22955.0
2025-04-22 13:35:00,122.08,122.58,122.08,122.37,12550.0,121.6487,122.1469,121.6487,121.9377,12550.0
2025-04-22 13:40:00,122.34,122.51,122.19,122.46,10148.0,121.9078,122.0772,121.7583,122.0273,10148.0
2025-04-22 13:45:00,122.45,122.51,122.1,122.1,10338.0,122.0174,122.0772,121.6686,121.6686,10338.0
2025-04-22 13:50:00,122.12,122.47,122.07,122.47,10562.0,121.6885,122.0373,121.6387,122.0373,10562.0
2025-04-22 13:55:00,122.5,122.56,122.08,122.22,10177.0,122.0672,122.127,121.6487,121.7882,10177.0
2025-04-22 14:00:00,122.3,122.8,122.29,122.8,4168.0,121.8679,122.3661,121.8579,122.3661,4168.0
2025-04-22 14:05:00,122.91,123.2,122.79,123.0,2965.0,122.4757,122.7647,122.3562,122.5654,2965.0
2025-04-22 14:10:00,122.97,123.04,122.88,122.97,13568.0,122.5355,122.6053,122.4459,122.5355,13568.0
2025-04-22 14:15:00,123.01,123.17,122.92,123.07,21956.0,122.5754,122.7348,122.4857,122.6352,21956.0
2025-04-22 14:20:00,123.08,123.41,123.07,123.31,9177.0,122.6451,122.974,122.6352,122.8743,9177.0
2025-04-22 14:25:00,123.31,123.42,123.25,123.28,7843.0,122.8743,122.9839,122.8145,122.8444,7843.0
2025-04-22 14:30:00,123.35,123.43,123.25,123.35,14260.0,122.9142,122.9939,122.8145,122.9142,14260.0
2025-04-22 14:35:00,123.29,123.46,123.22,123.29,14248.0,122.8544,123.0238,122.7847,122.8544,14248.0
2025-04-22 14:40:00,123.23,123.49,123.19,123.39,8338.0,122.7946,123.0537,122.7548,122.9541,8338.0
2025-04-22 14:45:00,123.46,123.62,123.32,123.39,14143.0,123.0238,123.1832,122.8843,122.9541,14143.0
2025-04-22 14:50:00,123.4,123.63,123.38,123.56,28245.0,122.964,123.1932,122.9441,123.1235,28245.0
2025-04-22 14:55:00,123.54,123.72,123.54,123.69,13762.0,123.1035,123.2829,123.1035,123.253,13762.0
2025-04-22 15:00:00,123.69,123.8,123.56,123.79,9652.0,123.253,123.3626,123.1235,123.3526,9652.0
2025-04-22 15:05:00,123.84,123.85,123.52,123.63,8532.0,123.4025,123.4124,123.0836,123.1932,8532.0
2025-04-22 15:10:00,123.54,123.58,123.4,123.47,7079.0,123.1035,123.1434,122.964,123.0338,7079.0
2025-04-22 15:15:00,123.48,123.5,123.11,123.27,10513.0,123.0437,123.0637,122.675,122.8345,10513.0
2025-04-22 15:20:00,123.23,123.3,123.04,123.27,6408.0,122.7946,122.8644,122.6053,122.8345,6408.0
2025-04-22 15:25:00,123.28,123.42,123.09,123.2,10502.0,122.8444,122.9839,122.6551,122.7647,10502.0
2025-04-22 15:30:00,123.2,123.35,123.12,123.22,20851.0,122.7647,122.9142,122.685,122.7847,20851.0
2025-04-22 15:35:00,123.16,123.27,122.9,122.91,24926.0,122.7249,122.8345,122.4658,122.4757,24926.0
2025-04-22 15:40:00,122.95,123.69,122.87,123.58,17331.0,122.5156,123.253,122.4359,123.1434,17331.0
2025-04-22 15:45:00,123.48,123.8,123.43,123.73,32161.0,123.0437,123.3626,122.9939,123.2929,32161.0
2025-04-22 15:50:00,123.69,123.69,123.27,123.53,61087.0,123.253,123.253,122.8345,123.0936,61087.0
2025-04-22 15:55:00,123.52,123.79,123.33,123.72,134677.0,123.0836,123.3526,122.8943,123.2829,134677.0
2025-04-23 09:30:00,130.0,130.94,129.45,130.94,96039.0,129.5407,130.4774,128.9926,130.4774,96039.0
2025-04-23 09:35:00,130.95,131.43,129.75,130.98,86550.0,130.4873,130.9656,129.2916,130.5172,86550.0
2025-04-23 09:40:00,130.81,132.43,130.79,132.24,49618.0,130.3478,131.9621,130.3279,131.7728,49618.0
2025-04-23 09:45:00,132.01,133.09,131.75,132.98,62947.0,131.5436,132.6198,131.2845,132.5102,62947.0
2025-04-23 09:50:00,133.05,133.31,131.8,131.8,81244.0,132.5799,132.839,131.3343,131.3343,81244.0
2025-04-23 09:55:00,131.79,131.98,131.18,131.97,69687.0,131.3244,131.5137,130.7165,131.5037,69687.0
2025-04-23 10:00:00,131.95,132.9,131.03,131.55,66392.0,131.4838,132.4305,130.5671,131.0852,66392.0
2025-04-23 10:05:00,131.67,132.1,131.34,132.02,24627.0,131.2048,131.6333,130.876,131.5536,24627.0
2025-04-23 10:10:00,132.03,132.35,131.0,131.42,22580.0,131.5635,131.8824,130.5372,130.9557,22580.0
2025-04-23 10:15:00,131.39,131.39,130.21,130.86,44614.0,130.9258,130.9258,129.75,130.3977,44614.0
2025-04-23 10:20:00,130.75,131.09,130.32,131.0,37334.0,130.288,130.6268,129.8596,130.5372,37334.0
2025-04-23 10:25:00,130.94,131.44,130.86,131.26,31983.0,130.4774,130.9756,130.3977,130.7962,31983.0
2025-04-23 10:30:00,131.23,131.7,131.16,131.58,45282.0,130.7664,131.2347,130.6966,131.1151,45282.0
2025-04-23 10:35:00,131.58,131.97,131.06,131.29,52945.0,131.1151,131.5037,130.597,130.8261,52945.0
2025-04-23 10:40:00,131.31,131.57,131.17,131.17,29383.0,130.8461,131.1052,130.7066,130.7066,29383.0
2025-04-23 10:45:00,131.25,131.85,131.15,131.19,33291.0,130.7863,131.3842,130.6866,130.7265,33291.0
2025-04-23 10:50:00,131.18,131.25,130.86,130.87,21925.0,130.7165,130.7863,130.3977,130.4076,21925.0
2025-04-23 10:55:00,130.75,130.9,130.6,130.74,20849.0,130.288,130.4375,130.1386,130.2781,20849.0
2025-04-23 11:00:00,130.75,131.08,130.14,130.71,41656.0,130.288,130.6169,129.6802,130.2482,41656.0
2025-04-23 11:05:00,130.69,130.95,130.5,130.59,13390.0,130.2283,130.4873,130.0389,130.1286,13390.0
2025-04-23 11:10:00,130.56,130.71,130.42,130.62,18409.0,130.0987,130.2482,129.9592,130.1585,18409.0
2025-04-23 11:15:00,130.66,130.66,130.15,130.24,10606.0,130.1984,130.1984,129.6902,129.7799,10606.0
2025-04-23 11:20:00,130.03,130.21,129.19,129.76,31046.0,129.5706,129.75,128.7336,129.3015,31046.0
2025-04-23 11:25:00,129.65,129.65,128.69,128.87,23566.0,129.1919,129.1919,128.2353,128.4147,23566.0
2025-04-23 11:30:00,128.9,129.23,128.33,129.07,24072.0,128.4446,128.7734,127.8766,128.614,24072.0
2025-04-23 11:35:00,129.05,129.13,128.64,129.05,14607.0,128.5941,128.6738,128.1855,128.5941,14607.0
2025-04-23 11:40:00,129.11,129.24,128.81,128.93,9948.0,128.6538,128.7834,128.3549,128.4745,9948.0
2025-04-23 11:45:00,128.93,129.05,128.31,128.4,13346.0,128.4745,128.5941,127.8567,127.9464,13346.0
2025-04-23 11:50:00,128.4,128.58,128.0,128.52,12396.0,127.9464,128.1257,127.5478,128.0659,12396.0
2025-04-23 11:55:00,128.54,128.74,128.44,128.54,8309.0,128.0859,128.2852,127.9862,128.0859,8309.0
2025-04-23 12:00:00,128.64,128.64,128.19,128.37,11567.0,128.1855,128.1855,127.7371,127.9165,11567.0
2025-04-23 12:05:00,128.35,128.53,127.87,127.92,10417.0,127.8965,128.0759,127.4182,127.468,10417.0
2025-04-23 12:10:00,127.95,128.35,127.75,127.92,5608.0,127.4979,127.8965,127.2986,127.468,5608.0
2025-04-23 12:15:00,127.89,127.93,127.4,127.42,10562.0,127.4382,127.478,126.9499,126.9698,10562.0
2025-04-23 12:20:00,127.42,127.5,127.16,127.25,23577.0,126.9698,127.0495,126.7107,126.8004,23577.0
2025-04-23 12:25:00,127.27,127.89,127.16,127.81,16642.0,126.8203,127.4382,126.7107,127.3584,16642.0
2025-04-23 12:30:00,127.81,128.0,127.63,127.91,14848.0,127.3584,127.5478,127.1791,127.4581,14848.0
2025-04-23 12:35:00,127.91,128.24,127.9,128.22,11992.0,127.4581,127.7869,127.4481,127.767,11992.0
2025-04-23 12:40:00,128.09,128.28,128.01,128.23,13105.0,127.6374,127.8268,127.5577,127.777,13105.0
2025-04-23 12:45:00,128.09,128.19,127.49,127.73,22206.0,127.6374,127.7371,127.0396,127.2787,22206.0
2025-04-23 12:50:00,127.65,128.02,127.59,127.91,12621.0,127.199,127.5677,127.1392,127.4581,12621.0
2025-04-23 12:55:00,127.91,128.34,127.89,128.24,21185.0,127.4581,127.8866,127.4382,127.7869,21185.0
2025-04-23 13:00:00,128.24,128.29,127.53,128.17,35897.0,127.7869,127.8367,127.0794,127.7172,35897.0
2025-04-23 13:05:00,128.22,128.65,128.2,128.55,17167.0,127.767,128.1955,127.7471,128.0958,17167.0
2025-04-23 13:10:00,128.54,128.54,128.3,128.43,25896.0,128.0859,128.0859,127.8467,127.9762,25896.0
2025-04-23 13:15:00,128.49,128.64,128.3,128.39,12998.0,128.036,128.1855,127.8467,127.9364,12998.0
2025-04-23 13:20:00,128.36,128.47,128.2,128.38,23103.0,127.9065,128.0161,127.7471,127.9264,23103.0
2025-04-23 13:25:00,128.26,128.44,127.98,127.98,12878.0,127.8068,127.9862,127.5278,127.5278,12878.0
2025-04-23 13:30:00,128.03,128.25,127.63,127.63,15034.0,127.5777,127.7969,127.1791,127.1791,15034.0
2025-04-23 13:35:00,127.62,127.8,127.32,127.47,18779.0,127.1691,127.3485,126.8702,127.0196,18779.0
2025-04-23 13:40:00,127.48,127.79,127.38,127.79,14199.0,127.0296,127.3385,126.93,127.3385,14199.0
2025-04-23 13:45:00,127.8,127.8,127.48,127.65,15374.0,127.3485,127.3485,127.0296,127.199,15374.0
2025-04-23 13:50:00,127.68,128.09,127.5,127.94,10682.0,127.2289,127.6374,127.0495,127.488,10682.0
2025-04-23 13:55:00,128.0,128.28,127.91,128.05,14695.0,127.5478,127.8268,127.4581,127.5976,14695.0
2025-04-23 14:00:00,128.05,128.24,127.82,128.15,7933.0,127.5976,127.7869,127.3684,127.6972,7933.0
2025-04-23 14:05:00,128.18,128.18,127.94,128.1,5153.0,127.7271,127.7271,127.488,127.6474,5153.0
2025-04-23 14:10:00,128.1,128.15,127.31,127.59,46508.0,127.6474,127.6972,126.8602,127.1392,46508.0
2025-04-23 14:15:00,127.61,127.96,127.56,127.78,36259.0,127.1591,127.5079,127.1093,127.3285,36259.0
2025-04-23 14:20:00,127.78,127.87,127.28,127.43,32446.0,127.3285,127.4182,126.8303,126.9798,32446.0
2025-04-23 14:25:00,127.43,127.44,126.98,127.06,12768.0,126.9798,126.9897,126.5314,126.6111,12768.0
2025-04-23 14:30:00,127.07,127.53,127.06,127.29,14987.0,126.6211,127.0794,126.6111,126.8403,14987.0
2025-04-23 14:35:00,127.29,127.43,127.17,127.37,9889.0,126.8403,126.9798,126.7207,126.92,9889.0
2025-04-23 14:40:00,127.35,127.36,126.89,126.89,25026.0,126.9001,126.91,126.4417,126.4417,25026.0
2025-04-23 14:45:00,126.89,127.24,126.78,127.19,12128.0,126.4417,126.7905,126.3321,126.7406,12128.0
2025-04-23 14:50:00,127.2,127.2,126.82,126.95,8425.0,126.7506,126.7506,126.3719,126.5015,8425.0
2025-04-23 14:55:00,126.89,127.28,126.84,127.03,17057.0,126.4417,126.8303,126.3919,126.5812,17057.0
2025-04-23 15:00:00,126.93,127.18,126.6,126.61,14943.0,126.4815,126.7307,126.1527,126.1627,14943.0
2025-04-23 15:05:00,126.62,127.1,126.6,126.79,11860.0,126.1726,126.6509,126.1527,126.342,11860.0
2025-04-23 15:10:00,126.78,127.05,126.71,126.75,20281.0,126.3321,126.6011,126.2623,126.3022,20281.0
2025-04-23 15:15:00,126.79,126.84,126.4,126.55,39965.0,126.342,126.3919,125.9534,126.1029,39965.0
2025-04-23 15:20:00,126.55,126.66,126.4,126.5,32021.0,126.1029,126.2125,125.9534,126.0531,32021.0
2025-04-23 15:25:00,126.54,126.91,126.46,126.71,19190.0,126.0929,126.4616,126.0132,126.2623,19190.0
2025-04-23 15:30:00,126.7,126.91,126.47,126.55,46553.0,126.2524,126.4616,126.0232,126.1029,46553.0
2025-04-23 15:35:00,126.53,126.62,126.19,126.36,20607.0,126.083,126.1726,125.7442,125.9136,20607.0
2025-04-23 15:40:00,126.42,126.55,126.21,126.39,23915.0,125.9733,126.1029,125.7641,125.9435,23915.0
2025-04-23 15:45:00,126.36,126.69,126.27,126.68,41819.0,125.9136,126.2424,125.8239,126.2324,41819.0
2025-04-23 15:50:00,126.73,126.9,126.31,126.85,69330.0,126.2823,126.4517,125.8637,126.4018,69330.0
2025-04-23 15:55:00,126.79,126.91,126.48,126.54,245359.0,126.342,126.4616,126.0331,126.0929,245359.0
2025-04-24 09:30:00,127.1,128.19,126.74,128.19,32896.0,126.6509,127.7371,126.2922,127.7371,32896.0
2025-04-24 09:35:00,127.71,128.48,126.97,128.0,12053.0,127.2588,128.0261,126.5214,127.5478,12053.0
2025-04-24 09:40:00,128.47,128.81,128.19,128.5,7790.0,128.0161,128.3549,127.7371,128.046,7790.0
2025-04-24 09:45:00,128.6,129.19,128.5,129.0,25577.0,128.1456,128.7336,128.046,128.5442,25577.0
2025-04-24 09:50:00,129.12,129.81,128.96,129.64,8252.0,128.6638,129.3514,128.5044,129.182,8252.0
2025-04-24 09:55:00,129.45,130.19,129.11,130.01,24332.0,128.9926,129.73,128.6538,129.5507,24332.0
2025-04-24 10:00:00,129.99,130.36,129.21,129.62,45145.0,129.5307,129.8994,128.7535,129.162,45145.0
2025-04-24 10:05:00,129.5,130.12,129.5,129.87,22863.0,129.0425,129.6603,129.0425,129.4112,22863.0
2025-04-24 10:10:00,129.93,129.95,129.52,129.89,23143.0,129.4709,129.4909,129.0624,129.4311,23143.0
2025-04-24 10:15:00,129.86,130.15,129.66,130.14,7693.0,129.4012,129.6902,129.2019,129.6802,7693.0
2025-04-24 10:20:00,130.16,130.66,130.14,130.56,4981.0,129.7001,130.1984,129.6802,130.0987,4981.0
2025-04-24 10:25:00,130.47,130.85,130.44,130.78,9106.0,130.009,130.3877,129.9791,130.3179,9106.0
2025-04-24 10:30:00,130.75,131.57,130.74,131.57,38320.0,130.288,131.1052,130.2781,131.1052,38320.0
2025-04-24 10:35:00,131.46,131.81,131.28,131.62,23179.0,130.9955,131.3443,130.8162,131.155,23179.0
2025-04-24 10:40:00,131.66,132.0,131.59,131.98,51726.0,131.1948,131.5336,131.1251,131.5137,51726.0
2025-04-24 10:45:00,132.0,132.04,131.12,131.44,17145.0,131.5336,131.5735,130.6567,130.9756,17145.0
2025-04-24 10:50:00,131.48,131.88,131.32,131.83,20756.0,131.0155,131.4141,130.856,131.3642,20756.0
2025-04-24 10:55:00,131.81,132.05,131.81,131.99,11442.0,131.3443,131.5835,131.3443,131.5237,11442.0
2025-04-24 11:00:00,132.07,132.31,131.91,132.31,11678.0,131.6034,131.8425,131.444,131.8425,11678.0
2025-04-24 11:05:00,132.39,132.49,132.03,132.06,12834.0,131.9223,132.0219,131.5635,131.5934,12834.0
2025-04-24 11:10:00,132.06,132.19,131.92,132.09,8790.0,131.5934,131.723,131.4539,131.6233,8790.0
2025-04-24 11:15:00,132.07,132.27,131.93,131.93,9586.0,131.6034,131.8027,131.4639,131.4639,9586.0
2025-04-24 11:20:00,131.96,132.01,131.6,131.81,16386.0,131.4938,131.5436,131.135,131.3443,16386.0
2025-04-24 11:25:00,131.81,131.96,131.64,131.79,10199.0,131.3443,131.4938,131.1749,131.3244,10199.0
2025-04-24 11:30:00,131.7,131.94,131.5,131.94,12331.0,131.2347,131.4738,131.0354,131.4738,12331.0
2025-04-24 11:35:00,131.94,131.94,131.65,131.75,4757.0,131.4738,131.4738,131.1849,131.2845,4757.0
2025-04-24 11:40:00,131.74,131.96,131.67,131.79,10670.0,131.2746,131.4938,131.2048,131.3244,10670.0
2025-04-24 11:45:00,131.82,132.06,131.78,131.81,16583.0,131.3543,131.5934,131.3144,131.3443,16583.0
2025-04-24 11:50:00,131.78,132.12,131.65,132.06,9890.0,131.3144,131.6532,131.1849,131.5934,9890.0
2025-04-24 11:55:00,132.03,132.12,131.73,131.95,14023.0,131.5635,131.6532,131.2646,131.4838,14023.0
2025-04-24 12:00:00,131.98,132.1,131.88,132.0,7963.0,131.5137,131.6333,131.4141,131.5336,7963.0
2025-04-24 12:05:00,132.05,132.05,131.74,131.81,7285.0,131.5835,131.5835,131.2746,131.3443,7285.0
2025-04-24 12:10:00,131.75,132.3,131.69,132.28,47910.0,131.2845,131.8326,131.2247,131.8126,47910.0
2025-04-24 12:15:00,132.33,132.5,132.24,132.39,22347.0,131.8625,132.0319,131.7728,131.9223,22347.0
2025-04-24 12:20:00,132.38,132.6,132.3,132.3,13812.0,131.9123,132.1315,131.8326,131.8326,13812.0
2025-04-24 12:25:00,132.31,133.08,132.24,132.59,36769.0,131.8425,132.6098,131.7728,132.1215,36769.0
2025-04-24 12:30:00,132.59,133.36,132.59,133.22,32910.0,132.1215,132.8888,132.1215,132.7493,32910.0
2025-04-24 12:35:00,133.25,133.32,133.08,133.21,18253.0,132.7792,132.849,132.6098,132.7394,18253.0
2025-04-24 12:40:00,133.25,133.42,133.16,133.32,13288.0,132.7792,132.9486,132.6895,132.849,13288.0
2025-04-24 12:45:00,133.25,133.25,132.89,132.96,4958.0,132.7792,132.7792,132.4205,132.4902,4958.0
2025-04-24 12:50:00,132.98,133.15,132.72,133.09,15415.0,132.5102,132.6796,132.2511,132.6198,15415.0
2025-04-24 12:55:00,133.08,133.54,133.01,133.44,20545.0,132.6098,133.0682,132.5401,132.9685,20545.0
2025-04-24 13:00:00,133.43,133.54,133.23,133.31,15762.0,132.9586,133.0682,132.7593,132.839,15762.0
2025-04-24 13:05:00,133.33,133.41,133.2,133.25,8855.0,132.8589,132.9387,132.7294,132.7792,8855.0
2025-04-24 13:10:00,133.2,133.31,133.19,133.31,11222.0,132.7294,132.839,132.7194,132.839,11222.0
2025-04-24 13:15:00,133.27,133.3,133.08,133.12,29359.0,132.7991,132.829,132.6098,132.6497,29359.0
2025-04-24 13:20:00,133.18,133.53,133.1,133.4,12457.0,132.7095,133.0582,132.6297,132.9287,12457.0
2025-04-24 13:25:00,133.41,133.65,133.32,133.38,18350.0,132.9387,133.1778,132.849,132.9088,18350.0
2025-04-24 13:30:00,133.42,133.51,133.1,133.11,4941.0,132.9486,133.0383,132.6297,132.6397,4941.0
2025-04-24 13:35:00,133.08,133.34,133.0,133.17,7406.0,132.6098,132.8689,132.5301,132.6995,7406.0
2025-04-24 13:40:00,133.13,133.18,132.93,133.03,7470.0,132.6596,132.7095,132.4603,132.56,7470.0
2025-04-24 13:45:00,132.94,133.0,132.7,132.83,7190.0,132.4703,132.5301,132.2312,132.3607,7190.0
2025-04-24 13:50:00,132.86,133.01,132.74,133.01,11987.0,132.3906,132.5401,132.271,132.5401,11987.0
2025-04-24 13:55:00,132.96,133.01,132.63,132.65,7347.0,132.4902,132.5401,132.1614,132.1813,7347.0
2025-04-24 14:00:00,132.65,133.0,132.58,132.62,12694.0,132.1813,132.5301,132.1116,132.1514,12694.0
2025-04-24 14:05:00,132.55,132.83,132.2,132.31,12825.0,132.0817,132.3607,131.7329,131.8425,12825.0
2025-04-24 14:10:00,132.39,132.49,132.18,132.49,8831.0,131.9223,132.0219,131.713,132.0219,8831.0
2025-04-24 14:15:00,132.49,132.56,132.15,132.43,6325.0,132.0219,132.0917,131.6831,131.9621,6325.0
2025-04-24 14:20:00,132.33,132.4,132.16,132.4,14885.0,131.8625,131.9322,131.6931,131.9322,14885.0
2025-04-24 14:25:00,132.33,132.49,132.32,132.46,10055.0,131.8625,132.0219,131.8525,131.992,10055.0
2025-04-24 14:30:00,132.38,132.66,132.37,132.62,12612.0,131.9123,132.1913,131.9023,132.1514,12612.0
2025-04-24 14:35:00,132.56,132.88,132.56,132.77,17730.0,132.0917,132.4105,132.0917,132.3009,17730.0
2025-04-24 14:40:00,132.79,132.95,132.75,132.91,14900.0,132.3208,132.4803,132.281,132.4404,14900.0
2025-04-24 14:45:00,132.96,133.12,132.87,133.05,14899.0,132.4902,132.6497,132.4006,132.5799,14899.0
2025-04-24 14:50:00,133.12,133.26,133.05,133.07,21746.0,132.6497,132.7892,132.5799,132.5999,21746.0
2025-04-24 14:55:00,133.11,133.13,132.87,132.9,4094.0,132.6397,132.6596,132.4006,132.4305,4094.0
2025-04-24 15:00:00,132.92,132.99,132.63,132.63,10061.0,132.4504,132.5201,132.1614,132.1614,10061.0
2025-04-24 15:05:00,132.71,132.85,132.51,132.58,7582.0,132.2411,132.3806,132.0418,132.1116,7582.0
2025-04-24 15:10:00,132.5,132.63,132.34,132.55,18642.0,132.0319,132.1614,131.8724,132.0817,18642.0
2025-04-24 15:15:00,132.64,132.86,132.6,132.68,12688.0,132.1714,132.3906,132.1315,132.2112,12688.0
2025-04-24 15:20:00,132.73,132.88,132.62,132.7,6240.0,132.2611,132.4105,132.1514,132.2312,6240.0
2025-04-24 15:25:00,132.64,132.8,132.5,132.5,8415.0,132.1714,132.3308,132.0319,132.0319,8415.0
2025-04-24 15:30:00,132.52,132.74,132.52,132.54,8889.0,132.0518,132.271,132.0518,132.0717,8889.0
2025-04-24 15:35:00,132.52,133.19,132.32,133.11,40571.0,132.0518,132.7194,131.8525,132.6397,40571.0
2025-04-24 15:40:00,133.05,133.36,133.01,133.33,28922.0,132.5799,132.8888,132.5401,132.8589,28922.0
2025-04-24 15:45:00,133.36,133.69,133.3,133.69,54653.0,132.8888,133.2177,132.829,133.2177,54653.0
2025-04-24 15:50:00,133.75,133.85,133.3,133.79,68759.0,133.2775,133.3771,132.829,133.3173,68759.0
2025-04-24 15:55:00,133.76,133.83,133.33,133.33,186225.0,133.2874,133.3572,132.8589,132.8589,186225.0
2025-04-25 09:30:00,132.16,133.81,131.5,133.81,66570.0,131.6931,133.3372,131.0354,133.3372,66570.0
2025-04-25 09:35:00,133.73,134.74,133.49,134.48,29708.0,133.2575,134.264,133.0184,134.0049,29708.0
2025-04-25 09:40:00,134.43,134.74,133.88,134.53,29883.0,133.955,134.264,133.407,134.0547,29883.0
2025-04-25 09:45:00,134.71,135.0,134.06,134.06,27720.0,134.2341,134.523,133.5864,133.5864,27720.0
2025-04-25 09:50:00,134.04,134.21,133.39,133.59,18665.0,133.5664,133.7358,132.9187,133.118,18665.0
2025-04-25 09:55:00,133.6,133.76,132.8,133.08,20078.0,133.128,133.2874,132.3308,132.6098,20078.0
2025-04-25 10:00:00,133.08,133.72,133.08,133.26,44370.0,132.6098,133.2476,132.6098,132.7892,44370.0
2025-04-25 10:05:00,133.25,133.68,133.14,133.68,18067.0,132.7792,133.2077,132.6696,133.2077,18067.0
2025-04-25 10:10:00,133.57,134.05,133.54,133.98,14985.0,133.0981,133.5764,133.0682,133.5066,14985.0
2025-04-25 10:15:00,133.98,134.02,133.64,133.69,20225.0,133.5066,133.5465,133.1678,133.2177,20225.0
2025-04-25 10:20:00,133.76,133.8,132.92,133.4,26030.0,133.2874,133.3273,132.4504,132.9287,26030.0
2025-04-25 10:25:00,133.38,133.38,132.64,133.18,13853.0,132.9088,132.9088,132.1714,132.7095,13853.0
2025-04-25 10:30:00,133.06,133.06,132.62,132.87,17530.0,132.5899,132.5899,132.1514,132.4006,17530.0
2025-04-25 10:35:00,132.87,133.32,132.86,133.31,10891.0,132.4006,132.849,132.3906,132.839,10891.0
2025-04-25 10:40:00,133.31,133.63,133.22,133.62,15139.0,132.839,133.1579,132.7493,133.1479,15139.0
2025-04-25 10:45:00,133.55,133.65,133.44,133.51,16868.0,133.0782,133.1778,132.9685,133.0383,16868.0
2025-04-25 10:50:00,133.5,133.82,133.47,133.62,33225.0,133.0283,133.3472,132.9984,133.1479,33225.0
2025-04-25 10:55:00,133.61,133.76,133.27,133.75,87288.0,133.1379,133.2874,132.7991,133.2775,87288.0
2025-04-25 11:00:00,133.75,133.81,133.42,133.65,11849.0,133.2775,133.3372,132.9486,133.1778,11849.0
2025-04-25 11:05:00,133.67,133.67,133.38,133.46,12424.0,133.1977,133.1977,132.9088,132.9885,12424.0
2025-04-25 11:10:00,133.41,133.88,133.4,133.84,14221.0,132.9387,133.407,132.9287,133.3671,14221.0
2025-04-25 11:15:00,133.84,133.85,133.17,133.48,18694.0,133.3671,133.3771,132.6995,133.0084,18694.0
2025-04-25 11:20:00,133.41,133.72,133.4,133.57,26808.0,132.9387,133.2476,132.9287,133.0981,26808.0
2025-04-25 11:25:00,133.63,133.63,133.08,133.12,7001.0,133.1579,133.1579,132.6098,132.6497,7001.0
2025-04-25 11:30:00,133.12,133.28,133.11,133.17,8004.0,132.6497,132.8091,132.6397,132.6995,8004.0
2025-04-25 11:35:00,133.13,133.19,132.7,132.86,5515.0,132.6596,132.7194,132.2312,132.3906,5515.0
2025-04-25 11:40:00,132.88,133.14,132.88,132.92,7823.0,132.4105,132.6696,132.4105,132.4504,7823.0
2025-04-25 11:45:00,132.87,133.04,132.8,133.03,12216.0,132.4006,132.57,132.3308,132.56,12216.0
2025-04-25 11:50:00,133.0,133.01,132.67,132.78,4686.0,132.5301,132.5401,132.2013,132.3109,4686.0
2025-04-25 11:55:00,132.78,132.95,132.74,132.93,8011.0,132.3109,132.4803,132.271,132.4603,8011.0
2025-04-25 12:00:00,132.84,133.02,132.78,132.84,7836.0,132.3707,132.55,132.3109,132.3707,7836.0
2025-04-25 12:05:00,132.85,133.13,132.84,132.98,13525.0,132.3806,132.6596,132.3707,132.5102,13525.0
2025-04-25 12:10:00,132.94,133.24,132.94,133.22,6646.0,132.4703,132.7693,132.4703,132.7493,6646.0
2025-04-25 12:15:00,133.11,133.15,133.02,133.07,4127.0,132.6397,132.6796,132.55,132.5999,4127.0
2025-04-25 12:20:00,133.06,133.38,132.98,133.36,12712.0,132.5899,132.9088,132.5102,132.8888,12712.0
2025-04-25 12:25:00,133.34,133.47,133.26,133.33,8237.0,132.8689,132.9984,132.7892,132.8589,8237.0
2025-04-25 12:30:00,133.33,133.47,133.26,133.35,8248.0,132.8589,132.9984,132.7892,132.8789,8248.0
2025-04-25 12:35:00,133.35,133.63,133.33,133.52,52670.0,132.8789,133.1579,132.8589,133.0483,52670.0
2025-04-25 12:40:00,133.56,133.72,133.52,133.68,15044.0,133.0881,133.2476,133.0483,133.2077,15044.0
2025-04-25 12:45:00,133.69,133.83,133.47,133.66,17619.0,133.2177,133.3572,132.9984,133.1878,17619.0
2025-04-25 12:50:00,133.66,133.78,133.64,133.76,7013.0,133.1878,133.3073,133.1678,133.2874,7013.0
2025-04-25 12:55:00,133.79,133.79,133.66,133.69,5125.0,133.3173,133.3173,133.1878,133.2177,5125.0
2025-04-25 13:00:00,133.67,133.79,133.47,133.66,25711.0,133.1977,133.3173,132.9984,133.1878,25711.0
2025-04-25 13:05:00,133.68,133.86,133.61,133.78,11659.0,133.2077,133.3871,133.1379,133.3073,11659.0
2025-04-25 13:10:00,133.78,134.14,133.78,134.09,12122.0,133.3073,133.6661,133.3073,133.6162,12122.0
2025-04-25 13:15:00,134.09,134.15,133.85,134.15,20991.0,133.6162,133.676,133.3771,133.676,20991.0
2025-04-25 13:20:00,134.13,134.29,134.01,134.29,16909.0,133.6561,133.8155,133.5365,133.8155,16909.0
2025-04-25 13:25:00,134.16,134.23,134.05,134.14,8392.0,133.686,133.7558,133.5764,133.6661,8392.0
2025-04-25 13:30:00,134.1,134.25,134.01,134.22,9830.0,133.6262,133.7757,133.5365,133.7458,9830.0
2025-04-25 13:35:00,134.22,134.38,133.34,133.5,36930.0,133.7458,133.9052,132.8689,133.0283,36930.0
2025-04-25 13:40:00,133.49,133.9,133.42,133.46,10821.0,133.0184,133.4269,132.9486,132.9885,10821.0
2025-04-25 13:45:00,133.46,133.55,132.99,133.38,11261.0,132.9885,133.0782,132.5201,132.9088,11261.0
2025-04-25 13:50:00,133.39,133.41,132.82,132.9,10491.0,132.9187,132.9387,132.3507,132.4305,10491.0
2025-04-25 13:55:00,132.9,132.9,132.48,132.81,7522.0,132.4305,132.4305,132.0119,132.3408,7522.0
2025-04-25 14:00:00,132.88,133.11,132.67,133.05,23072.0,132.4105,132.6397,132.2013,132.5799,23072.0
2025-04-25 14:05:00,133.12,133.28,133.04,133.24,10279.0,132.6497,132.8091,132.57,132.7693,10279.0
2025-04-25 14:10:00,133.27,133.34,133.19,133.25,7376.0,132.7991,132.8689,132.7194,132.7792,7376.0
2025-04-25 14:15:00,133.25,133.35,133.13,133.3,12669.0,132.7792,132.8789,132.6596,132.829,12669.0
2025-04-25 14:20:00,133.25,133.44,133.15,133.38,9646.0,132.7792,132.9685,132.6796,132.9088,9646.0
2025-04-25 14:25:00,133.36,133.45,133.14,133.41,10103.0,132.8888,132.9785,132.6696,132.9387,10103.0
2025-04-25 14:30:00,133.33,133.43,133.26,133.28,7294.0,132.8589,132.9586,132.7892,132.8091,7294.0
2025-04-25 14:35:00,133.27,133.61,133.27,133.61,10636.0,132.7991,133.1379,132.7991,133.1379,10636.0
2025-04-25 14:40:00,133.61,133.74,133.56,133.7,11138.0,133.1379,133.2675,133.0881,133.2276,11138.0
2025-04-25 14:45:00,133.66,133.72,133.41,133.41,9139.0,133.1878,133.2476,132.9387,132.9387,9139.0
2025-04-25 14:50:00,133.44,133.55,133.24,133.5,18293.0,132.9685,133.0782,132.7693,133.0283,18293.0
2025-04-25 14:55:00,133.51,133.58,133.29,133.42,7198.0,133.0383,133.1081,132.8191,132.9486,7198.0
2025-04-25 15:00:00,133.34,133.55,133.29,133.54,8094.0,132.8689,133.0782,132.8191,133.0682,8094.0
2025-04-25 15:05:00,133.54,133.56,133.4,133.56,10775.0,133.0682,133.0881,132.9287,133.0881,10775.0
2025-04-25 15:10:00,133.56,133.57,133.23,133.29,10490.0,133.0881,133.0981,132.7593,132.8191,10490.0
2025-04-25 15:15:00,133.29,133.44,133.19,133.43,3844.0,132.8191,132.9685,132.7194,132.9586,3844.0
2025-04-25 15:20:00,133.36,133.56,133.32,133.51,10053.0,132.8888,133.0881,132.849,133.0383,10053.0
2025-04-25 15:25:00,133.53,133.53,133.27,133.34,10120.0,133.0582,133.0582,132.7991,132.8689,10120.0
2025-04-25 15:30:00,133.23,133.41,133.12,133.25,12530.0,132.7593,132.9387,132.6497,132.7792,12530.0
2025-04-25 15:35:00,133.23,133.58,132.98,133.22,30483.0,132.7593,133.1081,132.5102,132.7493,30483.0
2025-04-25 15:40:00,133.28,133.33,133.07,133.24,16268.0,132.8091,132.8589,132.5999,132.7693,16268.0
2025-04-25 15:45:00,133.24,133.33,133.0,133.05,39103.0,132.7693,132.8589,132.5301,132.5799,39103.0
2025-04-25 15:50:00,133.1,133.4,132.85,133.34,45943.0,132.6297,132.9287,132.3806,132.8689,45943.0
2025-04-25 15:55:00,133.35,133.57,133.19,133.4,115881.0,132.8789,133.0981,132.7194,132.9287,115881.0
2025-04-28 09:30:00,134.42,135.7,134.06,135.1,45477.0,133.9451,135.2206,133.5864,134.6227,45477.0
2025-04-28 09:35:00,135.09,136.25,134.83,135.99,20190.0,134.6127,135.7686,134.3536,135.5095,20190.0
2025-04-28 09:40:00,135.97,137.06,135.97,137.03,20505.0,135.4896,136.5758,135.4896,136.5459,20505.0
2025-04-28 09:45:00,137.08,137.34,136.44,136.56,29323.0,136.5957,136.8548,135.9579,136.0775,29323.0
2025-04-28 09:50:00,136.72,137.08,136.55,136.6,19681.0,136.237,136.5957,136.0676,136.1174,19681.0
2025-04-28 09:55:00,136.63,136.63,135.55,135.55,17371.0,136.1473,136.1473,135.0711,135.0711,17371.0
2025-04-28 10:00:00,135.59,136.59,135.22,136.38,15752.0,135.1109,136.1074,134.7423,135.8982,15752.0
2025-04-28 10:05:00,136.58,136.79,136.42,136.65,9028.0,136.0975,136.3067,135.938,136.1672,9028.0
2025-04-28 10:10:00,136.68,136.79,136.23,136.6,8885.0,136.1971,136.3067,135.7487,136.1174,8885.0
2025-04-28 10:15:00,136.57,136.94,136.57,136.91,11726.0,136.0875,136.4562,136.0875,136.4263,11726.0
2025-04-28 10:20:00,136.87,137.33,136.81,137.15,7970.0,136.3864,136.8448,136.3266,136.6654,7970.0
2025-04-28 10:25:00,137.14,137.3,136.98,137.12,5023.0,136.6555,136.8149,136.496,136.6355,5023.0
2025-04-28 10:30:00,137.18,137.23,136.55,136.9,33807.0,136.6953,136.7452,136.0676,136.4163,33807.0
2025-04-28 10:35:00,136.91,137.21,136.76,137.11,14504.0,136.4263,136.7252,136.2768,136.6256,14504.0
2025-04-28 10:40:00,137.11,137.18,136.7,137.0,13996.0,136.6256,136.6953,136.217,136.516,13996.0
2025-04-28 10:45:00,136.99,137.26,136.95,137.14,20485.0,136.506,136.775,136.4661,136.6555,20485.0
2025-04-28 10:50:00,137.09,137.1,136.64,136.75,14319.0,136.6057,136.6156,136.1572,136.2669,14319.0
2025-04-28 10:55:00,136.73,136.76,136.43,136.55,11009.0,136.2469,136.2768,135.948,136.0676,11009.0
2025-04-28 11:00:00,136.48,136.57,136.19,136.22,28807.0,135.9978,136.0875,135.7088,135.7387,28807.0
2025-04-28 11:05:00,136.17,136.22,135.58,135.58,15651.0,135.6889,135.7387,135.101,135.101,15651.0
2025-04-28 11:10:00,135.72,135.81,135.42,135.62,5718.0,135.2405,135.3302,134.9416,135.1408,5718.0
2025-04-28 11:15:00,135.58,135.66,135.34,135.37,8667.0,135.101,135.1807,134.8618,134.8917,8667.0
2025-04-28 11:20:00,135.36,135.37,134.88,134.93,38561.0,134.8818,134.8917,134.4035,134.4533,38561.0
2025-04-28 11:25:00,134.95,135.0,134.62,134.68,75941.0,134.4732,134.523,134.1444,134.2042,75941.0
2025-04-28 11:30:00,134.69,135.28,134.69,134.99,15244.0,134.2141,134.802,134.2141,134.5131,15244.0
2025-04-28 11:35:00,134.91,135.31,134.81,135.19,4626.0,134.4334,134.8319,134.3337,134.7124,4626.0
2025-04-28 11:40:00,135.28,135.44,135.14,135.14,9165.0,134.802,134.9615,134.6625,134.6625,9165.0
2025-04-28 11:45:00,135.21,135.22,135.01,135.13,13921.0,134.7323,134.7423,134.533,134.6526,13921.0
2025-04-28 11:50:00,135.14,135.48,135.14,135.19,10216.0,134.6625,135.0013,134.6625,134.7124,10216.0
2025-04-28 11:55:00,135.11,135.35,135.09,135.35,8883.0,134.6326,134.8718,134.6127,134.8718,8883.0
2025-04-28 12:00:00,135.36,135.36,135.01,135.04,16464.0,134.8818,134.8818,134.533,134.5629,16464.0
2025-04-28 12:05:00,135.03,135.12,134.8,134.92,22285.0,134.5529,134.6426,134.3237,134.4433,22285.0
2025-04-28 12:10:00,134.92,135.01,134.87,134.97,10126.0,134.4433,134.533,134.3935,134.4931,10126.0
2025-04-28 12:15:00,135.03,135.28,135.02,135.24,12888.0,134.5529,134.802,134.543,134.7622,12888.0
2025-04-28 12:20:00,135.17,135.24,134.97,135.12,8034.0,134.6924,134.7622,134.4931,134.6426,8034.0
2025-04-28 12:25:00,135.12,135.12,134.69,134.77,32092.0,134.6426,134.6426,134.2141,134.2938,32092.0
2025-04-28 12:30:00,134.86,135.15,134.86,134.95,6326.0,134.3835,134.6725,134.3835,134.4732,6326.0
2025-04-28 12:35:00,135.0,135.22,134.97,135.2,14703.0,134.523,134.7423,134.4931,134.7223,14703.0
2025-04-28 12:40:00,135.19,135.44,135.0,135.42,6816.0,134.7124,134.9615,134.523,134.9416,6816.0
2025-04-28 12:45:00,135.42,135.67,135.37,135.66,5113.0,134.9416,135.1907,134.8917,135.1807,5113.0
2025-04-28 12:50:00,135.58,135.62,135.37,135.41,8167.0,135.101,135.1408,134.8917,134.9316,8167.0
2025-04-28 12:55:00,135.46,135.47,135.22,135.26,12645.0,134.9814,134.9914,134.7423,134.7821,12645.0
2025-04-28 13:00:00,135.32,135.45,135.21,135.36,26240.0,134.8419,134.9714,134.7323,134.8818,26240.0
2025-04-28 13:05:00,135.29,135.45,135.05,135.05,17012.0,134.812,134.9714,134.5729,134.5729,17012.0
2025-04-28 13:10:00,135.09,135.15,134.8,134.87,11233.0,134.6127,134.6725,134.3237,134.3935,11233.0
2025-04-28 13:15:00,134.87,135.09,134.77,135.06,14457.0,134.3935,134.6127,134.2938,134.5828,14457.0
2025-04-28 13:20:00,135.06,135.14,134.86,135.14,16476.0,134.5828,134.6625,134.3835,134.6625,16476.0
2025-04-28 13:25:00,135.08,135.38,134.93,134.94,20076.0,134.6028,134.9017,134.4533,134.4632,20076.0
2025-04-28 13:30:00,134.94,135.02,134.83,134.95,24007.0,134.4632,134.543,134.3536,134.4732,24007.0
2025-04-28 13:35:00,134.95,135.15,134.85,135.09,9033.0,134.4732,134.6725,134.3736,134.6127,9033.0
2025-04-28 13:40:00,135.09,135.21,134.94,135.11,10740.0,134.6127,134.7323,134.4632,134.6326,10740.0
2025-04-28 13:45:00,135.04,135.28,135.03,135.15,9341.0,134.5629,134.802,134.5529,134.6725,9341.0
2025-04-28 13:50:00,135.15,135.42,135.09,135.37,14277.0,134.6725,134.9416,134.6127,134.8917,14277.0
2025-04-28 13:55:00,135.37,135.65,135.36,135.64,8857.0,134.8917,135.1707,134.8818,135.1608,8857.0
2025-04-28 14:00:00,135.59,135.7,135.52,135.61,9559.0,135.1109,135.2206,135.0412,135.1309,9559.0
2025-04-28 14:05:00,135.54,135.78,135.54,135.63,11100.0,135.0611,135.3003,135.0611,135.1508,11100.0
2025-04-28 14:10:00,135.63,135.63,135.46,135.55,14523.0,135.1508,135.1508,134.9814,135.0711,14523.0
2025-04-28 14:15:00,135.53,135.6,135.45,135.49,7059.0,135.0512,135.1209,134.9714,135.0113,7059.0
2025-04-28 14:20:00,135.53,135.71,135.37,135.66,20039.0,135.0512,135.2305,134.8917,135.1807,20039.0
2025-04-28 14:25:00,135.59,135.9,135.58,135.76,7715.0,135.1109,135.4199,135.101,135.2803,7715.0
2025-04-28 14:30:00,135.76,135.9,135.69,135.72,11154.0,135.2803,135.4199,135.2106,135.2405,11154.0
2025-04-28 14:35:00,135.77,135.92,135.74,135.85,9788.0,135.2903,135.4398,135.2604,135.37,9788.0
2025-04-28 14:40:00,135.91,136.03,135.85,135.87,6258.0,135.4298,135.5494,135.37,135.39,6258.0
2025-04-28 14:45:00,135.87,136.08,135.79,136.08,8113.0,135.39,135.5992,135.3102,135.5992,8113.0
2025-04-28 14:50:00,136.0,136.19,136.0,136.19,9005.0,135.5195,135.7088,135.5195,135.7088,9005.0
2025-04-28 14:55:00,136.16,136.17,136.01,136.12,13708.0,135.6789,135.6889,135.5295,135.6391,13708.0
2025-04-28 15:00:00,136.12,136.33,136.06,136.25,12605.0,135.6391,135.8483,135.5793,135.7686,12605.0
2025-04-28 15:05:00,136.25,136.35,136.15,136.25,8048.0,135.7686,135.8683,135.669,135.7686,8048.0
2025-04-28 15:10:00,136.21,136.26,135.98,136.0,12524.0,135.7288,135.7786,135.4996,135.5195,12524.0
2025-04-28 15:15:00,136.0,136.2,135.96,136.08,18635.0,135.5195,135.7188,135.4796,135.5992,18635.0
2025-04-28 15:20:00,136.11,136.32,136.05,136.24,16238.0,135.6291,135.8384,135.5693,135.7587,16238.0
2025-04-28 15:25:00,136.24,136.38,136.15,136.35,12457.0,135.7587,135.8982,135.669,135.8683,12457.0
2025-04-28 15:30:00,136.32,136.49,136.26,136.36,17058.0,135.8384,136.0078,135.7786,135.8782,17058.0
2025-04-28 15:35:00,136.32,136.55,135.93,136.36,47152.0,135.8384,136.0676,135.4497,135.8782,47152.0
2025-04-28 15:40:00,136.3,136.44,136.28,136.38,17569.0,135.8184,135.9579,135.7985,135.8982,17569.0
2025-04-28 15:45:00,136.43,136.57,136.35,136.37,31578.0,135.948,136.0875,135.8683,135.8882,31578.0
2025-04-28 15:50:00,136.44,136.84,136.39,136.58,83152.0,135.9579,136.3565,135.9081,136.0975,83152.0
2025-04-28 15:55:00,136.56,136.72,136.28,136.31,148389.0,136.0775,136.237,135.7985,135.8284,148389.0
2025-04-29 09:30:00,136.06,137.66,135.77,136.36,39024.0,135.5793,137.1736,135.2903,135.8782,39024.0
2025-04-29 09:35:00,136.34,136.62,135.93,136.52,20521.0,135.8583,136.1373,135.4497,136.0377,20521.0
2025-04-29 09:40:00,136.25,137.02,136.25,136.65,11685.0,135.7686,136.5359,135.7686,136.1672,11685.0
2025-04-29 09:45:00,136.58,136.78,136.22,136.34,11726.0,136.0975,136.2967,135.7387,135.8583,11726.0
2025-04-29 09:50:00,136.33,136.52,135.15,135.24,40186.0,135.8483,136.0377,134.6725,134.7622,40186.0
2025-04-29 09:55:00,135.27,135.6,135.08,135.19,19527.0,134.7921,135.1209,134.6028,134.7124,19527.0
2025-04-29 10:00:00,135.16,135.71,134.91,135.45,36632.0,134.6825,135.2305,134.4334,134.9714,36632.0
2025-04-29 10:05:00,135.34,135.7,135.23,135.62,35399.0,134.8618,135.2206,134.7522,135.1408,35399.0
2025-04-29 10:10:00,135.54,135.58,134.77,135.11,29557.0,135.0611,135.101,134.2938,134.6326,29557.0
2025-04-29 10:15:00,135.09,135.52,134.96,135.34,28615.0,134.6127,135.0412,134.4832,134.8618,28615.0
2025-04-29 10:20:00,135.36,135.53,135.08,135.08,12526.0,134.8818,135.0512,134.6028,134.6028,12526.0
2025-04-29 10:25:00,135.01,135.2,134.59,134.61,13399.0,134.533,134.7223,134.1145,134.1344,13399.0
2025-04-29 10:30:00,134.81,135.31,134.71,135.2,6341.0,134.3337,134.8319,134.2341,134.7223,6341.0
2025-04-29 10:35:00,135.21,135.8,135.16,135.77,9873.0,134.7323,135.3202,134.6825,135.2903,9873.0
2025-04-29 10:40:00,135.78,135.9,135.39,135.75,12515.0,135.3003,135.4199,134.9117,135.2704,12515.0
2025-04-29 10:45:00,135.64,135.79,135.46,135.55,12365.0,135.1608,135.3102,134.9814,135.0711,12365.0
2025-04-29 10:50:00,135.58,135.73,135.33,135.6,11797.0,135.101,135.2505,134.8519,135.1209,11797.0
2025-04-29 10:55:00,135.62,135.94,135.61,135.65,13144.0,135.1408,135.4597,135.1309,135.1707,13144.0
2025-04-29 11:00:00,135.74,135.88,135.39,135.43,19928.0,135.2604,135.3999,134.9117,134.9515,19928.0
2025-04-29 11:05:00,135.44,135.63,135.26,135.56,18642.0,134.9615,135.1508,134.7821,135.0811,18642.0
2025-04-29 11:10:00,135.62,135.74,135.42,135.57,12624.0,135.1408,135.2604,134.9416,135.091,12624.0
2025-04-29 11:15:00,135.59,135.77,135.51,135.55,19945.0,135.1109,135.2903,135.0312,135.0711,19945.0
2025-04-29 11:20:00,135.55,135.78,135.37,135.62,23007.0,135.0711,135.3003,134.8917,135.1408,23007.0
2025-04-29 11:25:00,135.58,135.98,135.56,135.86,24003.0,135.101,135.4996,135.0811,135.38,24003.0
2025-04-29 11:30:00,135.86,135.86,135.43,135.44,18358.0,135.38,135.38,134.9515,134.9615,18358.0
2025-04-29 11:35:00,135.39,135.81,135.33,135.77,13501.0,134.9117,135.3302,134.8519,135.2903,13501.0
2025-04-29 11:40:00,135.74,136.11,135.73,136.06,4584.0,135.2604,135.6291,135.2505,135.5793,4584.0
2025-04-29 11:45:00,136.1,136.14,135.91,135.96,11278.0,135.6191,135.659,135.4298,135.4796,11278.0
2025-04-29 11:50:00,135.96,136.19,135.85,135.98,10069.0,135.4796,135.7088,135.37,135.4996,10069.0
2025-04-29 11:55:00,135.98,136.01,135.76,135.9,8981.0,135.4996,135.5295,135.2803,135.4199,8981.0
2025-04-29 12:00:00,135.91,136.28,135.83,136.27,9087.0,135.4298,135.7985,135.3501,135.7885,9087.0
2025-04-29 12:05:00,136.22,136.52,136.2,136.47,7059.0,135.7387,136.0377,135.7188,135.9878,7059.0
2025-04-29 12:10:00,136.47,136.55,136.38,136.45,8141.0,135.9878,136.0676,135.8982,135.9679,8141.0
2025-04-29 12:15:00,136.45,136.45,136.17,136.29,8649.0,135.9679,135.9679,135.6889,135.8085,8649.0
2025-04-29 12:20:00,136.29,136.38,136.22,136.28,7872.0,135.8085,135.8982,135.7387,135.7985,7872.0
2025-04-29 12:25:00,136.28,136.47,136.19,136.4,30962.0,135.7985,135.9878,135.7088,135.9181,30962.0
2025-04-29 12:30:00,136.44,136.62,136.28,136.58,5338.0,135.9579,136.1373,135.7985,136.0975,5338.0
2025-04-29 12:35:00,136.62,136.62,136.17,136.25,14913.0,136.1373,136.1373,135.6889,135.7686,14913.0
2025-04-29 12:40:00,136.22,136.29,136.13,136.2,18652.0,135.7387,135.8085,135.649,135.7188,18652.0
2025-04-29 12:45:00,136.16,136.21,135.98,136.0,19167.0,135.6789,135.7288,135.4996,135.5195,19167.0
2025-04-29 12:50:00,136.04,136.11,135.93,136.06,6730.0,135.5594,135.6291,135.4497,135.5793,6730.0
2025-04-29 12:55:00,136.03,136.18,135.71,136.12,14182.0,135.5494,135.6989,135.2305,135.6391,14182.0
2025-04-29 13:00:00,136.14,136.46,136.04,136.46,12912.0,135.659,135.9779,135.5594,135.9779,12912.0
2025-04-29 13:05:00,136.43,136.64,136.38,136.54,16519.0,135.948,136.1572,135.8982,136.0576,16519.0
2025-04-29 13:10:00,136.56,136.7,136.5,136.68,22081.0,136.0775,136.217,136.0177,136.1971,22081.0
2025-04-29 13:15:00,136.68,137.02,136.67,137.02,5927.0,136.1971,136.5359,136.1871,136.5359,5927.0
2025-04-29 13:20:00,136.98,137.17,136.95,137.17,24145.0,136.496,136.6854,136.4661,136.6854,24145.0
2025-04-29 13:25:00,137.13,137.23,136.99,137.12,24981.0,136.6455,136.7452,136.506,136.6355,24981.0
2025-04-29 13:30:00,137.15,137.27,137.12,137.2,33891.0,136.6654,136.785,136.6355,136.7153,33891.0
2025-04-29 13:35:00,137.22,137.4,137.19,137.4,20240.0,136.7352,136.9146,136.7053,136.9146,20240.0
2025-04-29 13:40:00,137.41,137.67,137.41,137.61,11916.0,136.9245,137.1836,136.9245,137.1238,11916.0
2025-04-29 13:45:00,137.61,137.91,137.55,137.91,37550.0,137.1238,137.4228,137.064,137.4228,37550.0
2025-04-29 13:50:00,137.87,137.94,137.67,137.81,24438.0,137.3829,137.4526,137.1836,137.3231,24438.0
2025-04-29 13:55:00,137.81,137.92,137.63,137.63,12829.0,137.3231,137.4327,137.1437,137.1437,12829.0
2025-04-29 14:00:00,137.63,137.97,137.56,137.97,13652.0,137.1437,137.4825,137.074,137.4825,13652.0
2025-04-29 14:05:00,137.96,138.06,137.58,137.61,28606.0,137.4726,137.5722,137.0939,137.1238,28606.0
2025-04-29 14:10:00,137.59,137.69,137.52,137.64,8778.0,137.1039,137.2035,137.0341,137.1537,8778.0
2025-04-29 14:15:00,137.57,137.7,137.49,137.55,8075.0,137.084,137.2135,137.0042,137.064,8075.0
2025-04-29 14:20:00,137.48,137.61,137.4,137.52,17884.0,136.9943,137.1238,136.9146,137.0341,17884.0
2025-04-29 14:25:00,137.44,137.62,137.4,137.59,10307.0,136.9544,137.1338,136.9146,137.1039,10307.0
2025-04-29 14:30:00,137.56,137.71,137.5,137.71,12289.0,137.074,137.2235,137.0142,137.2235,12289.0
2025-04-29 14:35:00,137.67,137.69,137.48,137.62,10431.0,137.1836,137.2035,136.9943,137.1338,10431.0
2025-04-29 14:40:00,137.62,137.63,137.44,137.52,5980.0,137.1338,137.1437,136.9544,137.0341,5980.0
2025-04-29 14:45:00,137.5,137.53,137.34,137.43,15454.0,137.0142,137.0441,136.8548,136.9444,15454.0
2025-04-29 14:50:00,137.45,137.62,137.39,137.62,8445.0,136.9644,137.1338,136.9046,137.1338,8445.0
2025-04-29 14:55:00,137.59,137.72,137.46,137.49,14607.0,137.1039,137.2334,136.9743,137.0042,14607.0
2025-04-29 15:00:00,137.5,137.54,137.37,137.49,8126.0,137.0142,137.0541,136.8847,137.0042,8126.0
2025-04-29 15:05:00,137.44,137.77,137.38,137.54,26452.0,136.9544,137.2832,136.8946,137.0541,26452.0
2025-04-29 15:10:00,137.61,137.85,137.61,137.72,20917.0,137.1238,137.363,137.1238,137.2334,20917.0
2025-04-29 15:15:00,137.71,137.79,137.52,137.64,13823.0,137.2235,137.3032,137.0341,137.1537,13823.0
2025-04-29 15:20:00,137.62,137.84,137.57,137.84,11438.0,137.1338,137.353,137.084,137.353,11438.0
2025-04-29 15:25:00,137.85,137.86,137.62,137.7,15739.0,137.363,137.3729,137.1338,137.2135,15739.0
2025-04-29 15:30:00,137.71,137.81,137.66,137.67,19935.0,137.2235,137.3231,137.1736,137.1836,19935.0
2025-04-29 15:35:00,137.62,137.82,137.56,137.77,57819.0,137.1338,137.3331,137.074,137.2832,57819.0
2025-04-29 15:40:00,137.75,137.86,137.54,137.78,24361.0,137.2633,137.3729,137.0541,137.2932,24361.0
2025-04-29 15:45:00,137.74,138.0,137.65,137.92,34201.0,137.2534,137.5124,137.1637,137.4327,34201.0
2025-04-29 15:50:00,137.96,138.17,137.82,138.06,62807.0,137.4726,137.6818,137.3331,137.5722,62807.0
2025-04-29 15:55:00,138.04,138.04,137.45,137.56,145790.0,137.5523,137.5523,136.9644,137.074,145790.0
2025-04-30 09:30:00,133.16,134.09,132.48,133.19,47486.0,132.6895,133.6162,132.0119,132.7194,47486.0
2025-04-30 09:35:00,133.19,133.64,132.53,132.87,25593.0,132.7194,133.1678,132.0618,132.4006,25593.0
2025-04-30 09:40:00,132.87,133.08,131.65,132.8,76871.0,132.4006,132.6098,131.1849,132.3308,76871.0
2025-04-30 09:45:00,132.75,133.63,132.55,133.32,17150.0,132.281,133.1579,132.0817,132.849,17150.0
2025-04-30 09:50:00,133.29,133.29,132.1,132.12,36045.0,132.8191,132.8191,131.6333,131.6532,36045.0
2025-04-30 09:55:00,132.23,132.27,131.49,131.83,67620.0,131.7628,131.8027,131.0254,131.3642,67620.0
2025-04-30 10:00:00,131.83,132.4,131.71,131.77,101034.0,131.3642,131.9322,131.2447,131.3044,101034.0
2025-04-30 10:05:00,131.66,132.06,131.53,131.89,81770.0,131.1948,131.5934,131.0653,131.424,81770.0
2025-04-30 10:10:00,131.94,132.6,131.73,132.52,107464.0,131.4738,132.1315,131.2646,132.0518,107464.0
2025-04-30 10:15:00,132.54,132.54,132.26,132.5,45291.0,132.0717,132.0717,131.7927,132.0319,45291.0
2025-04-30 10:20:00,132.54,133.18,132.44,132.97,36137.0,132.0717,132.7095,131.9721,132.5002,36137.0
2025-04-30 10:25:00,133.0,133.37,132.83,133.36,27716.0,132.5301,132.8988,132.3607,132.8888,27716.0
2025-04-30 10:30:00,133.36,133.36,132.91,133.17,19283.0,132.8888,132.8888,132.4404,132.6995,19283.0
2025-04-30 10:35:00,133.05,133.24,132.76,133.12,14802.0,132.5799,132.7693,132.2909,132.6497,14802.0
2025-04-30 10:40:00,133.11,133.21,132.77,133.13,8861.0,132.6397,132.7394,132.3009,132.6596,8861.0
2025-04-30 10:45:00,133.12,133.23,132.93,133.04,27042.0,132.6497,132.7593,132.4603,132.57,27042.0
2025-04-30 10:50:00,133.04,133.45,132.85,133.28,16930.0,132.57,132.9785,132.3806,132.8091,16930.0
2025-04-30 10:55:00,133.21,133.62,133.09,133.46,16571.0,132.7394,133.1479,132.6198,132.9885,16571.0
2025-04-30 11:00:00,133.5,134.16,133.49,133.99,21762.0,133.0283,133.686,133.0184,133.5166,21762.0
2025-04-30 11:05:00,134.02,134.4,134.02,134.09,16870.0,133.5465,133.9252,133.5465,133.6162,16870.0
2025-04-30 11:10:00,134.12,134.34,134.02,134.15,24408.0,133.6461,133.8654,133.5465,133.676,24408.0
2025-04-30 11:15:00,134.15,134.47,134.04,134.39,5612.0,133.676,133.9949,133.5664,133.9152,5612.0
2025-04-30 11:20:00,134.39,134.58,134.21,134.21,8218.0,133.9152,134.1045,133.7358,133.7358,8218.0
2025-04-30 11:25:00,134.3,134.42,134.08,134.35,7818.0,133.8255,133.9451,133.6063,133.8753,7818.0
2025-04-30 11:30:00,134.3,134.61,134.27,134.56,9020.0,133.8255,134.1344,133.7956,134.0846,9020.0
2025-04-30 11:35:00,134.52,134.55,134.25,134.36,17355.0,134.0447,134.0746,133.7757,133.8853,17355.0
2025-04-30 11:40:00,134.29,134.56,134.26,134.53,24231.0,133.8155,134.0846,133.7856,134.0547,24231.0
2025-04-30 11:45:00,134.54,134.7,134.42,134.7,4183.0,134.0647,134.2241,133.9451,134.2241,4183.0
2025-04-30 11:50:00,134.71,135.15,134.63,135.13,9541.0,134.2341,134.6725,134.1543,134.6526,9541.0
2025-04-30 11:55:00,135.25,135.3,134.81,134.95,10904.0,134.7722,134.822,134.3337,134.4732,10904.0
2025-04-30 12:00:00,135.08,135.13,134.91,135.13,12126.0,134.6028,134.6526,134.4334,134.6526,12126.0
2025-04-30 12:05:00,135.14,135.79,135.13,135.33,79391.0,134.6625,135.3102,134.6526,134.8519,79391.0
2025-04-30 12:10:00,135.38,135.39,135.02,135.02,29004.0,134.9017,134.9117,134.543,134.543,29004.0
2025-04-30 12:15:00,135.01,135.02,134.61,134.61,18066.0,134.533,134.543,134.1344,134.1344,18066.0
2025-04-30 12:20:00,134.7,134.72,134.13,134.24,11141.0,134.2241,134.244,133.6561,133.7657,11141.0
2025-04-30 12:25:00,134.09,134.22,134.0,134.19,39699.0,133.6162,133.7458,133.5266,133.7159,39699.0
2025-04-30 12:30:00,134.09,134.14,133.84,134.08,32732.0,133.6162,133.6661,133.3671,133.6063,32732.0
2025-04-30 12:35:00,133.94,134.16,133.63,134.12,28356.0,133.4668,133.686,133.1579,133.6461,28356.0
2025-04-30 12:40:00,134.14,134.41,134.11,134.4,7277.0,133.6661,133.9351,133.6362,133.9252,7277.0
2025-04-30 12:45:00,134.3,134.5,134.18,134.38,16104.0,133.8255,134.0248,133.7059,133.9052,16104.0
2025-04-30 12:50:00,134.41,134.62,134.37,134.62,2370.0,133.9351,134.1444,133.8953,134.1444,2370.0
2025-04-30 12:55:00,134.7,134.83,134.56,134.72,7860.0,134.2241,134.3536,134.0846,134.244,7860.0
2025-04-30 13:00:00,134.72,134.99,134.72,134.8,11113.0,134.244,134.5131,134.244,134.3237,11113.0
2025-04-30 13:05:00,134.74,134.74,134.5,134.54,4813.0,134.264,134.264,134.0248,134.0647,4813.0
2025-04-30 13:10:00,134.49,134.49,134.0,134.33,7632.0,134.0148,134.0148,133.5266,133.8554,7632.0
2025-04-30 13:15:00,134.35,134.65,134.3,134.62,9995.0,133.8753,134.1743,133.8255,134.1444,9995.0
2025-04-30 13:20:00,134.52,134.59,134.41,134.47,19813.0,134.0447,134.1145,133.9351,133.9949,19813.0
2025-04-30 13:25:00,134.47,134.93,134.45,134.91,18603.0,133.9949,134.4533,133.975,134.4334,18603.0
2025-04-30 13:30:00,134.9,135.02,134.82,135.0,6279.0,134.4234,134.543,134.3437,134.523,6279.0
2025-04-30 13:35:00,135.1,135.38,135.04,135.17,9413.0,134.6227,134.9017,134.5629,134.6924,9413.0
2025-04-30 13:40:00,135.16,135.41,135.07,135.38,9586.0,134.6825,134.9316,134.5928,134.9017,9586.0
2025-04-30 13:45:00,135.29,135.42,135.05,135.1,17027.0,134.812,134.9416,134.5729,134.6227,17027.0
2025-04-30 13:50:00,135.11,135.29,135.09,135.24,17794.0,134.6326,134.812,134.6127,134.7622,17794.0
2025-04-30 13:55:00,135.21,135.28,135.03,135.13,7100.0,134.7323,134.802,134.5529,134.6526,7100.0
2025-04-30 14:00:00,135.02,135.07,134.8,134.98,26249.0,134.543,134.5928,134.3237,134.5031,26249.0
2025-04-30 14:05:00,135.02,135.72,134.74,134.74,55137.0,134.543,135.2405,134.264,134.264,55137.0
2025-04-30 14:10:00,134.96,135.1,134.92,134.95,7689.0,134.4832,134.6227,134.4433,134.4732,7689.0
2025-04-30 14:15:00,134.92,135.29,134.92,135.29,14895.0,134.4433,134.812,134.4433,134.812,14895.0
2025-04-30 14:20:00,135.23,135.29,135.01,135.12,20728.0,134.7522,134.812,134.533,134.6426,20728.0
2025-04-30 14:25:00,135.15,135.22,134.59,134.79,22312.0,134.6725,134.7423,134.1145,134.3138,22312.0
2025-04-30 14:30:00,134.81,134.94,134.62,134.8,26989.0,134.3337,134.4632,134.1444,134.3237,26989.0
2025-04-30 14:35:00,134.8,134.8,134.39,134.39,11888.0,134.3237,134.3237,133.9152,133.9152,11888.0
2025-04-30 14:40:00,134.42,134.43,133.99,134.07,27929.0,133.9451,133.955,133.5166,133.5963,27929.0
2025-04-30 14:45:00,134.05,134.57,134.01,134.48,55341.0,133.5764,134.0946,133.5365,134.0049,55341.0
2025-04-30 14:50:00,134.42,134.51,134.36,134.36,15048.0,133.9451,134.0348,133.8853,133.8853,15048.0
2025-04-30 14:55:00,134.41,134.54,134.13,134.14,6524.0,133.9351,134.0647,133.6561,133.6661,6524.0
2025-04-30 15:00:00,134.13,134.49,134.13,134.49,7483.0,133.6561,134.0148,133.6561,134.0148,7483.0
2025-04-30 15:05:00,134.46,134.66,134.41,134.54,6917.0,133.9849,134.1842,133.9351,134.0647,6917.0
2025-04-30 15:10:00,134.52,134.83,134.48,134.68,9882.0,134.0447,134.3536,134.0049,134.2042,9882.0
2025-04-30 15:15:00,134.68,134.77,134.59,134.59,9358.0,134.2042,134.2938,134.1145,134.1145,9358.0
2025-04-30 15:20:00,134.6,134.74,134.45,134.56,32543.0,134.1244,134.264,133.975,134.0846,32543.0
2025-04-30 15:25:00,134.56,134.61,134.39,134.4,36622.0,134.0846,134.1344,133.9152,133.9252,36622.0
2025-04-30 15:30:00,134.42,134.54,134.29,134.44,38199.0,133.9451,134.0647,133.8155,133.965,38199.0
2025-04-30 15:35:00,134.44,134.61,134.3,134.32,32523.0,133.965,134.1344,133.8255,133.8454,32523.0
2025-04-30 15:40:00,134.32,134.74,134.27,134.71,43466.0,133.8454,134.264,133.7956,134.2341,43466.0
2025-04-30 15:45:00,134.74,135.33,134.71,135.27,52609.0,134.264,134.8519,134.2341,134.7921,52609.0
2025-04-30 15:50:00,135.3,136.69,135.3,136.58,73249.0,134.822,136.2071,134.822,136.0975,73249.0
2025-04-30 15:55:00,136.53,136.99,136.33,136.35,209256.0,136.0476,136.506,135.8483,135.8683,209256.0
2025-05-01 09:30:00,137.64,138.22,137.27,137.84,48528.0,137.1537,137.7317,136.785,137.353,48528.0
2025-05-01 09:35:00,137.61,138.41,137.45,137.99,21375.0,137.1238,137.921,136.9644,137.5025,21375.0
2025-05-01 09:40:00,138.12,138.58,137.78,138.45,18438.0,137.632,138.0904,137.2932,137.9608,18438.0
2025-05-01 09:45:00,138.45,139.3,138.45,138.72,25063.0,137.9608,138.8078,137.9608,138.2299,25063.0
2025-05-01 09:50:00,138.78,139.2,138.53,138.62,15283.0,138.2897,138.7082,138.0406,138.1302,15283.0
2025-05-01 09:55:00,138.58,138.8,137.13,137.22,11823.0,138.0904,138.3096,136.6455,136.7352,11823.0
2025-05-01 10:00:00,137.64,138.25,137.32,137.97,31828.0,137.1537,137.7616,136.8348,137.4825,31828.0
2025-05-01 10:05:00,138.25,139.26,138.25,138.84,41131.0,137.7616,138.768,137.7616,138.3495,41131.0
2025-05-01 10:10:00,138.93,138.99,138.29,138.76,16205.0,138.4391,138.4989,137.8014,138.2697,16205.0
2025-05-01 10:15:00,138.88,139.25,138.85,138.94,18289.0,138.3893,138.758,138.3594,138.4491,18289.0
2025-05-01 10:20:00,139.0,139.83,138.97,139.64,18240.0,138.5089,139.336,138.479,139.1466,18240.0
2025-05-01 10:25:00,139.61,139.68,139.13,139.18,35055.0,139.1167,139.1865,138.6384,138.6883,35055.0
2025-05-01 10:30:00,139.23,139.23,138.36,138.55,49440.0,138.7381,138.7381,137.8712,138.0605,49440.0
2025-05-01 10:35:00,138.76,139.21,138.7,139.21,11848.0,138.2697,138.7182,138.21,138.7182,11848.0
2025-05-01 10:40:00,139.22,139.31,138.72,138.78,27319.0,138.7281,138.8178,138.2299,138.2897,27319.0
2025-05-01 10:45:00,138.77,139.23,138.68,139.23,58875.0,138.2797,138.7381,138.19,138.7381,58875.0
2025-05-01 10:50:00,139.14,139.19,138.89,139.13,22081.0,138.6484,138.6982,138.3993,138.6384,22081.0
2025-05-01 10:55:00,139.12,139.51,139.12,139.28,40462.0,138.6285,139.0171,138.6285,138.7879,40462.0
2025-05-01 11:00:00,139.28,139.51,139.25,139.39,33815.0,138.7879,139.0171,138.758,138.8975,33815.0
2025-05-01 11:05:00,139.43,139.67,139.39,139.67,24855.0,138.9374,139.1765,138.8975,139.1765,24855.0
2025-05-01 11:10:00,139.65,139.88,139.54,139.58,17025.0,139.1566,139.3858,139.047,139.0869,17025.0
2025-05-01 11:15:00,139.65,139.91,139.53,139.8,17014.0,139.1566,139.4157,139.037,139.3061,17014.0
2025-05-01 11:20:00,139.79,139.96,139.67,139.67,25203.0,139.2961,139.4655,139.1765,139.1765,25203.0
2025-05-01 11:25:00,139.68,140.12,139.6,140.02,38320.0,139.1865,139.6249,139.1068,139.5253,38320.0
2025-05-01 11:30:00,140.08,140.12,139.56,139.75,21803.0,139.5851,139.6249,139.0669,139.2563,21803.0
2025-05-01 11:35:00,139.75,140.05,139.64,139.64,14459.0,139.2563,139.5552,139.1466,139.1466,14459.0
2025-05-01 11:40:00,139.73,139.83,139.41,139.42,12035.0,139.2363,139.336,138.9175,138.9274,12035.0
2025-05-01 11:45:00,139.42,139.56,139.32,139.49,16045.0,138.9274,139.0669,138.8278,138.9972,16045.0
2025-05-01 11:50:00,139.41,139.47,139.19,139.19,13104.0,138.9175,138.9772,138.6982,138.6982,13104.0
2025-05-01 11:55:00,139.17,139.25,138.63,138.76,14651.0,138.6783,138.758,138.1402,138.2697,14651.0
2025-05-01 12:00:00,138.77,139.1,138.61,138.72,8503.0,138.2797,138.6085,138.1203,138.2299,8503.0
2025-05-01 12:05:00,138.84,139.25,138.82,139.16,8398.0,138.3495,138.758,138.3295,138.6683,8398.0
2025-05-01 12:10:00,139.07,139.18,138.9,138.93,14177.0,138.5787,138.6883,138.4093,138.4391,14177.0
2025-05-01 12:15:00,138.99,138.99,138.55,138.73,10433.0,138.4989,138.4989,138.0605,138.2399,10433.0
2025-05-01 12:20:00,138.72,139.02,138.59,138.71,22582.0,138.2299,138.5288,138.1004,138.2199,22582.0
2025-05-01 12:25:00,138.69,139.06,138.66,138.75,11990.0,138.2,138.5687,138.1701,138.2598,11990.0
2025-05-01 12:30:00,138.82,138.98,138.8,138.91,9271.0,138.3295,138.489,138.3096,138.4192,9271.0
2025-05-01 12:35:00,138.96,139.21,138.83,138.87,31587.0,138.469,138.7182,138.3395,138.3794,31587.0
2025-05-01 12:40:00,138.87,139.0,138.65,139.0,7844.0,138.3794,138.5089,138.1601,138.5089,7844.0
2025-05-01 12:45:00,139.0,139.0,138.75,138.75,12502.0,138.5089,138.5089,138.2598,138.2598,12502.0
2025-05-01 12:50:00,138.85,139.03,138.73,138.74,7576.0,138.3594,138.5388,138.2399,138.2498,7576.0
2025-05-01 12:55:00,138.77,138.92,138.58,138.64,7969.0,138.2797,138.4292,138.0904,138.1502,7969.0
2025-05-01 13:00:00,138.66,139.04,138.66,139.04,7441.0,138.1701,138.5488,138.1701,138.5488,7441.0
2025-05-01 13:05:00,139.05,139.41,138.95,139.34,13040.0,138.5587,138.9175,138.4591,138.8477,13040.0
2025-05-01 13:10:00,139.37,139.48,139.31,139.35,16921.0,138.8776,138.9872,138.8178,138.8577,16921.0
2025-05-01 13:15:00,139.31,139.57,139.31,139.42,17141.0,138.8178,139.0769,138.8178,138.9274,17141.0
2025-05-01 13:20:00,139.45,139.5,139.32,139.33,9690.0,138.9573,139.0071,138.8278,138.8377,9690.0
2025-05-01 13:25:00,139.33,139.33,138.97,139.06,9743.0,138.8377,138.8377,138.479,138.5687,9743.0
2025-05-01 13:30:00,139.07,139.15,138.96,139.02,12988.0,138.5787,138.6584,138.469,138.5288,12988.0
2025-05-01 13:35:00,139.03,139.08,138.94,138.97,10868.0,138.5388,138.5886,138.4491,138.479,10868.0
2025-05-01 13:40:00,138.98,138.98,138.63,138.76,14768.0,138.489,138.489,138.1402,138.2697,14768.0
2025-05-01 13:45:00,138.74,138.97,138.6,138.92,10709.0,138.2498,138.479,138.1103,138.4292,10709.0
2025-05-01 13:50:00,138.96,139.04,138.76,138.97,9352.0,138.469,138.5488,138.2697,138.479,9352.0
2025-05-01 13:55:00,138.94,139.01,138.77,138.82,10199.0,138.4491,138.5189,138.2797,138.3295,10199.0
2025-05-01 14:00:00,138.81,139.14,138.76,139.09,12231.0,138.3196,138.6484,138.2697,138.5986,12231.0
2025-05-01 14:05:00,139.09,139.32,139.06,139.21,14340.0,138.5986,138.8278,138.5687,138.7182,14340.0
2025-05-01 14:10:00,139.15,139.16,139.01,139.11,18541.0,138.6584,138.6683,138.5189,138.6185,18541.0
2025-05-01 14:15:00,139.09,139.22,139.07,139.19,12811.0,138.5986,138.7281,138.5787,138.6982,12811.0
2025-05-01 14:20:00,139.24,139.24,138.97,139.07,16129.0,138.7481,138.7481,138.479,138.5787,16129.0
2025-05-01 14:25:00,139.07,139.2,138.83,139.2,14021.0,138.5787,138.7082,138.3395,138.7082,14021.0
2025-05-01 14:30:00,139.24,139.32,139.05,139.08,22729.0,138.7481,138.8278,138.5587,138.5886,22729.0
2025-05-01 14:35:00,139.13,139.21,138.9,139.07,36352.0,138.6384,138.7182,138.4093,138.5787,36352.0
2025-05-01 14:40:00,139.11,139.27,139.06,139.18,15896.0,138.6185,138.7779,138.5687,138.6883,15896.0
2025-05-01 14:45:00,139.18,139.52,139.18,139.41,27483.0,138.6883,139.0271,138.6883,138.9175,27483.0
2025-05-01 14:50:00,139.43,139.51,139.05,139.14,51096.0,138.9374,139.0171,138.5587,138.6484,51096.0
2025-05-01 14:55:00,139.05,139.29,138.98,139.08,15812.0,138.5587,138.7979,138.489,138.5886,15812.0
2025-05-01 15:00:00,139.12,139.24,138.98,139.14,19610.0,138.6285,138.7481,138.489,138.6484,19610.0
2025-05-01 15:05:00,139.09,139.22,139.02,139.06,16617.0,138.5986,138.7281,138.5288,138.5687,16617.0
2025-05-01 15:10:00,139.06,139.15,138.87,139.15,16302.0,138.5687,138.6584,138.3794,138.6584,16302.0
2025-05-01 15:15:00,139.09,139.25,139.03,139.19,23637.0,138.5986,138.758,138.5388,138.6982,23637.0
2025-05-01 15:20:00,139.19,139.27,139.12,139.16,16436.0,138.6982,138.7779,138.6285,138.6683,16436.0
2025-05-01 15:25:00,139.19,139.38,139.13,139.34,21844.0,138.6982,138.8876,138.6384,138.8477,21844.0
2025-05-01 15:30:00,139.33,139.41,139.17,139.32,30441.0,138.8377,138.9175,138.6783,138.8278,30441.0
2025-05-01 15:35:00,139.29,139.37,139.17,139.2,26952.0,138.7979,138.8776,138.6783,138.7082,26952.0
2025-05-01 15:40:00,139.2,139.32,139.16,139.17,45896.0,138.7082,138.8278,138.6683,138.6783,45896.0
2025-05-01 15:45:00,139.2,139.47,139.07,139.43,55185.0,138.7082,138.9772,138.5787,138.9374,55185.0
2025-05-01 15:50:00,139.47,139.47,138.61,138.66,99931.0,138.9772,138.9772,138.1203,138.1701,99931.0
2025-05-01 15:55:00,138.67,138.72,137.76,137.85,241662.0,138.1801,138.2299,137.2733,137.363,241662.0
2025-05-02 09:30:00,134.15,135.86,133.0,135.25,170173.0,133.676,135.38,132.5301,134.7722,170173.0
2025-05-02 09:35:00,135.25,136.89,134.96,136.51,126561.0,134.7722,136.4064,134.4832,136.0277,126561.0
2025-05-02 09:40:00,136.18,136.23,135.1,135.34,52527.0,135.6989,135.7487,134.6227,134.8618,52527.0
2025-05-02 09:45:00,135.4,135.62,134.23,134.42,68746.0,134.9216,135.1408,133.7558,133.9451,68746.0
2025-05-02 09:50:00,134.27,134.5,133.34,134.0,74132.0,133.7956,134.0248,132.8689,133.5266,74132.0
2025-05-02 09:55:00,133.49,134.39,133.43,134.05,52959.0,133.0184,133.9152,132.9586,133.5764,52959.0
2025-05-02 10:00:00,134.05,134.98,133.39,134.63,38553.0,133.5764,134.5031,132.9187,134.1543,38553.0
2025-05-02 10:05:00,134.75,135.38,134.5,135.38,20227.0,134.2739,134.9017,134.0248,134.9017,20227.0
2025-05-02 10:10:00,135.35,135.75,134.86,135.49,41551.0,134.8718,135.2704,134.3835,135.0113,41551.0
2025-05-02 10:15:00,135.5,136.23,135.47,136.06,21638.0,135.0213,135.7487,134.9914,135.5793,21638.0
2025-05-02 10:20:00,136.05,136.25,135.59,136.12,25760.0,135.5693,135.7686,135.1109,135.6391,25760.0
2025-05-02 10:25:00,135.98,136.95,135.98,136.9,31694.0,135.4996,136.4661,135.4996,136.4163,31694.0
2025-05-02 10:30:00,136.85,136.92,136.35,136.5,13775.0,136.3665,136.4363,135.8683,136.0177,13775.0
2025-05-02 10:35:00,136.45,136.73,136.13,136.48,28028.0,135.9679,136.2469,135.649,135.9978,28028.0
2025-05-02 10:40:00,136.19,136.38,135.19,135.19,13211.0,135.7088,135.8982,134.7124,134.7124,13211.0
2025-05-02 10:45:00,135.37,135.83,135.29,135.46,67203.0,134.8917,135.3501,134.812,134.9814,67203.0
2025-05-02 10:50:00,135.52,135.72,135.25,135.47,56229.0,135.0412,135.2405,134.7722,134.9914,56229.0
2025-05-02 10:55:00,135.38,135.69,135.27,135.39,23453.0,134.9017,135.2106,134.7921,134.9117,23453.0
2025-05-02 11:00:00,135.34,135.88,135.18,135.19,22563.0,134.8618,135.3999,134.7024,134.7124,22563.0
2025-05-02 11:05:00,135.22,135.75,135.16,135.51,32952.0,134.7423,135.2704,134.6825,135.0312,32952.0
2025-05-02 11:10:00,135.45,135.75,135.25,135.58,25580.0,134.9714,135.2704,134.7722,135.101,25580.0
2025-05-02 11:15:00,135.53,135.7,135.32,135.47,39902.0,135.0512,135.2206,134.8419,134.9914,39902.0
2025-05-02 11:20:00,135.47,135.47,134.92,135.19,30351.0,134.9914,134.9914,134.4433,134.7124,30351.0
2025-05-02 11:25:00,135.11,135.22,134.79,135.03,19264.0,134.6326,134.7423,134.3138,134.5529,19264.0
2025-05-02 11:30:00,135.07,135.37,134.94,135.18,43763.0,134.5928,134.8917,134.4632,134.7024,43763.0
2025-05-02 11:35:00,135.09,135.71,135.06,135.25,23273.0,134.6127,135.2305,134.5828,134.7722,23273.0
2025-05-02 11:40:00,135.3,135.8,135.14,135.8,16591.0,134.822,135.3202,134.6625,135.3202,16591.0
2025-05-02 11:45:00,135.79,135.97,135.5,135.94,44560.0,135.3102,135.4896,135.0213,135.4597,44560.0
2025-05-02 11:50:00,135.87,136.12,135.38,136.0,23727.0,135.39,135.6391,134.9017,135.5195,23727.0
2025-05-02 11:55:00,135.99,136.2,135.76,135.89,19802.0,135.5095,135.7188,135.2803,135.4099,19802.0
2025-05-02 12:00:00,136.0,136.53,135.91,136.44,39437.0,135.5195,136.0476,135.4298,135.9579,39437.0
2025-05-02 12:05:00,136.39,136.68,136.3,136.55,24240.0,135.9081,136.1971,135.8184,136.0676,24240.0
2025-05-02 12:10:00,136.56,137.07,136.47,136.92,24436.0,136.0775,136.5857,135.9878,136.4363,24436.0
2025-05-02 12:15:00,136.85,137.02,136.58,136.73,26178.0,136.3665,136.5359,136.0975,136.2469,26178.0
2025-05-02 12:20:00,136.74,136.89,136.54,136.55,17624.0,136.2569,136.4064,136.0576,136.0676,17624.0
2025-05-02 12:25:00,136.61,136.83,136.12,136.34,17790.0,136.1273,136.3466,135.6391,135.8583,17790.0
2025-05-02 12:30:00,136.35,136.6,136.34,136.57,14225.0,135.8683,136.1174,135.8583,136.0875,14225.0
2025-05-02 12:35:00,136.52,137.03,136.51,137.03,17981.0,136.0377,136.5459,136.0277,136.5459,17981.0
2025-05-02 12:40:00,136.97,137.24,136.82,137.02,41520.0,136.4861,136.7551,136.3366,136.5359,41520.0
2025-05-02 12:45:00,137.02,137.25,136.95,137.07,12896.0,136.5359,136.7651,136.4661,136.5857,12896.0
2025-05-02 12:50:00,137.11,137.17,136.86,137.17,15070.0,136.6256,136.6854,136.3765,136.6854,15070.0
2025-05-02 12:55:00,137.18,137.38,137.05,137.09,14366.0,136.6953,136.8946,136.5658,136.6057,14366.0
2025-05-02 13:00:00,137.09,137.09,136.76,136.79,9620.0,136.6057,136.6057,136.2768,136.3067,9620.0
2025-05-02 13:05:00,136.78,136.79,136.57,136.6,11245.0,136.2967,136.3067,136.0875,136.1174,11245.0
2025-05-02 13:10:00,136.61,136.78,136.59,136.78,13142.0,136.1273,136.2967,136.1074,136.2967,13142.0
2025-05-02 13:15:00,136.72,136.93,136.56,136.75,20272.0,136.237,136.4462,136.0775,136.2669,20272.0
2025-05-02 13:20:00,136.78,136.91,136.52,136.52,10926.0,136.2967,136.4263,136.0377,136.0377,10926.0
2025-05-02 13:25:00,136.52,136.62,136.3,136.57,11090.0,136.0377,136.1373,135.8184,136.0875,11090.0
2025-05-02 13:30:00,136.56,136.65,136.47,136.64,12604.0,136.0775,136.1672,135.9878,136.1572,12604.0
2025-05-02 13:35:00,136.69,137.11,136.57,136.92,14037.0,136.2071,136.6256,136.0875,136.4363,14037.0
2025-05-02 13:40:00,136.83,136.91,136.66,136.91,6651.0,136.3466,136.4263,136.1772,136.4263,6651.0
2025-05-02 13:45:00,136.85,137.08,136.84,136.88,13112.0,136.3665,136.5957,136.3565,136.3964,13112.0
2025-05-02 13:50:00,136.93,137.35,136.92,137.32,14007.0,136.4462,136.8647,136.4363,136.8348,14007.0
2025-05-02 13:55:00,137.27,137.48,137.17,137.25,9594.0,136.785,136.9943,136.6854,136.7651,9594.0
2025-05-02 14:00:00,137.28,137.42,136.97,137.09,63879.0,136.795,136.9345,136.4861,136.6057,63879.0
2025-05-02 14:05:00,137.08,137.4,137.08,137.22,9511.0,136.5957,136.9146,136.5957,136.7352,9511.0
2025-05-02 14:10:00,137.18,137.3,136.92,137.09,15087.0,136.6953,136.8149,136.4363,136.6057,15087.0
2025-05-02 14:15:00,137.05,137.1,136.85,136.97,8081.0,136.5658,136.6156,136.3665,136.4861,8081.0
2025-05-02 14:20:00,136.86,137.01,136.77,136.91,12402.0,136.3765,136.5259,136.2868,136.4263,12402.0
2025-05-02 14:25:00,136.92,136.97,136.74,136.78,10540.0,136.4363,136.4861,136.2569,136.2967,10540.0
2025-05-02 14:30:00,136.76,136.8,136.6,136.64,10987.0,136.2768,136.3167,136.1174,136.1572,10987.0
2025-05-02 14:35:00,136.64,136.83,136.59,136.61,10556.0,136.1572,136.3466,136.1074,136.1273,10556.0
2025-05-02 14:40:00,136.65,136.73,136.27,136.39,16738.0,136.1672,136.2469,135.7885,135.9081,16738.0
2025-05-02 14:45:00,136.31,136.43,135.9,135.9,20171.0,135.8284,135.948,135.4199,135.4199,20171.0
2025-05-02 14:50:00,135.94,135.99,135.73,135.89,23283.0,135.4597,135.5095,135.2505,135.4099,23283.0
2025-05-02 14:55:00,135.84,136.03,135.74,135.79,25425.0,135.3601,135.5494,135.2604,135.3102,25425.0
2025-05-02 15:00:00,135.77,136.09,135.74,135.83,23540.0,135.2903,135.6092,135.2604,135.3501,23540.0
2025-05-02 15:05:00,135.83,136.15,135.71,136.15,20145.0,135.3501,135.669,135.2305,135.669,20145.0
2025-05-02 15:10:00,136.17,136.17,135.83,136.03,18639.0,135.6889,135.6889,135.3501,135.5494,18639.0
2025-05-02 15:15:00,136.02,136.21,135.86,136.19,22668.0,135.5394,135.7288,135.38,135.7088,22668.0
2025-05-02 15:20:00,136.17,136.35,136.05,136.21,30886.0,135.6889,135.8683,135.5693,135.7288,30886.0
2025-05-02 15:25:00,136.16,136.43,136.14,136.39,12720.0,135.6789,135.948,135.659,135.9081,12720.0
2025-05-02 15:30:00,136.39,136.42,136.03,136.22,40423.0,135.9081,135.938,135.5494,135.7387,40423.0
2025-05-02 15:35:00,136.2,136.22,135.96,136.08,29699.0,135.7188,135.7387,135.4796,135.5992,29699.0
2025-05-02 15:40:00,136.04,136.31,135.93,135.98,31926.0,135.5594,135.8284,135.4497,135.4996,31926.0
2025-05-02 15:45:00,136.02,136.03,135.65,135.79,48564.0,135.5394,135.5494,135.1707,135.3102,48564.0
2025-05-02 15:50:00,135.77,136.04,135.63,135.77,106613.0,135.2903,135.5594,135.1508,135.2903,106613.0
2025-05-02 15:55:00,135.76,135.8,135.3,135.35,211739.0,135.2803,135.3202,134.822,134.8718,211739.0
2025-05-05 09:30:00,133.5,135.45,132.77,135.45,63817.0,133.0283,134.9714,132.3009,134.9714,63817.0
2025-05-05 09:35:00,135.06,135.73,134.82,134.97,22977.0,134.5828,135.2505,134.3437,134.4931,22977.0
2025-05-05 09:40:00,135.14,135.2,134.71,135.06,8969.0,134.6625,134.7223,134.2341,134.5828,8969.0
2025-05-05 09:45:00,135.05,136.23,134.96,135.91,25179.0,134.5729,135.7487,134.4832,135.4298,25179.0
2025-05-05 09:50:00,136.01,136.11,135.16,135.74,27249.0,135.5295,135.6291,134.6825,135.2604,27249.0
2025-05-05 09:55:00,135.98,136.32,135.83,136.21,52041.0,135.4996,135.8384,135.3501,135.7288,52041.0
2025-05-05 10:00:00,136.36,136.71,136.08,136.17,62906.0,135.8782,136.227,135.5992,135.6889,62906.0
2025-05-05 10:05:00,136.02,136.28,135.74,136.21,38257.0,135.5394,135.7985,135.2604,135.7288,38257.0
2025-05-05 10:10:00,136.14,136.21,135.85,135.99,28045.0,135.659,135.7288,135.37,135.5095,28045.0
2025-05-05 10:15:00,135.97,136.01,135.58,135.91,16115.0,135.4896,135.5295,135.101,135.4298,16115.0
2025-05-05 10:20:00,135.9,135.95,135.08,135.11,21521.0,135.4199,135.4697,134.6028,134.6326,21521.0
2025-05-05 10:25:00,135.12,135.65,135.05,135.63,33430.0,134.6426,135.1707,134.5729,135.1508,33430.0
2025-05-05 10:30:00,135.64,136.1,135.55,135.92,82286.0,135.1608,135.6191,135.0711,135.4398,82286.0
2025-05-05 10:35:00,136.07,136.76,136.02,136.63,42396.0,135.5893,136.2768,135.5394,136.1473,42396.0
2025-05-05 10:40:00,136.59,136.85,136.44,136.52,22269.0,136.1074,136.3665,135.9579,136.0377,22269.0
2025-05-05 10:45:00,136.55,137.3,136.52,136.89,98860.0,136.0676,136.8149,136.0377,136.4064,98860.0
2025-05-05 10:50:00,136.83,136.94,136.54,136.72,18466.0,136.3466,136.4562,136.0576,136.237,18466.0
2025-05-05 10:55:00,136.72,136.92,136.68,136.78,14716.0,136.237,136.4363,136.1971,136.2967,14716.0
2025-05-05 11:00:00,136.78,136.85,136.54,136.79,41498.0,136.2967,136.3665,136.0576,136.3067,41498.0
2025-05-05 11:05:00,136.72,136.81,136.47,136.64,25676.0,136.237,136.3266,135.9878,136.1572,25676.0
2025-05-05 11:10:00,136.65,136.7,136.13,136.13,9640.0,136.1672,136.217,135.649,135.649,9640.0
2025-05-05 11:15:00,136.17,136.25,136.07,136.22,4790.0,135.6889,135.7686,135.5893,135.7387,4790.0
2025-05-05 11:20:00,136.22,136.53,136.22,136.47,16311.0,135.7387,136.0476,135.7387,135.9878,16311.0
2025-05-05 11:25:00,136.5,136.64,136.32,136.36,35056.0,136.0177,136.1572,135.8384,135.8782,35056.0
2025-05-05 11:30:00,136.36,136.37,135.79,135.93,29383.0,135.8782,135.8882,135.3102,135.4497,29383.0
2025-05-05 11:35:00,136.03,136.07,135.69,135.74,47214.0,135.5494,135.5893,135.2106,135.2604,47214.0
2025-05-05 11:40:00,135.77,136.02,135.72,135.81,13412.0,135.2903,135.5394,135.2405,135.3302,13412.0
2025-05-05 11:45:00,135.81,136.01,135.65,135.68,34981.0,135.3302,135.5295,135.1707,135.2006,34981.0
2025-05-05 11:50:00,135.66,135.93,135.66,135.84,11965.0,135.1807,135.4497,135.1807,135.3601,11965.0
2025-05-05 11:55:00,135.86,135.94,135.33,135.35,15450.0,135.38,135.4597,134.8519,134.8718,15450.0
2025-05-05 12:00:00,135.34,135.78,135.29,135.72,17150.0,134.8618,135.3003,134.812,135.2405,17150.0
2025-05-05 12:05:00,135.71,136.09,135.65,136.08,18050.0,135.2305,135.6092,135.1707,135.5992,18050.0
2025-05-05 12:10:00,136.08,136.24,135.89,135.89,10525.0,135.5992,135.7587,135.4099,135.4099,10525.0
2025-05-05 12:15:00,135.89,135.99,135.64,135.72,8206.0,135.4099,135.5095,135.1608,135.2405,8206.0
2025-05-05 12:20:00,135.68,135.78,135.59,135.68,10259.0,135.2006,135.3003,135.1109,135.2006,10259.0
2025-05-05 12:25:00,135.67,135.96,135.61,135.85,14853.0,135.1907,135.4796,135.1309,135.37,14853.0
2025-05-05 12:30:00,135.85,136.12,135.84,136.12,17486.0,135.37,135.6391,135.3601,135.6391,17486.0
2025-05-05 12:35:00,136.12,136.12,135.89,135.97,12195.0,135.6391,135.6391,135.4099,135.4896,12195.0
2025-05-05 12:40:00,136.0,136.25,135.95,136.02,15354.0,135.5195,135.7686,135.4697,135.5394,15354.0
2025-05-05 12:45:00,136.01,136.01,135.57,135.65,14102.0,135.5295,135.5295,135.091,135.1707,14102.0
2025-05-05 12:50:00,135.66,135.89,135.65,135.74,8900.0,135.1807,135.4099,135.1707,135.2604,8900.0
2025-05-05 12:55:00,135.77,135.97,135.76,135.94,11046.0,135.2903,135.4896,135.2803,135.4597,11046.0
2025-05-05 13:00:00,135.89,135.89,135.67,135.81,7370.0,135.4099,135.4099,135.1907,135.3302,7370.0
2025-05-05 13:05:00,135.74,135.79,135.62,135.62,7019.0,135.2604,135.3102,135.1408,135.1408,7019.0
2025-05-05 13:10:00,135.64,135.73,135.37,135.37,17557.0,135.1608,135.2505,134.8917,134.8917,17557.0
2025-05-05 13:15:00,135.38,135.5,135.22,135.28,19768.0,134.9017,135.0213,134.7423,134.802,19768.0
2025-05-05 13:20:00,135.3,135.3,135.18,135.18,5046.0,134.822,134.822,134.7024,134.7024,5046.0
2025-05-05 13:25:00,135.22,135.37,135.2,135.37,13710.0,134.7423,134.8917,134.7223,134.8917,13710.0
2025-05-05 13:30:00,135.33,135.48,135.33,135.42,7917.0,134.8519,135.0013,134.8519,134.9416,7917.0
2025-05-05 13:35:00,135.48,135.58,135.42,135.54,6238.0,135.0013,135.101,134.9416,135.0611,6238.0
2025-05-05 13:40:00,135.56,135.56,135.3,135.36,10387.0,135.0811,135.0811,134.822,134.8818,10387.0
2025-05-05 13:45:00,135.3,135.61,135.3,135.55,16594.0,134.822,135.1309,134.822,135.0711,16594.0
2025-05-05 13:50:00,135.6,135.82,135.6,135.69,18570.0,135.1209,135.3401,135.1209,135.2106,18570.0
2025-05-05 13:55:00,135.7,135.78,135.47,135.5,19550.0,135.2206,135.3003,134.9914,135.0213,19550.0
2025-05-05 14:00:00,135.47,135.56,135.4,135.56,19156.0,134.9914,135.0811,134.9216,135.0811,19156.0
2025-05-05 14:05:00,135.51,135.58,135.39,135.54,9414.0,135.0312,135.101,134.9117,135.0611,9414.0
2025-05-05 14:10:00,135.55,135.69,135.5,135.58,23150.0,135.0711,135.2106,135.0213,135.101,23150.0
2025-05-05 14:15:00,135.66,135.7,135.54,135.67,7651.0,135.1807,135.2206,135.0611,135.1907,7651.0
2025-05-05 14:20:00,135.65,135.69,135.46,135.46,7311.0,135.1707,135.2106,134.9814,134.9814,7311.0
2025-05-05 14:25:00,135.51,135.53,135.31,135.31,11818.0,135.0312,135.0512,134.8319,134.8319,11818.0
2025-05-05 14:30:00,135.39,135.46,135.31,135.44,10097.0,134.9117,134.9814,134.8319,134.9615,10097.0
2025-05-05 14:35:00,135.43,135.44,135.33,135.38,19861.0,134.9515,134.9615,134.8519,134.9017,19861.0
2025-05-05 14:40:00,135.38,135.42,135.21,135.22,32119.0,134.9017,134.9416,134.7323,134.7423,32119.0
2025-05-05 14:45:00,135.24,135.27,134.57,134.58,92097.0,134.7622,134.7921,134.0946,134.1045,92097.0
2025-05-05 14:50:00,134.57,134.88,134.45,134.64,28130.0,134.0946,134.4035,133.975,134.1643,28130.0
2025-05-05 14:55:00,134.64,134.64,134.48,134.57,14230.0,134.1643,134.1643,134.0049,134.0946,14230.0
2025-05-05 15:00:00,134.57,134.61,134.34,134.44,28304.0,134.0946,134.1344,133.8654,133.965,28304.0
2025-05-05 15:05:00,134.45,134.49,134.24,134.25,36868.0,133.975,134.0148,133.7657,133.7757,36868.0
2025-05-05 15:10:00,134.27,134.3,134.12,134.24,35015.0,133.7956,133.8255,133.6461,133.7657,35015.0
2025-05-05 15:15:00,134.22,134.44,134.22,134.39,39899.0,133.7458,133.965,133.7458,133.9152,39899.0
2025-05-05 15:20:00,134.37,134.66,134.16,134.17,53294.0,133.8953,134.1842,133.686,133.696,53294.0
2025-05-05 15:25:00,134.16,134.58,134.12,134.27,40362.0,133.686,134.1045,133.6461,133.7956,40362.0
2025-05-05 15:30:00,134.25,134.78,134.22,134.7,34402.0,133.7757,134.3038,133.7458,134.2241,34402.0
2025-05-05 15:35:00,134.74,134.93,134.58,134.88,53618.0,134.264,134.4533,134.1045,134.4035,53618.0
2025-05-05 15:40:00,134.84,134.86,134.31,134.39,44218.0,134.3636,134.3835,133.8355,133.9152,44218.0
2025-05-05 15:45:00,134.44,134.57,134.16,134.28,64542.0,133.965,134.0946,133.686,133.8056,64542.0
2025-05-05 15:50:00,134.23,134.38,133.99,134.17,103328.0,133.7558,133.9052,133.5166,133.696,103328.0
2025-05-05 15:55:00,134.13,134.19,133.8,133.97,229836.0,133.6561,133.7159,133.3273,133.4967,229836.0
2025-05-06 09:30:00,131.89,132.82,131.73,132.54,51571.0,131.424,132.3507,131.2646,132.0717,51571.0
2025-05-06 09:35:00,132.54,132.67,132.07,132.65,22100.0,132.0717,132.2013,131.6034,132.1813,22100.0
2025-05-06 09:40:00,132.52,132.77,132.28,132.55,11616.0,132.0518,132.3009,131.8126,132.0817,11616.0
2025-05-06 09:45:00,132.55,132.75,132.07,132.07,21842.0,132.0817,132.281,131.6034,131.6034,21842.0
2025-05-06 09:50:00,132.19,132.25,131.32,131.51,22097.0,131.723,131.7828,130.856,131.0454,22097.0
2025-05-06 09:55:00,131.51,132.02,131.49,131.9,17600.0,131.0454,131.5536,131.0254,131.434,17600.0
2025-05-06 10:00:00,131.9,132.26,131.75,132.11,9569.0,131.434,131.7927,131.2845,131.6432,9569.0
2025-05-06 10:05:00,132.24,132.39,131.61,132.1,12655.0,131.7728,131.9223,131.145,131.6333,12655.0
2025-05-06 10:10:00,132.14,132.6,132.13,132.37,12587.0,131.6731,132.1315,131.6632,131.9023,12587.0
2025-05-06 10:15:00,132.36,133.03,132.36,133.03,8578.0,131.8924,132.56,131.8924,132.56,8578.0
2025-05-06 10:20:00,133.09,133.33,132.93,133.0,8303.0,132.6198,132.8589,132.4603,132.5301,8303.0
2025-05-06 10:25:00,132.86,133.1,132.82,133.0,11787.0,132.3906,132.6297,132.3507,132.5301,11787.0
2025-05-06 10:30:00,133.03,133.16,132.88,132.94,11269.0,132.56,132.6895,132.4105,132.4703,11269.0
2025-05-06 10:35:00,133.01,133.01,132.47,132.75,36399.0,132.5401,132.5401,132.002,132.281,36399.0
2025-05-06 10:40:00,132.75,132.75,132.25,132.33,30280.0,132.281,132.281,131.7828,131.8625,30280.0
2025-05-06 10:45:00,132.37,132.66,132.2,132.5,24076.0,131.9023,132.1913,131.7329,132.0319,24076.0
2025-05-06 10:50:00,132.44,132.51,132.2,132.38,7620.0,131.9721,132.0418,131.7329,131.9123,7620.0
2025-05-06 10:55:00,132.32,132.62,132.28,132.28,10577.0,131.8525,132.1514,131.8126,131.8126,10577.0
2025-05-06 11:00:00,132.39,132.66,132.22,132.57,11242.0,131.9223,132.1913,131.7529,132.1016,11242.0
2025-05-06 11:05:00,132.63,132.68,132.46,132.46,6206.0,132.1614,132.2112,131.992,131.992,6206.0
2025-05-06 11:10:00,132.47,132.62,132.37,132.62,6969.0,132.002,132.1514,131.9023,132.1514,6969.0
2025-05-06 11:15:00,132.58,132.65,132.19,132.54,37319.0,132.1116,132.1813,131.723,132.0717,37319.0
2025-05-06 11:20:00,132.54,132.7,132.52,132.69,11511.0,132.0717,132.2312,132.0518,132.2212,11511.0
2025-05-06 11:25:00,132.69,132.78,132.5,132.5,10996.0,132.2212,132.3109,132.0319,132.0319,10996.0
2025-05-06 11:30:00,132.53,132.53,131.92,131.97,24373.0,132.0618,132.0618,131.4539,131.5037,24373.0
2025-05-06 11:35:00,131.97,132.2,131.9,132.15,27698.0,131.5037,131.7329,131.434,131.6831,27698.0
2025-05-06 11:40:00,132.15,132.15,131.83,131.94,13454.0,131.6831,131.6831,131.3642,131.4738,13454.0
2025-05-06 11:45:00,131.98,132.09,131.86,131.93,18952.0,131.5137,131.6233,131.3941,131.4639,18952.0
2025-05-06 11:50:00,131.93,131.93,131.59,131.59,6200.0,131.4639,131.4639,131.1251,131.1251,6200.0
2025-05-06 11:55:00,131.62,131.62,131.36,131.5,16435.0,131.155,131.155,130.8959,131.0354,16435.0
2025-05-06 12:00:00,131.44,131.53,131.3,131.5,14449.0,130.9756,131.0653,130.8361,131.0354,14449.0
2025-05-06 12:05:00,131.46,131.52,131.22,131.47,28113.0,130.9955,131.0553,130.7564,131.0055,28113.0
2025-05-06 12:10:00,131.44,132.36,131.4,132.25,22559.0,130.9756,131.8924,130.9358,131.7828,22559.0
2025-05-06 12:15:00,132.29,132.29,131.9,132.06,24905.0,131.8226,131.8226,131.434,131.5934,24905.0
2025-05-06 12:20:00,132.11,132.11,131.09,131.19,29748.0,131.6432,131.6432,130.6268,130.7265,29748.0
2025-05-06 12:25:00,131.2,131.44,131.12,131.33,26673.0,130.7365,130.9756,130.6567,130.866,26673.0
2025-05-06 12:30:00,131.33,131.42,131.2,131.42,35887.0,130.866,130.9557,130.7365,130.9557,35887.0
2025-05-06 12:35:00,131.43,131.46,131.09,131.09,18765.0,130.9656,130.9955,130.6268,130.6268,18765.0
2025-05-06 12:40:00,131.09,131.24,130.81,130.81,10483.0,130.6268,130.7763,130.3478,130.3478,10483.0
2025-05-06 12:45:00,130.85,130.9,130.57,130.57,21737.0,130.3877,130.4375,130.1087,130.1087,21737.0
2025-05-06 12:50:00,130.55,130.87,130.45,130.69,44051.0,130.0888,130.4076,129.9891,130.2283,44051.0
2025-05-06 12:55:00,130.73,130.79,130.27,130.27,25647.0,130.2681,130.3279,129.8097,129.8097,25647.0
2025-05-06 13:00:00,130.33,130.68,130.33,130.49,19763.0,129.8695,130.2183,129.8695,130.029,19763.0
2025-05-06 13:05:00,130.41,130.91,130.34,130.91,27351.0,129.9493,130.4475,129.8795,130.4475,27351.0
2025-05-06 13:10:00,130.88,131.03,130.68,130.88,21925.0,130.4176,130.5671,130.2183,130.4176,21925.0
2025-05-06 13:15:00,130.91,131.12,130.9,131.03,12448.0,130.4475,130.6567,130.4375,130.5671,12448.0
2025-05-06 13:20:00,131.03,131.04,130.69,130.74,12728.0,130.5671,130.577,130.2283,130.2781,12728.0
2025-05-06 13:25:00,130.78,130.88,130.62,130.81,13825.0,130.3179,130.4176,130.1585,130.3478,13825.0
2025-05-06 13:30:00,130.83,130.9,130.58,130.78,14736.0,130.3678,130.4375,130.1187,130.3179,14736.0
2025-05-06 13:35:00,130.79,130.79,130.43,130.5,10413.0,130.3279,130.3279,129.9692,130.0389,10413.0
2025-05-06 13:40:00,130.52,130.52,130.18,130.19,10862.0,130.0589,130.0589,129.7201,129.73,10862.0
2025-05-06 13:45:00,130.18,130.27,130.04,130.04,16604.0,129.7201,129.8097,129.5806,129.5806,16604.0
2025-05-06 13:50:00,130.09,130.16,129.91,130.08,22746.0,129.6304,129.7001,129.451,129.6204,22746.0
2025-05-06 13:55:00,130.04,130.16,129.77,130.0,29411.0,129.5806,129.7001,129.3115,129.5407,29411.0
2025-05-06 14:00:00,130.01,130.31,129.92,130.14,26540.0,129.5507,129.8496,129.461,129.6802,26540.0
2025-05-06 14:05:00,130.18,130.41,130.08,130.38,17714.0,129.7201,129.9493,129.6204,129.9194,17714.0
2025-05-06 14:10:00,130.34,130.34,130.08,130.08,12405.0,129.8795,129.8795,129.6204,129.6204,12405.0
2025-05-06 14:15:00,130.08,130.31,130.08,130.28,16899.0,129.6204,129.8496,129.6204,129.8197,16899.0
2025-05-06 14:20:00,130.28,130.41,130.22,130.33,14591.0,129.8197,129.9493,129.7599,129.8695,14591.0
2025-05-06 14:25:00,130.34,130.6,130.34,130.55,14373.0,129.8795,130.1386,129.8795,130.0888,14373.0
2025-05-06 14:30:00,130.53,130.67,130.5,130.53,12363.0,130.0688,130.2083,130.0389,130.0688,12363.0
2025-05-06 14:35:00,130.5,130.5,130.31,130.37,9488.0,130.0389,130.0389,129.8496,129.9094,9488.0
2025-05-06 14:40:00,130.38,130.47,130.18,130.25,14787.0,129.9194,130.009,129.7201,129.7898,14787.0
2025-05-06 14:45:00,130.25,130.38,130.21,130.33,13625.0,129.7898,129.9194,129.75,129.8695,13625.0
2025-05-06 14:50:00,130.33,130.45,130.21,130.37,17268.0,129.8695,129.9891,129.75,129.9094,17268.0
2025-05-06 14:55:00,130.37,130.5,130.27,130.27,22348.0,129.9094,130.0389,129.8097,129.8097,22348.0
2025-05-06 15:00:00,130.29,130.34,130.09,130.12,34334.0,129.8297,129.8795,129.6304,129.6603,34334.0
2025-05-06 15:05:00,130.13,130.13,129.86,129.89,20662.0,129.6702,129.6702,129.4012,129.4311,20662.0
2025-05-06 15:10:00,129.87,130.21,129.87,130.19,47449.0,129.4112,129.75,129.4112,129.73,47449.0
2025-05-06 15:15:00,130.19,130.22,130.01,130.05,20697.0,129.73,129.7599,129.5507,129.5905,20697.0
2025-05-06 15:20:00,130.05,130.12,129.95,130.0,29811.0,129.5905,129.6603,129.4909,129.5407,29811.0
2025-05-06 15:25:00,130.04,130.06,129.8,129.88,29858.0,129.5806,129.6005,129.3414,129.4211,29858.0
2025-05-06 15:30:00,129.89,130.24,129.79,129.81,56070.0,129.4311,129.7799,129.3314,129.3514,56070.0
2025-05-06 15:35:00,129.85,129.85,129.5,129.5,45151.0,129.3912,129.3912,129.0425,129.0425,45151.0
2025-05-06 15:40:00,129.54,129.83,129.5,129.72,55438.0,129.0823,129.3713,129.0425,129.2617,55438.0
2025-05-06 15:45:00,129.72,129.85,129.62,129.85,48946.0,129.2617,129.3912,129.162,129.3912,48946.0
2025-05-06 15:50:00,129.78,129.84,129.33,129.38,93252.0,129.3215,129.3813,128.8731,128.9229,93252.0
2025-05-06 15:55:00,129.37,129.5,129.19,129.29,297613.0,128.9129,129.0425,128.7336,128.8332,297613.0
2025-05-07 09:30:00,129.57,130.58,129.0,129.26,74175.0,129.1122,130.1187,128.5442,128.8033,74175.0
2025-05-07 09:35:00,129.23,129.23,127.88,128.57,57256.0,128.7734,128.7734,127.4282,128.1158,57256.0
2025-05-07 09:40:00,128.56,129.55,128.54,129.45,32986.0,128.1058,129.0923,128.0859,128.9926,32986.0
2025-05-07 09:45:00,129.5,129.85,128.89,129.2,26204.0,129.0425,129.3912,128.4346,128.7435,26204.0
2025-05-07 09:50:00,129.12,129.46,128.92,129.33,26926.0,128.6638,129.0026,128.4645,128.8731,26926.0
2025-05-07 09:55:00,129.34,129.91,129.34,129.66,26174.0,128.883,129.451,128.883,129.2019,26174.0
2025-05-07 10:00:00,129.74,130.18,129.5,130.09,57852.0,129.2816,129.7201,129.0425,129.6304,57852.0
2025-05-07 10:05:00,130.14,130.55,129.99,130.47,26469.0,129.6802,130.0888,129.5307,130.009,26469.0
2025-05-07 10:10:00,130.41,130.65,130.05,130.23,20562.0,129.9493,130.1884,129.5905,129.7699,20562.0
2025-05-07 10:15:00,130.28,130.36,130.0,130.14,16812.0,129.8197,129.8994,129.5407,129.6802,16812.0
2025-05-07 10:20:00,130.19,130.47,130.02,130.34,22078.0,129.73,130.009,129.5606,129.8795,22078.0
2025-05-07 10:25:00,130.3,130.39,130.09,130.21,22869.0,129.8396,129.9293,129.6304,129.75,22869.0
2025-05-07 10:30:00,130.21,130.44,130.06,130.09,31157.0,129.75,129.9791,129.6005,129.6304,31157.0
2025-05-07 10:35:00,130.16,130.37,130.06,130.29,27251.0,129.7001,129.9094,129.6005,129.8297,27251.0
2025-05-07 10:40:00,130.28,130.31,129.98,130.27,34872.0,129.8197,129.8496,129.5208,129.8097,34872.0
2025-05-07 10:45:00,130.28,130.39,130.2,130.2,34505.0,129.8197,129.9293,129.74,129.74,34505.0
2025-05-07 10:50:00,130.18,130.2,129.75,129.75,43316.0,129.7201,129.74,129.2916,129.2916,43316.0
2025-05-07 10:55:00,129.9,130.13,129.64,129.96,8471.0,129.4411,129.6702,129.182,129.5008,8471.0
2025-05-07 11:00:00,130.01,130.01,129.68,129.86,14552.0,129.5507,129.5507,129.2218,129.4012,14552.0
2025-05-07 11:05:00,129.86,129.98,129.76,129.87,10160.0,129.4012,129.5208,129.3015,129.4112,10160.0
2025-05-07 11:10:00,129.86,129.86,129.42,129.62,10114.0,129.4012,129.4012,128.9627,129.162,10114.0
2025-05-07 11:15:00,129.59,129.71,129.4,129.51,9017.0,129.1321,129.2517,128.9428,129.0524,9017.0
2025-05-07 11:20:00,129.4,129.59,129.27,129.59,8956.0,128.9428,129.1321,128.8133,129.1321,8956.0
2025-05-07 11:25:00,129.54,129.66,129.41,129.61,5223.0,129.0823,129.2019,128.9528,129.1521,5223.0
2025-05-07 11:30:00,129.62,129.78,129.6,129.64,5717.0,129.162,129.3215,129.1421,129.182,5717.0
2025-05-07 11:35:00,129.77,129.95,129.66,129.93,29702.0,129.3115,129.4909,129.2019,129.4709,29702.0
2025-05-07 11:40:00,129.95,130.02,129.84,129.84,10549.0,129.4909,129.5606,129.3813,129.3813,10549.0
2025-05-07 11:45:00,129.83,129.88,129.36,129.38,16231.0,129.3713,129.4211,128.903,128.9229,16231.0
2025-05-07 11:50:00,129.4,129.5,129.28,129.41,8193.0,128.9428,129.0425,128.8232,128.9528,8193.0
2025-05-07 11:55:00,129.42,129.68,129.37,129.63,8284.0,128.9627,129.2218,128.9129,129.172,8284.0
2025-05-07 12:00:00,129.59,129.75,129.57,129.59,8583.0,129.1321,129.2916,129.1122,129.1321,8583.0
2025-05-07 12:05:00,129.65,129.7,129.44,129.59,7216.0,129.1919,129.2418,128.9827,129.1321,7216.0
2025-05-07 12:10:00,129.5,129.59,129.44,129.5,6592.0,129.0425,129.1321,128.9827,129.0425,6592.0
2025-05-07 12:15:00,129.56,129.67,129.43,129.63,12159.0,129.1023,129.2119,128.9727,129.172,12159.0
2025-05-07 12:20:00,129.64,129.67,129.4,129.43,8889.0,129.182,129.2119,128.9428,128.9727,8889.0
2025-05-07 12:25:00,129.4,129.48,129.06,129.07,9584.0,128.9428,129.0225,128.604,128.614,9584.0
2025-05-07 12:30:00,129.07,129.31,129.07,129.19,17271.0,128.614,128.8531,128.614,128.7336,17271.0
2025-05-07 12:35:00,129.24,129.35,129.17,129.35,4601.0,128.7834,128.893,128.7136,128.893,4601.0
2025-05-07 12:40:00,129.38,129.46,129.28,129.3,20617.0,128.9229,129.0026,128.8232,128.8432,20617.0
2025-05-07 12:45:00,129.3,129.45,129.29,129.41,13363.0,128.8432,128.9926,128.8332,128.9528,13363.0
2025-05-07 12:50:00,129.42,129.53,129.31,129.44,21863.0,128.9627,129.0724,128.8531,128.9827,21863.0
2025-05-07 12:55:00,129.46,129.52,129.36,129.4,5681.0,129.0026,129.0624,128.903,128.9428,5681.0
2025-05-07 13:00:00,129.36,129.48,129.34,129.47,11700.0,128.903,129.0225,128.883,129.0126,11700.0
2025-05-07 13:05:00,129.44,129.59,129.39,129.57,21949.0,128.9827,129.1321,128.9329,129.1122,21949.0
2025-05-07 13:10:00,129.58,129.88,129.52,129.78,20668.0,129.1222,129.4211,129.0624,129.3215,20668.0
2025-05-07 13:15:00,129.81,129.84,129.7,129.8,14326.0,129.3514,129.3813,129.2418,129.3414,14326.0
2025-05-07 13:20:00,129.78,129.99,129.73,129.94,28603.0,129.3215,129.5307,129.2717,129.4809,28603.0
2025-05-07 13:25:00,129.94,130.03,129.81,129.82,5311.0,129.4809,129.5706,129.3514,129.3613,5311.0
2025-05-07 13:30:00,129.86,129.92,129.8,129.86,4204.0,129.4012,129.461,129.3414,129.4012,4204.0
2025-05-07 13:35:00,129.84,129.84,129.68,129.75,11476.0,129.3813,129.3813,129.2218,129.2916,11476.0
2025-05-07 13:40:00,129.76,129.76,129.52,129.53,6462.0,129.3015,129.3015,129.0624,129.0724,6462.0
2025-05-07 13:45:00,129.51,129.68,129.51,129.65,4443.0,129.0524,129.2218,129.0524,129.1919,4443.0
2025-05-07 13:50:00,129.6,129.81,129.25,129.43,22895.0,129.1421,129.3514,128.7933,128.9727,22895.0
2025-05-07 13:55:00,129.42,129.59,129.3,129.49,10735.0,128.9627,129.1321,128.8432,129.0325,10735.0
2025-05-07 14:00:00,129.6,129.92,129.25,129.6,18466.0,129.1421,129.461,128.7933,129.1421,18466.0
2025-05-07 14:05:00,129.5,129.5,128.65,128.68,41444.0,129.0425,129.0425,128.1955,128.2254,41444.0
2025-05-07 14:10:00,128.63,128.86,128.39,128.43,8093.0,128.1755,128.4047,127.9364,127.9762,8093.0
2025-05-07 14:15:00,128.37,128.84,128.34,128.74,26837.0,127.9165,128.3848,127.8866,128.2852,26837.0
2025-05-07 14:20:00,128.81,129.1,128.81,128.9,5079.0,128.3549,128.6439,128.3549,128.4446,5079.0
2025-05-07 14:25:00,128.88,129.12,128.88,129.0,5122.0,128.4247,128.6638,128.4247,128.5442,5122.0
2025-05-07 14:30:00,129.06,129.4,128.91,129.34,13601.0,128.604,128.9428,128.4546,128.883,13601.0
2025-05-07 14:35:00,129.44,129.7,129.19,129.51,17250.0,128.9827,129.2418,128.7336,129.0524,17250.0
2025-05-07 14:40:00,129.5,129.62,129.39,129.39,15088.0,129.0425,129.162,128.9329,128.9329,15088.0
2025-05-07 14:45:00,129.54,129.57,128.68,128.81,13586.0,129.0823,129.1122,128.2254,128.3549,13586.0
2025-05-07 14:50:00,128.9,129.0,128.6,128.86,10637.0,128.4446,128.5442,128.1456,128.4047,10637.0
2025-05-07 14:55:00,128.86,129.68,128.86,129.43,12796.0,128.4047,129.2218,128.4047,128.9727,12796.0
2025-05-07 15:00:00,129.41,129.41,129.11,129.31,24304.0,128.9528,128.9528,128.6538,128.8531,24304.0
2025-05-07 15:05:00,129.3,129.57,129.15,129.41,19490.0,128.8432,129.1122,128.6937,128.9528,19490.0
2025-05-07 15:10:00,129.41,129.42,129.03,129.21,32391.0,128.9528,128.9627,128.5741,128.7535,32391.0
2025-05-07 15:15:00,129.12,129.27,128.81,129.1,33613.0,128.6638,128.8133,128.3549,128.6439,33613.0
2025-05-07 15:20:00,129.23,129.26,128.9,128.9,12961.0,128.7734,128.8033,128.4446,128.4446,12961.0
2025-05-07 15:25:00,128.86,128.86,128.39,128.44,26819.0,128.4047,128.4047,127.9364,127.9862,26819.0
2025-05-07 15:30:00,128.46,128.66,128.37,128.37,18408.0,128.0061,128.2054,127.9165,127.9165,18408.0
2025-05-07 15:35:00,128.4,128.74,128.3,128.64,24554.0,127.9464,128.2852,127.8467,128.1855,24554.0
2025-05-07 15:40:00,128.64,129.83,128.51,129.19,41222.0,128.1855,129.3713,128.056,128.7336,41222.0
2025-05-07 15:45:00,129.26,129.54,128.98,129.09,38181.0,128.8033,129.0823,128.5243,128.6339,38181.0
2025-05-07 15:50:00,129.0,129.31,128.66,129.15,51273.0,128.5442,128.8531,128.2054,128.6937,51273.0
2025-05-07 15:55:00,129.2,129.43,128.95,129.26,156000.0,128.7435,128.9727,128.4944,128.8033,156000.0
2025-05-08 09:30:00,131.19,131.76,130.46,130.93,28931.0,130.7265,131.2945,129.9991,130.4674,28931.0
2025-05-08 09:35:00,130.98,131.34,130.97,131.14,12020.0,130.5172,130.876,130.5073,130.6767,12020.0
2025-05-08 09:40:00,131.17,132.41,131.17,132.38,49130.0,130.7066,131.9422,130.7066,131.9123,49130.0
2025-05-08 09:45:00,132.32,132.39,131.96,131.96,28108.0,131.8525,131.9223,131.4938,131.4938,28108.0
2025-05-08 09:50:00,132.03,132.58,131.91,132.39,22521.0,131.5635,132.1116,131.444,131.9223,22521.0
2025-05-08 09:55:00,132.33,132.75,132.26,132.47,12000.0,131.8625,132.281,131.7927,132.002,12000.0
2025-05-08 10:00:00,132.51,133.14,132.5,132.65,36914.0,132.0418,132.6696,132.0319,132.1813,36914.0
2025-05-08 10:05:00,132.72,132.92,132.25,132.25,21525.0,132.2511,132.4504,131.7828,131.7828,21525.0
2025-05-08 10:10:00,132.32,132.34,131.55,131.55,27726.0,131.8525,131.8724,131.0852,131.0852,27726.0
2025-05-08 10:15:00,131.63,131.7,131.14,131.49,18248.0,131.1649,131.2347,130.6767,131.0254,18248.0
2025-05-08 10:20:00,131.49,131.98,131.49,131.88,19410.0,131.0254,131.5137,131.0254,131.4141,19410.0
2025-05-08 10:25:00,131.81,132.16,131.8,132.16,11292.0,131.3443,131.6931,131.3343,131.6931,11292.0
2025-05-08 10:30:00,132.15,132.52,132.07,132.37,22892.0,131.6831,132.0518,131.6034,131.9023,22892.0
2025-05-08 10:35:00,132.42,132.42,132.05,132.15,13411.0,131.9521,131.9521,131.5835,131.6831,13411.0
2025-05-08 10:40:00,132.13,132.27,131.98,132.19,7086.0,131.6632,131.8027,131.5137,131.723,7086.0
2025-05-08 10:45:00,132.19,132.24,131.76,131.83,16187.0,131.723,131.7728,131.2945,131.3642,16187.0
2025-05-08 10:50:00,131.86,132.1,131.38,131.59,13167.0,131.3941,131.6333,130.9158,131.1251,13167.0
2025-05-08 10:55:00,131.44,131.93,131.24,131.79,54145.0,130.9756,131.4639,130.7763,131.3244,54145.0
2025-05-08 11:00:00,131.8,132.24,131.55,131.96,42634.0,131.3343,131.7728,131.0852,131.4938,42634.0
2025-05-08 11:05:00,131.97,132.56,131.97,132.33,14870.0,131.5037,132.0917,131.5037,131.8625,14870.0
2025-05-08 11:10:00,132.33,132.52,132.25,132.32,27683.0,131.8625,132.0518,131.7828,131.8525,27683.0
2025-05-08 11:15:00,132.32,132.57,132.21,132.34,30989.0,131.8525,132.1016,131.7429,131.8724,30989.0
2025-05-08 11:20:00,132.34,132.83,132.27,132.83,94546.0,131.8724,132.3607,131.8027,132.3607,94546.0
2025-05-08 11:25:00,132.83,133.23,132.7,132.77,144678.0,132.3607,132.7593,132.2312,132.3009,144678.0
2025-05-08 11:30:00,132.81,133.18,132.59,133.18,43960.0,132.3408,132.7095,132.1215,132.7095,43960.0
2025-05-08 11:35:00,133.24,133.24,132.77,133.05,24037.0,132.7693,132.7693,132.3009,132.5799,24037.0
2025-05-08 11:40:00,133.03,133.67,133.01,133.52,51886.0,132.56,133.1977,132.5401,133.0483,51886.0
2025-05-08 11:45:00,133.58,133.83,133.5,133.77,48090.0,133.1081,133.3572,133.0283,133.2974,48090.0
2025-05-08 11:50:00,133.77,133.77,133.2,133.5,50957.0,133.2974,133.2974,132.7294,133.0283,50957.0
2025-05-08 11:55:00,133.45,133.48,133.23,133.35,9711.0,132.9785,133.0084,132.7593,132.8789,9711.0
2025-05-08 12:00:00,133.47,133.54,133.35,133.4,25259.0,132.9984,133.0682,132.8789,132.9287,25259.0
2025-05-08 12:05:00,133.41,133.58,133.36,133.56,35930.0,132.9387,133.1081,132.8888,133.0881,35930.0
2025-05-08 12:10:00,133.55,133.66,133.37,133.58,46303.0,133.0782,133.1878,132.8988,133.1081,46303.0
2025-05-08 12:15:00,133.58,133.9,133.58,133.81,45184.0,133.1081,133.4269,133.1081,133.3372,45184.0
2025-05-08 12:20:00,133.81,133.81,133.47,133.53,15982.0,133.3372,133.3372,132.9984,133.0582,15982.0
2025-05-08 12:25:00,133.53,133.54,133.34,133.46,11512.0,133.0582,133.0682,132.8689,132.9885,11512.0
2025-05-08 12:30:00,133.5,133.8,133.48,133.75,30844.0,133.0283,133.3273,133.0084,133.2775,30844.0
2025-05-08 12:35:00,133.76,133.95,133.65,133.92,27681.0,133.2874,133.4767,133.1778,133.4469,27681.0
2025-05-08 12:40:00,133.9,134.24,133.9,134.17,31246.0,133.4269,133.7657,133.4269,133.696,31246.0
2025-05-08 12:45:00,134.11,134.38,134.02,134.38,22134.0,133.6362,133.9052,133.5465,133.9052,22134.0
2025-05-08 12:50:00,134.38,134.72,134.34,134.52,77428.0,133.9052,134.244,133.8654,134.0447,77428.0
2025-05-08 12:55:00,134.53,134.63,134.47,134.6,12786.0,134.0547,134.1543,133.9949,134.1244,12786.0
2025-05-08 13:00:00,134.63,134.66,133.25,133.31,138652.0,134.1543,134.1842,132.7792,132.839,138652.0
2025-05-08 13:05:00,133.24,134.96,132.71,134.78,129688.0,132.7693,134.4832,132.2411,134.3038,129688.0
2025-05-08 13:10:00,134.77,134.86,134.53,134.85,42766.0,134.2938,134.3835,134.0547,134.3736,42766.0
2025-05-08 13:15:00,134.85,135.48,134.69,135.35,86483.0,134.3736,135.0013,134.2141,134.8718,86483.0
2025-05-08 13:20:00,135.27,135.75,135.08,135.75,16983.0,134.7921,135.2704,134.6028,135.2704,16983.0
2025-05-08 13:25:00,135.75,135.75,135.27,135.32,18920.0,135.2704,135.2704,134.7921,134.8419,18920.0
2025-05-08 13:30:00,135.34,135.55,134.9,134.9,16628.0,134.8618,135.0711,134.4234,134.4234,16628.0
2025-05-08 13:35:00,134.84,135.23,134.83,135.11,20242.0,134.3636,134.7522,134.3536,134.6326,20242.0
2025-05-08 13:40:00,135.16,135.19,134.88,134.88,14573.0,134.6825,134.7124,134.4035,134.4035,14573.0
2025-05-08 13:45:00,134.88,134.88,134.64,134.67,14090.0,134.4035,134.4035,134.1643,134.1942,14090.0
2025-05-08 13:50:00,134.65,134.92,134.59,134.88,18832.0,134.1743,134.4433,134.1145,134.4035,18832.0
2025-05-08 13:55:00,134.86,134.87,134.71,134.75,37222.0,134.3835,134.3935,134.2341,134.2739,37222.0
2025-05-08 14:00:00,134.75,134.81,134.58,134.68,13652.0,134.2739,134.3337,134.1045,134.2042,13652.0
2025-05-08 14:05:00,134.69,134.82,134.58,134.78,13165.0,134.2141,134.3437,134.1045,134.3038,13165.0
2025-05-08 14:10:00,134.82,134.94,134.75,134.85,14236.0,134.3437,134.4632,134.2739,134.3736,14236.0
2025-05-08 14:15:00,134.85,135.05,134.79,134.94,14067.0,134.3736,134.5729,134.3138,134.4632,14067.0
2025-05-08 14:20:00,135.09,135.16,134.79,134.79,9136.0,134.6127,134.6825,134.3138,134.3138,9136.0
2025-05-08 14:25:00,134.79,135.02,134.79,134.93,9653.0,134.3138,134.543,134.3138,134.4533,9653.0
2025-05-08 14:30:00,135.0,135.16,134.94,135.01,23532.0,134.523,134.6825,134.4632,134.533,23532.0
2025-05-08 14:35:00,135.0,135.0,134.84,134.9,13056.0,134.523,134.523,134.3636,134.4234,13056.0
2025-05-08 14:40:00,134.89,135.13,134.86,134.99,29019.0,134.4134,134.6526,134.3835,134.5131,29019.0
2025-05-08 14:45:00,135.0,135.0,134.77,134.77,14679.0,134.523,134.523,134.2938,134.2938,14679.0
2025-05-08 14:50:00,134.78,134.79,134.61,134.66,16470.0,134.3038,134.3138,134.1344,134.1842,16470.0
2025-05-08 14:55:00,134.6,134.74,134.56,134.56,10597.0,134.1244,134.264,134.0846,134.0846,10597.0
2025-05-08 15:00:00,134.64,134.64,134.27,134.39,15322.0,134.1643,134.1643,133.7956,133.9152,15322.0
2025-05-08 15:05:00,134.35,134.39,134.15,134.25,12254.0,133.8753,133.9152,133.676,133.7757,12254.0
2025-05-08 15:10:00,134.21,134.21,134.02,134.09,7797.0,133.7358,133.7358,133.5465,133.6162,7797.0
2025-05-08 15:15:00,134.09,134.3,134.08,134.29,12898.0,133.6162,133.8255,133.6063,133.8155,12898.0
2025-05-08 15:20:00,134.31,134.72,134.29,134.52,42856.0,133.8355,134.244,133.8155,134.0447,42856.0
2025-05-08 15:25:00,134.59,134.74,134.43,134.69,18417.0,134.1145,134.264,133.955,134.2141,18417.0
2025-05-08 15:30:00,134.64,134.75,134.42,134.49,27712.0,134.1643,134.2739,133.9451,134.0148,27712.0
2025-05-08 15:35:00,134.47,134.57,134.31,134.38,36195.0,133.9949,134.0946,133.8355,133.9052,36195.0
2025-05-08 15:40:00,134.37,134.5,134.26,134.35,46375.0,133.8953,134.0248,133.7856,133.8753,46375.0
2025-05-08 15:45:00,134.35,134.36,133.95,134.0,58862.0,133.8753,133.8853,133.4767,133.5266,58862.0
2025-05-08 15:50:00,134.03,134.07,133.53,133.55,60030.0,133.5565,133.5963,133.0582,133.0782,60030.0
2025-05-08 15:55:00,133.55,133.55,133.09,133.19,155103.0,133.0782,133.0782,132.6198,132.7194,155103.0
2025-05-09 09:30:00,134.11,134.48,133.53,133.85,27575.0,133.6362,134.0049,133.0582,133.3771,27575.0
2025-05-09 09:35:00,133.87,134.29,133.41,133.46,16585.0,133.397,133.8155,132.9387,132.9885,16585.0
2025-05-09 09:40:00,133.45,134.07,133.27,133.85,4514.0,132.9785,133.5963,132.7991,133.3771,4514.0
2025-05-09 09:45:00,133.69,134.2,133.69,133.83,5761.0,133.2177,133.7259,133.2177,133.3572,5761.0
2025-05-09 09:50:00,133.7,134.29,133.6,134.28,3565.0,133.2276,133.8155,133.128,133.8056,3565.0
2025-05-09 09:55:00,134.31,134.49,134.22,134.43,8720.0,133.8355,134.0148,133.7458,133.955,8720.0
2025-05-09 10:00:00,134.42,134.55,134.23,134.29,5634.0,133.9451,134.0746,133.7558,133.8155,5634.0
2025-05-09 10:05:00,134.16,134.56,133.99,134.34,3924.0,133.686,134.0846,133.5166,133.8654,3924.0
2025-05-09 10:10:00,134.28,134.36,133.95,133.96,5719.0,133.8056,133.8853,133.4767,133.4867,5719.0
2025-05-09 10:15:00,133.96,134.02,133.57,133.65,5745.0,133.4867,133.5465,133.0981,133.1778,5745.0
2025-05-09 10:20:00,133.63,133.63,132.85,132.93,7139.0,133.1579,133.1579,132.3806,132.4603,7139.0
2025-05-09 10:25:00,132.9,133.08,132.66,133.03,12119.0,132.4305,132.6098,132.1913,132.56,12119.0
2025-05-09 10:30:00,133.08,133.08,132.76,132.76,38432.0,132.6098,132.6098,132.2909,132.2909,38432.0
2025-05-09 10:35:00,132.76,132.8,132.31,132.5,28193.0,132.2909,132.3308,131.8425,132.0319,28193.0
2025-05-09 10:40:00,132.41,132.5,132.06,132.43,23178.0,131.9422,132.0319,131.5934,131.9621,23178.0
2025-05-09 10:45:00,132.45,132.63,132.33,132.62,6916.0,131.982,132.1614,131.8625,132.1514,6916.0
2025-05-09 10:50:00,132.67,132.93,132.61,132.61,5399.0,132.2013,132.4603,132.1415,132.1415,5399.0
2025-05-09 10:55:00,132.72,132.86,132.61,132.8,6976.0,132.2511,132.3906,132.1415,132.3308,6976.0
2025-05-09 11:00:00,132.8,132.99,132.63,132.94,13860.0,132.3308,132.5201,132.1614,132.4703,13860.0
2025-05-09 11:05:00,132.98,133.24,132.98,133.19,6058.0,132.5102,132.7693,132.5102,132.7194,6058.0
2025-05-09 11:10:00,133.26,133.27,132.78,132.96,15904.0,132.7892,132.7991,132.3109,132.4902,15904.0
2025-05-09 11:15:00,132.95,133.14,132.79,133.03,10729.0,132.4803,132.6696,132.3208,132.56,10729.0
2025-05-09 11:20:00,132.98,133.09,132.89,133.06,24351.0,132.5102,132.6198,132.4205,132.5899,24351.0
2025-05-09 11:25:00,133.08,133.12,132.9,133.06,13288.0,132.6098,132.6497,132.4305,132.5899,13288.0
2025-05-09 11:30:00,132.99,133.06,132.74,132.94,6094.0,132.5201,132.5899,132.271,132.4703,6094.0
2025-05-09 11:35:00,132.92,133.19,132.9,133.12,7598.0,132.4504,132.7194,132.4305,132.6497,7598.0
2025-05-09 11:40:00,133.15,133.19,133.02,133.13,3698.0,132.6796,132.7194,132.55,132.6596,3698.0
2025-05-09 11:45:00,133.15,133.19,132.94,133.12,20045.0,132.6796,132.7194,132.4703,132.6497,20045.0
2025-05-09 11:50:00,133.12,133.36,133.09,133.09,19174.0,132.6497,132.8888,132.6198,132.6198,19174.0
2025-05-09 11:55:00,133.08,133.3,133.08,133.25,5634.0,132.6098,132.829,132.6098,132.7792,5634.0
2025-05-09 12:00:00,133.26,133.26,132.67,132.67,12144.0,132.7892,132.7892,132.2013,132.2013,12144.0
2025-05-09 12:05:00,132.62,132.79,132.53,132.54,4679.0,132.1514,132.3208,132.0618,132.0717,4679.0
2025-05-09 12:10:00,132.46,132.56,132.34,132.55,7124.0,131.992,132.0917,131.8724,132.0817,7124.0
2025-05-09 12:15:00,132.56,132.57,132.39,132.41,32251.0,132.0917,132.1016,131.9223,131.9422,32251.0
2025-05-09 12:20:00,132.46,132.55,132.35,132.38,57704.0,131.992,132.0817,131.8824,131.9123,57704.0
2025-05-09 12:25:00,132.38,132.44,132.23,132.23,8762.0,131.9123,131.9721,131.7628,131.7628,8762.0
2025-05-09 12:30:00,132.27,132.36,132.05,132.05,11306.0,131.8027,131.8924,131.5835,131.5835,11306.0
2025-05-09 12:35:00,132.09,132.22,132.0,132.0,32713.0,131.6233,131.7529,131.5336,131.5336,32713.0
2025-05-09 12:40:00,132.01,132.12,131.94,131.94,7334.0,131.5436,131.6532,131.4738,131.4738,7334.0
2025-05-09 12:45:00,131.86,131.89,131.63,131.81,91946.0,131.3941,131.424,131.1649,131.3443,91946.0
2025-05-09 12:50:00,131.83,131.87,131.7,131.82,27327.0,131.3642,131.4041,131.2347,131.3543,27327.0
2025-05-09 12:55:00,131.81,131.88,131.66,131.69,7355.0,131.3443,131.4141,131.1948,131.2247,7355.0
2025-05-09 13:00:00,131.69,131.76,131.59,131.6,13249.0,131.2247,131.2945,131.1251,131.135,13249.0
2025-05-09 13:05:00,131.63,131.84,131.52,131.78,13987.0,131.1649,131.3742,131.0553,131.3144,13987.0
2025-05-09 13:10:00,131.78,132.01,131.78,131.94,15301.0,131.3144,131.5436,131.3144,131.4738,15301.0
2025-05-09 13:15:00,131.88,132.09,131.88,132.03,9153.0,131.4141,131.6233,131.4141,131.5635,9153.0
2025-05-09 13:20:00,132.05,132.05,131.53,132.05,37124.0,131.5835,131.5835,131.0653,131.5835,37124.0
2025-05-09 13:25:00,132.07,132.38,132.07,132.28,15976.0,131.6034,131.9123,131.6034,131.8126,15976.0
2025-05-09 13:30:00,132.32,132.37,132.05,132.32,32704.0,131.8525,131.9023,131.5835,131.8525,32704.0
2025-05-09 13:35:00,132.32,132.41,132.29,132.38,28621.0,131.8525,131.9422,131.8226,131.9123,28621.0
2025-05-09 13:40:00,132.39,132.44,132.22,132.35,38858.0,131.9223,131.9721,131.7529,131.8824,38858.0
2025-05-09 13:45:00,132.35,132.74,132.28,132.72,19775.0,131.8824,132.271,131.8126,132.2511,19775.0
2025-05-09 13:50:00,132.69,132.73,132.45,132.66,7887.0,132.2212,132.2611,131.982,132.1913,7887.0
2025-05-09 13:55:00,132.66,132.78,132.64,132.68,3968.0,132.1913,132.3109,132.1714,132.2112,3968.0
2025-05-09 14:00:00,132.68,132.79,132.62,132.76,6344.0,132.2112,132.3208,132.1514,132.2909,6344.0
2025-05-09 14:05:00,132.76,132.77,132.58,132.59,4806.0,132.2909,132.3009,132.1116,132.1215,4806.0
2025-05-09 14:10:00,132.59,132.64,132.5,132.64,5545.0,132.1215,132.1714,132.0319,132.1714,5545.0
2025-05-09 14:15:00,132.66,132.75,132.41,132.55,6251.0,132.1913,132.281,131.9422,132.0817,6251.0
2025-05-09 14:20:00,132.54,132.69,132.46,132.69,6551.0,132.0717,132.2212,131.992,132.2212,6551.0
2025-05-09 14:25:00,132.69,132.7,132.54,132.56,18292.0,132.2212,132.2312,132.0717,132.0917,18292.0
2025-05-09 14:30:00,132.56,132.8,132.56,132.75,12854.0,132.0917,132.3308,132.0917,132.281,12854.0
2025-05-09 14:35:00,132.75,132.8,132.5,132.63,11718.0,132.281,132.3308,132.0319,132.1614,11718.0
2025-05-09 14:40:00,132.63,132.68,132.54,132.67,9303.0,132.1614,132.2112,132.0717,132.2013,9303.0
2025-05-09 14:45:00,132.61,132.77,132.55,132.71,7800.0,132.1415,132.3009,132.0817,132.2411,7800.0
2025-05-09 14:50:00,132.71,132.82,132.66,132.71,20801.0,132.2411,132.3507,132.1913,132.2411,20801.0
2025-05-09 14:55:00,132.75,132.79,132.56,132.61,15792.0,132.281,132.3208,132.0917,132.1415,15792.0
2025-05-09 15:00:00,132.61,132.65,132.49,132.54,33222.0,132.1415,132.1813,132.0219,132.0717,33222.0
2025-05-09 15:05:00,132.54,132.71,132.5,132.67,16365.0,132.0717,132.2411,132.0319,132.2013,16365.0
2025-05-09 15:10:00,132.67,132.73,132.52,132.57,22697.0,132.2013,132.2611,132.0518,132.1016,22697.0
2025-05-09 15:15:00,132.58,132.59,132.37,132.41,14621.0,132.1116,132.1215,131.9023,131.9422,14621.0
2025-05-09 15:20:00,132.44,132.46,132.3,132.36,27329.0,131.9721,131.992,131.8326,131.8924,27329.0
2025-05-09 15:25:00,132.37,132.39,132.24,132.25,25054.0,131.9023,131.9223,131.7728,131.7828,25054.0
2025-05-09 15:30:00,132.25,132.56,132.12,132.44,23636.0,131.7828,132.0917,131.6532,131.9721,23636.0
2025-05-09 15:35:00,132.43,132.44,132.18,132.18,23064.0,131.9621,131.9721,131.713,131.713,23064.0
2025-05-09 15:40:00,132.18,132.26,132.13,132.21,20412.0,131.713,131.7927,131.6632,131.7429,20412.0
2025-05-09 15:45:00,132.2,132.3,132.1,132.22,22485.0,131.7329,131.8326,131.6333,131.7529,22485.0
2025-05-09 15:50:00,132.26,132.45,132.07,132.43,50226.0,131.7927,131.982,131.6034,131.9621,50226.0
2025-05-09 15:55:00,132.4,132.52,132.16,132.41,131614.0,131.9322,132.0518,131.6931,131.9422,131614.0
2025-05-12 09:30:00,140.77,143.52,140.44,142.08,181659.0,140.2726,143.0129,139.9438,141.578,181659.0
2025-05-12 09:35:00,142.12,142.96,141.72,142.36,79093.0,141.6179,142.4549,141.2193,141.857,79093.0
2025-05-12 09:40:00,142.5,143.45,142.39,143.34,55026.0,141.9965,142.9432,141.8869,142.8336,55026.0
2025-05-12 09:45:00,143.21,143.44,141.35,142.1,86254.0,142.704,142.9332,140.8506,141.5979,86254.0
2025-05-12 09:50:00,142.07,142.07,140.89,140.89,105275.0,141.5681,141.5681,140.3922,140.3922,105275.0
2025-05-12 09:55:00,140.97,141.2,140.7,140.97,63294.0,140.4719,140.7011,140.2029,140.4719,63294.0
2025-05-12 10:00:00,141.0,141.74,140.75,141.0,103798.0,140.5018,141.2392,140.2527,140.5018,103798.0
2025-05-12 10:05:00,141.0,141.32,140.71,140.85,221638.0,140.5018,140.8207,140.2129,140.3524,221638.0
2025-05-12 10:10:00,140.9,141.61,140.88,141.42,141207.0,140.4022,141.1097,140.3823,140.9204,141207.0
2025-05-12 10:15:00,141.38,141.99,141.38,141.84,16472.0,140.8805,141.4883,140.8805,141.3389,16472.0
2025-05-12 10:20:00,141.89,142.64,141.88,142.55,53101.0,141.3887,142.136,141.3787,142.0464,53101.0
2025-05-12 10:25:00,142.55,142.59,141.37,141.52,76906.0,142.0464,142.0862,140.8705,141.02,76906.0
2025-05-12 10:30:00,141.55,141.55,140.95,141.13,27085.0,141.0499,141.0499,140.452,140.6314,27085.0
2025-05-12 10:35:00,141.16,141.59,140.8,141.49,32997.0,140.6613,141.0898,140.3025,140.9901,32997.0
2025-05-12 10:40:00,141.58,142.0,141.5,141.98,48551.0,141.0798,141.4983,141.0001,141.4784,48551.0
2025-05-12 10:45:00,141.94,141.94,141.27,141.47,19538.0,141.4385,141.4385,140.7709,140.9702,19538.0
2025-05-12 10:50:00,141.56,142.03,141.47,141.97,13728.0,141.0599,141.5282,140.9702,141.4684,13728.0
2025-05-12 10:55:00,142.02,142.4,141.89,142.3,60687.0,141.5182,141.8969,141.3887,141.7972,60687.0
2025-05-12 11:00:00,142.32,142.62,142.23,142.53,48953.0,141.8172,142.1161,141.7275,142.0264,48953.0
2025-05-12 11:05:00,142.53,142.53,141.98,142.0,36143.0,142.0264,142.0264,141.4784,141.4983,36143.0
2025-05-12 11:10:00,142.08,142.25,141.98,142.06,23115.0,141.578,141.7474,141.4784,141.5581,23115.0
2025-05-12 11:15:00,142.07,142.19,141.56,141.59,26270.0,141.5681,141.6876,141.0599,141.0898,26270.0
2025-05-12 11:20:00,141.64,141.64,141.2,141.44,14783.0,141.1396,141.1396,140.7011,140.9403,14783.0
2025-05-12 11:25:00,141.49,141.56,141.34,141.48,16299.0,140.9901,141.0599,140.8406,140.9801,16299.0
2025-05-12 11:30:00,141.49,141.75,141.44,141.71,17629.0,140.9901,141.2492,140.9403,141.2093,17629.0
2025-05-12 11:35:00,141.72,141.9,141.25,141.31,15153.0,141.2193,141.3987,140.751,140.8107,15153.0
2025-05-12 11:40:00,141.21,141.44,141.16,141.33,8922.0,140.7111,140.9403,140.6613,140.8307,8922.0
2025-05-12 11:45:00,141.32,141.38,141.2,141.32,11929.0,140.8207,140.8805,140.7011,140.8207,11929.0
2025-05-12 11:50:00,141.31,141.31,140.98,141.06,18356.0,140.8107,140.8107,140.4819,140.5616,18356.0
2025-05-12 11:55:00,141.13,141.22,140.94,141.03,14664.0,140.6314,140.7211,140.442,140.5317,14664.0
2025-05-12 12:00:00,140.99,141.28,140.86,141.02,14047.0,140.4919,140.7808,140.3623,140.5218,14047.0
2025-05-12 12:05:00,141.02,141.24,140.99,141.07,14162.0,140.5218,140.741,140.4919,140.5716,14162.0
2025-05-12 12:10:00,141.05,141.19,140.9,141.17,10563.0,140.5517,140.6912,140.4022,140.6712,10563.0
2025-05-12 12:15:00,141.11,141.25,141.03,141.09,31681.0,140.6114,140.751,140.5317,140.5915,31681.0
2025-05-12 12:20:00,141.09,141.51,141.05,141.48,17851.0,140.5915,141.01,140.5517,140.9801,17851.0
2025-05-12 12:25:00,141.48,141.51,141.18,141.19,22205.0,140.9801,141.01,140.6812,140.6912,22205.0
2025-05-12 12:30:00,141.22,141.52,141.22,141.49,17298.0,140.7211,141.02,140.7211,140.9901,17298.0
2025-05-12 12:35:00,141.48,141.75,141.42,141.58,41533.0,140.9801,141.2492,140.9204,141.0798,41533.0
2025-05-12 12:40:00,141.57,141.68,141.48,141.6,14709.0,141.0698,141.1794,140.9801,141.0997,14709.0
2025-05-12 12:45:00,141.61,141.92,141.53,141.84,13710.0,141.1097,141.4186,141.03,141.3389,13710.0
2025-05-12 12:50:00,141.92,142.31,141.91,142.31,18280.0,141.4186,141.8072,141.4086,141.8072,18280.0
2025-05-12 12:55:00,142.32,142.55,142.1,142.49,41547.0,141.8172,142.0464,141.5979,141.9866,41547.0
2025-05-12 13:00:00,142.53,142.71,142.45,142.71,18288.0,142.0264,142.2058,141.9467,142.2058,18288.0
2025-05-12 13:05:00,142.7,142.95,142.61,142.95,34706.0,142.1958,142.4449,142.1061,142.4449,34706.0
2025-05-12 13:10:00,142.93,142.93,142.64,142.78,39053.0,142.425,142.425,142.136,142.2755,39053.0
2025-05-12 13:15:00,142.77,142.83,142.64,142.71,35138.0,142.2656,142.3254,142.136,142.2058,35138.0
2025-05-12 13:20:00,142.71,142.71,142.42,142.51,49415.0,142.2058,142.2058,141.9168,142.0065,49415.0
2025-05-12 13:25:00,142.53,142.68,142.36,142.54,31720.0,142.0264,142.1759,141.857,142.0364,31720.0
2025-05-12 13:30:00,142.56,142.73,142.56,142.68,12578.0,142.0563,142.2257,142.0563,142.1759,12578.0
2025-05-12 13:35:00,142.76,142.85,142.61,142.74,26835.0,142.2556,142.3453,142.1061,142.2357,26835.0
2025-05-12 13:40:00,142.72,142.85,142.66,142.83,17228.0,142.2158,142.3453,142.156,142.3254,17228.0
2025-05-12 13:45:00,142.83,142.98,142.83,142.98,20669.0,142.3254,142.4748,142.3254,142.4748,20669.0
2025-05-12 13:50:00,142.95,143.15,142.92,143.09,24838.0,142.4449,142.6442,142.4151,142.5845,24838.0
2025-05-12 13:55:00,143.09,143.14,142.77,142.85,44661.0,142.5845,142.6343,142.2656,142.3453,44661.0
2025-05-12 14:00:00,142.86,143.03,142.76,143.03,35045.0,142.3553,142.5247,142.2556,142.5247,35045.0
2025-05-12 14:05:00,143.05,143.09,142.79,142.96,49365.0,142.5446,142.5845,142.2855,142.4549,49365.0
2025-05-12 14:10:00,142.98,142.99,142.68,142.8,38480.0,142.4748,142.4848,142.1759,142.2955,38480.0
2025-05-12 14:15:00,142.84,143.17,142.79,143.16,19419.0,142.3353,142.6642,142.2855,142.6542,19419.0
2025-05-12 14:20:00,143.14,143.14,143.01,143.09,22977.0,142.6343,142.6343,142.5047,142.5845,22977.0
2025-05-12 14:25:00,143.08,143.14,142.97,143.02,29072.0,142.5745,142.6343,142.4649,142.5147,29072.0
2025-05-12 14:30:00,143.06,143.22,143.05,143.12,12409.0,142.5546,142.714,142.5446,142.6143,12409.0
2025-05-12 14:35:00,143.08,143.27,143.07,143.26,15399.0,142.5745,142.7638,142.5645,142.7539,15399.0
2025-05-12 14:40:00,143.29,143.43,143.18,143.43,22249.0,142.7837,142.9233,142.6741,142.9233,22249.0
2025-05-12 14:45:00,143.39,143.43,143.12,143.2,19663.0,142.8834,142.9233,142.6143,142.6941,19663.0
2025-05-12 14:50:00,143.22,143.26,143.07,143.22,20028.0,142.714,142.7539,142.5645,142.714,20028.0
2025-05-12 14:55:00,143.22,143.34,143.15,143.22,26117.0,142.714,142.8336,142.6442,142.714,26117.0
2025-05-12 15:00:00,143.22,143.39,143.08,143.39,22036.0,142.714,142.8834,142.5745,142.8834,22036.0
2025-05-12 15:05:00,143.43,143.5,143.32,143.39,34502.0,142.9233,142.993,142.8136,142.8834,34502.0
2025-05-12 15:10:00,143.4,143.43,143.2,143.24,47631.0,142.8934,142.9233,142.6941,142.7339,47631.0
2025-05-12 15:15:00,143.28,143.36,143.18,143.22,28585.0,142.7738,142.8535,142.6741,142.714,28585.0
2025-05-12 15:20:00,143.23,143.23,142.99,143.02,38169.0,142.724,142.724,142.4848,142.5147,38169.0
2025-05-12 15:25:00,143.02,143.02,142.8,142.89,34995.0,142.5147,142.5147,142.2955,142.3852,34995.0
2025-05-12 15:30:00,142.84,143.13,142.83,142.97,38069.0,142.3353,142.6243,142.3254,142.4649,38069.0
2025-05-12 15:35:00,142.98,143.05,142.8,142.82,63317.0,142.4748,142.5446,142.2955,142.3154,63317.0
2025-05-12 15:40:00,142.84,142.91,142.68,142.81,62903.0,142.3353,142.4051,142.1759,142.3054,62903.0
2025-05-12 15:45:00,142.81,143.04,142.76,142.97,71200.0,142.3054,142.5346,142.2556,142.4649,71200.0
2025-05-12 15:50:00,142.98,143.3,142.92,143.14,99361.0,142.4748,142.7937,142.4151,142.6343,99361.0
2025-05-12 15:55:00,143.14,143.61,143.06,143.46,308736.0,142.6343,143.1026,142.5546,142.9531,308736.0
2025-05-13 09:30:00,143.74,144.26,143.0,143.38,71111.0,143.2322,143.7503,142.4948,142.8734,71111.0
2025-05-13 09:35:00,143.34,143.82,143.14,143.5,33059.0,142.8336,143.3119,142.6343,142.993,33059.0
2025-05-13 09:40:00,143.53,144.54,143.52,144.16,42774.0,143.0229,144.0293,143.0129,143.6507,42774.0
2025-05-13 09:45:00,144.15,144.52,144.01,144.08,26892.0,143.6407,144.0094,143.5012,143.571,26892.0
2025-05-13 09:50:00,144.13,144.36,143.96,144.21,48695.0,143.6208,143.85,143.4514,143.7005,48695.0
2025-05-13 09:55:00,144.18,144.6,143.89,144.53,18058.0,143.6706,144.0891,143.3816,144.0194,18058.0
2025-05-13 10:00:00,144.59,145.36,144.52,145.36,34323.0,144.0792,144.8464,144.0094,144.8464,34323.0
2025-05-13 10:05:00,145.38,145.38,144.61,144.84,29327.0,144.8664,144.8664,144.0991,144.3283,29327.0
2025-05-13 10:10:00,144.71,145.35,144.6,145.28,23302.0,144.1987,144.8365,144.0891,144.7667,23302.0
2025-05-13 10:15:00,145.27,145.77,145.23,145.49,13694.0,144.7567,145.255,144.7169,144.976,13694.0
2025-05-13 10:20:00,145.47,145.55,144.93,144.94,41004.0,144.956,145.0358,144.418,144.4279,41004.0
2025-05-13 10:25:00,144.96,145.18,144.87,144.94,26094.0,144.4478,144.6671,144.3582,144.4279,26094.0
2025-05-13 10:30:00,145.02,145.19,144.68,144.89,57527.0,144.5076,144.677,144.1688,144.3781,57527.0
2025-05-13 10:35:00,144.99,145.12,144.87,144.93,12362.0,144.4777,144.6073,144.3582,144.418,12362.0
2025-05-13 10:40:00,144.99,144.99,144.67,144.82,16300.0,144.4777,144.4777,144.1589,144.3083,16300.0
2025-05-13 10:45:00,144.82,145.03,144.51,144.51,15193.0,144.3083,144.5176,143.9994,143.9994,15193.0
2025-05-13 10:50:00,144.51,145.08,144.51,145.07,12096.0,143.9994,144.5674,143.9994,144.5575,12096.0
2025-05-13 10:55:00,145.07,145.25,144.73,144.93,46424.0,144.5575,144.7368,144.2187,144.418,46424.0
2025-05-13 11:00:00,144.92,145.21,144.85,145.06,13425.0,144.408,144.697,144.3382,144.5475,13425.0
2025-05-13 11:05:00,145.04,145.28,144.97,145.16,14558.0,144.5276,144.7667,144.4578,144.6471,14558.0
2025-05-13 11:10:00,145.2,145.27,144.98,145.02,34072.0,144.687,144.7567,144.4678,144.5076,34072.0
2025-05-13 11:15:00,145.08,145.37,145.06,145.34,11668.0,144.5674,144.8564,144.5475,144.8265,11668.0
2025-05-13 11:20:00,145.39,145.46,145.16,145.41,13101.0,144.8763,144.9461,144.6471,144.8963,13101.0
2025-05-13 11:25:00,145.47,145.73,145.46,145.69,17668.0,144.956,145.2151,144.9461,145.1753,17668.0
2025-05-13 11:30:00,145.69,145.86,145.43,145.79,20273.0,145.1753,145.3447,144.9162,145.2749,20273.0
2025-05-13 11:35:00,145.81,146.28,145.66,146.27,28554.0,145.2948,145.7632,145.1454,145.7532,28554.0
2025-05-13 11:40:00,146.26,146.28,146.14,146.27,31522.0,145.7433,145.7632,145.6237,145.7532,31522.0
2025-05-13 11:45:00,146.25,146.37,146.15,146.24,21441.0,145.7333,145.8529,145.6336,145.7233,21441.0
2025-05-13 11:50:00,146.19,146.24,146.06,146.19,12992.0,145.6735,145.7233,145.544,145.6735,12992.0
2025-05-13 11:55:00,146.16,146.44,146.12,146.33,27370.0,145.6436,145.9226,145.6037,145.813,27370.0
2025-05-13 12:00:00,146.33,146.33,145.82,145.93,15441.0,145.813,145.813,145.3048,145.4144,15441.0
2025-05-13 12:05:00,145.88,146.03,145.87,146.01,11466.0,145.3646,145.5141,145.3546,145.4941,11466.0
2025-05-13 12:10:00,146.04,146.17,145.86,146.08,10690.0,145.524,145.6536,145.3447,145.5639,10690.0
2025-05-13 12:15:00,146.07,146.1,145.81,145.87,12280.0,145.5539,145.5838,145.2948,145.3546,12280.0
2025-05-13 12:20:00,145.88,146.0,145.77,145.97,10006.0,145.3646,145.4842,145.255,145.4543,10006.0
2025-05-13 12:25:00,145.99,146.14,145.91,146.01,14253.0,145.4742,145.6237,145.3945,145.4941,14253.0
2025-05-13 12:30:00,146.0,146.07,145.88,146.02,21203.0,145.4842,145.5539,145.3646,145.5041,21203.0
2025-05-13 12:35:00,146.03,146.33,146.0,146.21,18124.0,145.5141,145.813,145.4842,145.6934,18124.0
2025-05-13 12:40:00,146.18,146.31,146.14,146.21,11642.0,145.6635,145.7931,145.6237,145.6934,11642.0
2025-05-13 12:45:00,146.24,146.55,146.18,146.36,21034.0,145.7233,146.0322,145.6635,145.8429,21034.0
2025-05-13 12:50:00,146.32,146.37,146.13,146.25,17427.0,145.803,145.8529,145.6137,145.7333,17427.0
2025-05-13 12:55:00,146.21,146.24,145.97,146.03,25840.0,145.6934,145.7233,145.4543,145.5141,25840.0
2025-05-13 13:00:00,146.07,146.13,145.89,146.03,21401.0,145.5539,145.6137,145.3746,145.5141,21401.0
2025-05-13 13:05:00,146.03,146.1,145.93,146.03,14851.0,145.5141,145.5838,145.4144,145.5141,14851.0
2025-05-13 13:10:00,146.06,146.16,145.9,146.16,12702.0,145.544,145.6436,145.3845,145.6436,12702.0
2025-05-13 13:15:00,146.14,146.4,146.07,146.36,10821.0,145.6237,145.8828,145.5539,145.8429,10821.0
2025-05-13 13:20:00,146.31,146.43,146.3,146.35,11549.0,145.7931,145.9127,145.7831,145.8329,11549.0
2025-05-13 13:25:00,146.34,146.49,146.26,146.36,18241.0,145.823,145.9724,145.7433,145.8429,18241.0
2025-05-13 13:30:00,146.36,146.7,146.32,146.53,21640.0,145.8429,146.1817,145.803,146.0123,21640.0
2025-05-13 13:35:00,146.53,146.54,146.27,146.3,20610.0,146.0123,146.0223,145.7532,145.7831,20610.0
2025-05-13 13:40:00,146.3,146.35,146.1,146.21,12009.0,145.7831,145.8329,145.5838,145.6934,12009.0
2025-05-13 13:45:00,146.15,146.54,146.15,146.5,10202.0,145.6336,146.0223,145.6336,145.9824,10202.0
2025-05-13 13:50:00,146.5,146.51,146.29,146.3,9844.0,145.9824,145.9924,145.7731,145.7831,9844.0
2025-05-13 13:55:00,146.33,146.42,146.26,146.4,14460.0,145.813,145.9027,145.7433,145.8828,14460.0
2025-05-13 14:00:00,146.32,146.43,146.26,146.34,28210.0,145.803,145.9127,145.7433,145.823,28210.0
2025-05-13 14:05:00,146.34,146.41,146.28,146.33,7278.0,145.823,145.8927,145.7632,145.813,7278.0
2025-05-13 14:10:00,146.33,146.54,146.28,146.54,13556.0,145.813,146.0223,145.7632,146.0223,13556.0
2025-05-13 14:15:00,146.56,146.63,146.36,146.39,12319.0,146.0422,146.1119,145.8429,145.8728,12319.0
2025-05-13 14:20:00,146.33,146.51,146.33,146.5,9443.0,145.813,145.9924,145.813,145.9824,9443.0
2025-05-13 14:25:00,146.48,146.54,146.41,146.47,9749.0,145.9625,146.0223,145.8927,145.9525,9749.0
2025-05-13 14:30:00,146.46,146.5,146.35,146.43,14224.0,145.9425,145.9824,145.8329,145.9127,14224.0
2025-05-13 14:35:00,146.43,146.65,146.37,146.62,9257.0,145.9127,146.1319,145.8529,146.102,9257.0
2025-05-13 14:40:00,146.57,146.59,146.27,146.33,18997.0,146.0522,146.0721,145.7532,145.813,18997.0
2025-05-13 14:45:00,146.37,146.41,146.17,146.4,168325.0,145.8529,145.8927,145.6536,145.8828,168325.0
2025-05-13 14:50:00,146.4,146.64,146.27,146.58,30208.0,145.8828,146.1219,145.7532,146.0621,30208.0
2025-05-13 14:55:00,146.52,146.79,146.48,146.79,12851.0,146.0023,146.2714,145.9625,146.2714,12851.0
2025-05-13 15:00:00,146.76,146.76,146.54,146.62,13722.0,146.2415,146.2415,146.0223,146.102,13722.0
2025-05-13 15:05:00,146.62,146.7,146.54,146.64,54919.0,146.102,146.1817,146.0223,146.1219,54919.0
2025-05-13 15:10:00,146.65,146.82,146.64,146.72,21525.0,146.1319,146.3013,146.1219,146.2016,21525.0
2025-05-13 15:15:00,146.72,146.85,146.65,146.66,14349.0,146.2016,146.3312,146.1319,146.1418,14349.0
2025-05-13 15:20:00,146.66,146.67,146.34,146.38,14371.0,146.1418,146.1518,145.823,145.8628,14371.0
2025-05-13 15:25:00,146.36,146.38,146.18,146.24,42786.0,145.8429,145.8628,145.6635,145.7233,42786.0
2025-05-13 15:30:00,146.3,146.35,146.21,146.28,46170.0,145.7831,145.8329,145.6934,145.7632,46170.0
2025-05-13 15:35:00,146.26,146.4,146.26,146.34,26496.0,145.7433,145.8828,145.7433,145.823,26496.0
2025-05-13 15:40:00,146.37,146.39,146.15,146.15,44934.0,145.8529,145.8728,145.6336,145.6336,44934.0
2025-05-13 15:45:00,146.19,146.26,145.92,145.98,55130.0,145.6735,145.7433,145.4045,145.4642,55130.0
2025-05-13 15:50:00,146.01,146.09,145.54,145.59,81194.0,145.4941,145.5739,145.0258,145.0756,81194.0
2025-05-13 15:55:00,145.55,145.69,145.04,145.07,246782.0,145.0358,145.1753,144.5276,144.5575,246782.0
2025-05-14 09:30:00,146.2,147.44,146.0,146.2,68909.0,145.6835,146.9191,145.4842,145.6835,68909.0
2025-05-14 09:35:00,146.05,146.44,145.77,146.08,34663.0,145.534,145.9226,145.255,145.5639,34663.0
2025-05-14 09:40:00,146.09,146.21,145.68,146.01,25433.0,145.5739,145.6934,145.1653,145.4941,25433.0
2025-05-14 09:45:00,146.06,146.38,145.4,145.87,14806.0,145.544,145.8628,144.8863,145.3546,14806.0
2025-05-14 09:50:00,145.76,146.3,145.63,145.76,38372.0,145.245,145.7831,145.1155,145.245,38372.0
2025-05-14 09:55:00,145.74,145.74,145.07,145.65,20559.0,145.2251,145.2251,144.5575,145.1354,20559.0
2025-05-14 10:00:00,145.51,146.03,145.41,145.93,14034.0,144.9959,145.5141,144.8963,145.4144,14034.0
2025-05-14 10:05:00,146.02,146.26,145.82,146.06,12770.0,145.5041,145.7433,145.3048,145.544,12770.0
2025-05-14 10:10:00,145.97,145.98,145.66,145.72,6205.0,145.4543,145.4642,145.1454,145.2052,6205.0
2025-05-14 10:15:00,145.66,145.69,144.99,145.09,11579.0,145.1454,145.1753,144.4777,144.5774,11579.0
2025-05-14 10:20:00,144.9,145.36,144.75,145.27,13763.0,144.3881,144.8464,144.2386,144.7567,13763.0
2025-05-14 10:25:00,145.18,145.55,144.95,144.95,17658.0,144.6671,145.0358,144.4379,144.4379,17658.0
2025-05-14 10:30:00,144.97,145.13,144.82,144.97,18551.0,144.4578,144.6172,144.3083,144.4578,18551.0
2025-05-14 10:35:00,144.97,145.18,144.82,145.08,16736.0,144.4578,144.6671,144.3083,144.5674,16736.0
2025-05-14 10:40:00,145.06,145.34,145.02,145.14,17088.0,144.5475,144.8265,144.5076,144.6272,17088.0
2025-05-14 10:45:00,145.14,145.22,145.01,145.19,23092.0,144.6272,144.7069,144.4977,144.677,23092.0
2025-05-14 10:50:00,145.2,145.24,144.83,144.96,21858.0,144.687,144.7269,144.3183,144.4478,21858.0
2025-05-14 10:55:00,144.93,144.94,144.61,144.74,11007.0,144.418,144.4279,144.0991,144.2286,11007.0
2025-05-14 11:00:00,144.66,144.67,144.2,144.29,7911.0,144.1489,144.1589,143.6905,143.7802,7911.0
2025-05-14 11:05:00,144.27,144.27,144.1,144.22,10759.0,143.7603,143.7603,143.5909,143.7105,10759.0
2025-05-14 11:10:00,144.19,144.31,144.1,144.22,11155.0,143.6806,143.8001,143.5909,143.7105,11155.0
2025-05-14 11:15:00,144.29,144.41,144.05,144.17,10576.0,143.7802,143.8998,143.5411,143.6606,10576.0
2025-05-14 11:20:00,144.14,144.54,144.11,144.44,11127.0,143.6307,144.0293,143.6008,143.9297,11127.0
2025-05-14 11:25:00,144.47,144.64,144.31,144.64,35439.0,143.9596,144.129,143.8001,144.129,35439.0
2025-05-14 11:30:00,144.57,144.75,144.48,144.63,30353.0,144.0592,144.2386,143.9695,144.119,30353.0
2025-05-14 11:35:00,144.7,144.83,144.6,144.64,14183.0,144.1888,144.3183,144.0891,144.129,14183.0
2025-05-14 11:40:00,144.64,144.64,144.46,144.6,7519.0,144.129,144.129,143.9496,144.0891,7519.0
2025-05-14 11:45:00,144.59,144.6,144.31,144.39,11444.0,144.0792,144.0891,143.8001,143.8799,11444.0
2025-05-14 11:50:00,144.38,144.42,144.22,144.32,5183.0,143.8699,143.9098,143.7105,143.8101,5183.0
2025-05-14 11:55:00,144.34,144.46,144.29,144.3,7170.0,143.83,143.9496,143.7802,143.7902,7170.0
2025-05-14 12:00:00,144.26,144.52,144.23,144.52,7654.0,143.7503,144.0094,143.7204,144.0094,7654.0
2025-05-14 12:05:00,144.52,144.59,144.4,144.52,5787.0,144.0094,144.0792,143.8898,144.0094,5787.0
2025-05-14 12:10:00,144.55,144.62,144.39,144.43,3337.0,144.0393,144.109,143.8799,143.9197,3337.0
2025-05-14 12:15:00,144.43,144.71,144.32,144.64,24689.0,143.9197,144.1987,143.8101,144.129,24689.0
2025-05-14 12:20:00,144.69,144.92,144.42,144.64,28356.0,144.1788,144.408,143.9098,144.129,28356.0
2025-05-14 12:25:00,144.7,144.77,144.42,144.5,24284.0,144.1888,144.2585,143.9098,143.9895,24284.0
2025-05-14 12:30:00,144.49,145.09,144.45,145.04,27154.0,143.9795,144.5774,143.9396,144.5276,27154.0
2025-05-14 12:35:00,145.02,145.07,144.64,144.7,51083.0,144.5076,144.5575,144.129,144.1888,51083.0
2025-05-14 12:40:00,144.67,144.69,144.42,144.49,13587.0,144.1589,144.1788,143.9098,143.9795,13587.0
2025-05-14 12:45:00,144.46,144.51,144.2,144.25,25844.0,143.9496,143.9994,143.6905,143.7404,25844.0
2025-05-14 12:50:00,144.26,144.38,144.11,144.38,8842.0,143.7503,143.8699,143.6008,143.8699,8842.0
2025-05-14 12:55:00,144.33,144.42,144.26,144.38,19851.0,143.8201,143.9098,143.7503,143.8699,19851.0
2025-05-14 13:00:00,144.34,144.81,144.29,144.57,48150.0,143.83,144.2984,143.7802,144.0592,48150.0
2025-05-14 13:05:00,144.58,144.58,144.34,144.42,19916.0,144.0692,144.0692,143.83,143.9098,19916.0
2025-05-14 13:10:00,144.4,144.4,144.14,144.22,12325.0,143.8898,143.8898,143.6307,143.7105,12325.0
2025-05-14 13:15:00,144.23,144.3,143.99,144.07,12921.0,143.7204,143.7902,143.4813,143.561,12921.0
2025-05-14 13:20:00,144.02,144.02,143.64,143.82,8631.0,143.5112,143.5112,143.1325,143.3119,8631.0
2025-05-14 13:25:00,143.81,143.94,143.6,143.84,11536.0,143.3019,143.4314,143.0926,143.3318,11536.0
2025-05-14 13:30:00,143.92,143.96,143.8,143.85,7379.0,143.4115,143.4514,143.2919,143.3418,7379.0
2025-05-14 13:35:00,143.85,144.12,143.82,144.12,9758.0,143.3418,143.6108,143.3119,143.6108,9758.0
2025-05-14 13:40:00,144.07,144.19,144.05,144.05,8128.0,143.561,143.6806,143.5411,143.5411,8128.0
2025-05-14 13:45:00,144.08,144.2,144.02,144.18,19947.0,143.571,143.6905,143.5112,143.6706,19947.0
2025-05-14 13:50:00,144.18,144.6,144.12,144.44,53936.0,143.6706,144.0891,143.6108,143.9297,53936.0
2025-05-14 13:55:00,144.48,144.61,144.41,144.56,11461.0,143.9695,144.0991,143.8998,144.0493,11461.0
2025-05-14 14:00:00,144.56,144.59,144.4,144.44,11878.0,144.0493,144.0792,143.8898,143.9297,11878.0
2025-05-14 14:05:00,144.49,144.55,144.43,144.49,7001.0,143.9795,144.0393,143.9197,143.9795,7001.0
2025-05-14 14:10:00,144.49,144.57,144.4,144.55,13864.0,143.9795,144.0592,143.8898,144.0393,13864.0
2025-05-14 14:15:00,144.56,144.59,144.34,144.52,38549.0,144.0493,144.0792,143.83,144.0094,38549.0
2025-05-14 14:20:00,144.51,144.54,144.3,144.32,6797.0,143.9994,144.0293,143.7902,143.8101,6797.0
2025-05-14 14:25:00,144.35,144.42,144.07,144.17,8568.0,143.84,143.9098,143.561,143.6606,8568.0
2025-05-14 14:30:00,144.2,144.79,144.2,144.74,18027.0,143.6905,144.2784,143.6905,144.2286,18027.0
2025-05-14 14:35:00,144.79,144.83,144.6,144.75,16123.0,144.2784,144.3183,144.0891,144.2386,16123.0
2025-05-14 14:40:00,144.76,144.83,144.6,144.61,14771.0,144.2486,144.3183,144.0891,144.0991,14771.0
2025-05-14 14:45:00,144.6,144.6,144.44,144.46,10757.0,144.0891,144.0891,143.9297,143.9496,10757.0
2025-05-14 14:50:00,144.44,144.54,144.32,144.39,10124.0,143.9297,144.0293,143.8101,143.8799,10124.0
2025-05-14 14:55:00,144.42,144.45,144.23,144.28,11432.0,143.9098,143.9396,143.7204,143.7702,11432.0
2025-05-14 15:00:00,144.31,144.35,144.13,144.25,11405.0,143.8001,143.84,143.6208,143.7404,11405.0
2025-05-14 15:05:00,144.3,144.37,144.24,144.35,7850.0,143.7902,143.8599,143.7304,143.84,7850.0
2025-05-14 15:10:00,144.34,144.64,144.33,144.49,12006.0,143.83,144.129,143.8201,143.9795,12006.0
2025-05-14 15:15:00,144.53,144.58,144.38,144.38,12279.0,144.0194,144.0692,143.8699,143.8699,12279.0
2025-05-14 15:20:00,144.38,144.44,144.14,144.17,12000.0,143.8699,143.9297,143.6307,143.6606,12000.0
2025-05-14 15:25:00,144.13,144.33,144.11,144.25,11113.0,143.6208,143.8201,143.6008,143.7404,11113.0
2025-05-14 15:30:00,144.22,144.39,144.22,144.33,19143.0,143.7105,143.8799,143.7105,143.8201,19143.0
2025-05-14 15:35:00,144.26,144.39,144.23,144.31,20177.0,143.7503,143.8799,143.7204,143.8001,20177.0
2025-05-14 15:40:00,144.28,144.43,144.23,144.33,29002.0,143.7702,143.9197,143.7204,143.8201,29002.0
2025-05-14 15:45:00,144.3,144.4,144.18,144.36,35096.0,143.7902,143.8898,143.6706,143.85,35096.0
2025-05-14 15:50:00,144.4,144.69,144.4,144.56,43376.0,143.8898,144.1788,143.8898,144.0493,43376.0
2025-05-14 15:55:00,144.54,144.58,144.15,144.24,193560.0,144.0293,144.0692,143.6407,143.7304,193560.0
2025-05-15 09:30:00,142.54,143.68,141.92,142.86,34619.0,142.0364,143.1724,141.4186,142.3553,34619.0
2025-05-15 09:35:00,142.87,143.24,142.7,143.12,8718.0,142.3652,142.7339,142.1958,142.6143,8718.0
2025-05-15 09:40:00,143.3,143.5,142.85,143.38,7531.0,142.7937,142.993,142.3453,142.8734,7531.0
2025-05-15 09:45:00,143.38,143.43,142.78,142.89,10250.0,142.8734,142.9233,142.2755,142.3852,10250.0
2025-05-15 09:50:00,142.92,142.93,142.38,142.7,23421.0,142.4151,142.425,141.877,142.1958,23421.0
2025-05-15 09:55:00,142.7,143.16,142.69,143.02,17594.0,142.1958,142.6542,142.1859,142.5147,17594.0
2025-05-15 10:00:00,143.03,143.5,142.94,143.29,15795.0,142.5247,142.993,142.435,142.7837,15795.0
2025-05-15 10:05:00,143.31,143.37,142.77,142.82,18721.0,142.8037,142.8635,142.2656,142.3154,18721.0
2025-05-15 10:10:00,142.88,142.97,142.41,142.63,34647.0,142.3752,142.4649,141.9069,142.1261,34647.0
2025-05-15 10:15:00,142.59,143.18,142.39,143.11,43510.0,142.0862,142.6741,141.8869,142.6044,43510.0
2025-05-15 10:20:00,143.15,143.32,143.01,143.18,7118.0,142.6442,142.8136,142.5047,142.6741,7118.0
2025-05-15 10:25:00,143.14,143.26,142.65,142.73,7539.0,142.6343,142.7539,142.146,142.2257,7539.0
2025-05-15 10:30:00,142.68,142.77,142.22,142.22,31198.0,142.1759,142.2656,141.7175,141.7175,31198.0
2025-05-15 10:35:00,142.22,142.23,141.92,142.11,12141.0,141.7175,141.7275,141.4186,141.6079,12141.0
2025-05-15 10:40:00,142.09,142.33,142.04,142.17,11334.0,141.588,141.8271,141.5382,141.6677,11334.0
2025-05-15 10:45:00,142.15,142.65,142.15,142.51,22260.0,141.6478,142.146,141.6478,142.0065,22260.0
2025-05-15 10:50:00,142.5,142.75,142.4,142.74,8137.0,141.9965,142.2457,141.8969,142.2357,8137.0
2025-05-15 10:55:00,142.78,143.16,142.78,143.09,10334.0,142.2755,142.6542,142.2755,142.5845,10334.0
2025-05-15 11:00:00,143.04,143.16,142.85,143.16,9481.0,142.5346,142.6542,142.3453,142.6542,9481.0
2025-05-15 11:05:00,143.27,143.3,143.04,143.13,11021.0,142.7638,142.7937,142.5346,142.6243,11021.0
2025-05-15 11:10:00,143.14,143.29,142.99,143.03,6055.0,142.6343,142.7837,142.4848,142.5247,6055.0
2025-05-15 11:15:00,143.09,143.27,143.09,143.16,6587.0,142.5845,142.7638,142.5845,142.6542,6587.0
2025-05-15 11:20:00,143.21,143.36,143.16,143.3,3533.0,142.704,142.8535,142.6542,142.7937,3533.0
2025-05-15 11:25:00,143.3,143.34,143.16,143.27,13724.0,142.7937,142.8336,142.6542,142.7638,13724.0
2025-05-15 11:30:00,143.29,143.4,143.11,143.16,8984.0,142.7837,142.8934,142.6044,142.6542,8984.0
2025-05-15 11:35:00,143.19,143.26,143.05,143.1,12109.0,142.6841,142.7539,142.5446,142.5944,12109.0
2025-05-15 11:40:00,143.09,143.42,143.07,143.34,7515.0,142.5845,142.9133,142.5645,142.8336,7515.0
2025-05-15 11:45:00,143.34,143.41,143.25,143.32,9610.0,142.8336,142.9033,142.7439,142.8136,9610.0
2025-05-15 11:50:00,143.31,143.31,143.21,143.28,4171.0,142.8037,142.8037,142.704,142.7738,4171.0
2025-05-15 11:55:00,143.31,143.39,143.26,143.35,10332.0,142.8037,142.8834,142.7539,142.8435,10332.0
2025-05-15 12:00:00,143.3,143.49,143.3,143.38,7442.0,142.7937,142.983,142.7937,142.8734,7442.0
2025-05-15 12:05:00,143.42,143.7,143.39,143.68,7043.0,142.9133,143.1923,142.8834,143.1724,7043.0
2025-05-15 12:10:00,143.61,143.61,143.36,143.38,24840.0,143.1026,143.1026,142.8535,142.8734,24840.0
2025-05-15 12:15:00,143.34,143.46,143.25,143.28,10043.0,142.8336,142.9531,142.7439,142.7738,10043.0
2025-05-15 12:20:00,143.23,143.36,143.19,143.31,30150.0,142.724,142.8535,142.6841,142.8037,30150.0
2025-05-15 12:25:00,143.26,143.31,143.0,143.11,32022.0,142.7539,142.8037,142.4948,142.6044,32022.0
2025-05-15 12:30:00,143.1,143.44,143.09,143.43,22307.0,142.5944,142.9332,142.5845,142.9233,22307.0
2025-05-15 12:35:00,143.35,143.66,143.29,143.65,4509.0,142.8435,143.1524,142.7837,143.1425,4509.0
2025-05-15 12:40:00,143.68,143.68,143.52,143.64,3001.0,143.1724,143.1724,143.0129,143.1325,3001.0
2025-05-15 12:45:00,143.64,143.79,143.64,143.69,6373.0,143.1325,143.282,143.1325,143.1823,6373.0
2025-05-15 12:50:00,143.7,143.75,143.45,143.47,15117.0,143.1923,143.2421,142.9432,142.9631,15117.0
2025-05-15 12:55:00,143.51,143.53,143.38,143.5,10899.0,143.003,143.0229,142.8734,142.993,10899.0
2025-05-15 13:00:00,143.53,143.55,143.41,143.53,9325.0,143.0229,143.0428,142.9033,143.0229,9325.0
2025-05-15 13:05:00,143.53,143.55,143.4,143.49,15107.0,143.0229,143.0428,142.8934,142.983,15107.0
2025-05-15 13:10:00,143.47,143.48,143.32,143.46,8486.0,142.9631,142.9731,142.8136,142.9531,8486.0
2025-05-15 13:15:00,143.46,143.55,143.39,143.54,3844.0,142.9531,143.0428,142.8834,143.0329,3844.0
2025-05-15 13:20:00,143.57,143.65,143.44,143.45,6211.0,143.0628,143.1425,142.9332,142.9432,6211.0
2025-05-15 13:25:00,143.47,143.51,143.34,143.41,6224.0,142.9631,143.003,142.8336,142.9033,6224.0
2025-05-15 13:30:00,143.41,143.41,143.3,143.34,20749.0,142.9033,142.9033,142.7937,142.8336,20749.0
2025-05-15 13:35:00,143.34,143.75,143.3,143.59,25293.0,142.8336,143.2421,142.7937,143.0827,25293.0
2025-05-15 13:40:00,143.59,143.79,143.59,143.75,10538.0,143.0827,143.282,143.0827,143.2421,10538.0
2025-05-15 13:45:00,143.73,143.8,143.49,143.49,24027.0,143.2222,143.2919,142.983,142.983,24027.0
2025-05-15 13:50:00,143.53,143.62,143.48,143.52,8353.0,143.0229,143.1126,142.9731,143.0129,8353.0
2025-05-15 13:55:00,143.53,143.53,143.29,143.35,34770.0,143.0229,143.0229,142.7837,142.8435,34770.0
2025-05-15 14:00:00,143.33,143.47,143.28,143.36,7427.0,142.8236,142.9631,142.7738,142.8535,7427.0
2025-05-15 14:05:00,143.38,143.45,143.34,143.38,30621.0,142.8734,142.9432,142.8336,142.8734,30621.0
2025-05-15 14:10:00,143.34,143.39,143.22,143.34,17076.0,142.8336,142.8834,142.714,142.8336,17076.0
2025-05-15 14:15:00,143.28,143.35,143.22,143.3,14036.0,142.7738,142.8435,142.714,142.7937,14036.0
2025-05-15 14:20:00,143.3,143.52,143.27,143.47,18692.0,142.7937,143.0129,142.7638,142.9631,18692.0
2025-05-15 14:25:00,143.48,143.74,143.47,143.72,5060.0,142.9731,143.2322,142.9631,143.2122,5060.0
2025-05-15 14:30:00,143.74,143.98,143.67,143.88,7801.0,143.2322,143.4713,143.1624,143.3717,7801.0
2025-05-15 14:35:00,143.91,143.95,143.68,143.84,9714.0,143.4016,143.4414,143.1724,143.3318,9714.0
2025-05-15 14:40:00,143.83,143.96,143.81,143.84,6715.0,143.3218,143.4514,143.3019,143.3318,6715.0
2025-05-15 14:45:00,143.83,144.0,143.8,144.0,14188.0,143.3218,143.4912,143.2919,143.4912,14188.0
2025-05-15 14:50:00,144.01,144.17,144.0,144.14,18903.0,143.5012,143.6606,143.4912,143.6307,18903.0
2025-05-15 14:55:00,144.14,144.26,144.09,144.24,8480.0,143.6307,143.7503,143.5809,143.7304,8480.0
2025-05-15 15:00:00,144.19,144.46,144.18,144.41,16148.0,143.6806,143.9496,143.6706,143.8998,16148.0
2025-05-15 15:05:00,144.4,144.57,144.3,144.32,26118.0,143.8898,144.0592,143.7902,143.8101,26118.0
2025-05-15 15:10:00,144.32,144.53,144.26,144.49,28500.0,143.8101,144.0194,143.7503,143.9795,28500.0
2025-05-15 15:15:00,144.49,144.6,144.37,144.55,29225.0,143.9795,144.0891,143.8599,144.0393,29225.0
2025-05-15 15:20:00,144.52,144.58,144.35,144.42,26093.0,144.0094,144.0692,143.84,143.9098,26093.0
2025-05-15 15:25:00,144.35,144.38,144.13,144.19,23887.0,143.84,143.8699,143.6208,143.6806,23887.0
2025-05-15 15:30:00,144.22,144.38,144.2,144.24,50559.0,143.7105,143.8699,143.6905,143.7304,50559.0
2025-05-15 15:35:00,144.25,144.4,144.15,144.24,36510.0,143.7404,143.8898,143.6407,143.7304,36510.0
2025-05-15 15:40:00,144.24,144.37,144.15,144.27,45045.0,143.7304,143.8599,143.6407,143.7603,45045.0
2025-05-15 15:45:00,144.21,144.32,144.13,144.13,50975.0,143.7005,143.8101,143.6208,143.6208,50975.0
2025-05-15 15:50:00,144.2,144.45,144.08,144.09,87822.0,143.6905,143.9396,143.571,143.5809,87822.0
2025-05-15 15:55:00,144.09,144.23,143.83,144.02,198156.0,143.5809,143.7204,143.3218,143.5112,198156.0
2025-05-16 09:30:00,144.47,144.47,143.21,143.48,100459.0,144.47,144.47,143.21,143.48,100459.0
2025-05-16 09:35:00,143.51,143.97,143.13,143.5,5038.0,143.51,143.97,143.13,143.5,5038.0
2025-05-16 09:40:00,143.51,143.57,143.07,143.56,7555.0,143.51,143.57,143.07,143.56,7555.0
2025-05-16 09:45:00,143.61,143.82,143.44,143.46,9395.0,143.61,143.82,143.44,143.46,9395.0
2025-05-16 09:50:00,143.42,143.71,143.33,143.45,8481.0,143.42,143.71,143.33,143.45,8481.0
2025-05-16 09:55:00,143.42,143.83,143.3,143.66,10713.0,143.42,143.83,143.3,143.66,10713.0
2025-05-16 10:00:00,143.51,143.57,143.22,143.45,11950.0,143.51,143.57,143.22,143.45,11950.0
2025-05-16 10:05:00,143.54,143.54,143.18,143.34,10566.0,143.54,143.54,143.18,143.34,10566.0
2025-05-16 10:10:00,143.27,143.6,143.05,143.47,25309.0,143.27,143.6,143.05,143.47,25309.0
2025-05-16 10:15:00,143.48,143.92,143.47,143.92,9809.0,143.48,143.92,143.47,143.92,9809.0
2025-05-16 10:20:00,143.85,143.85,143.47,143.52,7265.0,143.85,143.85,143.47,143.52,7265.0
2025-05-16 10:25:00,143.53,143.8,143.42,143.49,11369.0,143.53,143.8,143.42,143.49,11369.0
2025-05-16 10:30:00,143.44,143.45,143.09,143.09,16750.0,143.44,143.45,143.09,143.09,16750.0
2025-05-16 10:35:00,142.97,143.03,142.78,142.89,5892.0,142.97,143.03,142.78,142.89,5892.0
2025-05-16 10:40:00,142.86,142.87,142.69,142.74,6565.0,142.86,142.87,142.69,142.74,6565.0
2025-05-16 10:45:00,142.69,143.21,142.69,143.21,7135.0,142.69,143.21,142.69,143.21,7135.0
2025-05-16 10:50:00,143.3,143.59,143.29,143.59,6583.0,143.3,143.59,143.29,143.59,6583.0
2025-05-16 10:55:00,143.64,143.72,143.48,143.55,5420.0,143.64,143.72,143.48,143.55,5420.0
2025-05-16 11:00:00,143.5,143.74,143.5,143.66,4994.0,143.5,143.74,143.5,143.66,4994.0
2025-05-16 11:05:00,143.65,143.84,143.54,143.69,4791.0,143.65,143.84,143.54,143.69,4791.0
2025-05-16 11:10:00,143.77,143.85,143.62,143.64,7237.0,143.77,143.85,143.62,143.64,7237.0
2025-05-16 11:15:00,143.64,143.73,143.48,143.53,6955.0,143.64,143.73,143.48,143.53,6955.0
2025-05-16 11:20:00,143.59,143.7,143.56,143.66,6834.0,143.59,143.7,143.56,143.66,6834.0
2025-05-16 11:25:00,143.56,143.73,143.56,143.66,3383.0,143.56,143.73,143.56,143.66,3383.0
2025-05-16 11:30:00,143.66,143.84,143.62,143.81,6995.0,143.66,143.84,143.62,143.81,6995.0
2025-05-16 11:35:00,143.84,143.94,143.68,143.77,11090.0,143.84,143.94,143.68,143.77,11090.0
2025-05-16 11:40:00,143.79,143.91,143.79,143.83,3231.0,143.79,143.91,143.79,143.83,3231.0
2025-05-16 11:45:00,143.82,143.82,143.61,143.65,4868.0,143.82,143.82,143.61,143.65,4868.0
2025-05-16 11:50:00,143.68,143.7,143.48,143.5,6225.0,143.68,143.7,143.48,143.5,6225.0
2025-05-16 11:55:00,143.52,143.62,143.51,143.52,2936.0,143.52,143.62,143.51,143.52,2936.0
2025-05-16 12:00:00,143.46,143.81,143.46,143.8,13006.0,143.46,143.81,143.46,143.8,13006.0
2025-05-16 12:05:00,143.72,144.02,143.71,144.0,16376.0,143.72,144.02,143.71,144.0,16376.0
2025-05-16 12:10:00,144.0,144.01,143.8,143.95,10780.0,144.0,144.01,143.8,143.95,10780.0
2025-05-16 12:15:00,143.98,144.06,143.91,143.91,13564.0,143.98,144.06,143.91,143.91,13564.0
2025-05-16 12:20:00,143.88,144.04,143.87,143.97,9646.0,143.88,144.04,143.87,143.97,9646.0
2025-05-16 12:25:00,143.97,144.01,143.81,143.88,10398.0,143.97,144.01,143.81,143.88,10398.0
2025-05-16 12:30:00,143.87,144.05,143.87,143.9,4203.0,143.87,144.05,143.87,143.9,4203.0
2025-05-16 12:35:00,143.85,143.9,143.83,143.84,3343.0,143.85,143.9,143.83,143.84,3343.0
2025-05-16 12:40:00,143.85,144.06,143.85,143.96,11719.0,143.85,144.06,143.85,143.96,11719.0
2025-05-16 12:45:00,143.93,144.03,143.88,143.9,4073.0,143.93,144.03,143.88,143.9,4073.0
2025-05-16 12:50:00,143.93,144.09,143.87,144.0,30346.0,143.93,144.09,143.87,144.0,30346.0
2025-05-16 12:55:00,144.07,144.14,144.0,144.09,5703.0,144.07,144.14,144.0,144.09,5703.0
2025-05-16 13:00:00,144.05,144.19,143.93,144.11,29965.0,144.05,144.19,143.93,144.11,29965.0
2025-05-16 13:05:00,144.05,144.15,144.05,144.15,3838.0,144.05,144.15,144.05,144.15,3838.0
2025-05-16 13:10:00,144.17,144.24,144.03,144.24,7935.0,144.17,144.24,144.03,144.24,7935.0
2025-05-16 13:15:00,144.22,144.38,144.22,144.25,10983.0,144.22,144.38,144.22,144.25,10983.0
2025-05-16 13:20:00,144.25,144.37,144.21,144.31,3629.0,144.25,144.37,144.21,144.31,3629.0
2025-05-16 13:25:00,144.29,144.32,144.24,144.24,4754.0,144.29,144.32,144.24,144.24,4754.0
2025-05-16 13:30:00,144.28,144.28,144.13,144.14,4988.0,144.28,144.28,144.13,144.14,4988.0
2025-05-16 13:35:00,144.13,144.2,144.1,144.13,5894.0,144.13,144.2,144.1,144.13,5894.0
2025-05-16 13:40:00,144.08,144.15,144.0,144.15,12382.0,144.08,144.15,144.0,144.15,12382.0
2025-05-16 13:45:00,144.11,144.21,144.11,144.16,3576.0,144.11,144.21,144.11,144.16,3576.0
2025-05-16 13:50:00,144.2,144.27,144.1,144.13,16405.0,144.2,144.27,144.1,144.13,16405.0
2025-05-16 13:55:00,144.08,144.18,144.07,144.12,7687.0,144.08,144.18,144.07,144.12,7687.0
2025-05-16 14:00:00,144.11,144.17,144.04,144.1,6669.0,144.11,144.17,144.04,144.1,6669.0
2025-05-16 14:05:00,144.14,144.19,143.9,143.92,7240.0,144.14,144.19,143.9,143.92,7240.0
2025-05-16 14:10:00,143.95,144.1,143.86,144.09,6968.0,143.95,144.1,143.86,144.09,6968.0
2025-05-16 14:15:00,144.11,144.11,143.95,143.96,8316.0,144.11,144.11,143.95,143.96,8316.0
2025-05-16 14:20:00,143.89,144.2,143.89,144.12,7845.0,143.89,144.2,143.89,144.12,7845.0
2025-05-16 14:25:00,144.13,144.29,144.11,144.22,4075.0,144.13,144.29,144.11,144.22,4075.0
2025-05-16 14:30:00,144.14,144.25,144.07,144.08,6733.0,144.14,144.25,144.07,144.08,6733.0
2025-05-16 14:35:00,144.17,144.17,144.01,144.13,7916.0,144.17,144.17,144.01,144.13,7916.0
2025-05-16 14:40:00,144.13,144.33,144.04,144.28,6272.0,144.13,144.33,144.04,144.28,6272.0
2025-05-16 14:45:00,144.32,144.34,144.24,144.31,6515.0,144.32,144.34,144.24,144.31,6515.0
2025-05-16 14:50:00,144.31,144.33,144.17,144.25,6502.0,144.31,144.33,144.17,144.25,6502.0
2025-05-16 14:55:00,144.2,144.34,143.63,143.86,166258.0,144.2,144.34,143.63,143.86,166258.0
2025-05-16 15:00:00,143.91,144.05,143.84,143.92,10453.0,143.91,144.05,143.84,143.92,10453.0
2025-05-16 15:05:00,143.92,144.14,143.91,143.99,7877.0,143.92,144.14,143.91,143.99,7877.0
2025-05-16 15:10:00,143.97,144.06,143.9,143.93,8126.0,143.97,144.06,143.9,143.93,8126.0
2025-05-16 15:15:00,143.93,144.02,143.91,144.01,9361.0,143.93,144.02,143.91,144.01,9361.0
2025-05-16 15:20:00,144.0,144.0,143.83,143.88,17228.0,144.0,144.0,143.83,143.88,17228.0
2025-05-16 15:25:00,143.87,143.91,143.73,143.85,15355.0,143.87,143.91,143.73,143.85,15355.0
2025-05-16 15:30:00,143.81,143.99,143.81,143.84,161296.0,143.81,143.99,143.81,143.84,161296.0
2025-05-16 15:35:00,143.86,143.91,143.66,143.69,30287.0,143.86,143.91,143.66,143.69,30287.0
2025-05-16 15:40:00,143.69,143.8,143.63,143.77,19736.0,143.69,143.8,143.63,143.77,19736.0
2025-05-16 15:45:00,143.74,143.9,143.65,143.75,23810.0,143.74,143.9,143.65,143.75,23810.0
2025-05-16 15:50:00,143.75,143.86,143.61,143.69,38915.0,143.75,143.86,143.61,143.69,38915.0
2025-05-16 15:55:00,143.69,143.91,143.62,143.85,108891.0,143.69,143.91,143.62,143.85,108891.0
2025-05-19 09:30:00,140.54,141.85,140.07,140.89,60085.0,140.54,141.85,140.07,140.89,60085.0
2025-05-19 09:35:00,140.89,141.1,140.14,140.95,61664.0,140.89,141.1,140.14,140.95,61664.0
2025-05-19 09:40:00,140.83,141.53,140.73,141.34,24472.0,140.83,141.53,140.73,141.34,24472.0
2025-05-19 09:45:00,141.36,141.95,141.3,141.83,5961.0,141.36,141.95,141.3,141.83,5961.0
2025-05-19 09:50:00,141.75,142.19,141.6,142.17,9383.0,141.75,142.19,141.6,142.17,9383.0
2025-05-19 09:55:00,142.26,142.31,141.88,142.0,11028.0,142.26,142.31,141.88,142.0,11028.0
2025-05-19 10:00:00,142.0,142.68,142.0,142.68,6074.0,142.0,142.68,142.0,142.68,6074.0
2025-05-19 10:05:00,142.66,142.73,142.36,142.61,11727.0,142.66,142.73,142.36,142.61,11727.0
2025-05-19 10:10:00,142.5,142.8,142.4,142.41,13687.0,142.5,142.8,142.4,142.41,13687.0
2025-05-19 10:15:00,142.5,142.89,142.5,142.56,6406.0,142.5,142.89,142.5,142.56,6406.0
2025-05-19 10:20:00,142.68,142.82,142.45,142.5,3614.0,142.68,142.82,142.45,142.5,3614.0
2025-05-19 10:25:00,142.42,142.42,141.88,142.02,10068.0,142.42,142.42,141.88,142.02,10068.0
2025-05-19 10:30:00,141.94,142.21,141.88,142.19,5670.0,141.94,142.21,141.88,142.19,5670.0
2025-05-19 10:35:00,142.11,142.28,142.06,142.06,14229.0,142.11,142.28,142.06,142.06,14229.0
2025-05-19 10:40:00,142.2,142.2,141.79,141.88,3316.0,142.2,142.2,141.79,141.88,3316.0
2025-05-19 10:45:00,141.9,141.98,141.48,141.48,4863.0,141.9,141.98,141.48,141.48,4863.0
2025-05-19 10:50:00,141.48,141.95,141.48,141.87,11162.0,141.48,141.95,141.48,141.87,11162.0
2025-05-19 10:55:00,141.78,141.81,141.55,141.63,2604.0,141.78,141.81,141.55,141.63,2604.0
2025-05-19 11:00:00,141.55,142.0,141.55,141.99,6426.0,141.55,142.0,141.55,141.99,6426.0
2025-05-19 11:05:00,142.01,142.38,141.92,142.38,10523.0,142.01,142.38,141.92,142.38,10523.0
2025-05-19 11:10:00,142.27,142.31,141.69,141.71,18082.0,142.27,142.31,141.69,141.71,18082.0
2025-05-19 11:15:00,141.72,141.89,141.63,141.83,17853.0,141.72,141.89,141.63,141.83,17853.0
2025-05-19 11:20:00,141.82,141.9,141.6,141.73,8000.0,141.82,141.9,141.6,141.73,8000.0
2025-05-19 11:25:00,141.67,141.67,141.53,141.6,7375.0,141.67,141.67,141.53,141.6,7375.0
2025-05-19 11:30:00,141.59,142.02,141.58,142.0,11288.0,141.59,142.02,141.58,142.0,11288.0
2025-05-19 11:35:00,142.0,142.34,142.0,142.34,3371.0,142.0,142.34,142.0,142.34,3371.0
2025-05-19 11:40:00,142.24,142.43,142.19,142.29,13552.0,142.24,142.43,142.19,142.29,13552.0
2025-05-19 11:45:00,142.37,142.38,142.12,142.13,2296.0,142.37,142.38,142.12,142.13,2296.0
2025-05-19 11:50:00,142.15,142.22,142.06,142.19,1424.0,142.15,142.22,142.06,142.19,1424.0
2025-05-19 11:55:00,142.16,142.2,142.04,142.16,8938.0,142.16,142.2,142.04,142.16,8938.0
2025-05-19 12:00:00,142.23,142.35,142.15,142.35,3055.0,142.23,142.35,142.15,142.35,3055.0
2025-05-19 12:05:00,142.38,142.45,142.32,142.37,7227.0,142.38,142.45,142.32,142.37,7227.0
2025-05-19 12:10:00,142.37,142.44,142.31,142.39,7711.0,142.37,142.44,142.31,142.39,7711.0
2025-05-19 12:15:00,142.36,142.39,142.24,142.24,6795.0,142.36,142.39,142.24,142.24,6795.0
2025-05-19 12:20:00,142.28,142.44,142.24,142.43,8401.0,142.28,142.44,142.24,142.43,8401.0
2025-05-19 12:25:00,142.39,142.58,142.34,142.55,3366.0,142.39,142.58,142.34,142.55,3366.0
2025-05-19 12:30:00,142.54,142.57,142.42,142.43,6066.0,142.54,142.57,142.42,142.43,6066.0
2025-05-19 12:35:00,142.48,142.61,142.43,142.61,3004.0,142.48,142.61,142.43,142.61,3004.0
2025-05-19 12:40:00,142.55,142.72,142.5,142.65,6385.0,142.55,142.72,142.5,142.65,6385.0
2025-05-19 12:45:00,142.66,142.66,142.54,142.6,1092.0,142.66,142.66,142.54,142.6,1092.0
2025-05-19 12:50:00,142.52,142.78,142.52,142.72,5745.0,142.52,142.78,142.52,142.72,5745.0
2025-05-19 12:55:00,142.72,142.78,142.66,142.72,4381.0,142.72,142.78,142.66,142.72,4381.0
2025-05-19 13:00:00,142.72,142.86,142.64,142.86,5224.0,142.72,142.86,142.64,142.86,5224.0
2025-05-19 13:05:00,142.88,143.06,142.86,143.0,2666.0,142.88,143.06,142.86,143.0,2666.0
2025-05-19 13:10:00,142.95,143.0,142.88,142.92,2317.0,142.95,143.0,142.88,142.92,2317.0
2025-05-19 13:15:00,142.91,142.94,142.78,142.83,3840.0,142.91,142.94,142.78,142.83,3840.0
2025-05-19 13:20:00,142.83,142.83,142.74,142.77,2640.0,142.83,142.83,142.74,142.77,2640.0
2025-05-19 13:25:00,142.78,142.85,142.61,142.65,19913.0,142.78,142.85,142.61,142.65,19913.0
2025-05-19 13:30:00,142.71,142.82,142.57,142.82,6702.0,142.71,142.82,142.57,142.82,6702.0
2025-05-19 13:35:00,142.85,142.88,142.7,142.83,6057.0,142.85,142.88,142.7,142.83,6057.0
2025-05-19 13:40:00,142.77,142.82,142.7,142.82,2081.0,142.77,142.82,142.7,142.82,2081.0
2025-05-19 13:45:00,142.85,142.88,142.72,142.77,10326.0,142.85,142.88,142.72,142.77,10326.0
2025-05-19 13:50:00,142.73,142.91,142.73,142.78,3337.0,142.73,142.91,142.73,142.78,3337.0
2025-05-19 13:55:00,142.75,142.75,142.61,142.63,2735.0,142.75,142.75,142.61,142.63,2735.0
2025-05-19 14:00:00,142.61,142.7,142.59,142.68,2553.0,142.61,142.7,142.59,142.68,2553.0
2025-05-19 14:05:00,142.73,142.77,142.69,142.71,2885.0,142.73,142.77,142.69,142.71,2885.0
2025-05-19 14:10:00,142.7,142.71,142.52,142.55,3407.0,142.7,142.71,142.52,142.55,3407.0
2025-05-19 14:15:00,142.48,142.48,142.29,142.42,2060.0,142.48,142.48,142.29,142.42,2060.0
2025-05-19 14:20:00,142.46,142.52,142.4,142.4,1709.0,142.46,142.52,142.4,142.4,1709.0
2025-05-19 14:25:00,142.48,142.6,142.38,142.44,2579.0,142.48,142.6,142.38,142.44,2579.0
2025-05-19 14:30:00,142.45,142.47,142.32,142.42,4462.0,142.45,142.47,142.32,142.42,4462.0
2025-05-19 14:35:00,142.46,142.64,142.46,142.64,6930.0,142.46,142.64,142.46,142.64,6930.0
2025-05-19 14:40:00,142.6,142.6,142.5,142.53,3032.0,142.6,142.6,142.5,142.53,3032.0
2025-05-19 14:45:00,142.5,142.58,142.37,142.44,8508.0,142.5,142.58,142.37,142.44,8508.0
2025-05-19 14:50:00,142.52,142.52,142.41,142.47,4845.0,142.52,142.52,142.41,142.47,4845.0
2025-05-19 14:55:00,142.47,142.52,142.4,142.49,3689.0,142.47,142.52,142.4,142.49,3689.0
2025-05-19 15:00:00,142.49,142.55,142.38,142.43,6457.0,142.49,142.55,142.38,142.43,6457.0
2025-05-19 15:05:00,142.42,142.5,142.41,142.46,5401.0,142.42,142.5,142.41,142.46,5401.0
2025-05-19 15:10:00,142.46,142.46,142.35,142.35,2643.0,142.46,142.46,142.35,142.35,2643.0
2025-05-19 15:15:00,142.35,142.4,142.29,142.38,8974.0,142.35,142.4,142.29,142.38,8974.0
2025-05-19 15:20:00,142.37,142.49,142.35,142.44,3722.0,142.37,142.49,142.35,142.44,3722.0
2025-05-19 15:25:00,142.41,142.45,142.28,142.37,12723.0,142.41,142.45,142.28,142.37,12723.0
2025-05-19 15:30:00,142.4,142.44,142.31,142.33,3833.0,142.4,142.44,142.31,142.33,3833.0
2025-05-19 15:35:00,142.28,142.42,142.24,142.34,11899.0,142.28,142.42,142.24,142.34,11899.0
2025-05-19 15:40:00,142.3,142.35,142.22,142.28,7619.0,142.3,142.35,142.22,142.28,7619.0
2025-05-19 15:45:00,142.33,142.57,142.29,142.54,13294.0,142.33,142.57,142.29,142.54,13294.0
2025-05-19 15:50:00,142.6,142.67,142.5,142.55,20634.0,142.6,142.67,142.5,142.55,20634.0
2025-05-19 15:55:00,142.51,142.77,142.44,142.66,92874.0,142.51,142.77,142.44,142.66,92874.0
2025-05-20 09:30:00,141.51,142.17,141.32,141.78,29508.0,141.51,142.17,141.32,141.78,29508.0
2025-05-20 09:35:00,141.71,141.71,140.94,141.34,7366.0,141.71,141.71,140.94,141.34,7366.0
2025-05-20 09:40:00,141.26,141.37,141.0,141.0,18087.0,141.26,141.37,141.0,141.0,18087.0
2025-05-20 09:45:00,141.0,141.42,140.76,141.11,49825.0,141.0,141.42,140.76,141.11,49825.0
2025-05-20 09:50:00,141.1,141.59,140.98,141.59,35302.0,141.1,141.59,140.98,141.59,35302.0
2025-05-20 09:55:00,141.59,141.75,141.2,141.47,11502.0,141.59,141.75,141.2,141.47,11502.0
2025-05-20 10:00:00,141.44,141.68,141.3,141.57,7098.0,141.44,141.68,141.3,141.57,7098.0
2025-05-20 10:05:00,141.63,141.78,141.29,141.45,16314.0,141.63,141.78,141.29,141.45,16314.0
2025-05-20 10:10:00,141.45,141.58,141.39,141.48,4935.0,141.45,141.58,141.39,141.48,4935.0
2025-05-20 10:15:00,141.52,141.68,141.51,141.66,10146.0,141.52,141.68,141.51,141.66,10146.0
2025-05-20 10:20:00,141.7,141.97,141.64,141.79,6106.0,141.7,141.97,141.64,141.79,6106.0
2025-05-20 10:25:00,141.75,141.9,141.39,141.5,7050.0,141.75,141.9,141.39,141.5,7050.0
2025-05-20 10:30:00,141.5,141.5,141.22,141.25,5221.0,141.5,141.5,141.22,141.25,5221.0
2025-05-20 10:35:00,141.36,141.49,141.15,141.49,4419.0,141.36,141.49,141.15,141.49,4419.0
2025-05-20 10:40:00,141.5,141.55,141.29,141.39,4935.0,141.5,141.55,141.29,141.39,4935.0
2025-05-20 10:45:00,141.37,141.54,141.27,141.33,7473.0,141.37,141.54,141.27,141.33,7473.0
2025-05-20 10:50:00,141.21,141.25,141.06,141.08,4739.0,141.21,141.25,141.06,141.08,4739.0
2025-05-20 10:55:00,141.07,141.07,140.78,140.81,11404.0,141.07,141.07,140.78,140.81,11404.0
2025-05-20 11:00:00,140.77,140.81,140.61,140.64,3301.0,140.77,140.81,140.61,140.64,3301.0
2025-05-20 11:05:00,140.64,140.76,140.56,140.66,6797.0,140.64,140.76,140.56,140.66,6797.0
2025-05-20 11:10:00,140.65,140.78,140.53,140.53,4148.0,140.65,140.78,140.53,140.53,4148.0
2025-05-20 11:15:00,140.59,140.74,140.48,140.59,27082.0,140.59,140.74,140.48,140.59,27082.0
2025-05-20 11:20:00,140.63,140.82,140.57,140.75,13914.0,140.63,140.82,140.57,140.75,13914.0
2025-05-20 11:25:00,140.68,141.05,140.67,141.05,26727.0,140.68,141.05,140.67,141.05,26727.0
2025-05-20 11:30:00,141.04,141.15,140.84,140.98,44172.0,141.04,141.15,140.84,140.98,44172.0
2025-05-20 11:35:00,141.04,141.08,140.88,141.02,10505.0,141.04,141.08,140.88,141.02,10505.0
2025-05-20 11:40:00,140.97,141.08,140.87,140.87,5093.0,140.97,141.08,140.87,140.87,5093.0
2025-05-20 11:45:00,140.87,141.13,140.87,141.09,20111.0,140.87,141.13,140.87,141.09,20111.0
2025-05-20 11:50:00,141.12,141.12,140.88,141.0,23189.0,141.12,141.12,140.88,141.0,23189.0
2025-05-20 11:55:00,141.05,141.13,141.03,141.08,8853.0,141.05,141.13,141.03,141.08,8853.0
2025-05-20 12:00:00,141.09,141.11,140.92,140.92,12147.0,141.09,141.11,140.92,140.92,12147.0
2025-05-20 12:05:00,140.86,140.86,140.6,140.65,6074.0,140.86,140.86,140.6,140.65,6074.0
2025-05-20 12:10:00,140.6,140.75,140.51,140.61,7201.0,140.6,140.75,140.51,140.61,7201.0
2025-05-20 12:15:00,140.57,140.6,140.47,140.56,6592.0,140.57,140.6,140.47,140.56,6592.0
2025-05-20 12:20:00,140.58,140.75,140.47,140.69,27201.0,140.58,140.75,140.47,140.69,27201.0
2025-05-20 12:25:00,140.65,140.79,140.65,140.65,6341.0,140.65,140.79,140.65,140.65,6341.0
2025-05-20 12:30:00,140.68,140.8,140.66,140.77,9989.0,140.68,140.8,140.66,140.77,9989.0
2025-05-20 12:35:00,140.77,140.81,140.72,140.75,19386.0,140.77,140.81,140.72,140.75,19386.0
2025-05-20 12:40:00,140.74,140.77,140.64,140.69,19667.0,140.74,140.77,140.64,140.69,19667.0
2025-05-20 12:45:00,140.71,140.74,140.64,140.68,12017.0,140.71,140.74,140.64,140.68,12017.0
2025-05-20 12:50:00,140.73,140.78,140.67,140.73,10817.0,140.73,140.78,140.67,140.73,10817.0
2025-05-20 12:55:00,140.72,140.8,140.7,140.73,13981.0,140.72,140.8,140.7,140.73,13981.0
2025-05-20 13:00:00,140.73,140.84,140.7,140.78,30211.0,140.73,140.84,140.7,140.78,30211.0
2025-05-20 13:05:00,140.78,140.85,140.74,140.8,28236.0,140.78,140.85,140.74,140.8,28236.0
2025-05-20 13:10:00,140.8,140.86,140.74,140.82,13573.0,140.8,140.86,140.74,140.82,13573.0
2025-05-20 13:15:00,140.82,140.84,140.65,140.71,20157.0,140.82,140.84,140.65,140.71,20157.0
2025-05-20 13:20:00,140.71,140.73,140.58,140.62,17741.0,140.71,140.73,140.58,140.62,17741.0
2025-05-20 13:25:00,140.59,140.7,140.54,140.63,6092.0,140.59,140.7,140.54,140.63,6092.0
2025-05-20 13:30:00,140.62,140.63,140.38,140.45,7365.0,140.62,140.63,140.38,140.45,7365.0
2025-05-20 13:35:00,140.46,140.62,140.46,140.49,6165.0,140.46,140.62,140.46,140.49,6165.0
2025-05-20 13:40:00,140.49,140.67,140.48,140.67,15977.0,140.49,140.67,140.48,140.67,15977.0
2025-05-20 13:45:00,140.64,140.67,140.45,140.48,28496.0,140.64,140.67,140.45,140.48,28496.0
2025-05-20 13:50:00,140.48,140.51,140.23,140.5,41291.0,140.48,140.51,140.23,140.5,41291.0
2025-05-20 13:55:00,140.5,140.59,140.44,140.56,3990.0,140.5,140.59,140.44,140.56,3990.0
2025-05-20 14:00:00,140.55,140.67,140.49,140.56,16823.0,140.55,140.67,140.49,140.56,16823.0
2025-05-20 14:05:00,140.56,140.63,140.44,140.48,15454.0,140.56,140.63,140.44,140.48,15454.0
2025-05-20 14:10:00,140.49,140.55,140.41,140.41,11755.0,140.49,140.55,140.41,140.41,11755.0
2025-05-20 14:15:00,140.43,140.43,140.1,140.12,13747.0,140.43,140.43,140.1,140.12,13747.0
2025-05-20 14:20:00,140.09,140.11,139.69,139.9,30556.0,140.09,140.11,139.69,139.9,30556.0
2025-05-20 14:25:00,139.94,140.0,139.56,139.58,29184.0,139.94,140.0,139.56,139.58,29184.0
2025-05-20 14:30:00,139.54,139.63,139.33,139.42,15991.0,139.54,139.63,139.33,139.42,15991.0
2025-05-20 14:35:00,139.47,139.67,139.43,139.63,41707.0,139.47,139.67,139.43,139.63,41707.0
2025-05-20 14:40:00,139.66,139.68,139.37,139.42,15552.0,139.66,139.68,139.37,139.42,15552.0
2025-05-20 14:45:00,139.42,139.46,139.13,139.15,23999.0,139.42,139.46,139.13,139.15,23999.0
2025-05-20 14:50:00,139.15,139.28,139.05,139.12,33627.0,139.15,139.28,139.05,139.12,33627.0
2025-05-20 14:55:00,139.12,139.29,139.03,139.04,44475.0,139.12,139.29,139.03,139.04,44475.0
2025-05-20 15:00:00,139.05,139.06,138.57,138.57,21628.0,139.05,139.06,138.57,138.57,21628.0
2025-05-20 15:05:00,138.58,138.83,138.51,138.83,12207.0,138.58,138.83,138.51,138.83,12207.0
2025-05-20 15:10:00,138.84,138.94,138.7,138.92,22461.0,138.84,138.94,138.7,138.92,22461.0
2025-05-20 15:15:00,138.87,139.06,138.84,139.03,14112.0,138.87,139.06,138.84,139.03,14112.0
2025-05-20 15:20:00,139.03,139.12,139.0,139.08,58019.0,139.03,139.12,139.0,139.08,58019.0
2025-05-20 15:25:00,139.07,139.27,139.07,139.17,32313.0,139.07,139.27,139.07,139.17,32313.0
2025-05-20 15:30:00,139.21,139.24,139.1,139.23,46007.0,139.21,139.24,139.1,139.23,46007.0
2025-05-20 15:35:00,139.22,139.3,139.07,139.22,32269.0,139.22,139.3,139.07,139.22,32269.0
2025-05-20 15:40:00,139.22,139.48,139.19,139.43,56743.0,139.22,139.48,139.19,139.43,56743.0
2025-05-20 15:45:00,139.46,139.58,139.36,139.44,41415.0,139.46,139.58,139.36,139.44,41415.0
2025-05-20 15:50:00,139.41,139.6,139.33,139.49,84684.0,139.41,139.6,139.33,139.49,84684.0
2025-05-20 15:55:00,139.5,139.52,139.17,139.3,231047.0,139.5,139.52,139.17,139.3,231047.0
2025-05-21 09:30:00,136.88,137.33,136.18,136.18,51136.0,136.88,137.33,136.18,136.18,51136.0
2025-05-21 09:35:00,136.2,136.68,136.0,136.68,44088.0,136.2,136.68,136.0,136.68,44088.0
2025-05-21 09:40:00,136.77,137.08,136.63,136.71,19011.0,136.77,137.08,136.63,136.71,19011.0
2025-05-21 09:45:00,136.72,136.86,136.47,136.67,18899.0,136.72,136.86,136.47,136.67,18899.0
2025-05-21 09:50:00,136.59,136.7,136.37,136.38,12940.0,136.59,136.7,136.37,136.38,12940.0
2025-05-21 09:55:00,136.37,136.55,136.06,136.08,9915.0,136.37,136.55,136.06,136.08,9915.0
2025-05-21 10:00:00,136.17,136.21,135.9,135.96,20120.0,136.17,136.21,135.9,135.96,20120.0
2025-05-21 10:05:00,135.97,135.99,135.49,135.66,37659.0,135.97,135.99,135.49,135.66,37659.0
2025-05-21 10:10:00,135.61,135.62,135.08,135.15,67530.0,135.61,135.62,135.08,135.15,67530.0
2025-05-21 10:15:00,135.15,135.15,134.52,134.62,59471.0,135.15,135.15,134.52,134.62,59471.0
2025-05-21 10:20:00,134.62,134.99,134.56,134.94,48814.0,134.62,134.99,134.56,134.94,48814.0
2025-05-21 10:25:00,134.96,135.02,134.42,134.43,33741.0,134.96,135.02,134.42,134.43,33741.0
2025-05-21 10:30:00,134.5,134.6,133.85,133.9,36494.0,134.5,134.6,133.85,133.9,36494.0
2025-05-21 10:35:00,133.97,134.0,133.66,133.69,82603.0,133.97,134.0,133.66,133.69,82603.0
2025-05-21 10:40:00,133.58,133.7,132.95,133.0,75798.0,133.58,133.7,132.95,133.0,75798.0
2025-05-21 10:45:00,133.0,133.07,132.67,132.75,82338.0,133.0,133.07,132.67,132.75,82338.0
2025-05-21 10:50:00,132.72,133.15,132.65,132.95,82298.0,132.72,133.15,132.65,132.95,82298.0
2025-05-21 10:55:00,132.98,133.68,132.98,133.5,62217.0,132.98,133.68,132.98,133.5,62217.0
2025-05-21 11:00:00,133.49,134.26,133.41,134.09,36393.0,133.49,134.26,133.41,134.09,36393.0
2025-05-21 11:05:00,134.08,134.51,134.08,134.5,27143.0,134.08,134.51,134.08,134.5,27143.0
2025-05-21 11:10:00,134.5,134.73,134.41,134.63,33651.0,134.5,134.73,134.41,134.63,33651.0
2025-05-21 11:15:00,134.64,134.7,134.44,134.56,16377.0,134.64,134.7,134.44,134.56,16377.0
2025-05-21 11:20:00,134.56,134.78,134.47,134.78,13956.0,134.56,134.78,134.47,134.78,13956.0
2025-05-21 11:25:00,134.71,134.78,134.53,134.53,20434.0,134.71,134.78,134.53,134.53,20434.0
2025-05-21 11:30:00,134.55,134.64,134.47,134.57,17692.0,134.55,134.64,134.47,134.57,17692.0
2025-05-21 11:35:00,134.53,134.62,134.41,134.49,23943.0,134.53,134.62,134.41,134.49,23943.0
2025-05-21 11:40:00,134.49,134.59,134.37,134.4,12084.0,134.49,134.59,134.37,134.4,12084.0
2025-05-21 11:45:00,134.43,134.46,134.27,134.38,16157.0,134.43,134.46,134.27,134.38,16157.0
2025-05-21 11:50:00,134.41,134.52,134.23,134.5,10737.0,134.41,134.52,134.23,134.5,10737.0
2025-05-21 11:55:00,134.5,134.53,134.27,134.29,40059.0,134.5,134.53,134.27,134.29,40059.0
2025-05-21 12:00:00,134.3,134.4,134.17,134.2,17451.0,134.3,134.4,134.17,134.2,17451.0
2025-05-21 12:05:00,134.14,134.45,134.13,134.4,14998.0,134.14,134.45,134.13,134.4,14998.0
2025-05-21 12:10:00,134.4,134.48,134.31,134.37,32354.0,134.4,134.48,134.31,134.37,32354.0
2025-05-21 12:15:00,134.39,134.54,134.25,134.28,13065.0,134.39,134.54,134.25,134.28,13065.0
2025-05-21 12:20:00,134.31,134.32,134.12,134.19,12024.0,134.31,134.32,134.12,134.19,12024.0
2025-05-21 12:25:00,134.19,134.51,134.13,134.5,22210.0,134.19,134.51,134.13,134.5,22210.0
2025-05-21 12:30:00,134.5,134.82,134.5,134.72,18577.0,134.5,134.82,134.5,134.72,18577.0
2025-05-21 12:35:00,134.72,134.76,134.58,134.63,8327.0,134.72,134.76,134.58,134.63,8327.0
2025-05-21 12:40:00,134.62,134.73,134.6,134.72,7689.0,134.62,134.73,134.6,134.72,7689.0
2025-05-21 12:45:00,134.72,134.76,134.62,134.7,8114.0,134.72,134.76,134.62,134.7,8114.0
2025-05-21 12:50:00,134.71,134.72,134.53,134.53,5884.0,134.71,134.72,134.53,134.53,5884.0
2025-05-21 12:55:00,134.53,134.57,134.18,134.21,22454.0,134.53,134.57,134.18,134.21,22454.0
2025-05-21 13:00:00,134.21,134.23,133.88,134.09,39934.0,134.21,134.23,133.88,134.09,39934.0
2025-05-21 13:05:00,134.09,134.29,133.79,133.83,17081.0,134.09,134.29,133.79,133.83,17081.0
2025-05-21 13:10:00,133.78,133.86,133.68,133.72,12134.0,133.78,133.86,133.68,133.72,12134.0
2025-05-21 13:15:00,133.67,133.75,132.89,133.08,27128.0,133.67,133.75,132.89,133.08,27128.0
2025-05-21 13:20:00,133.0,133.05,132.31,132.37,66585.0,133.0,133.05,132.31,132.37,66585.0
2025-05-21 13:25:00,132.37,132.44,131.98,132.05,36197.0,132.37,132.44,131.98,132.05,36197.0
2025-05-21 13:30:00,132.0,132.59,131.72,132.43,56506.0,132.0,132.59,131.72,132.43,56506.0
2025-05-21 13:35:00,132.43,132.8,132.2,132.78,81696.0,132.43,132.8,132.2,132.78,81696.0
2025-05-21 13:40:00,132.72,132.78,132.29,132.29,33137.0,132.72,132.78,132.29,132.29,33137.0
2025-05-21 13:45:00,132.32,132.55,132.13,132.42,42762.0,132.32,132.55,132.13,132.42,42762.0
2025-05-21 13:50:00,132.42,132.52,131.95,131.99,36560.0,132.42,132.52,131.95,131.99,36560.0
2025-05-21 13:55:00,131.99,132.03,131.74,131.87,28209.0,131.99,132.03,131.74,131.87,28209.0
2025-05-21 14:00:00,131.92,132.08,131.69,131.77,22447.0,131.92,132.08,131.69,131.77,22447.0
2025-05-21 14:05:00,131.77,132.33,131.76,132.33,23168.0,131.77,132.33,131.76,132.33,23168.0
2025-05-21 14:10:00,132.27,132.33,131.81,132.05,17092.0,132.27,132.33,131.81,132.05,17092.0
2025-05-21 14:15:00,132.0,132.15,131.86,131.91,21329.0,132.0,132.15,131.86,131.91,21329.0
2025-05-21 14:20:00,131.91,131.96,131.6,131.66,32995.0,131.91,131.96,131.6,131.66,32995.0
2025-05-21 14:25:00,131.62,131.94,131.62,131.73,49031.0,131.62,131.94,131.62,131.73,49031.0
2025-05-21 14:30:00,131.73,131.96,131.66,131.9,30778.0,131.73,131.96,131.66,131.9,30778.0
2025-05-21 14:35:00,131.9,132.03,131.64,131.73,40169.0,131.9,132.03,131.64,131.73,40169.0
2025-05-21 14:40:00,131.73,131.87,131.7,131.87,29211.0,131.73,131.87,131.7,131.87,29211.0
2025-05-21 14:45:00,131.89,132.01,131.63,131.71,73852.0,131.89,132.01,131.63,131.71,73852.0
2025-05-21 14:50:00,131.74,131.77,131.48,131.56,26969.0,131.74,131.77,131.48,131.56,26969.0
2025-05-21 14:55:00,131.59,131.73,131.39,131.5,46200.0,131.59,131.73,131.39,131.5,46200.0
2025-05-21 15:00:00,131.51,131.72,131.38,131.53,61344.0,131.51,131.72,131.38,131.53,61344.0
2025-05-21 15:05:00,131.53,131.74,131.1,131.14,142571.0,131.53,131.74,131.1,131.14,142571.0
2025-05-21 15:10:00,131.12,131.53,130.98,131.51,60497.0,131.12,131.53,130.98,131.51,60497.0
2025-05-21 15:15:00,131.52,131.52,131.28,131.36,111582.0,131.52,131.52,131.28,131.36,111582.0
2025-05-21 15:20:00,131.35,131.36,130.84,130.91,50621.0,131.35,131.36,130.84,130.91,50621.0
2025-05-21 15:25:00,130.89,131.03,130.67,131.03,49957.0,130.89,131.03,130.67,131.03,49957.0
2025-05-21 15:30:00,130.99,131.2,130.9,131.12,57357.0,130.99,131.2,130.9,131.12,57357.0
2025-05-21 15:35:00,131.11,131.33,131.02,131.3,43764.0,131.11,131.33,131.02,131.3,43764.0
2025-05-21 15:40:00,131.25,131.56,131.22,131.4,49680.0,131.25,131.56,131.22,131.4,49680.0
2025-05-21 15:45:00,131.39,131.43,131.19,131.2,49264.0,131.39,131.43,131.19,131.2,49264.0
2025-05-21 15:50:00,131.23,131.32,130.78,130.83,99407.0,131.23,131.32,130.78,130.83,99407.0
2025-05-21 15:55:00,130.86,130.98,130.64,130.66,257779.0,130.86,130.98,130.64,130.66,257779.0
2025-05-22 09:30:00,130.46,130.78,129.68,129.94,60190.0,130.46,130.78,129.68,129.94,60190.0
2025-05-22 09:35:00,129.93,130.36,129.73,129.97,39827.0,129.93,130.36,129.73,129.97,39827.0
2025-05-22 09:40:00,130.08,130.39,129.86,130.26,17222.0,130.08,130.39,129.86,130.26,17222.0
2025-05-22 09:45:00,130.3,130.51,129.91,130.11,34096.0,130.3,130.51,129.91,130.11,34096.0
2025-05-22 09:50:00,130.11,130.83,129.92,130.75,22399.0,130.11,130.83,129.92,130.75,22399.0
2025-05-22 09:55:00,130.71,130.98,130.55,130.84,21742.0,130.71,130.98,130.55,130.84,21742.0
2025-05-22 10:00:00,130.87,130.98,130.64,130.84,20064.0,130.87,130.98,130.64,130.84,20064.0
2025-05-22 10:05:00,130.84,131.18,130.7,131.08,17177.0,130.84,131.18,130.7,131.08,17177.0
2025-05-22 10:10:00,130.96,130.96,130.39,130.48,11352.0,130.96,130.96,130.39,130.48,11352.0
2025-05-22 10:15:00,130.47,130.77,130.3,130.72,19961.0,130.47,130.77,130.3,130.72,19961.0
2025-05-22 10:20:00,130.66,130.66,130.23,130.3,9656.0,130.66,130.66,130.23,130.3,9656.0
2025-05-22 10:25:00,130.16,130.32,129.96,130.15,14918.0,130.16,130.32,129.96,130.15,14918.0
2025-05-22 10:30:00,130.19,130.28,129.96,130.07,21680.0,130.19,130.28,129.96,130.07,21680.0
2025-05-22 10:35:00,130.07,130.13,129.67,129.83,5204.0,130.07,130.13,129.67,129.83,5204.0
2025-05-22 10:40:00,129.86,130.05,129.68,129.73,17083.0,129.86,130.05,129.68,129.73,17083.0
2025-05-22 10:45:00,129.74,129.91,129.63,129.8,8361.0,129.74,129.91,129.63,129.8,8361.0
2025-05-22 10:50:00,129.81,129.94,129.63,129.63,9844.0,129.81,129.94,129.63,129.63,9844.0
2025-05-22 10:55:00,129.5,130.0,129.45,130.0,14550.0,129.5,130.0,129.45,130.0,14550.0
2025-05-22 11:00:00,130.03,130.37,130.03,130.37,5777.0,130.03,130.37,130.03,130.37,5777.0
2025-05-22 11:05:00,130.37,130.7,130.35,130.64,11312.0,130.37,130.7,130.35,130.64,11312.0
2025-05-22 11:10:00,130.64,130.7,130.47,130.47,7713.0,130.64,130.7,130.47,130.47,7713.0
2025-05-22 11:15:00,130.46,130.48,130.21,130.38,8569.0,130.46,130.48,130.21,130.38,8569.0
2025-05-22 11:20:00,130.37,130.73,130.33,130.62,6601.0,130.37,130.73,130.33,130.62,6601.0
2025-05-22 11:25:00,130.67,130.74,130.37,130.39,7819.0,130.67,130.74,130.37,130.39,7819.0
2025-05-22 11:30:00,130.35,130.62,130.35,130.51,7128.0,130.35,130.62,130.35,130.51,7128.0
2025-05-22 11:35:00,130.54,130.75,130.44,130.66,7693.0,130.54,130.75,130.44,130.66,7693.0
2025-05-22 11:40:00,130.62,130.69,130.56,130.62,8912.0,130.62,130.69,130.56,130.62,8912.0
2025-05-22 11:45:00,130.7,130.72,129.98,130.42,53609.0,130.7,130.72,129.98,130.42,53609.0
2025-05-22 11:50:00,130.43,130.57,130.39,130.57,10102.0,130.43,130.57,130.39,130.57,10102.0
2025-05-22 11:55:00,130.53,130.56,130.41,130.46,4852.0,130.53,130.56,130.41,130.46,4852.0
2025-05-22 12:00:00,130.47,130.73,130.47,130.7,5153.0,130.47,130.73,130.47,130.7,5153.0
2025-05-22 12:05:00,130.68,130.78,130.49,130.78,9013.0,130.68,130.78,130.49,130.78,9013.0
2025-05-22 12:10:00,130.8,130.99,130.77,130.99,9291.0,130.8,130.99,130.77,130.99,9291.0
2025-05-22 12:15:00,130.97,131.18,130.92,130.92,6821.0,130.97,131.18,130.92,130.92,6821.0
2025-05-22 12:20:00,130.91,130.93,130.7,130.9,8154.0,130.91,130.93,130.7,130.9,8154.0
2025-05-22 12:25:00,130.83,130.95,130.8,130.88,3462.0,130.83,130.95,130.8,130.88,3462.0
2025-05-22 12:30:00,130.95,131.04,130.79,130.88,40226.0,130.95,131.04,130.79,130.88,40226.0
2025-05-22 12:35:00,130.91,131.03,130.85,130.98,5070.0,130.91,131.03,130.85,130.98,5070.0
2025-05-22 12:40:00,130.89,131.08,130.79,130.79,13006.0,130.89,131.08,130.79,130.79,13006.0
2025-05-22 12:45:00,130.81,130.82,130.52,130.58,19504.0,130.81,130.82,130.52,130.58,19504.0
2025-05-22 12:50:00,130.54,130.84,130.47,130.72,19388.0,130.54,130.84,130.47,130.72,19388.0
2025-05-22 12:55:00,130.71,130.71,130.53,130.68,4657.0,130.71,130.71,130.53,130.68,4657.0
2025-05-22 13:00:00,130.66,130.7,130.57,130.61,3966.0,130.66,130.7,130.57,130.61,3966.0
2025-05-22 13:05:00,130.64,130.66,130.53,130.63,4354.0,130.64,130.66,130.53,130.63,4354.0
2025-05-22 13:10:00,130.67,130.78,130.53,130.6,7215.0,130.67,130.78,130.53,130.6,7215.0
2025-05-22 13:15:00,130.6,130.96,130.57,130.92,9272.0,130.6,130.96,130.57,130.92,9272.0
2025-05-22 13:20:00,130.93,131.13,130.93,131.13,6065.0,130.93,131.13,130.93,131.13,6065.0
2025-05-22 13:25:00,131.14,131.19,131.06,131.09,6641.0,131.14,131.19,131.06,131.09,6641.0
2025-05-22 13:30:00,131.13,131.22,130.95,131.19,10959.0,131.13,131.22,130.95,131.19,10959.0
2025-05-22 13:35:00,131.24,131.25,131.06,131.23,23256.0,131.24,131.25,131.06,131.23,23256.0
2025-05-22 13:40:00,131.25,131.36,131.24,131.35,5150.0,131.25,131.36,131.24,131.35,5150.0
2025-05-22 13:45:00,131.4,131.4,131.25,131.3,6630.0,131.4,131.4,131.25,131.3,6630.0
2025-05-22 13:50:00,131.33,131.37,131.1,131.15,4517.0,131.33,131.37,131.1,131.15,4517.0
2025-05-22 13:55:00,131.17,131.3,131.08,131.14,6044.0,131.17,131.3,131.08,131.14,6044.0
2025-05-22 14:00:00,131.16,131.21,130.99,131.06,5461.0,131.16,131.21,130.99,131.06,5461.0
2025-05-22 14:05:00,131.09,131.11,130.95,131.05,8699.0,131.09,131.11,130.95,131.05,8699.0
2025-05-22 14:10:00,131.06,131.23,131.05,131.23,8440.0,131.06,131.23,131.05,131.23,8440.0
2025-05-22 14:15:00,131.22,131.35,131.15,131.35,10195.0,131.22,131.35,131.15,131.35,10195.0
2025-05-22 14:20:00,131.32,131.39,131.16,131.39,9280.0,131.32,131.39,131.16,131.39,9280.0
2025-05-22 14:25:00,131.39,131.4,131.19,131.27,10778.0,131.39,131.4,131.19,131.27,10778.0
2025-05-22 14:30:00,131.24,131.41,131.19,131.39,11777.0,131.24,131.41,131.19,131.39,11777.0
2025-05-22 14:35:00,131.38,131.42,131.2,131.23,7818.0,131.38,131.42,131.2,131.23,7818.0
2025-05-22 14:40:00,131.21,131.27,131.11,131.16,10361.0,131.21,131.27,131.11,131.16,10361.0
2025-05-22 14:45:00,131.17,131.28,131.17,131.21,10521.0,131.17,131.28,131.17,131.21,10521.0
2025-05-22 14:50:00,131.22,131.38,131.21,131.32,9224.0,131.22,131.38,131.21,131.32,9224.0
2025-05-22 14:55:00,131.3,131.44,131.3,131.38,5813.0,131.3,131.44,131.3,131.38,5813.0
2025-05-22 15:00:00,131.37,131.57,131.37,131.51,11876.0,131.37,131.57,131.37,131.51,11876.0
2025-05-22 15:05:00,131.5,131.55,131.39,131.39,7256.0,131.5,131.55,131.39,131.39,7256.0
2025-05-22 15:10:00,131.37,131.46,131.32,131.44,12309.0,131.37,131.46,131.32,131.44,12309.0
2025-05-22 15:15:00,131.46,131.53,131.4,131.48,14299.0,131.46,131.53,131.4,131.48,14299.0
2025-05-22 15:20:00,131.48,131.57,131.42,131.55,16443.0,131.48,131.57,131.42,131.55,16443.0
2025-05-22 15:25:00,131.55,131.73,131.53,131.67,21421.0,131.55,131.73,131.53,131.67,21421.0
2025-05-22 15:30:00,131.71,131.76,131.62,131.66,18221.0,131.71,131.76,131.62,131.66,18221.0
2025-05-22 15:35:00,131.66,131.67,131.49,131.57,27414.0,131.66,131.67,131.49,131.57,27414.0
2025-05-22 15:40:00,131.56,131.59,131.42,131.5,20862.0,131.56,131.59,131.42,131.5,20862.0
2025-05-22 15:45:00,131.46,131.47,131.24,131.31,33368.0,131.46,131.47,131.24,131.31,33368.0
2025-05-22 15:50:00,131.35,131.46,131.19,131.26,41820.0,131.35,131.46,131.19,131.26,41820.0
2025-05-22 15:55:00,131.23,131.25,130.7,130.82,176191.0,131.23,131.25,130.7,130.82,176191.0
2025-05-23 09:30:00,127.48,129.48,126.79,129.09,36917.0,127.48,129.48,126.79,129.09,36917.0
2025-05-23 09:35:00,129.2,129.86,129.2,129.61,15731.0,129.2,129.86,129.2,129.61,15731.0
2025-05-23 09:40:00,129.59,130.17,129.58,130.15,29440.0,129.59,130.17,129.58,130.15,29440.0
2025-05-23 09:45:00,130.19,130.33,129.9,130.14,20538.0,130.19,130.33,129.9,130.14,20538.0
2025-05-23 09:50:00,130.22,130.72,130.19,130.3,33345.0,130.22,130.72,130.19,130.3,33345.0
2025-05-23 09:55:00,130.34,130.47,130.21,130.3,11422.0,130.34,130.47,130.21,130.3,11422.0
2025-05-23 10:00:00,130.3,130.66,130.15,130.64,14873.0,130.3,130.66,130.15,130.64,14873.0
2025-05-23 10:05:00,130.5,130.61,129.95,129.95,52138.0,130.5,130.61,129.95,129.95,52138.0
2025-05-23 10:10:00,129.97,130.37,129.8,130.28,26208.0,129.97,130.37,129.8,130.28,26208.0
2025-05-23 10:15:00,130.2,130.57,130.19,130.46,19692.0,130.2,130.57,130.19,130.46,19692.0
2025-05-23 10:20:00,130.46,130.78,130.27,130.76,22786.0,130.46,130.78,130.27,130.76,22786.0
2025-05-23 10:25:00,130.8,130.81,130.5,130.72,21279.0,130.8,130.81,130.5,130.72,21279.0
2025-05-23 10:30:00,130.75,131.25,130.68,131.25,12819.0,130.75,131.25,130.68,131.25,12819.0
2025-05-23 10:35:00,131.25,131.25,130.89,130.97,15535.0,131.25,131.25,130.89,130.97,15535.0
2025-05-23 10:40:00,131.14,131.32,130.99,131.27,19012.0,131.14,131.32,130.99,131.27,19012.0
2025-05-23 10:45:00,131.27,131.48,131.19,131.35,5711.0,131.27,131.48,131.19,131.35,5711.0
2025-05-23 10:50:00,131.34,131.38,131.01,131.09,16005.0,131.34,131.38,131.01,131.09,16005.0
2025-05-23 10:55:00,131.05,131.11,130.83,130.87,9906.0,131.05,131.11,130.83,130.87,9906.0
2025-05-23 11:00:00,130.92,131.08,130.79,131.01,10274.0,130.92,131.08,130.79,131.01,10274.0
2025-05-23 11:05:00,130.93,131.04,130.7,130.96,9937.0,130.93,131.04,130.7,130.96,9937.0
2025-05-23 11:10:00,130.95,130.99,130.75,130.85,6409.0,130.95,130.99,130.75,130.85,6409.0
2025-05-23 11:15:00,130.86,131.02,130.69,130.94,4602.0,130.86,131.02,130.69,130.94,4602.0
2025-05-23 11:20:00,130.97,131.32,130.97,131.28,18296.0,130.97,131.32,130.97,131.28,18296.0
2025-05-23 11:25:00,131.29,131.37,131.16,131.34,11569.0,131.29,131.37,131.16,131.34,11569.0
2025-05-23 11:30:00,131.36,131.47,131.27,131.42,7938.0,131.36,131.47,131.27,131.42,7938.0
2025-05-23 11:35:00,131.38,131.64,131.29,131.41,12168.0,131.38,131.64,131.29,131.41,12168.0
2025-05-23 11:40:00,131.45,131.56,131.42,131.45,8285.0,131.45,131.56,131.42,131.45,8285.0
2025-05-23 11:45:00,131.49,131.51,131.21,131.32,14943.0,131.49,131.51,131.21,131.32,14943.0
2025-05-23 11:50:00,131.3,131.3,130.95,130.98,9127.0,131.3,131.3,130.95,130.98,9127.0
2025-05-23 11:55:00,131.0,131.01,130.79,130.81,6165.0,131.0,131.01,130.79,130.81,6165.0
2025-05-23 12:00:00,130.85,131.11,130.79,130.88,13263.0,130.85,131.11,130.79,130.88,13263.0
2025-05-23 12:05:00,130.77,130.97,130.75,130.95,17369.0,130.77,130.97,130.75,130.95,17369.0
2025-05-23 12:10:00,130.85,130.96,130.81,130.9,5165.0,130.85,130.96,130.81,130.9,5165.0
2025-05-23 12:15:00,130.97,131.02,130.88,130.95,3827.0,130.97,131.02,130.88,130.95,3827.0
2025-05-23 12:20:00,130.95,131.11,130.95,131.03,6214.0,130.95,131.11,130.95,131.03,6214.0
2025-05-23 12:25:00,131.07,131.2,131.06,131.11,8258.0,131.07,131.2,131.06,131.11,8258.0
2025-05-23 12:30:00,131.11,131.11,130.83,130.88,7875.0,131.11,131.11,130.83,130.88,7875.0
2025-05-23 12:35:00,130.9,131.18,130.9,131.15,21781.0,130.9,131.18,130.9,131.15,21781.0
2025-05-23 12:40:00,131.14,131.17,131.01,131.11,6719.0,131.14,131.17,131.01,131.11,6719.0
2025-05-23 12:45:00,131.15,131.39,131.12,131.36,5556.0,131.15,131.39,131.12,131.36,5556.0
2025-05-23 12:50:00,131.37,131.4,131.26,131.39,5478.0,131.37,131.4,131.26,131.39,5478.0
2025-05-23 12:55:00,131.38,131.38,131.09,131.11,9530.0,131.38,131.38,131.09,131.11,9530.0
2025-05-23 13:00:00,131.09,131.26,131.04,131.26,6371.0,131.09,131.26,131.04,131.26,6371.0
2025-05-23 13:05:00,131.21,131.47,131.18,131.46,5568.0,131.21,131.47,131.18,131.46,5568.0
2025-05-23 13:10:00,131.49,131.61,131.39,131.52,10694.0,131.49,131.61,131.39,131.52,10694.0
2025-05-23 13:15:00,131.57,131.83,131.53,131.77,10091.0,131.57,131.83,131.53,131.77,10091.0
2025-05-23 13:20:00,131.77,131.83,131.71,131.78,8368.0,131.77,131.83,131.71,131.78,8368.0
2025-05-23 13:25:00,131.77,131.81,131.65,131.73,14165.0,131.77,131.81,131.65,131.73,14165.0
2025-05-23 13:30:00,131.69,131.71,131.53,131.64,15275.0,131.69,131.71,131.53,131.64,15275.0
2025-05-23 13:35:00,131.68,131.68,131.53,131.66,10053.0,131.68,131.68,131.53,131.66,10053.0
2025-05-23 13:40:00,131.61,131.62,131.49,131.61,12620.0,131.61,131.62,131.49,131.61,12620.0
2025-05-23 13:45:00,131.58,131.67,131.55,131.66,7572.0,131.58,131.67,131.55,131.66,7572.0
2025-05-23 13:50:00,131.66,131.86,131.63,131.65,7714.0,131.66,131.86,131.63,131.65,7714.0
2025-05-23 13:55:00,131.66,131.84,131.53,131.71,33711.0,131.66,131.84,131.53,131.71,33711.0
2025-05-23 14:00:00,131.7,131.92,131.65,131.91,5700.0,131.7,131.92,131.65,131.91,5700.0
2025-05-23 14:05:00,131.94,132.07,131.85,131.92,9784.0,131.94,132.07,131.85,131.92,9784.0
2025-05-23 14:10:00,131.94,131.94,131.7,131.7,8442.0,131.94,131.94,131.7,131.7,8442.0
2025-05-23 14:15:00,131.72,131.77,131.55,131.58,10522.0,131.72,131.77,131.55,131.58,10522.0
2025-05-23 14:20:00,131.58,131.6,131.37,131.57,21598.0,131.58,131.6,131.37,131.57,21598.0
2025-05-23 14:25:00,131.59,131.68,131.37,131.39,12550.0,131.59,131.68,131.37,131.39,12550.0
2025-05-23 14:30:00,131.44,131.69,131.44,131.64,11805.0,131.44,131.69,131.44,131.64,11805.0
2025-05-23 14:35:00,131.64,131.74,131.55,131.56,14583.0,131.64,131.74,131.55,131.56,14583.0
2025-05-23 14:40:00,131.56,131.63,131.53,131.58,11646.0,131.56,131.63,131.53,131.58,11646.0
2025-05-23 14:45:00,131.58,131.6,131.4,131.56,12354.0,131.58,131.6,131.4,131.56,12354.0
2025-05-23 14:50:00,131.53,131.61,131.5,131.54,7311.0,131.53,131.61,131.5,131.54,7311.0
2025-05-23 14:55:00,131.56,131.57,131.38,131.42,11510.0,131.56,131.57,131.38,131.42,11510.0
2025-05-23 15:00:00,131.43,131.45,131.28,131.33,18660.0,131.43,131.45,131.28,131.33,18660.0
2025-05-23 15:05:00,131.33,131.51,131.31,131.5,9979.0,131.33,131.51,131.31,131.5,9979.0
2025-05-23 15:10:00,131.49,131.67,131.48,131.65,16579.0,131.49,131.67,131.48,131.65,16579.0
2025-05-23 15:15:00,131.63,131.64,131.37,131.4,16913.0,131.63,131.64,131.37,131.4,16913.0
2025-05-23 15:20:00,131.4,131.4,131.21,131.33,11357.0,131.4,131.4,131.21,131.33,11357.0
2025-05-23 15:25:00,131.34,131.34,131.16,131.24,15667.0,131.34,131.34,131.16,131.24,15667.0
2025-05-23 15:30:00,131.2,131.24,131.04,131.17,18805.0,131.2,131.24,131.04,131.17,18805.0
2025-05-23 15:35:00,131.18,131.31,131.08,131.31,13299.0,131.18,131.31,131.08,131.31,13299.0
2025-05-23 15:40:00,131.25,131.38,131.2,131.32,21913.0,131.25,131.38,131.2,131.32,21913.0
2025-05-23 15:45:00,131.32,131.33,131.17,131.19,18645.0,131.32,131.33,131.17,131.19,18645.0
2025-05-23 15:50:00,131.21,131.26,130.81,130.94,32019.0,131.21,131.26,130.81,130.94,32019.0
2025-05-23 15:55:00,130.93,131.02,130.69,130.86,134812.0,130.93,131.02,130.69,130.86,134812.0
2025-05-27 09:30:00,132.99,133.5,131.84,131.98,63466.0,132.99,133.5,131.84,131.98,63466.0
2025-05-27 09:35:00,131.93,132.08,131.52,131.91,13794.0,131.93,132.08,131.52,131.91,13794.0
2025-05-27 09:40:00,131.82,132.29,131.82,132.23,28303.0,131.82,132.29,131.82,132.23,28303.0
2025-05-27 09:45:00,132.26,132.39,132.1,132.18,9406.0,132.26,132.39,132.1,132.18,9406.0
2025-05-27 09:50:00,132.17,132.2,131.7,131.85,51102.0,132.17,132.2,131.7,131.85,51102.0
2025-05-27 09:55:00,131.91,132.18,131.77,131.77,114077.0,131.91,132.18,131.77,131.77,114077.0
2025-05-27 10:00:00,131.94,132.32,131.9,132.19,12187.0,131.94,132.32,131.9,132.19,12187.0
2025-05-27 10:05:00,132.26,132.28,131.93,132.26,11900.0,132.26,132.28,131.93,132.26,11900.0
2025-05-27 10:10:00,132.34,132.59,132.26,132.58,12980.0,132.34,132.59,132.26,132.58,12980.0
2025-05-27 10:15:00,132.64,132.76,132.63,132.64,8398.0,132.64,132.76,132.63,132.64,8398.0
2025-05-27 10:20:00,132.74,132.93,132.64,132.65,17497.0,132.74,132.93,132.64,132.65,17497.0
2025-05-27 10:25:00,132.62,132.99,132.54,132.74,15490.0,132.62,132.99,132.54,132.74,15490.0
2025-05-27 10:30:00,132.64,132.64,132.4,132.49,10944.0,132.64,132.64,132.4,132.49,10944.0
2025-05-27 10:35:00,132.43,132.43,132.11,132.42,15254.0,132.43,132.43,132.11,132.42,15254.0
2025-05-27 10:40:00,132.47,132.68,132.44,132.61,16303.0,132.47,132.68,132.44,132.61,16303.0
2025-05-27 10:45:00,132.63,132.77,132.5,132.67,13143.0,132.63,132.77,132.5,132.67,13143.0
2025-05-27 10:50:00,132.63,132.92,132.57,132.92,12124.0,132.63,132.92,132.57,132.92,12124.0
2025-05-27 10:55:00,132.88,132.91,132.62,132.68,12772.0,132.88,132.91,132.62,132.68,12772.0
2025-05-27 11:00:00,132.71,133.0,132.71,133.0,21934.0,132.71,133.0,132.71,133.0,21934.0
2025-05-27 11:05:00,133.01,133.09,132.85,133.09,8618.0,133.01,133.09,132.85,133.09,8618.0
2025-05-27 11:10:00,133.06,133.15,132.94,133.09,10607.0,133.06,133.15,132.94,133.09,10607.0
2025-05-27 11:15:00,133.09,133.3,133.09,133.25,8609.0,133.09,133.3,133.09,133.25,8609.0
2025-05-27 11:20:00,133.27,133.27,133.01,133.09,7257.0,133.27,133.27,133.01,133.09,7257.0
2025-05-27 11:25:00,133.08,133.25,133.01,133.19,16377.0,133.08,133.25,133.01,133.19,16377.0
2025-05-27 11:30:00,133.22,133.26,133.12,133.18,13311.0,133.22,133.26,133.12,133.18,13311.0
2025-05-27 11:35:00,133.16,133.47,133.09,133.36,26491.0,133.16,133.47,133.09,133.36,26491.0
2025-05-27 11:40:00,133.35,133.36,133.23,133.32,7229.0,133.35,133.36,133.23,133.32,7229.0
2025-05-27 11:45:00,133.31,133.31,133.2,133.22,2648.0,133.31,133.31,133.2,133.22,2648.0
2025-05-27 11:50:00,133.21,133.34,133.21,133.31,5296.0,133.21,133.34,133.21,133.31,5296.0
2025-05-27 11:55:00,133.36,133.36,133.15,133.2,12001.0,133.36,133.36,133.15,133.2,12001.0
2025-05-27 12:00:00,133.19,133.4,133.15,133.4,6193.0,133.19,133.4,133.15,133.4,6193.0
2025-05-27 12:05:00,133.36,133.36,133.21,133.21,20292.0,133.36,133.36,133.21,133.21,20292.0
2025-05-27 12:10:00,133.22,133.28,133.15,133.18,19169.0,133.22,133.28,133.15,133.18,19169.0
2025-05-27 12:15:00,133.17,133.18,133.04,133.13,5386.0,133.17,133.18,133.04,133.13,5386.0
2025-05-27 12:20:00,133.14,133.28,133.1,133.17,11332.0,133.14,133.28,133.1,133.17,11332.0
2025-05-27 12:25:00,133.19,133.36,133.09,133.12,19348.0,133.19,133.36,133.09,133.12,19348.0
2025-05-27 12:30:00,133.15,133.27,133.1,133.27,3717.0,133.15,133.27,133.1,133.27,3717.0
2025-05-27 12:35:00,133.25,133.69,133.25,133.65,6155.0,133.25,133.69,133.25,133.65,6155.0
2025-05-27 12:40:00,133.7,133.75,133.58,133.6,19506.0,133.7,133.75,133.58,133.6,19506.0
2025-05-27 12:45:00,133.59,133.6,133.28,133.32,6665.0,133.59,133.6,133.28,133.32,6665.0
2025-05-27 12:50:00,133.31,133.44,133.28,133.38,8161.0,133.31,133.44,133.28,133.38,8161.0
2025-05-27 12:55:00,133.35,133.35,133.09,133.09,6212.0,133.35,133.35,133.09,133.09,6212.0
2025-05-27 13:00:00,133.12,133.33,133.09,133.29,5367.0,133.12,133.33,133.09,133.29,5367.0
2025-05-27 13:05:00,133.3,133.37,133.25,133.31,4896.0,133.3,133.37,133.25,133.31,4896.0
2025-05-27 13:10:00,133.34,133.43,133.3,133.41,7567.0,133.34,133.43,133.3,133.41,7567.0
2025-05-27 13:15:00,133.36,133.49,133.35,133.49,7768.0,133.36,133.49,133.35,133.49,7768.0
2025-05-27 13:20:00,133.53,133.53,133.38,133.48,4274.0,133.53,133.53,133.38,133.48,4274.0
2025-05-27 13:25:00,133.5,133.53,133.4,133.42,6040.0,133.5,133.53,133.4,133.42,6040.0
2025-05-27 13:30:00,133.38,133.4,133.24,133.34,6158.0,133.38,133.4,133.24,133.34,6158.0
2025-05-27 13:35:00,133.37,133.44,133.26,133.26,13926.0,133.37,133.44,133.26,133.26,13926.0
2025-05-27 13:40:00,133.28,133.51,133.26,133.51,3907.0,133.28,133.51,133.26,133.51,3907.0
2025-05-27 13:45:00,133.51,133.51,133.39,133.5,5904.0,133.51,133.51,133.39,133.5,5904.0
2025-05-27 13:50:00,133.5,133.5,133.41,133.5,4244.0,133.5,133.5,133.41,133.5,4244.0
2025-05-27 13:55:00,133.5,133.67,133.48,133.66,5877.0,133.5,133.67,133.48,133.66,5877.0
2025-05-27 14:00:00,133.64,133.72,133.5,133.5,7175.0,133.64,133.72,133.5,133.5,7175.0
2025-05-27 14:05:00,133.52,133.6,133.47,133.55,7339.0,133.52,133.6,133.47,133.55,7339.0
2025-05-27 14:10:00,133.52,133.59,133.5,133.58,4903.0,133.52,133.59,133.5,133.58,4903.0
2025-05-27 14:15:00,133.6,133.6,133.38,133.41,10693.0,133.6,133.6,133.38,133.41,10693.0
2025-05-27 14:20:00,133.37,133.37,133.21,133.24,7091.0,133.37,133.37,133.21,133.24,7091.0
2025-05-27 14:25:00,133.27,133.29,133.18,133.2,5689.0,133.27,133.29,133.18,133.2,5689.0
2025-05-27 14:30:00,133.21,133.31,133.2,133.29,4534.0,133.21,133.31,133.2,133.29,4534.0
2025-05-27 14:35:00,133.29,133.43,133.25,133.37,11233.0,133.29,133.43,133.25,133.37,11233.0
2025-05-27 14:40:00,133.38,133.4,133.26,133.26,9018.0,133.38,133.4,133.26,133.26,9018.0
2025-05-27 14:45:00,133.27,133.4,133.27,133.33,9173.0,133.27,133.4,133.27,133.33,9173.0
2025-05-27 14:50:00,133.35,133.36,133.28,133.33,10588.0,133.35,133.36,133.28,133.33,10588.0
2025-05-27 14:55:00,133.31,133.33,133.09,133.14,28831.0,133.31,133.33,133.09,133.14,28831.0
2025-05-27 15:00:00,133.13,133.19,133.06,133.15,12451.0,133.13,133.19,133.06,133.15,12451.0
2025-05-27 15:05:00,133.14,133.21,133.1,133.14,6765.0,133.14,133.21,133.1,133.14,6765.0
2025-05-27 15:10:00,133.16,133.17,133.03,133.09,10791.0,133.16,133.17,133.03,133.09,10791.0
2025-05-27 15:15:00,133.02,133.12,133.01,133.1,9193.0,133.02,133.12,133.01,133.1,9193.0
2025-05-27 15:20:00,133.08,133.09,132.89,132.96,12394.0,133.08,133.09,132.89,132.96,12394.0
2025-05-27 15:25:00,132.92,132.98,132.85,132.93,11740.0,132.92,132.98,132.85,132.93,11740.0
2025-05-27 15:30:00,132.88,132.9,132.74,132.81,19588.0,132.88,132.9,132.74,132.81,19588.0
2025-05-27 15:35:00,132.86,132.86,132.69,132.84,25138.0,132.86,132.86,132.69,132.84,25138.0
2025-05-27 15:40:00,132.8,132.96,132.73,132.92,23189.0,132.8,132.96,132.73,132.92,23189.0
2025-05-27 15:45:00,132.91,133.01,132.87,132.88,16305.0,132.91,133.01,132.87,132.88,16305.0
2025-05-27 15:50:00,132.89,133.1,132.87,133.0,43056.0,132.89,133.1,132.87,133.0,43056.0
2025-05-27 15:55:00,133.01,133.18,132.9,133.16,121206.0,133.01,133.18,132.9,133.16,121206.0
2025-05-28 09:30:00,133.82,135.0,133.67,133.67,84502.0,133.82,135.0,133.67,133.67,84502.0
2025-05-28 09:35:00,133.67,134.1,133.35,133.81,44271.0,133.67,134.1,133.35,133.81,44271.0
2025-05-28 09:40:00,133.84,133.85,133.03,133.32,6900.0,133.84,133.85,133.03,133.32,6900.0
2025-05-28 09:45:00,133.38,133.38,132.83,132.94,16907.0,133.38,133.38,132.83,132.94,16907.0
2025-05-28 09:50:00,132.89,133.29,132.77,132.97,23594.0,132.89,133.29,132.77,132.97,23594.0
2025-05-28 09:55:00,132.97,133.29,132.95,133.25,15502.0,132.97,133.29,132.95,133.25,15502.0
2025-05-28 10:00:00,133.19,133.38,133.15,133.22,14391.0,133.19,133.38,133.15,133.22,14391.0
2025-05-28 10:05:00,133.25,133.25,132.62,132.88,9892.0,133.25,133.25,132.62,132.88,9892.0
2025-05-28 10:10:00,132.84,132.85,132.6,132.6,13345.0,132.84,132.85,132.6,132.6,13345.0
2025-05-28 10:15:00,132.62,132.76,132.48,132.54,6081.0,132.62,132.76,132.48,132.54,6081.0
2025-05-28 10:20:00,132.6,132.6,132.21,132.55,8718.0,132.6,132.6,132.21,132.55,8718.0
2025-05-28 10:25:00,132.53,132.55,132.27,132.4,9753.0,132.53,132.55,132.27,132.4,9753.0
2025-05-28 10:30:00,132.42,132.44,132.23,132.43,7560.0,132.42,132.44,132.23,132.43,7560.0
2025-05-28 10:35:00,132.5,132.52,132.25,132.34,11252.0,132.5,132.52,132.25,132.34,11252.0
2025-05-28 10:40:00,132.3,132.47,132.23,132.3,10860.0,132.3,132.47,132.23,132.3,10860.0
2025-05-28 10:45:00,132.3,132.55,132.12,132.55,38262.0,132.3,132.55,132.12,132.55,38262.0
2025-05-28 10:50:00,132.57,132.65,132.32,132.32,11169.0,132.57,132.65,132.32,132.32,11169.0
2025-05-28 10:55:00,132.34,132.4,132.26,132.3,9484.0,132.34,132.4,132.26,132.3,9484.0
2025-05-28 11:00:00,132.36,132.75,132.3,132.75,11993.0,132.36,132.75,132.3,132.75,11993.0
2025-05-28 11:05:00,132.72,132.75,132.47,132.56,8698.0,132.72,132.75,132.47,132.56,8698.0
2025-05-28 11:10:00,132.57,132.69,132.44,132.47,8083.0,132.57,132.69,132.44,132.47,8083.0
2025-05-28 11:15:00,132.47,132.59,132.46,132.55,13741.0,132.47,132.59,132.46,132.55,13741.0
2025-05-28 11:20:00,132.55,132.69,132.52,132.65,12817.0,132.55,132.69,132.52,132.65,12817.0
2025-05-28 11:25:00,132.61,132.68,132.48,132.5,10071.0,132.61,132.68,132.48,132.5,10071.0
2025-05-28 11:30:00,132.45,132.5,132.28,132.31,10609.0,132.45,132.5,132.28,132.31,10609.0
2025-05-28 11:35:00,132.35,132.54,132.22,132.47,11618.0,132.35,132.54,132.22,132.47,11618.0
2025-05-28 11:40:00,132.42,132.59,132.39,132.51,41965.0,132.42,132.59,132.39,132.51,41965.0
2025-05-28 11:45:00,132.53,132.56,132.37,132.55,13403.0,132.53,132.56,132.37,132.55,13403.0
2025-05-28 11:50:00,132.55,132.61,132.41,132.49,11385.0,132.55,132.61,132.41,132.49,11385.0
2025-05-28 11:55:00,132.48,132.49,132.15,132.15,6827.0,132.48,132.49,132.15,132.15,6827.0
2025-05-28 12:00:00,132.13,132.48,132.13,132.36,11524.0,132.13,132.48,132.13,132.36,11524.0
2025-05-28 12:05:00,132.34,132.55,132.25,132.44,22057.0,132.34,132.55,132.25,132.44,22057.0
2025-05-28 12:10:00,132.44,132.47,132.34,132.43,16184.0,132.44,132.47,132.34,132.43,16184.0
2025-05-28 12:15:00,132.44,132.48,132.3,132.34,8060.0,132.44,132.48,132.3,132.34,8060.0
2025-05-28 12:20:00,132.31,132.31,132.18,132.2,9715.0,132.31,132.31,132.18,132.2,9715.0
2025-05-28 12:25:00,132.22,132.36,132.22,132.35,11140.0,132.22,132.36,132.22,132.35,11140.0
2025-05-28 12:30:00,132.3,132.32,132.2,132.23,9199.0,132.3,132.32,132.2,132.23,9199.0
2025-05-28 12:35:00,132.25,132.39,132.24,132.31,6477.0,132.25,132.39,132.24,132.31,6477.0
2025-05-28 12:40:00,132.33,132.33,132.17,132.26,8611.0,132.33,132.33,132.17,132.26,8611.0
2025-05-28 12:45:00,132.24,132.26,132.11,132.25,8710.0,132.24,132.26,132.11,132.25,8710.0
2025-05-28 12:50:00,132.28,132.32,132.14,132.25,7777.0,132.28,132.32,132.14,132.25,7777.0
2025-05-28 12:55:00,132.31,132.4,132.29,132.36,6245.0,132.31,132.4,132.29,132.36,6245.0
2025-05-28 13:00:00,132.37,132.55,132.33,132.53,14561.0,132.37,132.55,132.33,132.53,14561.0
2025-05-28 13:05:00,132.54,132.59,132.47,132.5,19010.0,132.54,132.59,132.47,132.5,19010.0
2025-05-28 13:10:00,132.45,132.53,132.4,132.49,9851.0,132.45,132.53,132.4,132.49,9851.0
2025-05-28 13:15:00,132.53,132.77,132.53,132.75,9008.0,132.53,132.77,132.53,132.75,9008.0
2025-05-28 13:20:00,132.77,132.77,132.58,132.59,16949.0,132.77,132.77,132.58,132.59,16949.0
2025-05-28 13:25:00,132.6,132.6,132.47,132.54,10241.0,132.6,132.6,132.47,132.54,10241.0
2025-05-28 13:30:00,132.55,132.59,132.4,132.44,10996.0,132.55,132.59,132.4,132.44,10996.0
2025-05-28 13:35:00,132.44,132.44,132.28,132.34,10064.0,132.44,132.44,132.28,132.34,10064.0
2025-05-28 13:40:00,132.32,132.32,132.16,132.29,7603.0,132.32,132.32,132.16,132.29,7603.0
2025-05-28 13:45:00,132.27,132.34,132.25,132.28,7345.0,132.27,132.34,132.25,132.28,7345.0
2025-05-28 13:50:00,132.28,132.28,132.18,132.27,6191.0,132.28,132.28,132.18,132.27,6191.0
2025-05-28 13:55:00,132.32,132.35,132.18,132.22,7387.0,132.32,132.35,132.18,132.22,7387.0
2025-05-28 14:00:00,132.2,132.42,132.2,132.34,10061.0,132.2,132.42,132.2,132.34,10061.0
2025-05-28 14:05:00,132.37,132.37,132.26,132.3,6695.0,132.37,132.37,132.26,132.3,6695.0
2025-05-28 14:10:00,132.33,132.45,132.32,132.44,7358.0,132.33,132.45,132.32,132.44,7358.0
2025-05-28 14:15:00,132.44,132.47,132.23,132.28,6874.0,132.44,132.47,132.23,132.28,6874.0
2025-05-28 14:20:00,132.3,132.3,132.18,132.27,4870.0,132.3,132.3,132.18,132.27,4870.0
2025-05-28 14:25:00,132.28,132.28,132.17,132.22,12239.0,132.28,132.28,132.17,132.22,12239.0
2025-05-28 14:30:00,132.25,132.3,132.22,132.27,7555.0,132.25,132.3,132.22,132.27,7555.0
2025-05-28 14:35:00,132.23,132.43,132.23,132.4,9901.0,132.23,132.43,132.23,132.4,9901.0
2025-05-28 14:40:00,132.4,132.49,132.36,132.39,9979.0,132.4,132.49,132.36,132.39,9979.0
2025-05-28 14:45:00,132.35,132.5,132.33,132.34,22316.0,132.35,132.5,132.33,132.34,22316.0
2025-05-28 14:50:00,132.36,132.4,131.84,132.13,21741.0,132.36,132.4,131.84,132.13,21741.0
2025-05-28 14:55:00,132.09,132.43,132.08,132.34,9366.0,132.09,132.43,132.08,132.34,9366.0
2025-05-28 15:00:00,132.34,132.5,132.34,132.46,12155.0,132.34,132.5,132.34,132.46,12155.0
2025-05-28 15:05:00,132.5,132.79,132.48,132.73,10370.0,132.5,132.79,132.48,132.73,10370.0
2025-05-28 15:10:00,132.69,132.75,132.47,132.58,11653.0,132.69,132.75,132.47,132.58,11653.0
2025-05-28 15:15:00,132.62,132.64,132.41,132.44,8865.0,132.62,132.64,132.41,132.44,8865.0
2025-05-28 15:20:00,132.44,132.48,132.22,132.27,40730.0,132.44,132.48,132.22,132.27,40730.0
2025-05-28 15:25:00,132.25,132.27,132.07,132.15,9198.0,132.25,132.27,132.07,132.15,9198.0
2025-05-28 15:30:00,132.14,132.19,131.91,131.93,12368.0,132.14,132.19,131.91,131.93,12368.0
2025-05-28 15:35:00,131.94,131.97,131.78,131.9,17734.0,131.94,131.97,131.78,131.9,17734.0
2025-05-28 15:40:00,131.88,131.98,131.85,131.93,17703.0,131.88,131.98,131.85,131.93,17703.0
2025-05-28 15:45:00,131.93,132.06,131.84,131.86,31641.0,131.93,132.06,131.84,131.86,31641.0
2025-05-28 15:50:00,131.84,131.91,131.5,131.59,34612.0,131.84,131.91,131.5,131.59,34612.0
2025-05-28 15:55:00,131.56,131.6,131.41,131.51,99018.0,131.56,131.6,131.41,131.51,99018.0
2025-05-29 09:30:00,133.21,133.39,132.22,132.25,27254.0,133.21,133.39,132.22,132.25,27254.0
2025-05-29 09:35:00,131.75,131.91,131.5,131.77,8147.0,131.75,131.91,131.5,131.77,8147.0
2025-05-29 09:40:00,131.81,131.97,131.47,131.56,4428.0,131.81,131.97,131.47,131.56,4428.0
2025-05-29 09:45:00,131.53,132.05,131.4,131.84,10165.0,131.53,132.05,131.4,131.84,10165.0
2025-05-29 09:50:00,131.69,132.29,131.5,132.27,8111.0,131.69,132.29,131.5,132.27,8111.0
2025-05-29 09:55:00,132.28,132.42,131.93,132.21,11345.0,132.28,132.42,131.93,132.21,11345.0
2025-05-29 10:00:00,132.19,132.79,132.19,132.56,11616.0,132.19,132.79,132.19,132.56,11616.0
2025-05-29 10:05:00,132.45,132.57,131.41,131.51,18861.0,132.45,132.57,131.41,131.51,18861.0
2025-05-29 10:10:00,131.52,131.69,131.21,131.41,15975.0,131.52,131.69,131.21,131.41,15975.0
2025-05-29 10:15:00,131.41,131.75,130.8,131.07,8614.0,131.41,131.75,130.8,131.07,8614.0
2025-05-29 10:20:00,131.01,131.48,131.01,131.48,9595.0,131.01,131.48,131.01,131.48,9595.0
2025-05-29 10:25:00,131.57,131.96,131.57,131.88,6946.0,131.57,131.96,131.57,131.88,6946.0
2025-05-29 10:30:00,131.8,132.07,131.51,131.52,11620.0,131.8,132.07,131.51,131.52,11620.0
2025-05-29 10:35:00,131.51,131.63,131.38,131.43,5544.0,131.51,131.63,131.38,131.43,5544.0
2025-05-29 10:40:00,131.44,131.52,131.09,131.19,5653.0,131.44,131.52,131.09,131.19,5653.0
2025-05-29 10:45:00,131.31,131.37,131.1,131.36,4041.0,131.31,131.37,131.1,131.36,4041.0
2025-05-29 10:50:00,131.36,131.5,131.23,131.43,5999.0,131.36,131.5,131.23,131.43,5999.0
2025-05-29 10:55:00,131.46,131.65,131.46,131.58,6016.0,131.46,131.65,131.46,131.58,6016.0
2025-05-29 11:00:00,131.6,131.66,131.37,131.39,7482.0,131.6,131.66,131.37,131.39,7482.0
2025-05-29 11:05:00,131.4,131.53,131.33,131.44,3971.0,131.4,131.53,131.33,131.44,3971.0
2025-05-29 11:10:00,131.45,131.77,131.45,131.55,5192.0,131.45,131.77,131.45,131.55,5192.0
2025-05-29 11:15:00,131.62,131.79,131.61,131.71,4896.0,131.62,131.79,131.61,131.71,4896.0
2025-05-29 11:20:00,131.71,132.04,131.7,131.89,5461.0,131.71,132.04,131.7,131.89,5461.0
2025-05-29 11:25:00,131.95,132.05,131.88,131.96,9823.0,131.95,132.05,131.88,131.96,9823.0
2025-05-29 11:30:00,131.96,131.96,131.38,131.39,10370.0,131.96,131.96,131.38,131.39,10370.0
2025-05-29 11:35:00,131.51,131.63,131.43,131.48,5471.0,131.51,131.63,131.43,131.48,5471.0
2025-05-29 11:40:00,131.47,131.71,131.46,131.65,5800.0,131.47,131.71,131.46,131.65,5800.0
2025-05-29 11:45:00,131.59,131.79,131.52,131.63,5466.0,131.59,131.79,131.52,131.63,5466.0
2025-05-29 11:50:00,131.64,131.97,131.63,131.79,11456.0,131.64,131.97,131.63,131.79,11456.0
2025-05-29 11:55:00,131.84,131.85,131.09,131.2,14019.0,131.84,131.85,131.09,131.2,14019.0
2025-05-29 12:00:00,131.13,131.13,130.78,130.97,9960.0,131.13,131.13,130.78,130.97,9960.0
2025-05-29 12:05:00,131.03,131.09,130.88,130.94,12625.0,131.03,131.09,130.88,130.94,12625.0
2025-05-29 12:10:00,130.94,131.34,130.94,131.31,4319.0,130.94,131.34,130.94,131.31,4319.0
2025-05-29 12:15:00,131.36,131.62,131.35,131.62,8944.0,131.36,131.62,131.35,131.62,8944.0
2025-05-29 12:20:00,131.62,131.62,131.51,131.6,5391.0,131.62,131.62,131.51,131.6,5391.0
2025-05-29 12:25:00,131.58,131.66,131.49,131.54,9531.0,131.58,131.66,131.49,131.54,9531.0
2025-05-29 12:30:00,131.5,131.82,131.49,131.81,23009.0,131.5,131.82,131.49,131.81,23009.0
2025-05-29 12:35:00,131.81,131.91,131.66,131.75,14752.0,131.81,131.91,131.66,131.75,14752.0
2025-05-29 12:40:00,131.83,131.97,131.81,131.97,3171.0,131.83,131.97,131.81,131.97,3171.0
2025-05-29 12:45:00,131.88,131.99,131.79,131.83,5237.0,131.88,131.99,131.79,131.83,5237.0
2025-05-29 12:50:00,131.76,131.84,131.68,131.78,12429.0,131.76,131.84,131.68,131.78,12429.0
2025-05-29 12:55:00,131.8,132.14,131.74,131.97,5885.0,131.8,132.14,131.74,131.97,5885.0
2025-05-29 13:00:00,131.96,132.26,131.96,132.08,6637.0,131.96,132.26,131.96,132.08,6637.0
2025-05-29 13:05:00,132.13,132.15,131.87,131.91,32115.0,132.13,132.15,131.87,131.91,32115.0
2025-05-29 13:10:00,131.86,132.01,131.85,131.95,8351.0,131.86,132.01,131.85,131.95,8351.0
2025-05-29 13:15:00,131.95,132.01,131.81,131.81,5417.0,131.95,132.01,131.81,131.81,5417.0
2025-05-29 13:20:00,131.82,131.96,131.69,131.7,7765.0,131.82,131.96,131.69,131.7,7765.0
2025-05-29 13:25:00,131.7,131.78,131.63,131.69,10686.0,131.7,131.78,131.63,131.69,10686.0
2025-05-29 13:30:00,131.62,131.78,131.58,131.66,5316.0,131.62,131.78,131.58,131.66,5316.0
2025-05-29 13:35:00,131.68,131.78,131.59,131.71,5835.0,131.68,131.78,131.59,131.71,5835.0
2025-05-29 13:40:00,131.7,131.84,131.65,131.69,8412.0,131.7,131.84,131.65,131.69,8412.0
2025-05-29 13:45:00,131.65,131.83,131.5,131.52,10192.0,131.65,131.83,131.5,131.52,10192.0
2025-05-29 13:50:00,131.54,131.74,131.49,131.66,7587.0,131.54,131.74,131.49,131.66,7587.0
2025-05-29 13:55:00,131.6,131.64,131.51,131.63,4519.0,131.6,131.64,131.51,131.63,4519.0
2025-05-29 14:00:00,131.64,131.84,131.64,131.84,6424.0,131.64,131.84,131.64,131.84,6424.0
2025-05-29 14:05:00,131.85,131.96,131.83,131.93,9083.0,131.85,131.96,131.83,131.93,9083.0
2025-05-29 14:10:00,131.91,131.95,131.79,131.91,7304.0,131.91,131.95,131.79,131.91,7304.0
2025-05-29 14:15:00,131.91,131.96,131.59,131.61,11307.0,131.91,131.96,131.59,131.61,11307.0
2025-05-29 14:20:00,131.53,131.57,131.41,131.49,6874.0,131.53,131.57,131.41,131.49,6874.0
2025-05-29 14:25:00,131.52,131.6,131.39,131.54,9977.0,131.52,131.6,131.39,131.54,9977.0
2025-05-29 14:30:00,131.6,131.74,131.56,131.64,6375.0,131.6,131.74,131.56,131.64,6375.0
2025-05-29 14:35:00,131.69,131.91,131.69,131.83,8562.0,131.69,131.91,131.69,131.83,8562.0
2025-05-29 14:40:00,131.78,131.87,131.77,131.86,6470.0,131.78,131.87,131.77,131.86,6470.0
2025-05-29 14:45:00,131.85,131.93,131.8,131.9,16149.0,131.85,131.93,131.8,131.9,16149.0
2025-05-29 14:50:00,131.92,131.97,131.78,131.78,6823.0,131.92,131.97,131.78,131.78,6823.0
2025-05-29 14:55:00,131.81,131.83,131.49,131.52,14319.0,131.81,131.83,131.49,131.52,14319.0
2025-05-29 15:00:00,131.52,131.73,131.52,131.71,12946.0,131.52,131.73,131.52,131.71,12946.0
2025-05-29 15:05:00,131.69,131.73,131.46,131.55,13712.0,131.69,131.73,131.46,131.55,13712.0
2025-05-29 15:10:00,131.55,131.64,131.47,131.47,20598.0,131.55,131.64,131.47,131.47,20598.0
2025-05-29 15:15:00,131.49,131.7,131.45,131.67,14741.0,131.49,131.7,131.45,131.67,14741.0
2025-05-29 15:20:00,131.67,131.84,131.66,131.74,17341.0,131.67,131.84,131.66,131.74,17341.0
2025-05-29 15:25:00,131.72,131.78,131.5,131.52,10452.0,131.72,131.78,131.5,131.52,10452.0
2025-05-29 15:30:00,131.53,131.74,131.53,131.61,18714.0,131.53,131.74,131.53,131.61,18714.0
2025-05-29 15:35:00,131.65,131.73,131.56,131.62,18270.0,131.65,131.73,131.56,131.62,18270.0
2025-05-29 15:40:00,131.65,131.8,131.65,131.77,15341.0,131.65,131.8,131.65,131.77,15341.0
2025-05-29 15:45:00,131.75,131.96,131.73,131.81,17494.0,131.75,131.96,131.73,131.81,17494.0
2025-05-29 15:50:00,131.85,132.06,131.74,131.81,36410.0,131.85,132.06,131.74,131.81,36410.0
2025-05-29 15:55:00,131.82,131.82,131.59,131.72,100199.0,131.82,131.82,131.59,131.72,100199.0
2025-05-30 09:30:00,131.09,131.22,130.64,131.02,66464.0,131.09,131.22,130.64,131.02,66464.0
2025-05-30 09:35:00,130.9,130.9,129.84,130.04,9844.0,130.9,130.9,129.84,130.04,9844.0
2025-05-30 09:40:00,129.99,130.09,129.24,129.37,14130.0,129.99,130.09,129.24,129.37,14130.0
2025-05-30 09:45:00,129.41,129.63,129.3,129.4,29382.0,129.41,129.63,129.3,129.4,29382.0
2025-05-30 09:50:00,129.28,129.5,129.0,129.47,40330.0,129.28,129.5,129.0,129.47,40330.0
2025-05-30 09:55:00,129.47,129.48,128.74,128.82,17490.0,129.47,129.48,128.74,128.82,17490.0
2025-05-30 10:00:00,128.91,129.44,128.9,129.34,39945.0,128.91,129.44,128.9,129.34,39945.0
2025-05-30 10:05:00,129.4,129.81,129.4,129.58,8137.0,129.4,129.81,129.4,129.58,8137.0
2025-05-30 10:10:00,129.58,130.01,129.58,129.98,9484.0,129.58,130.01,129.58,129.98,9484.0
2025-05-30 10:15:00,129.98,130.15,129.9,129.99,18763.0,129.98,130.15,129.9,129.99,18763.0
2025-05-30 10:20:00,129.99,130.16,129.88,129.97,15908.0,129.99,130.16,129.88,129.97,15908.0
2025-05-30 10:25:00,130.02,130.03,129.83,129.95,11577.0,130.02,130.03,129.83,129.95,11577.0
2025-05-30 10:30:00,129.95,130.23,129.88,130.07,15745.0,129.95,130.23,129.88,130.07,15745.0
2025-05-30 10:35:00,130.03,130.24,129.93,130.24,13508.0,130.03,130.24,129.93,130.24,13508.0
2025-05-30 10:40:00,130.19,130.21,129.98,129.99,6500.0,130.19,130.21,129.98,129.99,6500.0
2025-05-30 10:45:00,129.99,130.02,129.91,129.97,18282.0,129.99,130.02,129.91,129.97,18282.0
2025-05-30 10:50:00,129.91,129.92,129.71,129.78,5437.0,129.91,129.92,129.71,129.78,5437.0
2025-05-30 10:55:00,129.79,130.06,129.79,129.81,6449.0,129.79,130.06,129.79,129.81,6449.0
2025-05-30 11:00:00,129.81,129.94,129.76,129.86,4170.0,129.81,129.94,129.76,129.86,4170.0
2025-05-30 11:05:00,129.84,130.14,129.8,130.09,9041.0,129.84,130.14,129.8,130.09,9041.0
2025-05-30 11:10:00,130.07,130.07,129.81,129.91,19031.0,130.07,130.07,129.81,129.91,19031.0
2025-05-30 11:15:00,129.9,130.02,129.6,129.63,26046.0,129.9,130.02,129.6,129.63,26046.0
2025-05-30 11:20:00,129.65,129.91,129.61,129.84,7581.0,129.65,129.91,129.61,129.84,7581.0
2025-05-30 11:25:00,129.82,130.11,129.75,130.05,8585.0,129.82,130.11,129.75,130.05,8585.0
2025-05-30 11:30:00,130.03,130.12,129.57,129.66,11986.0,130.03,130.12,129.57,129.66,11986.0
2025-05-30 11:35:00,129.62,129.75,129.5,129.56,6642.0,129.62,129.75,129.5,129.56,6642.0
2025-05-30 11:40:00,129.5,129.51,129.3,129.41,14511.0,129.5,129.51,129.3,129.41,14511.0
2025-05-30 11:45:00,129.46,129.72,129.41,129.71,12942.0,129.46,129.72,129.41,129.71,12942.0
2025-05-30 11:50:00,129.71,129.79,129.6,129.71,5350.0,129.71,129.79,129.6,129.71,5350.0
2025-05-30 11:55:00,129.66,129.79,129.64,129.66,3490.0,129.66,129.79,129.64,129.66,3490.0
2025-05-30 12:00:00,129.66,129.72,129.62,129.63,11047.0,129.66,129.72,129.62,129.63,11047.0
2025-05-30 12:05:00,129.66,129.92,129.6,129.9,9923.0,129.66,129.92,129.6,129.9,9923.0
2025-05-30 12:10:00,129.86,129.94,129.73,129.78,5752.0,129.86,129.94,129.73,129.78,5752.0
2025-05-30 12:15:00,129.78,129.84,129.57,129.59,19128.0,129.78,129.84,129.57,129.59,19128.0
2025-05-30 12:20:00,129.59,129.61,129.43,129.54,46115.0,129.59,129.61,129.43,129.54,46115.0
2025-05-30 12:25:00,129.54,129.54,128.7,128.7,34688.0,129.54,129.54,128.7,128.7,34688.0
2025-05-30 12:30:00,128.83,128.84,128.02,128.3,30689.0,128.83,128.84,128.02,128.3,30689.0
2025-05-30 12:35:00,128.26,128.64,128.2,128.62,23523.0,128.26,128.64,128.2,128.62,23523.0
2025-05-30 12:40:00,128.63,128.86,128.63,128.66,7226.0,128.63,128.86,128.63,128.66,7226.0
2025-05-30 12:45:00,128.6,128.67,128.45,128.53,6658.0,128.6,128.67,128.45,128.53,6658.0
2025-05-30 12:50:00,128.47,128.47,128.23,128.31,10355.0,128.47,128.47,128.23,128.31,10355.0
2025-05-30 12:55:00,128.25,128.3,128.13,128.28,13381.0,128.25,128.3,128.13,128.28,13381.0
2025-05-30 13:00:00,128.23,128.71,128.15,128.66,16427.0,128.23,128.71,128.15,128.66,16427.0
2025-05-30 13:05:00,128.64,129.1,128.64,128.97,10137.0,128.64,129.1,128.64,128.97,10137.0
2025-05-30 13:10:00,128.93,128.99,128.83,128.86,7733.0,128.93,128.99,128.83,128.86,7733.0
2025-05-30 13:15:00,128.81,128.99,128.75,128.99,21270.0,128.81,128.99,128.75,128.99,21270.0
2025-05-30 13:20:00,128.99,129.09,128.84,129.02,6772.0,128.99,129.09,128.84,129.02,6772.0
2025-05-30 13:25:00,129.0,129.13,128.9,129.13,7954.0,129.0,129.13,128.9,129.13,7954.0
2025-05-30 13:30:00,129.12,129.22,129.04,129.2,4205.0,129.12,129.22,129.04,129.2,4205.0
2025-05-30 13:35:00,129.2,129.39,129.2,129.39,8035.0,129.2,129.39,129.2,129.39,8035.0
2025-05-30 13:40:00,129.36,129.45,129.3,129.31,8216.0,129.36,129.45,129.3,129.31,8216.0
2025-05-30 13:45:00,129.31,129.48,129.26,129.43,8134.0,129.31,129.48,129.26,129.43,8134.0
2025-05-30 13:50:00,129.47,129.62,129.47,129.54,4781.0,129.47,129.62,129.47,129.54,4781.0
2025-05-30 13:55:00,129.55,129.59,129.3,129.33,7271.0,129.55,129.59,129.3,129.33,7271.0
2025-05-30 14:00:00,129.35,129.54,129.33,129.33,13456.0,129.35,129.54,129.33,129.33,13456.0
2025-05-30 14:05:00,129.33,129.59,129.27,129.59,17051.0,129.33,129.59,129.27,129.59,17051.0
2025-05-30 14:10:00,129.57,129.6,129.46,129.53,31761.0,129.57,129.6,129.46,129.53,31761.0
2025-05-30 14:15:00,129.52,129.86,129.47,129.86,21020.0,129.52,129.86,129.47,129.86,21020.0
2025-05-30 14:20:00,129.91,129.97,129.73,129.83,8407.0,129.91,129.97,129.73,129.83,8407.0
2025-05-30 14:25:00,129.86,130.01,129.8,129.86,18064.0,129.86,130.01,129.8,129.86,18064.0
2025-05-30 14:30:00,129.89,129.92,129.69,129.73,7026.0,129.89,129.92,129.69,129.73,7026.0
2025-05-30 14:35:00,129.72,129.95,129.72,129.87,9661.0,129.72,129.95,129.72,129.87,9661.0
2025-05-30 14:40:00,129.89,129.89,129.75,129.77,10423.0,129.89,129.89,129.75,129.77,10423.0
2025-05-30 14:45:00,129.86,129.95,129.81,129.95,6878.0,129.86,129.95,129.81,129.95,6878.0
2025-05-30 14:50:00,129.93,130.14,129.88,130.03,12487.0,129.93,130.14,129.88,130.03,12487.0
2025-05-30 14:55:00,130.01,130.03,129.86,130.0,9833.0,130.01,130.03,129.86,130.0,9833.0
2025-05-30 15:00:00,129.97,130.21,129.97,130.17,21369.0,129.97,130.21,129.97,130.17,21369.0
2025-05-30 15:05:00,130.16,130.32,130.16,130.19,12290.0,130.16,130.32,130.16,130.19,12290.0
2025-05-30 15:10:00,130.16,130.34,130.09,130.26,12047.0,130.16,130.34,130.09,130.26,12047.0
2025-05-30 15:15:00,130.27,130.55,130.25,130.46,10537.0,130.27,130.55,130.25,130.46,10537.0
2025-05-30 15:20:00,130.46,130.52,130.39,130.49,15250.0,130.46,130.52,130.39,130.49,15250.0
2025-05-30 15:25:00,130.49,130.74,130.48,130.69,13989.0,130.49,130.74,130.48,130.69,13989.0
2025-05-30 15:30:00,130.66,130.66,130.42,130.53,16065.0,130.66,130.66,130.42,130.53,16065.0
2025-05-30 15:35:00,130.53,130.78,130.46,130.5,40535.0,130.53,130.78,130.46,130.5,40535.0
2025-05-30 15:40:00,130.49,130.52,130.18,130.22,26195.0,130.49,130.52,130.18,130.22,26195.0
2025-05-30 15:45:00,130.23,130.28,130.09,130.17,56501.0,130.23,130.28,130.09,130.17,56501.0
2025-05-30 15:50:00,130.19,130.42,130.14,130.31,73984.0,130.19,130.42,130.14,130.31,73984.0
2025-05-30 15:55:00,130.33,130.87,130.33,130.66,299325.0,130.33,130.87,130.33,130.66,299325.0
2025-06-02 09:30:00,130.04,130.61,130.01,130.36,25199.0,130.04,130.61,130.01,130.36,25199.0
2025-06-02 09:35:00,130.4,130.4,129.33,129.54,5126.0,130.4,130.4,129.33,129.54,5126.0
2025-06-02 09:40:00,129.44,129.45,128.89,128.97,10583.0,129.44,129.45,128.89,128.97,10583.0
2025-06-02 09:45:00,128.81,128.99,128.22,128.42,8113.0,128.81,128.99,128.22,128.42,8113.0
2025-06-02 09:50:00,128.3,128.3,127.65,127.99,53740.0,128.3,128.3,127.65,127.99,53740.0
2025-06-02 09:55:00,128.06,128.45,127.77,127.92,31426.0,128.06,128.45,127.77,127.92,31426.0
2025-06-02 10:00:00,127.87,128.04,127.37,127.98,12194.0,127.87,128.04,127.37,127.98,12194.0
2025-06-02 10:05:00,127.98,128.53,127.87,128.49,20023.0,127.98,128.53,127.87,128.49,20023.0
2025-06-02 10:10:00,128.47,128.66,128.27,128.55,18539.0,128.47,128.66,128.27,128.55,18539.0
2025-06-02 10:15:00,128.56,128.69,128.4,128.48,28274.0,128.56,128.69,128.4,128.48,28274.0
2025-06-02 10:20:00,128.46,129.23,128.46,129.0,18403.0,128.46,129.23,128.46,129.0,18403.0
2025-06-02 10:25:00,129.07,129.36,129.07,129.29,6099.0,129.07,129.36,129.07,129.29,6099.0
2025-06-02 10:30:00,129.22,129.31,128.88,129.09,43006.0,129.22,129.31,128.88,129.09,43006.0
2025-06-02 10:35:00,129.13,129.22,128.61,128.67,41303.0,129.13,129.22,128.61,128.67,41303.0
2025-06-02 10:40:00,128.61,128.67,128.46,128.56,45104.0,128.61,128.67,128.46,128.56,45104.0
2025-06-02 10:45:00,128.56,128.74,128.5,128.61,17272.0,128.56,128.74,128.5,128.61,17272.0
2025-06-02 10:50:00,128.61,128.83,128.58,128.58,28401.0,128.61,128.83,128.58,128.58,28401.0
2025-06-02 10:55:00,128.57,128.86,128.5,128.84,13332.0,128.57,128.86,128.5,128.84,13332.0
2025-06-02 11:00:00,128.84,128.93,128.63,128.75,33548.0,128.84,128.93,128.63,128.75,33548.0
2025-06-02 11:05:00,128.71,128.95,128.71,128.76,13899.0,128.71,128.95,128.71,128.76,13899.0
2025-06-02 11:10:00,128.75,129.05,128.69,129.05,40797.0,128.75,129.05,128.69,129.05,40797.0
2025-06-02 11:15:00,129.05,129.17,128.98,129.06,13142.0,129.05,129.17,128.98,129.06,13142.0
2025-06-02 11:20:00,129.06,129.23,128.94,129.14,50730.0,129.06,129.23,128.94,129.14,50730.0
2025-06-02 11:25:00,129.12,129.13,128.77,128.91,11592.0,129.12,129.13,128.77,128.91,11592.0
2025-06-02 11:30:00,128.94,129.07,128.85,128.85,17117.0,128.94,129.07,128.85,128.85,17117.0
2025-06-02 11:35:00,128.85,129.0,128.79,128.89,23788.0,128.85,129.0,128.79,128.89,23788.0
2025-06-02 11:40:00,128.99,129.18,128.93,129.1,45693.0,128.99,129.18,128.93,129.1,45693.0
2025-06-02 11:45:00,129.13,129.22,129.08,129.16,25326.0,129.13,129.22,129.08,129.16,25326.0
2025-06-02 11:50:00,129.16,129.34,129.15,129.26,24966.0,129.16,129.34,129.15,129.26,24966.0
2025-06-02 11:55:00,129.25,129.26,129.03,129.13,13766.0,129.25,129.26,129.03,129.13,13766.0
2025-06-02 12:00:00,129.13,129.3,129.06,129.29,8280.0,129.13,129.3,129.06,129.29,8280.0
2025-06-02 12:05:00,129.28,129.4,129.28,129.37,5802.0,129.28,129.4,129.28,129.37,5802.0
2025-06-02 12:10:00,129.37,129.42,129.34,129.37,5232.0,129.37,129.42,129.34,129.37,5232.0
2025-06-02 12:15:00,129.38,129.41,129.25,129.33,9024.0,129.38,129.41,129.25,129.33,9024.0
2025-06-02 12:20:00,129.34,129.4,129.31,129.35,7238.0,129.34,129.4,129.31,129.35,7238.0
2025-06-02 12:25:00,129.33,129.34,129.15,129.24,8442.0,129.33,129.34,129.15,129.24,8442.0
2025-06-02 12:30:00,129.24,129.36,129.23,129.32,6370.0,129.24,129.36,129.23,129.32,6370.0
2025-06-02 12:35:00,129.32,129.34,129.16,129.24,3686.0,129.32,129.34,129.16,129.24,3686.0
2025-06-02 12:40:00,129.27,129.28,129.13,129.13,5235.0,129.27,129.28,129.13,129.13,5235.0
2025-06-02 12:45:00,129.1,129.33,129.1,129.21,6270.0,129.1,129.33,129.1,129.21,6270.0
2025-06-02 12:50:00,129.25,129.69,129.21,129.63,9316.0,129.25,129.69,129.21,129.63,9316.0
2025-06-02 12:55:00,129.57,129.71,129.57,129.66,4224.0,129.57,129.71,129.57,129.66,4224.0
2025-06-02 13:00:00,129.72,129.83,129.69,129.83,4537.0,129.72,129.83,129.69,129.83,4537.0
2025-06-02 13:05:00,129.81,129.85,129.75,129.81,5500.0,129.81,129.85,129.75,129.81,5500.0
2025-06-02 13:10:00,129.81,129.88,129.71,129.73,8668.0,129.81,129.88,129.71,129.73,8668.0
2025-06-02 13:15:00,129.73,129.88,129.72,129.88,11057.0,129.73,129.88,129.72,129.88,11057.0
2025-06-02 13:20:00,129.9,129.93,129.67,129.87,21521.0,129.9,129.93,129.67,129.87,21521.0
2025-06-02 13:25:00,129.84,129.88,129.77,129.79,3200.0,129.84,129.88,129.77,129.79,3200.0
2025-06-02 13:30:00,129.79,129.87,129.69,129.74,5929.0,129.79,129.87,129.69,129.74,5929.0
2025-06-02 13:35:00,129.71,129.84,129.67,129.84,4937.0,129.71,129.84,129.67,129.84,4937.0
2025-06-02 13:40:00,129.79,129.85,129.75,129.81,3742.0,129.79,129.85,129.75,129.81,3742.0
2025-06-02 13:45:00,129.8,129.84,129.74,129.78,7667.0,129.8,129.84,129.74,129.78,7667.0
2025-06-02 13:50:00,129.74,129.84,129.72,129.82,3726.0,129.74,129.84,129.72,129.82,3726.0
2025-06-02 13:55:00,129.79,129.93,129.76,129.86,4194.0,129.79,129.93,129.76,129.86,4194.0
2025-06-02 14:00:00,129.89,130.08,129.81,129.81,6515.0,129.89,130.08,129.81,129.81,6515.0
2025-06-02 14:05:00,129.88,129.94,129.68,129.78,5662.0,129.88,129.94,129.68,129.78,5662.0
2025-06-02 14:10:00,129.84,129.86,129.75,129.8,8087.0,129.84,129.86,129.75,129.8,8087.0
2025-06-02 14:15:00,129.81,130.1,129.8,129.99,17642.0,129.81,130.1,129.8,129.99,17642.0
2025-06-02 14:20:00,130.01,130.31,129.99,130.21,12481.0,130.01,130.31,129.99,130.21,12481.0
2025-06-02 14:25:00,130.25,130.31,130.23,130.28,9419.0,130.25,130.31,130.23,130.28,9419.0
2025-06-02 14:30:00,130.3,130.35,130.25,130.25,5778.0,130.3,130.35,130.25,130.25,5778.0
2025-06-02 14:35:00,130.24,130.24,130.12,130.18,5968.0,130.24,130.24,130.12,130.18,5968.0
2025-06-02 14:40:00,130.2,130.25,130.14,130.21,5787.0,130.2,130.25,130.14,130.21,5787.0
2025-06-02 14:45:00,130.25,130.28,130.17,130.17,6350.0,130.25,130.28,130.17,130.17,6350.0
2025-06-02 14:50:00,130.12,130.29,130.12,130.28,5455.0,130.12,130.29,130.12,130.28,5455.0
2025-06-02 14:55:00,130.29,130.4,130.26,130.39,7515.0,130.29,130.4,130.26,130.39,7515.0
2025-06-02 15:00:00,130.39,130.45,130.36,130.4,6867.0,130.39,130.45,130.36,130.4,6867.0
2025-06-02 15:05:00,130.38,130.41,130.22,130.31,16581.0,130.38,130.41,130.22,130.31,16581.0
2025-06-02 15:10:00,130.31,130.39,130.25,130.32,8977.0,130.31,130.39,130.25,130.32,8977.0
2025-06-02 15:15:00,130.33,130.38,130.23,130.32,16618.0,130.33,130.38,130.23,130.32,16618.0
2025-06-02 15:20:00,130.34,130.62,130.33,130.62,8451.0,130.34,130.62,130.33,130.62,8451.0
2025-06-02 15:25:00,130.62,130.66,130.57,130.6,8849.0,130.62,130.66,130.57,130.6,8849.0
2025-06-02 15:30:00,130.61,130.73,130.59,130.69,23916.0,130.61,130.73,130.59,130.69,23916.0
2025-06-02 15:35:00,130.69,130.8,130.64,130.75,48483.0,130.69,130.8,130.64,130.75,48483.0
2025-06-02 15:40:00,130.72,130.84,130.5,130.5,33107.0,130.72,130.84,130.5,130.5,33107.0
2025-06-02 15:45:00,130.48,130.54,130.4,130.44,22905.0,130.48,130.54,130.4,130.44,22905.0
2025-06-02 15:50:00,130.47,130.53,130.32,130.39,73203.0,130.47,130.53,130.32,130.39,73203.0
2025-06-02 15:55:00,130.4,130.57,130.27,130.51,155669.0,130.4,130.57,130.27,130.51,155669.0
2025-06-03 09:30:00,130.95,130.95,130.14,130.86,31352.0,130.95,130.95,130.14,130.86,31352.0
2025-06-03 09:35:00,130.88,130.88,130.4,130.48,5046.0,130.88,130.88,130.4,130.48,5046.0
2025-06-03 09:40:00,130.47,130.63,129.83,129.95,13172.0,130.47,130.63,129.83,129.95,13172.0
2025-06-03 09:45:00,129.95,130.07,129.35,129.48,12416.0,129.95,130.07,129.35,129.48,12416.0
2025-06-03 09:50:00,129.34,129.7,129.16,129.7,8987.0,129.34,129.7,129.16,129.7,8987.0
2025-06-03 09:55:00,129.58,129.71,129.15,129.16,9986.0,129.58,129.71,129.15,129.16,9986.0
2025-06-03 10:00:00,129.28,129.72,129.25,129.65,12006.0,129.28,129.72,129.25,129.65,12006.0
2025-06-03 10:05:00,129.7,130.05,129.57,130.05,13544.0,129.7,130.05,129.57,130.05,13544.0
2025-06-03 10:10:00,130.01,130.39,129.95,130.28,7011.0,130.01,130.39,129.95,130.28,7011.0
2025-06-03 10:15:00,130.23,130.37,130.02,130.05,12509.0,130.23,130.37,130.02,130.05,12509.0
2025-06-03 10:20:00,130.07,130.44,130.02,130.4,15368.0,130.07,130.44,130.02,130.4,15368.0
2025-06-03 10:25:00,130.35,130.74,130.32,130.69,10707.0,130.35,130.74,130.32,130.69,10707.0
2025-06-03 10:30:00,130.77,130.78,130.52,130.6,8892.0,130.77,130.78,130.52,130.6,8892.0
2025-06-03 10:35:00,130.5,130.64,130.22,130.34,17588.0,130.5,130.64,130.22,130.34,17588.0
2025-06-03 10:40:00,130.34,130.5,130.33,130.43,10365.0,130.34,130.5,130.33,130.43,10365.0
2025-06-03 10:45:00,130.4,130.68,130.36,130.66,20869.0,130.4,130.68,130.36,130.66,20869.0
2025-06-03 10:50:00,130.65,130.83,130.59,130.69,11990.0,130.65,130.83,130.59,130.69,11990.0
2025-06-03 10:55:00,130.69,130.82,130.65,130.79,6194.0,130.69,130.82,130.65,130.79,6194.0
2025-06-03 11:00:00,130.81,131.02,130.8,130.89,16028.0,130.81,131.02,130.8,130.89,16028.0
2025-06-03 11:05:00,130.88,130.99,130.82,130.95,18392.0,130.88,130.99,130.82,130.95,18392.0
2025-06-03 11:10:00,130.95,131.09,130.93,130.97,12387.0,130.95,131.09,130.93,130.97,12387.0
2025-06-03 11:15:00,130.97,131.06,130.93,131.03,9175.0,130.97,131.06,130.93,131.03,9175.0
2025-06-03 11:20:00,131.07,131.29,131.05,131.06,9453.0,131.07,131.29,131.05,131.06,9453.0
2025-06-03 11:25:00,131.06,131.12,130.94,131.11,7125.0,131.06,131.12,130.94,131.11,7125.0
2025-06-03 11:30:00,131.11,131.25,131.11,131.2,5512.0,131.11,131.25,131.11,131.2,5512.0
2025-06-03 11:35:00,131.2,131.26,131.05,131.13,8910.0,131.2,131.26,131.05,131.13,8910.0
2025-06-03 11:40:00,131.14,131.16,131.05,131.07,7042.0,131.14,131.16,131.05,131.07,7042.0
2025-06-03 11:45:00,131.08,131.23,131.07,131.11,4908.0,131.08,131.23,131.07,131.11,4908.0
2025-06-03 11:50:00,131.02,131.08,130.79,131.08,4482.0,131.02,131.08,130.79,131.08,4482.0
2025-06-03 11:55:00,131.09,131.2,131.04,131.2,3217.0,131.09,131.2,131.04,131.2,3217.0
2025-06-03 12:00:00,131.16,131.16,130.98,131.1,5396.0,131.16,131.16,130.98,131.1,5396.0
2025-06-03 12:05:00,131.09,131.31,131.06,131.28,7793.0,131.09,131.31,131.06,131.28,7793.0
2025-06-03 12:10:00,131.31,131.34,131.21,131.31,9183.0,131.31,131.34,131.21,131.31,9183.0
2025-06-03 12:15:00,131.28,131.47,131.27,131.46,14429.0,131.28,131.47,131.27,131.46,14429.0
2025-06-03 12:20:00,131.46,131.54,131.42,131.53,8932.0,131.46,131.54,131.42,131.53,8932.0
2025-06-03 12:25:00,131.57,131.58,131.42,131.49,11516.0,131.57,131.58,131.42,131.49,11516.0
2025-06-03 12:30:00,131.49,131.68,131.46,131.62,5109.0,131.49,131.68,131.46,131.62,5109.0
2025-06-03 12:35:00,131.65,131.7,131.53,131.58,7477.0,131.65,131.7,131.53,131.58,7477.0
2025-06-03 12:40:00,131.55,131.55,131.34,131.48,7759.0,131.55,131.55,131.34,131.48,7759.0
2025-06-03 12:45:00,131.43,131.47,131.33,131.36,11022.0,131.43,131.47,131.33,131.36,11022.0
2025-06-03 12:50:00,131.39,131.61,131.39,131.56,8484.0,131.39,131.61,131.39,131.56,8484.0
2025-06-03 12:55:00,131.57,131.62,131.53,131.54,5551.0,131.57,131.62,131.53,131.54,5551.0
2025-06-03 13:00:00,131.53,131.59,131.49,131.56,4648.0,131.53,131.59,131.49,131.56,4648.0
2025-06-03 13:05:00,131.6,131.62,131.46,131.53,6277.0,131.6,131.62,131.46,131.53,6277.0
2025-06-03 13:10:00,131.53,131.57,131.46,131.48,6185.0,131.53,131.57,131.46,131.48,6185.0
2025-06-03 13:15:00,131.48,131.58,131.47,131.55,7591.0,131.48,131.58,131.47,131.55,7591.0
2025-06-03 13:20:00,131.56,131.56,131.5,131.5,4818.0,131.56,131.56,131.5,131.5,4818.0
2025-06-03 13:25:00,131.5,131.53,131.44,131.49,2810.0,131.5,131.53,131.44,131.49,2810.0
2025-06-03 13:30:00,131.49,131.49,131.39,131.45,8152.0,131.49,131.49,131.39,131.45,8152.0
2025-06-03 13:35:00,131.46,131.67,131.44,131.67,4619.0,131.46,131.67,131.44,131.67,4619.0
2025-06-03 13:40:00,131.68,131.71,131.53,131.68,7721.0,131.68,131.71,131.53,131.68,7721.0
2025-06-03 13:45:00,131.72,131.79,131.62,131.66,9146.0,131.72,131.79,131.62,131.66,9146.0
2025-06-03 13:50:00,131.66,131.69,131.52,131.6,13887.0,131.66,131.69,131.52,131.6,13887.0
2025-06-03 13:55:00,131.59,131.65,131.4,131.43,4707.0,131.59,131.65,131.4,131.43,4707.0
2025-06-03 14:00:00,131.44,131.48,131.04,131.35,31079.0,131.44,131.48,131.04,131.35,31079.0
2025-06-03 14:05:00,131.36,131.37,131.22,131.22,17304.0,131.36,131.37,131.22,131.22,17304.0
2025-06-03 14:10:00,131.21,131.25,131.04,131.19,5017.0,131.21,131.25,131.04,131.19,5017.0
2025-06-03 14:15:00,131.19,131.5,131.11,131.5,7260.0,131.19,131.5,131.11,131.5,7260.0
2025-06-03 14:20:00,131.47,131.55,131.43,131.5,10010.0,131.47,131.55,131.43,131.5,10010.0
2025-06-03 14:25:00,131.47,131.56,131.44,131.53,12228.0,131.47,131.56,131.44,131.53,12228.0
2025-06-03 14:30:00,131.56,131.64,131.56,131.57,6792.0,131.56,131.64,131.56,131.57,6792.0
2025-06-03 14:35:00,131.6,131.6,131.44,131.46,8153.0,131.6,131.6,131.44,131.46,8153.0
2025-06-03 14:40:00,131.48,131.6,131.48,131.58,8521.0,131.48,131.6,131.48,131.58,8521.0
2025-06-03 14:45:00,131.56,131.65,131.54,131.56,7618.0,131.56,131.65,131.54,131.56,7618.0
2025-06-03 14:50:00,131.56,131.57,131.48,131.52,7661.0,131.56,131.57,131.48,131.52,7661.0
2025-06-03 14:55:00,131.52,131.54,131.43,131.49,10831.0,131.52,131.54,131.43,131.49,10831.0
2025-06-03 15:00:00,131.5,131.6,131.36,131.4,10317.0,131.5,131.6,131.36,131.4,10317.0
2025-06-03 15:05:00,131.42,131.44,131.34,131.37,5813.0,131.42,131.44,131.34,131.37,5813.0
2025-06-03 15:10:00,131.38,131.38,131.21,131.35,7999.0,131.38,131.38,131.21,131.35,7999.0
2025-06-03 15:15:00,131.31,131.37,131.26,131.36,5673.0,131.31,131.37,131.26,131.36,5673.0
2025-06-03 15:20:00,131.36,131.36,131.14,131.18,7743.0,131.36,131.36,131.14,131.18,7743.0
2025-06-03 15:25:00,131.18,131.29,131.13,131.28,6660.0,131.18,131.29,131.13,131.28,6660.0
2025-06-03 15:30:00,131.28,131.35,131.22,131.28,11635.0,131.28,131.35,131.22,131.28,11635.0
2025-06-03 15:35:00,131.28,131.35,131.25,131.29,9185.0,131.28,131.35,131.25,131.29,9185.0
2025-06-03 15:40:00,131.29,131.29,131.1,131.16,11774.0,131.29,131.29,131.1,131.16,11774.0
2025-06-03 15:45:00,131.15,131.19,130.92,130.95,30014.0,131.15,131.19,130.92,130.95,30014.0
2025-06-03 15:50:00,130.93,131.18,130.9,131.14,39431.0,130.93,131.18,130.9,131.14,39431.0
2025-06-03 15:55:00,131.14,131.27,131.07,131.12,132572.0,131.14,131.27,131.07,131.12,132572.0
2025-06-04 09:30:00,131.78,132.25,131.4,132.07,35047.0,131.78,132.25,131.4,132.07,35047.0
2025-06-04 09:35:00,132.21,132.21,131.74,132.03,12595.0,132.21,132.21,131.74,132.03,12595.0
2025-06-04 09:40:00,132.16,132.19,131.76,132.0,4827.0,132.16,132.19,131.76,132.0,4827.0
2025-06-04 09:45:00,131.87,132.35,131.87,132.34,8653.0,131.87,132.35,131.87,132.34,8653.0
2025-06-04 09:50:00,132.37,132.54,132.14,132.24,8110.0,132.37,132.54,132.14,132.24,8110.0
2025-06-04 09:55:00,132.21,132.25,131.97,132.13,27163.0,132.21,132.25,131.97,132.13,27163.0
2025-06-04 10:00:00,132.02,132.13,131.53,131.84,40285.0,132.02,132.13,131.53,131.84,40285.0
2025-06-04 10:05:00,131.85,132.18,131.55,131.86,97803.0,131.85,132.18,131.55,131.86,97803.0
2025-06-04 10:10:00,131.84,132.39,131.78,132.35,15664.0,131.84,132.39,131.78,132.35,15664.0
2025-06-04 10:15:00,132.24,132.68,132.24,132.57,8128.0,132.24,132.68,132.24,132.57,8128.0
2025-06-04 10:20:00,132.58,132.8,132.45,132.7,15372.0,132.58,132.8,132.45,132.7,15372.0
2025-06-04 10:25:00,132.7,132.8,132.55,132.64,7193.0,132.7,132.8,132.55,132.64,7193.0
2025-06-04 10:30:00,132.7,132.71,132.52,132.58,7250.0,132.7,132.71,132.52,132.58,7250.0
2025-06-04 10:35:00,132.57,132.58,132.21,132.29,8801.0,132.57,132.58,132.21,132.29,8801.0
2025-06-04 10:40:00,132.28,132.31,132.04,132.09,3856.0,132.28,132.31,132.04,132.09,3856.0
2025-06-04 10:45:00,132.06,132.27,131.88,132.21,6723.0,132.06,132.27,131.88,132.21,6723.0
2025-06-04 10:50:00,132.2,132.3,131.95,132.05,9766.0,132.2,132.3,131.95,132.05,9766.0
2025-06-04 10:55:00,132.09,132.21,132.01,132.17,6472.0,132.09,132.21,132.01,132.17,6472.0
2025-06-04 11:00:00,132.21,132.31,132.15,132.22,4576.0,132.21,132.31,132.15,132.22,4576.0
2025-06-04 11:05:00,132.16,132.16,131.97,132.08,4967.0,132.16,132.16,131.97,132.08,4967.0
2025-06-04 11:10:00,132.12,132.18,132.01,132.09,4217.0,132.12,132.18,132.01,132.09,4217.0
2025-06-04 11:15:00,131.98,132.09,131.82,132.02,9017.0,131.98,132.09,131.82,132.02,9017.0
2025-06-04 11:20:00,132.01,132.07,131.9,131.9,2305.0,132.01,132.07,131.9,131.9,2305.0
2025-06-04 11:25:00,131.99,131.99,131.66,131.82,8847.0,131.99,131.99,131.66,131.82,8847.0
2025-06-04 11:30:00,131.82,131.88,131.69,131.79,10312.0,131.82,131.88,131.69,131.79,10312.0
2025-06-04 11:35:00,131.83,131.87,131.63,131.82,5965.0,131.83,131.87,131.63,131.82,5965.0
2025-06-04 11:40:00,131.82,131.91,131.64,131.64,6888.0,131.82,131.91,131.64,131.64,6888.0
2025-06-04 11:45:00,131.71,131.9,131.71,131.84,4337.0,131.71,131.9,131.71,131.84,4337.0
2025-06-04 11:50:00,131.87,132.12,131.87,132.03,2456.0,131.87,132.12,131.87,132.03,2456.0
2025-06-04 11:55:00,132.03,132.08,131.74,131.8,5565.0,132.03,132.08,131.74,131.8,5565.0
2025-06-04 12:00:00,131.81,131.86,131.7,131.71,3100.0,131.81,131.86,131.7,131.71,3100.0
2025-06-04 12:05:00,131.7,131.73,131.59,131.59,6177.0,131.7,131.73,131.59,131.59,6177.0
2025-06-04 12:10:00,131.5,131.53,131.32,131.37,6923.0,131.5,131.53,131.32,131.37,6923.0
2025-06-04 12:15:00,131.42,131.54,131.4,131.54,6914.0,131.42,131.54,131.4,131.54,6914.0
2025-06-04 12:20:00,131.52,131.52,131.23,131.31,6035.0,131.52,131.52,131.23,131.31,6035.0
2025-06-04 12:25:00,131.31,131.36,131.16,131.27,6112.0,131.31,131.36,131.16,131.27,6112.0
2025-06-04 12:30:00,131.26,131.46,131.24,131.37,4487.0,131.26,131.46,131.24,131.37,4487.0
2025-06-04 12:35:00,131.36,131.43,131.29,131.36,4867.0,131.36,131.43,131.29,131.36,4867.0
2025-06-04 12:40:00,131.36,131.47,131.32,131.46,6962.0,131.36,131.47,131.32,131.46,6962.0
2025-06-04 12:45:00,131.43,131.43,131.36,131.39,4282.0,131.43,131.43,131.36,131.39,4282.0
2025-06-04 12:50:00,131.39,131.42,131.3,131.32,6993.0,131.39,131.42,131.3,131.32,6993.0
2025-06-04 12:55:00,131.33,131.33,131.02,131.08,16103.0,131.33,131.33,131.02,131.08,16103.0
2025-06-04 13:00:00,131.1,131.35,131.07,131.24,17774.0,131.1,131.35,131.07,131.24,17774.0
2025-06-04 13:05:00,131.24,131.27,131.07,131.17,4661.0,131.24,131.27,131.07,131.17,4661.0
2025-06-04 13:10:00,131.14,131.26,131.12,131.23,13782.0,131.14,131.26,131.12,131.23,13782.0
2025-06-04 13:15:00,131.25,131.31,131.11,131.11,9291.0,131.25,131.31,131.11,131.11,9291.0
2025-06-04 13:20:00,131.19,131.26,131.11,131.25,6347.0,131.19,131.26,131.11,131.25,6347.0
2025-06-04 13:25:00,131.21,131.27,131.16,131.25,3453.0,131.21,131.27,131.16,131.25,3453.0
2025-06-04 13:30:00,131.27,131.28,131.12,131.23,4083.0,131.27,131.28,131.12,131.23,4083.0
2025-06-04 13:35:00,131.21,131.3,131.21,131.26,7952.0,131.21,131.3,131.21,131.26,7952.0
2025-06-04 13:40:00,131.23,131.44,131.18,131.42,12721.0,131.23,131.44,131.18,131.42,12721.0
2025-06-04 13:45:00,131.42,131.55,131.38,131.55,14109.0,131.42,131.55,131.38,131.55,14109.0
2025-06-04 13:50:00,131.52,131.59,131.48,131.56,9142.0,131.52,131.59,131.48,131.56,9142.0
2025-06-04 13:55:00,131.53,131.57,131.46,131.54,6717.0,131.53,131.57,131.46,131.54,6717.0
2025-06-04 14:00:00,131.53,131.75,131.51,131.68,10800.0,131.53,131.75,131.51,131.68,10800.0
2025-06-04 14:05:00,131.68,131.71,131.59,131.62,2213.0,131.68,131.71,131.59,131.62,2213.0
2025-06-04 14:10:00,131.62,131.75,131.56,131.75,7142.0,131.62,131.75,131.56,131.75,7142.0
2025-06-04 14:15:00,131.69,131.7,131.61,131.67,4005.0,131.69,131.7,131.61,131.67,4005.0
2025-06-04 14:20:00,131.67,131.74,131.62,131.64,5089.0,131.67,131.74,131.62,131.64,5089.0
2025-06-04 14:25:00,131.64,131.64,131.32,131.37,29440.0,131.64,131.64,131.32,131.37,29440.0
2025-06-04 14:30:00,131.41,131.41,131.21,131.22,4794.0,131.41,131.41,131.21,131.22,4794.0
2025-06-04 14:35:00,131.22,131.27,131.07,131.08,10954.0,131.22,131.27,131.07,131.08,10954.0
2025-06-04 14:40:00,131.08,131.08,130.99,131.01,6463.0,131.08,131.08,130.99,131.01,6463.0
2025-06-04 14:45:00,131.05,131.05,130.81,130.86,19392.0,131.05,131.05,130.81,130.86,19392.0
2025-06-04 14:50:00,130.86,130.86,130.72,130.79,15703.0,130.86,130.86,130.72,130.79,15703.0
2025-06-04 14:55:00,130.8,130.8,130.65,130.66,22131.0,130.8,130.8,130.65,130.66,22131.0
2025-06-04 15:00:00,130.68,130.8,130.65,130.74,13028.0,130.68,130.8,130.65,130.74,13028.0
2025-06-04 15:05:00,130.74,130.79,130.66,130.74,14744.0,130.74,130.79,130.66,130.74,14744.0
2025-06-04 15:10:00,130.74,130.78,130.7,130.72,13147.0,130.74,130.78,130.7,130.72,13147.0
2025-06-04 15:15:00,130.72,130.81,130.67,130.77,23599.0,130.72,130.81,130.67,130.77,23599.0
2025-06-04 15:20:00,130.77,130.84,130.71,130.8,25141.0,130.77,130.84,130.71,130.8,25141.0
2025-06-04 15:25:00,130.8,130.84,130.73,130.75,19050.0,130.8,130.84,130.73,130.75,19050.0
2025-06-04 15:30:00,130.75,130.82,130.71,130.77,18729.0,130.75,130.82,130.71,130.77,18729.0
2025-06-04 15:35:00,130.75,130.75,130.57,130.62,32830.0,130.75,130.75,130.57,130.62,32830.0
2025-06-04 15:40:00,130.62,130.64,130.49,130.58,15729.0,130.62,130.64,130.49,130.58,15729.0
2025-06-04 15:45:00,130.58,130.74,130.5,130.5,16536.0,130.58,130.74,130.5,130.5,16536.0
2025-06-04 15:50:00,130.45,130.56,130.33,130.36,37085.0,130.45,130.56,130.33,130.36,37085.0
2025-06-04 15:55:00,130.36,130.4,130.22,130.31,111650.0,130.36,130.4,130.22,130.31,111650.0
2025-06-05 09:30:00,130.66,130.99,130.13,130.18,36683.0,130.66,130.99,130.13,130.18,36683.0
2025-06-05 09:35:00,130.3,130.3,129.65,129.75,10112.0,130.3,130.3,129.65,129.75,10112.0
2025-06-05 09:40:00,129.74,129.98,129.56,129.79,7572.0,129.74,129.98,129.56,129.79,7572.0
2025-06-05 09:45:00,129.66,129.82,129.42,129.82,7175.0,129.66,129.82,129.42,129.82,7175.0
2025-06-05 09:50:00,129.87,129.99,129.44,129.52,7737.0,129.87,129.99,129.44,129.52,7737.0
2025-06-05 09:55:00,129.6,129.65,129.15,129.36,35864.0,129.6,129.65,129.15,129.36,35864.0
2025-06-05 10:00:00,129.31,129.67,129.31,129.56,44640.0,129.31,129.67,129.31,129.56,44640.0
2025-06-05 10:05:00,129.56,130.0,129.56,129.59,10386.0,129.56,130.0,129.56,129.59,10386.0
2025-06-05 10:10:00,129.65,129.93,129.63,129.79,10630.0,129.65,129.93,129.63,129.79,10630.0
2025-06-05 10:15:00,129.81,130.0,129.71,129.93,17759.0,129.81,130.0,129.71,129.93,17759.0
2025-06-05 10:20:00,130.0,130.5,129.95,130.37,16361.0,130.0,130.5,129.95,130.37,16361.0
2025-06-05 10:25:00,130.39,130.46,130.15,130.25,15234.0,130.39,130.46,130.15,130.25,15234.0
2025-06-05 10:30:00,130.3,130.42,130.15,130.16,9208.0,130.3,130.42,130.15,130.16,9208.0
2025-06-05 10:35:00,130.17,130.46,129.78,130.41,13080.0,130.17,130.46,129.78,130.41,13080.0
2025-06-05 10:40:00,130.33,131.0,130.21,130.76,9297.0,130.33,131.0,130.21,130.76,9297.0
2025-06-05 10:45:00,130.78,131.01,130.42,130.5,9590.0,130.78,131.01,130.42,130.5,9590.0
2025-06-05 10:50:00,130.64,130.64,130.27,130.39,6069.0,130.64,130.64,130.27,130.39,6069.0
2025-06-05 10:55:00,130.35,130.72,130.31,130.72,6729.0,130.35,130.72,130.31,130.72,6729.0
2025-06-05 11:00:00,130.66,130.78,130.64,130.74,5117.0,130.66,130.78,130.64,130.74,5117.0
2025-06-05 11:05:00,130.74,130.8,130.55,130.72,15813.0,130.74,130.8,130.55,130.72,15813.0
2025-06-05 11:10:00,130.62,130.71,130.59,130.59,4756.0,130.62,130.71,130.59,130.59,4756.0
2025-06-05 11:15:00,130.59,130.9,130.58,130.79,8296.0,130.59,130.9,130.58,130.79,8296.0
2025-06-05 11:20:00,130.88,130.88,130.68,130.8,3793.0,130.88,130.88,130.68,130.8,3793.0
2025-06-05 11:25:00,130.71,130.87,130.63,130.87,11968.0,130.71,130.87,130.63,130.87,11968.0
2025-06-05 11:30:00,130.88,131.03,130.84,130.97,17568.0,130.88,131.03,130.84,130.97,17568.0
2025-06-05 11:35:00,131.0,131.09,130.89,130.97,8387.0,131.0,131.09,130.89,130.97,8387.0
2025-06-05 11:40:00,131.02,131.11,130.83,130.99,6386.0,131.02,131.11,130.83,130.99,6386.0
2025-06-05 11:45:00,130.98,130.98,130.85,130.92,2849.0,130.98,130.98,130.85,130.92,2849.0
2025-06-05 11:50:00,130.92,131.04,130.88,130.99,10090.0,130.92,131.04,130.88,130.99,10090.0
2025-06-05 11:55:00,131.02,131.22,131.02,131.22,9185.0,131.02,131.22,131.02,131.22,9185.0
2025-06-05 12:00:00,131.22,131.33,131.2,131.31,6797.0,131.22,131.33,131.2,131.31,6797.0
2025-06-05 12:05:00,131.27,131.38,131.03,131.12,18233.0,131.27,131.38,131.03,131.12,18233.0
2025-06-05 12:10:00,131.12,131.13,131.01,131.01,5070.0,131.12,131.13,131.01,131.01,5070.0
2025-06-05 12:15:00,131.0,131.04,130.77,130.81,3600.0,131.0,131.04,130.77,130.81,3600.0
2025-06-05 12:20:00,130.85,131.02,130.8,131.02,3056.0,130.85,131.02,130.8,131.02,3056.0
2025-06-05 12:25:00,131.0,131.13,130.94,131.13,4717.0,131.0,131.13,130.94,131.13,4717.0
2025-06-05 12:30:00,131.15,131.19,131.01,131.1,7843.0,131.15,131.19,131.01,131.1,7843.0
2025-06-05 12:35:00,131.11,131.2,130.81,130.91,7015.0,131.11,131.2,130.81,130.91,7015.0
2025-06-05 12:40:00,130.87,130.92,130.64,130.64,8516.0,130.87,130.92,130.64,130.64,8516.0
2025-06-05 12:45:00,130.59,130.59,129.78,129.93,8983.0,130.59,130.59,129.78,129.93,8983.0
2025-06-05 12:50:00,129.83,130.08,129.72,130.08,24989.0,129.83,130.08,129.72,130.08,24989.0
2025-06-05 12:55:00,130.0,130.16,129.98,130.05,19166.0,130.0,130.16,129.98,130.05,19166.0
2025-06-05 13:00:00,130.06,130.35,129.99,130.27,20778.0,130.06,130.35,129.99,130.27,20778.0
2025-06-05 13:05:00,130.26,130.79,130.23,130.69,11380.0,130.26,130.79,130.23,130.69,11380.0
2025-06-05 13:10:00,130.7,130.88,130.66,130.85,9910.0,130.7,130.88,130.66,130.85,9910.0
2025-06-05 13:15:00,130.87,130.98,130.87,130.88,7674.0,130.87,130.98,130.87,130.88,7674.0
2025-06-05 13:20:00,130.88,131.11,130.88,131.11,6431.0,130.88,131.11,130.88,131.11,6431.0
2025-06-05 13:25:00,131.11,131.18,131.02,131.09,7629.0,131.11,131.18,131.02,131.09,7629.0
2025-06-05 13:30:00,131.1,131.32,131.1,131.25,13306.0,131.1,131.32,131.1,131.25,13306.0
2025-06-05 13:35:00,131.22,131.31,131.11,131.22,5540.0,131.22,131.31,131.11,131.22,5540.0
2025-06-05 13:40:00,131.21,131.31,131.17,131.27,5068.0,131.21,131.31,131.17,131.27,5068.0
2025-06-05 13:45:00,131.26,131.41,131.18,131.3,9522.0,131.26,131.41,131.18,131.3,9522.0
2025-06-05 13:50:00,131.31,131.42,131.2,131.34,5381.0,131.31,131.42,131.2,131.34,5381.0
2025-06-05 13:55:00,131.37,131.38,131.18,131.29,8268.0,131.37,131.38,131.18,131.29,8268.0
2025-06-05 14:00:00,131.3,131.4,131.22,131.3,8551.0,131.3,131.4,131.22,131.3,8551.0
2025-06-05 14:05:00,131.23,131.28,131.11,131.26,10380.0,131.23,131.28,131.11,131.26,10380.0
2025-06-05 14:10:00,131.24,131.33,131.15,131.25,8908.0,131.24,131.33,131.15,131.25,8908.0
2025-06-05 14:15:00,131.2,131.2,130.78,131.13,12411.0,131.2,131.2,130.78,131.13,12411.0
2025-06-05 14:20:00,131.17,131.34,131.12,131.34,26665.0,131.17,131.34,131.12,131.34,26665.0
2025-06-05 14:25:00,131.43,131.43,131.09,131.23,7370.0,131.43,131.43,131.09,131.23,7370.0
2025-06-05 14:30:00,131.22,131.37,131.19,131.34,8975.0,131.22,131.37,131.19,131.34,8975.0
2025-06-05 14:35:00,131.37,131.43,131.16,131.37,9625.0,131.37,131.43,131.16,131.37,9625.0
2025-06-05 14:40:00,131.3,131.36,131.16,131.23,7337.0,131.3,131.36,131.16,131.23,7337.0
2025-06-05 14:45:00,131.23,131.35,131.22,131.23,6282.0,131.23,131.35,131.22,131.23,6282.0
2025-06-05 14:50:00,131.27,131.28,131.13,131.23,8377.0,131.27,131.28,131.13,131.23,8377.0
2025-06-05 14:55:00,131.24,131.29,131.12,131.15,8947.0,131.24,131.29,131.12,131.15,8947.0
2025-06-05 15:00:00,131.17,131.25,131.12,131.17,8063.0,131.17,131.25,131.12,131.17,8063.0
2025-06-05 15:05:00,131.23,131.27,131.18,131.24,7130.0,131.23,131.27,131.18,131.24,7130.0
2025-06-05 15:10:00,131.27,131.29,130.77,130.87,12732.0,131.27,131.29,130.77,130.87,12732.0
2025-06-05 15:15:00,130.86,130.98,129.91,129.99,29508.0,130.86,130.98,129.91,129.99,29508.0
2025-06-05 15:20:00,129.99,130.07,129.45,129.49,16731.0,129.99,130.07,129.45,129.49,16731.0
2025-06-05 15:25:00,129.49,129.99,129.41,129.75,30783.0,129.49,129.99,129.41,129.75,30783.0
2025-06-05 15:30:00,129.77,130.12,129.76,130.02,19556.0,129.77,130.12,129.76,130.02,19556.0
2025-06-05 15:35:00,130.07,130.61,130.07,130.49,23380.0,130.07,130.61,130.07,130.49,23380.0
2025-06-05 15:40:00,130.54,130.59,130.28,130.36,30513.0,130.54,130.59,130.28,130.36,30513.0
2025-06-05 15:45:00,130.35,130.56,130.34,130.48,23698.0,130.35,130.56,130.34,130.48,23698.0
2025-06-05 15:50:00,130.44,130.47,130.14,130.21,44244.0,130.44,130.47,130.14,130.21,44244.0
2025-06-05 15:55:00,130.16,130.31,130.06,130.3,84310.0,130.16,130.31,130.06,130.3,84310.0
2025-06-06 09:30:00,133.37,133.7,132.28,133.7,26484.0,133.37,133.7,132.28,133.7,26484.0
2025-06-06 09:35:00,133.61,134.69,133.53,134.43,24982.0,133.61,134.69,133.53,134.43,24982.0
2025-06-06 09:40:00,134.41,134.84,134.36,134.76,17960.0,134.41,134.84,134.36,134.76,17960.0
2025-06-06 09:45:00,134.75,134.95,134.22,134.25,7675.0,134.75,134.95,134.22,134.25,7675.0
2025-06-06 09:50:00,134.25,134.36,133.68,133.78,8894.0,134.25,134.36,133.68,133.78,8894.0
2025-06-06 09:55:00,133.69,133.74,133.39,133.63,27783.0,133.69,133.74,133.39,133.63,27783.0
2025-06-06 10:00:00,133.63,133.85,133.14,133.24,20579.0,133.63,133.85,133.14,133.24,20579.0
2025-06-06 10:05:00,133.32,133.34,133.02,133.22,9909.0,133.32,133.34,133.02,133.22,9909.0
2025-06-06 10:10:00,133.22,133.22,132.66,133.14,10323.0,133.22,133.22,132.66,133.14,10323.0
2025-06-06 10:15:00,133.14,133.25,132.83,133.0,10127.0,133.14,133.25,132.83,133.0,10127.0
2025-06-06 10:20:00,132.9,133.58,132.9,133.53,11496.0,132.9,133.58,132.9,133.53,11496.0
2025-06-06 10:25:00,133.57,133.92,133.51,133.85,37038.0,133.57,133.92,133.51,133.85,37038.0
2025-06-06 10:30:00,133.8,133.85,133.23,133.45,11477.0,133.8,133.85,133.23,133.45,11477.0
2025-06-06 10:35:00,133.46,133.74,133.44,133.53,6929.0,133.46,133.74,133.44,133.53,6929.0
2025-06-06 10:40:00,133.53,133.75,133.51,133.74,13174.0,133.53,133.75,133.51,133.74,13174.0
2025-06-06 10:45:00,133.59,133.67,133.43,133.58,15736.0,133.59,133.67,133.43,133.58,15736.0
2025-06-06 10:50:00,133.57,133.68,133.31,133.5,9674.0,133.57,133.68,133.31,133.5,9674.0
2025-06-06 10:55:00,133.47,133.59,133.13,133.23,10849.0,133.47,133.59,133.13,133.23,10849.0
2025-06-06 11:00:00,133.24,133.37,133.23,133.28,9064.0,133.24,133.37,133.23,133.28,9064.0
2025-06-06 11:05:00,133.28,133.82,133.27,133.82,26053.0,133.28,133.82,133.27,133.82,26053.0
2025-06-06 11:10:00,133.81,133.9,133.59,133.68,7399.0,133.81,133.9,133.59,133.68,7399.0
2025-06-06 11:15:00,133.67,133.7,133.03,133.04,12079.0,133.67,133.7,133.03,133.04,12079.0
2025-06-06 11:20:00,132.88,133.02,132.71,132.84,11666.0,132.88,133.02,132.71,132.84,11666.0
2025-06-06 11:25:00,132.84,133.06,132.68,133.03,14931.0,132.84,133.06,132.68,133.03,14931.0
2025-06-06 11:30:00,132.95,133.05,132.79,132.94,6095.0,132.95,133.05,132.79,132.94,6095.0
2025-06-06 11:35:00,132.87,133.02,132.78,132.95,4781.0,132.87,133.02,132.78,132.95,4781.0
2025-06-06 11:40:00,132.95,133.19,132.9,133.15,8825.0,132.95,133.19,132.9,133.15,8825.0
2025-06-06 11:45:00,133.14,133.19,133.0,133.18,4852.0,133.14,133.19,133.0,133.18,4852.0
2025-06-06 11:50:00,133.14,133.26,133.09,133.09,6103.0,133.14,133.26,133.09,133.09,6103.0
2025-06-06 11:55:00,133.09,133.16,132.83,133.0,4564.0,133.09,133.16,132.83,133.0,4564.0
2025-06-06 12:00:00,132.99,133.11,132.98,133.04,2993.0,132.99,133.11,132.98,133.04,2993.0
2025-06-06 12:05:00,132.98,133.23,132.98,133.15,36307.0,132.98,133.23,132.98,133.15,36307.0
2025-06-06 12:10:00,133.2,133.42,133.2,133.39,13669.0,133.2,133.42,133.2,133.39,13669.0
2025-06-06 12:15:00,133.39,133.39,133.13,133.2,9828.0,133.39,133.39,133.13,133.2,9828.0
2025-06-06 12:20:00,133.22,133.26,132.87,132.92,5919.0,133.22,133.26,132.87,132.92,5919.0
2025-06-06 12:25:00,132.85,133.11,132.84,133.0,12168.0,132.85,133.11,132.84,133.0,12168.0
2025-06-06 12:30:00,132.99,133.24,132.98,133.15,5249.0,132.99,133.24,132.98,133.15,5249.0
2025-06-06 12:35:00,133.11,133.12,132.98,132.99,5472.0,133.11,133.12,132.98,132.99,5472.0
2025-06-06 12:40:00,133.0,133.04,132.68,132.68,3660.0,133.0,133.04,132.68,132.68,3660.0
2025-06-06 12:45:00,132.69,132.9,132.69,132.73,17491.0,132.69,132.9,132.69,132.73,17491.0
2025-06-06 12:50:00,132.77,132.77,132.46,132.53,6845.0,132.77,132.77,132.46,132.53,6845.0
2025-06-06 12:55:00,132.46,132.58,132.22,132.51,13018.0,132.46,132.58,132.22,132.51,13018.0
2025-06-06 13:00:00,132.57,132.63,132.51,132.56,5210.0,132.57,132.63,132.51,132.56,5210.0
2025-06-06 13:05:00,132.57,132.67,132.52,132.61,4557.0,132.57,132.67,132.52,132.61,4557.0
2025-06-06 13:10:00,132.61,132.65,132.48,132.63,5738.0,132.61,132.65,132.48,132.63,5738.0
2025-06-06 13:15:00,132.56,132.72,132.45,132.72,2897.0,132.56,132.72,132.45,132.72,2897.0
2025-06-06 13:20:00,132.77,132.88,132.73,132.74,2622.0,132.77,132.88,132.73,132.74,2622.0
2025-06-06 13:25:00,132.69,132.74,132.61,132.62,1611.0,132.69,132.74,132.61,132.62,1611.0
2025-06-06 13:30:00,132.62,132.81,132.52,132.72,5242.0,132.62,132.81,132.52,132.72,5242.0
2025-06-06 13:35:00,132.69,132.76,132.59,132.68,2402.0,132.69,132.76,132.59,132.68,2402.0
2025-06-06 13:40:00,132.68,132.82,132.58,132.65,11502.0,132.68,132.82,132.58,132.65,11502.0
2025-06-06 13:45:00,132.67,132.91,132.65,132.83,14000.0,132.67,132.91,132.65,132.83,14000.0
2025-06-06 13:50:00,132.83,132.95,132.74,132.78,6840.0,132.83,132.95,132.74,132.78,6840.0
2025-06-06 13:55:00,132.76,132.87,132.76,132.87,2606.0,132.76,132.87,132.76,132.87,2606.0
2025-06-06 14:00:00,132.85,133.2,132.85,133.13,4912.0,132.85,133.2,132.85,133.13,4912.0
2025-06-06 14:05:00,133.16,133.16,133.04,133.13,3743.0,133.16,133.16,133.04,133.13,3743.0
2025-06-06 14:10:00,133.12,133.15,133.06,133.06,1669.0,133.12,133.15,133.06,133.06,1669.0
2025-06-06 14:15:00,133.03,133.21,133.03,133.19,3563.0,133.03,133.21,133.03,133.19,3563.0
2025-06-06 14:20:00,133.2,133.21,133.14,133.17,4098.0,133.2,133.21,133.14,133.17,4098.0
2025-06-06 14:25:00,133.13,133.17,133.04,133.14,4028.0,133.13,133.17,133.04,133.14,4028.0
2025-06-06 14:30:00,133.18,133.44,133.18,133.34,11118.0,133.18,133.44,133.18,133.34,11118.0
2025-06-06 14:35:00,133.38,133.55,133.32,133.32,14615.0,133.38,133.55,133.32,133.32,14615.0
2025-06-06 14:40:00,133.29,133.36,133.16,133.24,5339.0,133.29,133.36,133.16,133.24,5339.0
2025-06-06 14:45:00,133.19,133.19,133.07,133.16,4540.0,133.19,133.19,133.07,133.16,4540.0
2025-06-06 14:50:00,133.16,133.33,133.08,133.33,4136.0,133.16,133.33,133.08,133.33,4136.0
2025-06-06 14:55:00,133.33,133.37,133.22,133.22,4599.0,133.33,133.37,133.22,133.22,4599.0
2025-06-06 15:00:00,133.23,133.39,133.2,133.32,4875.0,133.23,133.39,133.2,133.32,4875.0
2025-06-06 15:05:00,133.36,133.38,133.28,133.29,7149.0,133.36,133.38,133.28,133.29,7149.0
2025-06-06 15:10:00,133.25,133.31,133.19,133.22,6434.0,133.25,133.31,133.19,133.22,6434.0
2025-06-06 15:15:00,133.21,133.24,133.16,133.16,4705.0,133.21,133.24,133.16,133.16,4705.0
2025-06-06 15:20:00,133.15,133.26,133.1,133.22,14901.0,133.15,133.26,133.1,133.22,14901.0
2025-06-06 15:25:00,133.25,133.33,133.23,133.25,6528.0,133.25,133.33,133.23,133.25,6528.0
2025-06-06 15:30:00,133.25,133.28,133.19,133.22,7823.0,133.25,133.28,133.19,133.22,7823.0
2025-06-06 15:35:00,133.23,133.38,133.14,133.19,18338.0,133.23,133.38,133.14,133.19,18338.0
2025-06-06 15:40:00,133.19,133.34,133.12,133.31,37281.0,133.19,133.34,133.12,133.31,37281.0
2025-06-06 15:45:00,133.33,133.43,133.21,133.21,30930.0,133.33,133.43,133.21,133.21,30930.0
2025-06-06 15:50:00,133.25,133.5,133.23,133.42,37609.0,133.25,133.5,133.23,133.42,37609.0
2025-06-06 15:55:00,133.41,133.55,133.32,133.45,130922.0,133.41,133.55,133.32,133.45,130922.0
2025-06-09 09:30:00,134.22,134.84,133.22,133.47,24954.0,134.22,134.84,133.22,133.47,24954.0
2025-06-09 09:35:00,133.47,133.51,133.08,133.51,5655.0,133.47,133.51,133.08,133.51,5655.0
2025-06-09 09:40:00,133.44,134.1,133.39,134.06,5186.0,133.44,134.1,133.39,134.06,5186.0
2025-06-09 09:45:00,134.08,134.3,134.02,134.2,30359.0,134.08,134.3,134.02,134.2,30359.0
2025-06-09 09:50:00,134.0,134.16,133.73,134.16,10930.0,134.0,134.16,133.73,134.16,10930.0
2025-06-09 09:55:00,134.11,134.55,133.95,134.13,6979.0,134.11,134.55,133.95,134.13,6979.0
2025-06-09 10:00:00,134.23,134.25,133.28,133.43,8290.0,134.23,134.25,133.28,133.43,8290.0
2025-06-09 10:05:00,133.43,133.82,133.41,133.74,15224.0,133.43,133.82,133.41,133.74,15224.0
2025-06-09 10:10:00,133.72,133.79,133.32,133.42,10588.0,133.72,133.79,133.32,133.42,10588.0
2025-06-09 10:15:00,133.38,133.98,133.24,133.85,9238.0,133.38,133.98,133.24,133.85,9238.0
2025-06-09 10:20:00,133.76,133.92,133.71,133.83,12981.0,133.76,133.92,133.71,133.83,12981.0
2025-06-09 10:25:00,133.83,134.19,133.62,134.09,18892.0,133.83,134.19,133.62,134.09,18892.0
2025-06-09 10:30:00,134.13,134.21,133.91,133.95,10188.0,134.13,134.21,133.91,133.95,10188.0
2025-06-09 10:35:00,133.86,133.92,133.66,133.76,4322.0,133.86,133.92,133.66,133.76,4322.0
2025-06-09 10:40:00,133.74,134.01,133.64,134.0,14619.0,133.74,134.01,133.64,134.0,14619.0
2025-06-09 10:45:00,133.89,134.05,133.86,133.9,4252.0,133.89,134.05,133.86,133.9,4252.0
2025-06-09 10:50:00,133.8,134.08,133.75,133.82,3917.0,133.8,134.08,133.75,133.82,3917.0
2025-06-09 10:55:00,133.88,134.02,133.8,133.96,6047.0,133.88,134.02,133.8,133.96,6047.0
2025-06-09 11:00:00,133.96,134.01,133.82,133.84,3436.0,133.96,134.01,133.82,133.84,3436.0
2025-06-09 11:05:00,133.89,133.94,133.41,133.58,5618.0,133.89,133.94,133.41,133.58,5618.0
2025-06-09 11:10:00,133.62,133.8,133.55,133.55,9005.0,133.62,133.8,133.55,133.55,9005.0
2025-06-09 11:15:00,133.53,133.68,133.51,133.53,5015.0,133.53,133.68,133.51,133.53,5015.0
2025-06-09 11:20:00,133.61,133.74,133.52,133.73,4091.0,133.61,133.74,133.52,133.73,4091.0
2025-06-09 11:25:00,133.74,133.75,133.51,133.58,3543.0,133.74,133.75,133.51,133.58,3543.0
2025-06-09 11:30:00,133.6,133.79,133.56,133.63,5521.0,133.6,133.79,133.56,133.63,5521.0
2025-06-09 11:35:00,133.63,134.01,133.63,134.0,13133.0,133.63,134.01,133.63,134.0,13133.0
2025-06-09 11:40:00,133.99,134.03,133.91,133.95,4631.0,133.99,134.03,133.91,133.95,4631.0
2025-06-09 11:45:00,133.98,134.03,133.77,133.9,3834.0,133.98,134.03,133.77,133.9,3834.0
2025-06-09 11:50:00,133.92,134.05,133.91,133.99,5675.0,133.92,134.05,133.91,133.99,5675.0
2025-06-09 11:55:00,133.99,134.08,133.93,134.07,2809.0,133.99,134.08,133.93,134.07,2809.0
2025-06-09 12:00:00,134.03,134.2,133.99,134.2,5678.0,134.03,134.2,133.99,134.2,5678.0
2025-06-09 12:05:00,134.16,134.2,134.08,134.12,3802.0,134.16,134.2,134.08,134.12,3802.0
2025-06-09 12:10:00,134.15,134.27,134.13,134.26,4186.0,134.15,134.27,134.13,134.26,4186.0
2025-06-09 12:15:00,134.22,134.3,134.16,134.25,12149.0,134.22,134.3,134.16,134.25,12149.0
2025-06-09 12:20:00,134.21,134.28,134.12,134.18,3943.0,134.21,134.28,134.12,134.18,3943.0
2025-06-09 12:25:00,134.12,134.13,133.95,134.0,7546.0,134.12,134.13,133.95,134.0,7546.0
2025-06-09 12:30:00,134.01,134.2,133.95,134.14,16015.0,134.01,134.2,133.95,134.14,16015.0
2025-06-09 12:35:00,134.11,134.11,133.83,133.83,8036.0,134.11,134.11,133.83,133.83,8036.0
2025-06-09 12:40:00,133.81,133.91,133.76,133.84,11950.0,133.81,133.91,133.76,133.84,11950.0
2025-06-09 12:45:00,133.83,133.93,133.83,133.9,3163.0,133.83,133.93,133.83,133.9,3163.0
2025-06-09 12:50:00,133.91,134.17,133.9,134.13,6383.0,133.91,134.17,133.9,134.13,6383.0
2025-06-09 12:55:00,134.06,134.11,133.91,133.94,8352.0,134.06,134.11,133.91,133.94,8352.0
2025-06-09 13:00:00,133.96,134.07,133.89,134.03,13538.0,133.96,134.07,133.89,134.03,13538.0
2025-06-09 13:05:00,134.03,134.2,134.03,134.15,17454.0,134.03,134.2,134.03,134.15,17454.0
2025-06-09 13:10:00,134.17,134.28,134.03,134.28,23378.0,134.17,134.28,134.03,134.28,23378.0
2025-06-09 13:15:00,134.24,134.26,134.13,134.13,8002.0,134.24,134.26,134.13,134.13,8002.0
2025-06-09 13:20:00,134.17,134.31,134.1,134.31,7304.0,134.17,134.31,134.1,134.31,7304.0
2025-06-09 13:25:00,134.31,134.48,134.31,134.42,7570.0,134.31,134.48,134.31,134.42,7570.0
2025-06-09 13:30:00,134.42,134.45,134.31,134.31,3257.0,134.42,134.45,134.31,134.31,3257.0
2025-06-09 13:35:00,134.29,134.35,134.27,134.28,6532.0,134.29,134.35,134.27,134.28,6532.0
2025-06-09 13:40:00,134.26,134.45,134.23,134.41,5575.0,134.26,134.45,134.23,134.41,5575.0
2025-06-09 13:45:00,134.45,134.65,134.44,134.58,25617.0,134.45,134.65,134.44,134.58,25617.0
2025-06-09 13:50:00,134.52,134.59,134.5,134.55,5363.0,134.52,134.59,134.5,134.55,5363.0
2025-06-09 13:55:00,134.53,134.53,134.39,134.45,5159.0,134.53,134.53,134.39,134.45,5159.0
2025-06-09 14:00:00,134.45,134.48,134.39,134.44,5833.0,134.45,134.48,134.39,134.44,5833.0
2025-06-09 14:05:00,134.5,134.51,134.24,134.24,3442.0,134.5,134.51,134.24,134.24,3442.0
2025-06-09 14:10:00,134.3,134.35,134.27,134.3,4139.0,134.3,134.35,134.27,134.3,4139.0
2025-06-09 14:15:00,134.33,134.33,134.23,134.31,12355.0,134.33,134.33,134.23,134.31,12355.0
2025-06-09 14:20:00,134.32,134.33,134.22,134.23,2145.0,134.32,134.33,134.22,134.23,2145.0
2025-06-09 14:25:00,134.28,134.28,134.13,134.19,9027.0,134.28,134.28,134.13,134.19,9027.0
2025-06-09 14:30:00,134.11,134.27,134.11,134.25,7385.0,134.11,134.27,134.11,134.25,7385.0
2025-06-09 14:35:00,134.22,134.27,134.03,134.03,5764.0,134.22,134.27,134.03,134.03,5764.0
2025-06-09 14:40:00,134.03,134.04,133.98,134.01,5635.0,134.03,134.04,133.98,134.01,5635.0
2025-06-09 14:45:00,134.04,134.13,134.03,134.03,5833.0,134.04,134.13,134.03,134.03,5833.0
2025-06-09 14:50:00,134.03,134.07,134.0,134.0,1806.0,134.03,134.07,134.0,134.0,1806.0
2025-06-09 14:55:00,134.04,134.12,133.99,134.08,6946.0,134.04,134.12,133.99,134.08,6946.0
2025-06-09 15:00:00,134.06,134.13,134.0,134.03,8178.0,134.06,134.13,134.0,134.03,8178.0
2025-06-09 15:05:00,134.05,134.13,134.0,134.11,11361.0,134.05,134.13,134.0,134.11,11361.0
2025-06-09 15:10:00,134.1,134.15,134.02,134.03,9266.0,134.1,134.15,134.02,134.03,9266.0
2025-06-09 15:15:00,134.01,134.08,133.98,134.0,8070.0,134.01,134.08,133.98,134.0,8070.0
2025-06-09 15:20:00,134.03,134.07,133.93,133.94,14346.0,134.03,134.07,133.93,133.94,14346.0
2025-06-09 15:25:00,133.95,133.97,133.85,133.89,16808.0,133.95,133.97,133.85,133.89,16808.0
2025-06-09 15:30:00,133.88,133.91,133.72,133.75,18368.0,133.88,133.91,133.72,133.75,18368.0
2025-06-09 15:35:00,133.79,133.9,133.74,133.79,12784.0,133.79,133.9,133.74,133.79,12784.0
2025-06-09 15:40:00,133.81,133.82,133.73,133.82,12143.0,133.81,133.82,133.73,133.82,12143.0
2025-06-09 15:45:00,133.79,133.85,133.74,133.77,22241.0,133.79,133.85,133.74,133.77,22241.0
2025-06-09 15:50:00,133.77,133.87,133.53,133.54,41669.0,133.77,133.87,133.53,133.54,41669.0
2025-06-09 15:55:00,133.58,133.68,133.5,133.51,117304.0,133.58,133.68,133.5,133.51,117304.0
2025-06-10 09:30:00,133.6,134.24,133.38,134.06,36197.0,133.6,134.24,133.38,134.06,36197.0
2025-06-10 09:35:00,133.96,134.26,133.89,134.16,8750.0,133.96,134.26,133.89,134.16,8750.0
2025-06-10 09:40:00,134.16,134.5,134.1,134.5,13524.0,134.16,134.5,134.1,134.5,13524.0
2025-06-10 09:45:00,134.5,135.0,134.37,134.75,29258.0,134.5,135.0,134.37,134.75,29258.0
2025-06-10 09:50:00,134.75,134.97,134.42,134.47,15469.0,134.75,134.97,134.42,134.47,15469.0
2025-06-10 09:55:00,134.48,134.95,134.27,134.63,15163.0,134.48,134.95,134.27,134.63,15163.0
2025-06-10 10:00:00,134.62,135.49,134.61,135.48,19173.0,134.62,135.49,134.61,135.48,19173.0
2025-06-10 10:05:00,135.34,135.49,135.19,135.3,21868.0,135.34,135.49,135.19,135.3,21868.0
2025-06-10 10:10:00,135.43,135.78,135.42,135.44,22418.0,135.43,135.78,135.42,135.44,22418.0
2025-06-10 10:15:00,135.45,135.68,135.31,135.41,28271.0,135.45,135.68,135.31,135.41,28271.0
2025-06-10 10:20:00,135.33,135.56,135.24,135.56,13787.0,135.33,135.56,135.24,135.56,13787.0
2025-06-10 10:25:00,135.51,135.59,134.95,135.24,19157.0,135.51,135.59,134.95,135.24,19157.0
2025-06-10 10:30:00,135.19,135.37,134.93,135.01,17611.0,135.19,135.37,134.93,135.01,17611.0
2025-06-10 10:35:00,135.12,135.38,135.01,135.37,13542.0,135.12,135.38,135.01,135.37,13542.0
2025-06-10 10:40:00,135.38,136.0,135.37,135.9,26590.0,135.38,136.0,135.37,135.9,26590.0
2025-06-10 10:45:00,135.9,135.94,135.47,135.59,27620.0,135.9,135.94,135.47,135.59,27620.0
2025-06-10 10:50:00,135.6,135.6,135.27,135.33,16321.0,135.6,135.6,135.27,135.33,16321.0
2025-06-10 10:55:00,135.32,135.32,134.96,135.03,20477.0,135.32,135.32,134.96,135.03,20477.0
2025-06-10 11:00:00,134.96,135.39,134.95,135.28,14603.0,134.96,135.39,134.95,135.28,14603.0
2025-06-10 11:05:00,135.24,135.42,135.08,135.08,6844.0,135.24,135.42,135.08,135.08,6844.0
2025-06-10 11:10:00,135.05,135.5,135.05,135.43,4538.0,135.05,135.5,135.05,135.43,4538.0
2025-06-10 11:15:00,135.43,135.6,135.41,135.42,7770.0,135.43,135.6,135.41,135.42,7770.0
2025-06-10 11:20:00,135.35,135.43,134.96,134.98,12063.0,135.35,135.43,134.96,134.98,12063.0
2025-06-10 11:25:00,134.97,135.09,134.74,134.89,7796.0,134.97,135.09,134.74,134.89,7796.0
2025-06-10 11:30:00,134.88,134.88,134.2,134.49,42324.0,134.88,134.88,134.2,134.49,42324.0
2025-06-10 11:35:00,134.38,135.08,134.38,135.08,16846.0,134.38,135.08,134.38,135.08,16846.0
2025-06-10 11:40:00,135.09,135.26,134.99,135.26,9129.0,135.09,135.26,134.99,135.26,9129.0
2025-06-10 11:45:00,135.2,135.28,135.06,135.06,6842.0,135.2,135.28,135.06,135.06,6842.0
2025-06-10 11:50:00,135.15,135.18,135.01,135.15,7688.0,135.15,135.18,135.01,135.15,7688.0
2025-06-10 11:55:00,135.07,135.13,134.95,134.97,4879.0,135.07,135.13,134.95,134.97,4879.0
2025-06-10 12:00:00,135.05,135.24,134.97,135.21,8784.0,135.05,135.24,134.97,135.21,8784.0
2025-06-10 12:05:00,135.18,135.21,134.95,135.01,4704.0,135.18,135.21,134.95,135.01,4704.0
2025-06-10 12:10:00,134.92,135.07,134.86,134.86,5038.0,134.92,135.07,134.86,134.86,5038.0
2025-06-10 12:15:00,134.91,134.92,134.48,134.55,17086.0,134.91,134.92,134.48,134.55,17086.0
2025-06-10 12:20:00,134.52,134.76,134.48,134.75,4764.0,134.52,134.76,134.48,134.75,4764.0
2025-06-10 12:25:00,134.71,134.71,134.58,134.6,6747.0,134.71,134.71,134.58,134.6,6747.0
2025-06-10 12:30:00,134.61,134.69,134.54,134.66,7776.0,134.61,134.69,134.54,134.66,7776.0
2025-06-10 12:35:00,134.64,134.66,134.47,134.53,13032.0,134.64,134.66,134.47,134.53,13032.0
2025-06-10 12:40:00,134.5,134.67,134.47,134.65,12451.0,134.5,134.67,134.47,134.65,12451.0
2025-06-10 12:45:00,134.65,134.7,134.54,134.55,8840.0,134.65,134.7,134.54,134.55,8840.0
2025-06-10 12:50:00,134.58,134.66,134.54,134.66,9060.0,134.58,134.66,134.54,134.66,9060.0
2025-06-10 12:55:00,134.68,134.78,134.56,134.59,6999.0,134.68,134.78,134.56,134.59,6999.0
2025-06-10 13:00:00,134.59,134.63,134.48,134.61,10935.0,134.59,134.63,134.48,134.61,10935.0
2025-06-10 13:05:00,134.61,134.63,134.5,134.63,5570.0,134.61,134.63,134.5,134.63,5570.0
2025-06-10 13:10:00,134.59,134.82,134.59,134.81,7787.0,134.59,134.82,134.59,134.81,7787.0
2025-06-10 13:15:00,134.81,135.01,134.74,134.91,13681.0,134.81,135.01,134.74,134.91,13681.0
2025-06-10 13:20:00,134.91,135.04,134.83,134.96,64494.0,134.91,135.04,134.83,134.96,64494.0
2025-06-10 13:25:00,134.96,134.96,134.72,134.76,20028.0,134.96,134.96,134.72,134.76,20028.0
2025-06-10 13:30:00,134.76,134.79,134.68,134.75,9449.0,134.76,134.79,134.68,134.75,9449.0
2025-06-10 13:35:00,134.78,134.78,134.48,134.53,9290.0,134.78,134.78,134.48,134.53,9290.0
2025-06-10 13:40:00,134.53,134.67,134.46,134.54,12251.0,134.53,134.67,134.46,134.54,12251.0
2025-06-10 13:45:00,134.55,134.55,134.38,134.45,27329.0,134.55,134.55,134.38,134.45,27329.0
2025-06-10 13:50:00,134.46,134.55,134.45,134.55,8411.0,134.46,134.55,134.45,134.55,8411.0
2025-06-10 13:55:00,134.58,134.64,134.4,134.46,24513.0,134.58,134.64,134.4,134.46,24513.0
2025-06-10 14:00:00,134.47,134.47,134.0,134.16,95646.0,134.47,134.47,134.0,134.16,95646.0
2025-06-10 14:05:00,134.16,134.67,134.11,134.59,20819.0,134.16,134.67,134.11,134.59,20819.0
2025-06-10 14:10:00,134.59,134.71,134.54,134.65,13429.0,134.59,134.71,134.54,134.65,13429.0
2025-06-10 14:15:00,134.66,134.89,134.57,134.87,16233.0,134.66,134.89,134.57,134.87,16233.0
2025-06-10 14:20:00,134.83,134.94,134.79,134.81,51080.0,134.83,134.94,134.79,134.81,51080.0
2025-06-10 14:25:00,134.81,134.93,134.68,134.73,15864.0,134.81,134.93,134.68,134.73,15864.0
2025-06-10 14:30:00,134.76,134.86,134.72,134.83,12951.0,134.76,134.86,134.72,134.83,12951.0
2025-06-10 14:35:00,134.84,135.02,134.83,134.96,14395.0,134.84,135.02,134.83,134.96,14395.0
2025-06-10 14:40:00,134.99,134.99,134.85,134.88,9948.0,134.99,134.99,134.85,134.88,9948.0
2025-06-10 14:45:00,134.88,134.9,134.8,134.85,13890.0,134.88,134.9,134.8,134.85,13890.0
2025-06-10 14:50:00,134.85,134.96,134.82,134.96,15530.0,134.85,134.96,134.82,134.96,15530.0
2025-06-10 14:55:00,134.98,135.22,134.92,135.15,16167.0,134.98,135.22,134.92,135.15,16167.0
2025-06-10 15:00:00,135.11,135.31,135.09,135.24,16069.0,135.11,135.31,135.09,135.24,16069.0
2025-06-10 15:05:00,135.23,135.44,135.23,135.44,18234.0,135.23,135.44,135.23,135.44,18234.0
2025-06-10 15:10:00,135.44,135.54,135.39,135.42,35571.0,135.44,135.54,135.39,135.42,35571.0
2025-06-10 15:15:00,135.44,135.44,135.31,135.38,30016.0,135.44,135.44,135.31,135.38,30016.0
2025-06-10 15:20:00,135.36,135.52,135.36,135.48,28000.0,135.36,135.52,135.36,135.48,28000.0
2025-06-10 15:25:00,135.51,135.58,135.46,135.54,22533.0,135.51,135.58,135.46,135.54,22533.0
2025-06-10 15:30:00,135.55,135.57,135.42,135.53,38301.0,135.55,135.57,135.42,135.53,38301.0
2025-06-10 15:35:00,135.51,135.56,135.37,135.45,38210.0,135.51,135.56,135.37,135.45,38210.0
2025-06-10 15:40:00,135.44,135.48,135.25,135.39,41938.0,135.44,135.48,135.25,135.39,41938.0
2025-06-10 15:45:00,135.4,135.41,135.28,135.28,55937.0,135.4,135.41,135.28,135.28,55937.0
2025-06-10 15:50:00,135.31,135.63,135.3,135.6,73952.0,135.31,135.63,135.3,135.6,73952.0
2025-06-10 15:55:00,135.62,136.15,135.54,135.63,301719.0,135.62,136.15,135.54,135.63,301719.0
2025-06-11 09:30:00,136.0,136.59,136.0,136.5,37258.0,136.0,136.59,136.0,136.5,37258.0
2025-06-11 09:35:00,136.48,137.95,136.48,137.94,26175.0,136.48,137.95,136.48,137.94,26175.0
2025-06-11 09:40:00,137.86,139.11,137.78,138.8,17208.0,137.86,139.11,137.78,138.8,17208.0
2025-06-11 09:45:00,138.64,138.77,138.27,138.77,24087.0,138.64,138.77,138.27,138.77,24087.0
2025-06-11 09:50:00,138.78,139.38,138.65,139.09,47630.0,138.78,139.38,138.65,139.09,47630.0
2025-06-11 09:55:00,139.09,139.5,138.98,139.2,24477.0,139.09,139.5,138.98,139.2,24477.0
2025-06-11 10:00:00,139.19,139.4,138.52,138.72,32829.0,139.19,139.4,138.52,138.72,32829.0
2025-06-11 10:05:00,138.69,138.84,138.31,138.71,28396.0,138.69,138.84,138.31,138.71,28396.0
2025-06-11 10:10:00,138.69,138.9,138.2,138.75,15926.0,138.69,138.9,138.2,138.75,15926.0
2025-06-11 10:15:00,138.68,139.0,138.6,138.97,19374.0,138.68,139.0,138.6,138.97,19374.0
2025-06-11 10:20:00,138.93,139.28,138.72,139.25,15137.0,138.93,139.28,138.72,139.25,15137.0
2025-06-11 10:25:00,139.22,139.35,138.9,138.97,11668.0,139.22,139.35,138.9,138.97,11668.0
2025-06-11 10:30:00,138.97,139.0,138.73,138.94,35148.0,138.97,139.0,138.73,138.94,35148.0
2025-06-11 10:35:00,138.85,139.05,138.85,139.05,14730.0,138.85,139.05,138.85,139.05,14730.0
2025-06-11 10:40:00,139.0,139.49,138.89,139.42,37302.0,139.0,139.49,138.89,139.42,37302.0
2025-06-11 10:45:00,139.41,139.47,139.21,139.22,15650.0,139.41,139.47,139.21,139.22,15650.0
2025-06-11 10:50:00,139.24,139.32,139.1,139.19,7230.0,139.24,139.32,139.1,139.19,7230.0
2025-06-11 10:55:00,139.16,139.3,139.07,139.09,12598.0,139.16,139.3,139.07,139.09,12598.0
2025-06-11 11:00:00,139.14,139.32,139.03,139.32,16381.0,139.14,139.32,139.03,139.32,16381.0
2025-06-11 11:05:00,139.25,139.25,138.61,138.76,19422.0,139.25,139.25,138.61,138.76,19422.0
2025-06-11 11:10:00,138.66,139.19,138.56,139.04,36874.0,138.66,139.19,138.56,139.04,36874.0
2025-06-11 11:15:00,139.08,139.18,138.95,139.16,9793.0,139.08,139.18,138.95,139.16,9793.0
2025-06-11 11:20:00,139.16,139.26,139.04,139.26,11595.0,139.16,139.26,139.04,139.26,11595.0
2025-06-11 11:25:00,139.24,139.3,139.1,139.13,25680.0,139.24,139.3,139.1,139.13,25680.0
2025-06-11 11:30:00,139.15,139.16,138.89,139.16,11464.0,139.15,139.16,138.89,139.16,11464.0
2025-06-11 11:35:00,139.15,139.46,139.13,139.33,21681.0,139.15,139.46,139.13,139.33,21681.0
2025-06-11 11:40:00,139.31,139.4,139.0,139.03,17161.0,139.31,139.4,139.0,139.03,17161.0
2025-06-11 11:45:00,139.01,139.11,138.73,138.87,11096.0,139.01,139.11,138.73,138.87,11096.0
2025-06-11 11:50:00,138.87,139.12,138.86,139.04,8492.0,138.87,139.12,138.86,139.04,8492.0
2025-06-11 11:55:00,139.03,139.22,138.96,139.18,12131.0,139.03,139.22,138.96,139.18,12131.0
2025-06-11 12:00:00,139.21,139.43,139.01,139.1,21230.0,139.21,139.43,139.01,139.1,21230.0
2025-06-11 12:05:00,139.1,139.1,138.67,138.9,19857.0,139.1,139.1,138.67,138.9,19857.0
2025-06-11 12:10:00,138.88,138.88,138.55,138.69,3845.0,138.88,138.88,138.55,138.69,3845.0
2025-06-11 12:15:00,138.69,138.77,138.42,138.45,4443.0,138.69,138.77,138.42,138.45,4443.0
2025-06-11 12:20:00,138.42,138.5,138.3,138.5,6040.0,138.42,138.5,138.3,138.5,6040.0
2025-06-11 12:25:00,138.56,138.81,138.56,138.71,6645.0,138.56,138.81,138.56,138.71,6645.0
2025-06-11 12:30:00,138.75,138.82,138.62,138.69,4903.0,138.75,138.82,138.62,138.69,4903.0
2025-06-11 12:35:00,138.69,138.69,138.48,138.58,6610.0,138.69,138.69,138.48,138.58,6610.0
2025-06-11 12:40:00,138.56,138.56,138.32,138.46,4957.0,138.56,138.56,138.32,138.46,4957.0
2025-06-11 12:45:00,138.43,138.63,138.4,138.58,9847.0,138.43,138.63,138.4,138.58,9847.0
2025-06-11 12:50:00,138.58,138.73,138.56,138.62,7749.0,138.58,138.73,138.56,138.62,7749.0
2025-06-11 12:55:00,138.61,138.67,138.51,138.66,4050.0,138.61,138.67,138.51,138.66,4050.0
2025-06-11 13:00:00,138.66,138.83,138.56,138.76,6831.0,138.66,138.83,138.56,138.76,6831.0
2025-06-11 13:05:00,138.75,138.78,138.6,138.74,6502.0,138.75,138.78,138.6,138.74,6502.0
2025-06-11 13:10:00,138.7,138.82,138.63,138.64,5134.0,138.7,138.82,138.63,138.64,5134.0
2025-06-11 13:15:00,138.62,138.78,138.54,138.76,16486.0,138.62,138.78,138.54,138.76,16486.0
2025-06-11 13:20:00,138.76,139.07,138.72,139.03,10553.0,138.76,139.07,138.72,139.03,10553.0
2025-06-11 13:25:00,139.06,139.15,138.9,138.9,10463.0,139.06,139.15,138.9,138.9,10463.0
2025-06-11 13:30:00,138.91,138.93,138.83,138.85,5182.0,138.91,138.93,138.83,138.85,5182.0
2025-06-11 13:35:00,138.88,138.97,138.81,138.93,5805.0,138.88,138.97,138.81,138.93,5805.0
2025-06-11 13:40:00,138.93,139.02,138.68,138.79,7089.0,138.93,139.02,138.68,138.79,7089.0
2025-06-11 13:45:00,138.78,138.83,138.67,138.69,6893.0,138.78,138.83,138.67,138.69,6893.0
2025-06-11 13:50:00,138.62,138.74,138.59,138.73,5466.0,138.62,138.74,138.59,138.73,5466.0
2025-06-11 13:55:00,138.73,138.76,138.29,138.29,7679.0,138.73,138.76,138.29,138.29,7679.0
2025-06-11 14:00:00,138.43,138.54,137.56,137.86,19691.0,138.43,138.54,137.56,137.86,19691.0
2025-06-11 14:05:00,137.74,138.26,137.74,138.25,10487.0,137.74,138.26,137.74,138.25,10487.0
2025-06-11 14:10:00,138.13,138.15,137.76,137.81,6482.0,138.13,138.15,137.76,137.81,6482.0
2025-06-11 14:15:00,137.81,137.81,137.28,137.45,11499.0,137.81,137.81,137.28,137.45,11499.0
2025-06-11 14:20:00,137.53,137.75,137.4,137.72,26917.0,137.53,137.75,137.4,137.72,26917.0
2025-06-11 14:25:00,137.75,137.91,137.69,137.79,5989.0,137.75,137.91,137.69,137.79,5989.0
2025-06-11 14:30:00,137.69,137.92,137.52,137.92,8470.0,137.69,137.92,137.52,137.92,8470.0
2025-06-11 14:35:00,137.86,138.04,137.77,137.98,8254.0,137.86,138.04,137.77,137.98,8254.0
2025-06-11 14:40:00,137.96,138.17,137.86,138.11,8517.0,137.96,138.17,137.86,138.11,8517.0
2025-06-11 14:45:00,138.16,138.31,138.07,138.22,40981.0,138.16,138.31,138.07,138.22,40981.0
2025-06-11 14:50:00,138.17,138.21,137.94,138.03,8160.0,138.17,138.21,137.94,138.03,8160.0
2025-06-11 14:55:00,137.98,138.18,137.84,138.1,27276.0,137.98,138.18,137.84,138.1,27276.0
2025-06-11 15:00:00,138.1,138.21,137.76,137.8,24841.0,138.1,138.21,137.76,137.8,24841.0
2025-06-11 15:05:00,137.74,137.84,137.53,137.77,40430.0,137.74,137.84,137.53,137.77,40430.0
2025-06-11 15:10:00,137.75,137.85,137.69,137.77,18707.0,137.75,137.85,137.69,137.77,18707.0
2025-06-11 15:15:00,137.72,137.78,137.48,137.56,9328.0,137.72,137.78,137.48,137.56,9328.0
2025-06-11 15:20:00,137.53,137.93,137.48,137.89,19448.0,137.53,137.93,137.48,137.89,19448.0
2025-06-11 15:25:00,137.91,137.96,137.62,137.81,22848.0,137.91,137.96,137.62,137.81,22848.0
2025-06-11 15:30:00,137.85,138.01,137.61,137.62,46058.0,137.85,138.01,137.61,137.62,46058.0
2025-06-11 15:35:00,137.58,137.82,137.55,137.78,23595.0,137.58,137.82,137.55,137.78,23595.0
2025-06-11 15:40:00,137.78,137.89,137.61,137.79,29277.0,137.78,137.89,137.61,137.79,29277.0
2025-06-11 15:45:00,137.79,137.95,137.64,137.68,34773.0,137.79,137.95,137.64,137.68,34773.0
2025-06-11 15:50:00,137.7,138.09,137.69,137.98,55985.0,137.7,138.09,137.69,137.98,55985.0
2025-06-11 15:55:00,137.97,138.33,137.95,138.11,148378.0,137.97,138.33,137.95,138.11,148378.0
2025-06-12 09:30:00,136.11,137.36,136.11,136.56,38952.0,136.11,137.36,136.11,136.56,38952.0
2025-06-12 09:35:00,136.57,136.82,136.13,136.24,16546.0,136.57,136.82,136.13,136.24,16546.0
2025-06-12 09:40:00,136.27,136.6,136.05,136.52,9428.0,136.27,136.6,136.05,136.52,9428.0
2025-06-12 09:45:00,136.48,136.63,136.34,136.63,5986.0,136.48,136.63,136.34,136.63,5986.0
2025-06-12 09:50:00,136.72,137.28,136.7,136.85,7407.0,136.72,137.28,136.7,136.85,7407.0
2025-06-12 09:55:00,136.64,136.9,136.55,136.6,11158.0,136.64,136.9,136.55,136.6,11158.0
2025-06-12 10:00:00,136.6,136.66,136.43,136.5,42294.0,136.6,136.66,136.43,136.5,42294.0
2025-06-12 10:05:00,136.45,137.07,136.41,136.83,24806.0,136.45,137.07,136.41,136.83,24806.0
2025-06-12 10:10:00,136.82,136.83,136.64,136.69,11312.0,136.82,136.83,136.64,136.69,11312.0
2025-06-12 10:15:00,136.8,137.14,136.8,136.98,9193.0,136.8,137.14,136.8,136.98,9193.0
2025-06-12 10:20:00,136.98,137.34,136.95,137.33,9053.0,136.98,137.34,136.95,137.33,9053.0
2025-06-12 10:25:00,137.26,137.56,137.25,137.48,6620.0,137.26,137.56,137.25,137.48,6620.0
2025-06-12 10:30:00,137.43,137.68,137.4,137.6,9174.0,137.43,137.68,137.4,137.6,9174.0
2025-06-12 10:35:00,137.6,137.64,137.42,137.44,6088.0,137.6,137.64,137.42,137.44,6088.0
2025-06-12 10:40:00,137.52,137.61,137.41,137.41,7819.0,137.52,137.61,137.41,137.41,7819.0
2025-06-12 10:45:00,137.45,137.58,137.37,137.41,5261.0,137.45,137.58,137.37,137.41,5261.0
2025-06-12 10:50:00,137.41,137.45,137.06,137.06,7586.0,137.41,137.45,137.06,137.06,7586.0
2025-06-12 10:55:00,137.0,137.01,136.8,136.81,7582.0,137.0,137.01,136.8,136.81,7582.0
2025-06-12 11:00:00,136.76,137.27,136.76,137.05,5555.0,136.76,137.27,136.76,137.05,5555.0
2025-06-12 11:05:00,137.15,137.17,136.9,136.96,3704.0,137.15,137.17,136.9,136.96,3704.0
2025-06-12 11:10:00,136.91,137.08,136.83,137.08,4266.0,136.91,137.08,136.83,137.08,4266.0
2025-06-12 11:15:00,137.02,137.05,136.85,136.95,5050.0,137.02,137.05,136.85,136.95,5050.0
2025-06-12 11:20:00,136.88,136.88,136.5,136.52,8498.0,136.88,136.88,136.5,136.52,8498.0
2025-06-12 11:25:00,136.51,136.71,136.49,136.56,46086.0,136.51,136.71,136.49,136.56,46086.0
2025-06-12 11:30:00,136.59,136.65,136.29,136.29,106654.0,136.59,136.65,136.29,136.29,106654.0
2025-06-12 11:35:00,136.35,136.48,136.0,136.13,18053.0,136.35,136.48,136.0,136.13,18053.0
2025-06-12 11:40:00,136.13,136.32,136.12,136.23,10937.0,136.13,136.32,136.12,136.23,10937.0
2025-06-12 11:45:00,136.24,136.24,136.1,136.16,4999.0,136.24,136.24,136.1,136.16,4999.0
2025-06-12 11:50:00,136.15,136.38,136.14,136.34,6053.0,136.15,136.38,136.14,136.34,6053.0
2025-06-12 11:55:00,136.38,136.44,136.3,136.41,6045.0,136.38,136.44,136.3,136.41,6045.0
2025-06-12 12:00:00,136.45,136.47,136.0,136.05,4591.0,136.45,136.47,136.0,136.05,4591.0
2025-06-12 12:05:00,136.12,136.29,136.04,136.28,6369.0,136.12,136.29,136.04,136.28,6369.0
2025-06-12 12:10:00,136.34,136.75,136.34,136.75,8160.0,136.34,136.75,136.34,136.75,8160.0
2025-06-12 12:15:00,136.76,136.85,136.48,136.52,20712.0,136.76,136.85,136.48,136.52,20712.0
2025-06-12 12:20:00,136.56,136.77,136.54,136.57,3675.0,136.56,136.77,136.54,136.57,3675.0
2025-06-12 12:25:00,136.62,136.86,136.54,136.84,7546.0,136.62,136.86,136.54,136.84,7546.0
2025-06-12 12:30:00,136.86,136.91,136.62,136.83,11100.0,136.86,136.91,136.62,136.83,11100.0
2025-06-12 12:35:00,136.87,137.04,136.86,137.04,2448.0,136.87,137.04,136.86,137.04,2448.0
2025-06-12 12:40:00,137.04,137.19,137.04,137.15,4152.0,137.04,137.19,137.04,137.15,4152.0
2025-06-12 12:45:00,137.15,137.15,136.96,137.0,13090.0,137.15,137.15,136.96,137.0,13090.0
2025-06-12 12:50:00,137.0,137.0,136.87,136.93,12360.0,137.0,137.0,136.87,136.93,12360.0
2025-06-12 12:55:00,136.93,136.97,136.83,136.94,10307.0,136.93,136.97,136.83,136.94,10307.0
2025-06-12 13:00:00,136.92,137.24,136.92,137.17,9268.0,136.92,137.24,136.92,137.17,9268.0
2025-06-12 13:05:00,137.22,137.35,137.21,137.3,2351.0,137.22,137.35,137.21,137.3,2351.0
2025-06-12 13:10:00,137.34,137.4,137.29,137.36,4713.0,137.34,137.4,137.29,137.36,4713.0
2025-06-12 13:15:00,137.35,137.5,137.33,137.47,8102.0,137.35,137.5,137.33,137.47,8102.0
2025-06-12 13:20:00,137.47,137.47,137.29,137.3,13957.0,137.47,137.47,137.29,137.3,13957.0
2025-06-12 13:25:00,137.32,137.32,137.15,137.22,8985.0,137.32,137.32,137.15,137.22,8985.0
2025-06-12 13:30:00,137.22,137.47,137.21,137.47,3098.0,137.22,137.47,137.21,137.47,3098.0
2025-06-12 13:35:00,137.44,137.45,137.33,137.39,13752.0,137.44,137.45,137.33,137.39,13752.0
2025-06-12 13:40:00,137.39,137.42,137.32,137.32,6286.0,137.39,137.42,137.32,137.32,6286.0
2025-06-12 13:45:00,137.32,137.33,137.25,137.3,9763.0,137.32,137.33,137.25,137.3,9763.0
2025-06-12 13:50:00,137.31,137.41,137.26,137.34,8360.0,137.31,137.41,137.26,137.34,8360.0
2025-06-12 13:55:00,137.34,137.36,137.19,137.21,7611.0,137.34,137.36,137.19,137.21,7611.0
2025-06-12 14:00:00,137.25,137.33,137.19,137.32,9167.0,137.25,137.33,137.19,137.32,9167.0
2025-06-12 14:05:00,137.32,137.37,137.28,137.32,2661.0,137.32,137.37,137.28,137.32,2661.0
2025-06-12 14:10:00,137.3,137.35,137.26,137.31,5415.0,137.3,137.35,137.26,137.31,5415.0
2025-06-12 14:15:00,137.27,137.53,137.27,137.47,10338.0,137.27,137.53,137.27,137.47,10338.0
2025-06-12 14:20:00,137.49,137.5,137.35,137.35,4806.0,137.49,137.5,137.35,137.35,4806.0
2025-06-12 14:25:00,137.38,137.38,137.12,137.24,9836.0,137.38,137.38,137.12,137.24,9836.0
2025-06-12 14:30:00,137.22,137.47,137.18,137.44,11165.0,137.22,137.47,137.18,137.44,11165.0
2025-06-12 14:35:00,137.46,137.57,137.43,137.52,6367.0,137.46,137.57,137.43,137.52,6367.0
2025-06-12 14:40:00,137.52,137.53,137.33,137.36,6595.0,137.52,137.53,137.33,137.36,6595.0
2025-06-12 14:45:00,137.35,137.44,137.33,137.38,6623.0,137.35,137.44,137.33,137.38,6623.0
2025-06-12 14:50:00,137.37,137.49,137.32,137.46,3574.0,137.37,137.49,137.32,137.46,3574.0
2025-06-12 14:55:00,137.48,138.07,137.48,138.07,34001.0,137.48,138.07,137.48,138.07,34001.0
2025-06-12 15:00:00,138.05,138.21,137.96,138.15,37768.0,138.05,138.21,137.96,138.15,37768.0
2025-06-12 15:05:00,138.17,138.25,138.16,138.25,24022.0,138.17,138.25,138.16,138.25,24022.0
2025-06-12 15:10:00,138.27,138.3,138.13,138.16,38521.0,138.27,138.3,138.13,138.16,38521.0
2025-06-12 15:15:00,138.18,138.38,138.17,138.38,35225.0,138.18,138.38,138.17,138.38,35225.0
2025-06-12 15:20:00,138.38,138.43,138.35,138.42,18651.0,138.38,138.43,138.35,138.42,18651.0
2025-06-12 15:25:00,138.41,138.43,138.28,138.31,40250.0,138.41,138.43,138.28,138.31,40250.0
2025-06-12 15:30:00,138.28,138.37,138.22,138.34,53979.0,138.28,138.37,138.22,138.34,53979.0
2025-06-12 15:35:00,138.34,138.48,138.32,138.47,56894.0,138.34,138.48,138.32,138.47,56894.0
2025-06-12 15:40:00,138.47,138.52,138.31,138.31,57610.0,138.47,138.52,138.31,138.31,57610.0
2025-06-12 15:45:00,138.33,138.41,138.07,138.09,53713.0,138.33,138.41,138.07,138.09,53713.0
2025-06-12 15:50:00,138.1,138.19,137.97,138.04,82141.0,138.1,138.19,137.97,138.04,82141.0
2025-06-12 15:55:00,138.04,138.29,138.04,138.12,255815.0,138.04,138.29,138.04,138.12,255815.0
2025-06-13 09:30:00,135.54,136.62,135.14,135.16,44733.0,135.54,136.62,135.14,135.16,44733.0
2025-06-13 09:35:00,135.42,135.63,135.11,135.43,6639.0,135.42,135.63,135.11,135.43,6639.0
2025-06-13 09:40:00,135.44,135.45,135.0,135.28,25403.0,135.44,135.45,135.0,135.28,25403.0
2025-06-13 09:45:00,135.21,135.22,134.49,134.65,26308.0,135.21,135.22,134.49,134.65,26308.0
2025-06-13 09:50:00,134.65,134.88,134.23,134.3,47057.0,134.65,134.88,134.23,134.3,47057.0
2025-06-13 09:55:00,134.23,134.28,133.58,133.65,22402.0,134.23,134.28,133.58,133.65,22402.0
2025-06-13 10:00:00,133.74,134.17,133.54,133.67,95347.0,133.74,134.17,133.54,133.67,95347.0
2025-06-13 10:05:00,133.67,133.79,133.2,133.67,29595.0,133.67,133.79,133.2,133.67,29595.0
2025-06-13 10:10:00,133.73,133.73,132.82,133.06,43894.0,133.73,133.73,132.82,133.06,43894.0
2025-06-13 10:15:00,133.03,133.2,132.82,133.0,86958.0,133.03,133.2,132.82,133.0,86958.0
2025-06-13 10:20:00,132.99,133.35,132.61,133.29,68245.0,132.99,133.35,132.61,133.29,68245.0
2025-06-13 10:25:00,133.28,133.29,132.57,132.59,38304.0,133.28,133.29,132.57,132.59,38304.0
2025-06-13 10:30:00,132.59,133.03,132.53,132.98,37978.0,132.59,133.03,132.53,132.98,37978.0
2025-06-13 10:35:00,132.94,133.09,132.7,133.06,26472.0,132.94,133.09,132.7,133.06,26472.0
2025-06-13 10:40:00,133.03,133.35,132.94,133.0,44536.0,133.03,133.35,132.94,133.0,44536.0
2025-06-13 10:45:00,133.0,133.17,132.82,133.06,13389.0,133.0,133.17,132.82,133.06,13389.0
2025-06-13 10:50:00,133.03,133.68,132.99,133.58,44579.0,133.03,133.68,132.99,133.58,44579.0
2025-06-13 10:55:00,133.59,133.74,133.38,133.44,45464.0,133.59,133.74,133.38,133.44,45464.0
2025-06-13 11:00:00,133.48,133.66,133.39,133.62,29833.0,133.48,133.66,133.39,133.62,29833.0
2025-06-13 11:05:00,133.62,133.69,133.44,133.53,17291.0,133.62,133.69,133.44,133.53,17291.0
2025-06-13 11:10:00,133.56,133.7,133.38,133.67,36975.0,133.56,133.7,133.38,133.67,36975.0
2025-06-13 11:15:00,133.66,133.81,133.57,133.75,22659.0,133.66,133.81,133.57,133.75,22659.0
2025-06-13 11:20:00,133.79,133.96,133.74,133.8,73023.0,133.79,133.96,133.74,133.8,73023.0
2025-06-13 11:25:00,133.73,133.94,133.7,133.91,43168.0,133.73,133.94,133.7,133.91,43168.0
2025-06-13 11:30:00,133.91,134.05,133.72,133.84,59197.0,133.91,134.05,133.72,133.84,59197.0
2025-06-13 11:35:00,133.81,133.88,133.66,133.69,13042.0,133.81,133.88,133.66,133.69,13042.0
2025-06-13 11:40:00,133.63,133.8,133.49,133.75,12130.0,133.63,133.8,133.49,133.75,12130.0
2025-06-13 11:45:00,133.71,133.8,133.55,133.58,35207.0,133.71,133.8,133.55,133.58,35207.0
2025-06-13 11:50:00,133.6,133.7,133.54,133.69,7429.0,133.6,133.7,133.54,133.69,7429.0
2025-06-13 11:55:00,133.69,133.7,133.41,133.62,40630.0,133.69,133.7,133.41,133.62,40630.0
2025-06-13 12:00:00,133.63,133.63,133.35,133.41,25836.0,133.63,133.63,133.35,133.41,25836.0
2025-06-13 12:05:00,133.42,133.54,133.32,133.45,9212.0,133.42,133.54,133.32,133.45,9212.0
2025-06-13 12:10:00,133.48,133.62,133.45,133.54,16641.0,133.48,133.62,133.45,133.54,16641.0
2025-06-13 12:15:00,133.48,133.51,133.23,133.26,18521.0,133.48,133.51,133.23,133.26,18521.0
2025-06-13 12:20:00,133.23,133.27,133.0,133.08,17641.0,133.23,133.27,133.0,133.08,17641.0
2025-06-13 12:25:00,133.08,133.08,132.73,132.86,46026.0,133.08,133.08,132.73,132.86,46026.0
2025-06-13 12:30:00,132.86,133.03,132.84,132.94,17180.0,132.86,133.03,132.84,132.94,17180.0
2025-06-13 12:35:00,132.97,132.97,132.48,132.56,29368.0,132.97,132.97,132.48,132.56,29368.0
2025-06-13 12:40:00,132.44,132.67,132.4,132.67,7884.0,132.44,132.67,132.4,132.67,7884.0
2025-06-13 12:45:00,132.64,132.81,132.56,132.67,6819.0,132.64,132.81,132.56,132.67,6819.0
2025-06-13 12:50:00,132.64,132.98,132.61,132.92,10948.0,132.64,132.98,132.61,132.92,10948.0
2025-06-13 12:55:00,132.94,133.02,132.74,132.74,10931.0,132.94,133.02,132.74,132.74,10931.0
2025-06-13 13:00:00,132.72,132.85,132.61,132.61,9847.0,132.72,132.85,132.61,132.61,9847.0
2025-06-13 13:05:00,132.65,132.68,132.47,132.57,8675.0,132.65,132.68,132.47,132.57,8675.0
2025-06-13 13:10:00,132.49,132.56,132.32,132.32,16455.0,132.49,132.56,132.32,132.32,16455.0
2025-06-13 13:15:00,132.38,132.38,132.09,132.31,12214.0,132.38,132.38,132.09,132.31,12214.0
2025-06-13 13:20:00,132.34,132.66,132.34,132.55,10239.0,132.34,132.66,132.34,132.55,10239.0
2025-06-13 13:25:00,132.55,132.56,132.22,132.22,5487.0,132.55,132.56,132.22,132.22,5487.0
2025-06-13 13:30:00,132.16,132.31,132.07,132.09,5065.0,132.16,132.31,132.07,132.09,5065.0
2025-06-13 13:35:00,132.12,132.23,132.04,132.22,5848.0,132.12,132.23,132.04,132.22,5848.0
2025-06-13 13:40:00,132.2,132.33,131.92,132.02,11224.0,132.2,132.33,131.92,132.02,11224.0
2025-06-13 13:45:00,132.01,132.14,131.94,131.96,22902.0,132.01,132.14,131.94,131.96,22902.0
2025-06-13 13:50:00,131.96,132.27,131.93,132.21,52851.0,131.96,132.27,131.93,132.21,52851.0
2025-06-13 13:55:00,132.18,132.3,132.11,132.28,10970.0,132.18,132.3,132.11,132.28,10970.0
2025-06-13 14:00:00,132.25,132.38,131.75,131.89,24612.0,132.25,132.38,131.75,131.89,24612.0
2025-06-13 14:05:00,131.89,132.09,131.71,131.82,38198.0,131.89,132.09,131.71,131.82,38198.0
2025-06-13 14:10:00,131.81,131.95,131.69,131.75,17365.0,131.81,131.95,131.69,131.75,17365.0
2025-06-13 14:15:00,131.77,131.78,131.52,131.78,29729.0,131.77,131.78,131.52,131.78,29729.0
2025-06-13 14:20:00,131.78,131.78,131.56,131.75,11377.0,131.78,131.78,131.56,131.75,11377.0
2025-06-13 14:25:00,131.71,131.74,131.42,131.7,43302.0,131.71,131.74,131.42,131.7,43302.0
2025-06-13 14:30:00,131.72,131.87,131.41,131.66,41883.0,131.72,131.87,131.41,131.66,41883.0
2025-06-13 14:35:00,131.63,131.73,131.23,131.34,13503.0,131.63,131.73,131.23,131.34,13503.0
2025-06-13 14:40:00,131.26,131.64,131.19,131.61,29141.0,131.26,131.64,131.19,131.61,29141.0
2025-06-13 14:45:00,131.65,131.96,131.59,131.65,22308.0,131.65,131.96,131.59,131.65,22308.0
2025-06-13 14:50:00,131.57,131.96,131.57,131.96,8405.0,131.57,131.96,131.57,131.96,8405.0
2025-06-13 14:55:00,131.96,132.02,131.7,132.02,14654.0,131.96,132.02,131.7,132.02,14654.0
2025-06-13 15:00:00,131.98,132.03,131.66,131.92,11681.0,131.98,132.03,131.66,131.92,11681.0
2025-06-13 15:05:00,131.88,132.25,131.84,132.19,18798.0,131.88,132.25,131.84,132.19,18798.0
2025-06-13 15:10:00,132.19,132.31,132.08,132.13,27860.0,132.19,132.31,132.08,132.13,27860.0
2025-06-13 15:15:00,132.15,132.15,131.91,131.97,11788.0,132.15,132.15,131.91,131.97,11788.0
2025-06-13 15:20:00,132.02,132.13,131.77,132.01,44562.0,132.02,132.13,131.77,132.01,44562.0
2025-06-13 15:25:00,132.01,132.01,131.74,131.76,41510.0,132.01,132.01,131.74,131.76,41510.0
2025-06-13 15:30:00,131.78,131.87,131.6,131.65,27386.0,131.78,131.87,131.6,131.65,27386.0
2025-06-13 15:35:00,131.65,131.97,131.62,131.93,34227.0,131.65,131.97,131.62,131.93,34227.0
2025-06-13 15:40:00,131.92,131.99,131.79,131.82,63379.0,131.92,131.99,131.79,131.82,63379.0
2025-06-13 15:45:00,131.85,132.04,131.57,131.83,65754.0,131.85,132.04,131.57,131.83,65754.0
2025-06-13 15:50:00,131.9,132.01,131.82,131.97,45962.0,131.9,132.01,131.82,131.97,45962.0
2025-06-13 15:55:00,131.93,132.22,131.84,132.11,197143.0,131.93,132.22,131.84,132.11,197143.0
2025-06-16 09:30:00,133.5,134.44,133.4,134.17,56178.0,133.5,134.44,133.4,134.17,56178.0
2025-06-16 09:35:00,134.15,134.15,133.23,133.23,21026.0,134.15,134.15,133.23,133.23,21026.0
2025-06-16 09:40:00,133.14,133.17,132.83,133.17,10130.0,133.14,133.17,132.83,133.17,10130.0
2025-06-16 09:45:00,133.17,133.69,133.16,133.57,14386.0,133.17,133.69,133.16,133.57,14386.0
2025-06-16 09:50:00,133.72,133.8,133.45,133.66,12904.0,133.72,133.8,133.45,133.66,12904.0
2025-06-16 09:55:00,133.59,134.02,133.59,134.02,15009.0,133.59,134.02,133.59,134.02,15009.0
2025-06-16 10:00:00,134.12,134.23,133.83,134.08,16607.0,134.12,134.23,133.83,134.08,16607.0
2025-06-16 10:05:00,134.18,134.57,134.14,134.42,9001.0,134.18,134.57,134.14,134.42,9001.0
2025-06-16 10:10:00,134.55,134.95,134.47,134.88,11431.0,134.55,134.95,134.47,134.88,11431.0
2025-06-16 10:15:00,134.94,135.82,134.94,135.78,39886.0,134.94,135.82,134.94,135.78,39886.0
2025-06-16 10:20:00,135.8,136.04,135.68,135.77,12320.0,135.8,136.04,135.68,135.77,12320.0
2025-06-16 10:25:00,135.78,136.22,135.67,135.71,28270.0,135.78,136.22,135.67,135.71,28270.0
2025-06-16 10:30:00,135.78,136.2,135.7,136.2,10753.0,135.78,136.2,135.7,136.2,10753.0
2025-06-16 10:35:00,136.25,136.27,135.95,135.95,6761.0,136.25,136.27,135.95,135.95,6761.0
2025-06-16 10:40:00,136.0,136.11,135.86,135.99,45965.0,136.0,136.11,135.86,135.99,45965.0
2025-06-16 10:45:00,136.11,136.38,135.92,135.92,10330.0,136.11,136.38,135.92,135.92,10330.0
2025-06-16 10:50:00,135.93,135.99,135.65,135.86,12910.0,135.93,135.99,135.65,135.86,12910.0
2025-06-16 10:55:00,135.87,135.93,135.68,135.81,4374.0,135.87,135.93,135.68,135.81,4374.0
2025-06-16 11:00:00,135.78,135.96,135.76,135.91,13807.0,135.78,135.96,135.76,135.91,13807.0
2025-06-16 11:05:00,135.88,135.9,135.45,135.46,4897.0,135.88,135.9,135.45,135.46,4897.0
2025-06-16 11:10:00,135.47,135.61,135.39,135.6,2677.0,135.47,135.61,135.39,135.6,2677.0
2025-06-16 11:15:00,135.61,135.73,135.53,135.56,9552.0,135.61,135.73,135.53,135.56,9552.0
2025-06-16 11:20:00,135.63,135.68,135.48,135.64,7690.0,135.63,135.68,135.48,135.64,7690.0
2025-06-16 11:25:00,135.68,135.68,135.29,135.31,6454.0,135.68,135.68,135.29,135.31,6454.0
2025-06-16 11:30:00,135.42,135.46,135.22,135.32,3378.0,135.42,135.46,135.22,135.32,3378.0
2025-06-16 11:35:00,135.27,135.43,135.22,135.39,8005.0,135.27,135.43,135.22,135.39,8005.0
2025-06-16 11:40:00,135.36,135.48,135.27,135.27,7756.0,135.36,135.48,135.27,135.27,7756.0
2025-06-16 11:45:00,135.28,135.42,135.19,135.41,9566.0,135.28,135.42,135.19,135.41,9566.0
2025-06-16 11:50:00,135.4,135.5,135.34,135.42,7670.0,135.4,135.5,135.34,135.42,7670.0
2025-06-16 11:55:00,135.44,135.49,135.18,135.19,6113.0,135.44,135.49,135.18,135.19,6113.0
2025-06-16 12:00:00,135.24,135.28,134.85,134.95,7248.0,135.24,135.28,134.85,134.95,7248.0
2025-06-16 12:05:00,134.88,134.97,134.78,134.89,4448.0,134.88,134.97,134.78,134.89,4448.0
2025-06-16 12:10:00,134.84,134.97,134.82,134.88,2179.0,134.84,134.97,134.82,134.88,2179.0
2025-06-16 12:15:00,134.88,135.01,134.88,134.92,6736.0,134.88,135.01,134.88,134.92,6736.0
2025-06-16 12:20:00,134.94,135.01,134.85,134.92,5694.0,134.94,135.01,134.85,134.92,5694.0
2025-06-16 12:25:00,134.92,134.95,134.78,134.89,4049.0,134.92,134.95,134.78,134.89,4049.0
2025-06-16 12:30:00,134.95,135.01,134.8,134.8,7361.0,134.95,135.01,134.8,134.8,7361.0
2025-06-16 12:35:00,134.84,134.94,134.81,134.88,9540.0,134.84,134.94,134.81,134.88,9540.0
2025-06-16 12:40:00,134.89,134.98,134.72,134.72,9717.0,134.89,134.98,134.72,134.72,9717.0
2025-06-16 12:45:00,134.72,134.79,134.6,134.61,4680.0,134.72,134.79,134.6,134.61,4680.0
2025-06-16 12:50:00,134.6,134.71,134.59,134.66,4686.0,134.6,134.71,134.59,134.66,4686.0
2025-06-16 12:55:00,134.62,134.72,134.6,134.64,4254.0,134.62,134.72,134.6,134.64,4254.0
2025-06-16 13:00:00,134.64,134.72,134.56,134.56,6632.0,134.64,134.72,134.56,134.56,6632.0
2025-06-16 13:05:00,134.51,134.55,134.41,134.52,8122.0,134.51,134.55,134.41,134.52,8122.0
2025-06-16 13:10:00,134.52,134.63,134.48,134.52,10532.0,134.52,134.63,134.48,134.52,10532.0
2025-06-16 13:15:00,134.52,134.68,134.47,134.63,9409.0,134.52,134.68,134.47,134.63,9409.0
2025-06-16 13:20:00,134.54,134.55,134.38,134.39,44151.0,134.54,134.55,134.38,134.39,44151.0
2025-06-16 13:25:00,134.42,134.83,134.42,134.77,8807.0,134.42,134.83,134.42,134.77,8807.0
2025-06-16 13:30:00,134.75,134.87,134.75,134.86,6433.0,134.75,134.87,134.75,134.86,6433.0
2025-06-16 13:35:00,134.82,134.82,134.57,134.58,6680.0,134.82,134.82,134.57,134.58,6680.0
2025-06-16 13:40:00,134.58,134.65,134.51,134.51,5238.0,134.58,134.65,134.51,134.51,5238.0
2025-06-16 13:45:00,134.56,134.56,134.47,134.5,7395.0,134.56,134.56,134.47,134.5,7395.0
2025-06-16 13:50:00,134.5,134.55,134.4,134.47,23455.0,134.5,134.55,134.4,134.47,23455.0
2025-06-16 13:55:00,134.47,134.48,134.21,134.3,8744.0,134.47,134.48,134.21,134.3,8744.0
2025-06-16 14:00:00,134.3,134.56,134.29,134.56,7318.0,134.3,134.56,134.29,134.56,7318.0
2025-06-16 14:05:00,134.58,134.62,134.43,134.45,8371.0,134.58,134.62,134.43,134.45,8371.0
2025-06-16 14:10:00,134.42,134.44,134.27,134.27,16566.0,134.42,134.44,134.27,134.27,16566.0
2025-06-16 14:15:00,134.28,134.36,134.19,134.24,24918.0,134.28,134.36,134.19,134.24,24918.0
2025-06-16 14:20:00,134.21,134.25,134.13,134.24,6147.0,134.21,134.25,134.13,134.24,6147.0
2025-06-16 14:25:00,134.2,134.25,134.03,134.06,2041.0,134.2,134.25,134.03,134.06,2041.0
2025-06-16 14:30:00,134.06,134.06,133.97,133.99,3116.0,134.06,134.06,133.97,133.99,3116.0
2025-06-16 14:35:00,133.98,134.01,133.88,133.92,9154.0,133.98,134.01,133.88,133.92,9154.0
2025-06-16 14:40:00,133.89,133.91,133.84,133.84,2823.0,133.89,133.91,133.84,133.84,2823.0
2025-06-16 14:45:00,133.83,133.85,133.79,133.83,6568.0,133.83,133.85,133.79,133.83,6568.0
2025-06-16 14:50:00,133.75,133.79,133.72,133.76,6207.0,133.75,133.79,133.72,133.76,6207.0
2025-06-16 14:55:00,133.76,133.98,133.74,133.97,6110.0,133.76,133.98,133.74,133.97,6110.0
2025-06-16 15:00:00,133.94,134.04,133.92,134.0,5397.0,133.94,134.04,133.92,134.0,5397.0
2025-06-16 15:05:00,134.0,134.03,133.93,133.97,11256.0,134.0,134.03,133.93,133.97,11256.0
2025-06-16 15:10:00,133.94,134.12,133.94,134.0,5617.0,133.94,134.12,133.94,134.0,5617.0
2025-06-16 15:15:00,134.0,134.17,133.98,134.09,4867.0,134.0,134.17,133.98,134.09,4867.0
2025-06-16 15:20:00,134.06,134.24,133.95,134.15,11854.0,134.06,134.24,133.95,134.15,11854.0
2025-06-16 15:25:00,134.15,134.21,133.94,133.94,12669.0,134.15,134.21,133.94,133.94,12669.0
2025-06-16 15:30:00,133.98,133.99,133.63,133.63,7403.0,133.98,133.99,133.63,133.63,7403.0
2025-06-16 15:35:00,133.66,133.78,133.65,133.75,10677.0,133.66,133.78,133.65,133.75,10677.0
2025-06-16 15:40:00,133.75,133.82,133.61,133.61,20573.0,133.75,133.82,133.61,133.61,20573.0
2025-06-16 15:45:00,133.6,133.81,133.6,133.76,31319.0,133.6,133.81,133.6,133.76,31319.0
2025-06-16 15:50:00,133.73,133.99,133.68,133.94,40560.0,133.73,133.99,133.68,133.94,40560.0
2025-06-16 15:55:00,133.98,134.19,133.87,134.12,94994.0,133.98,134.19,133.87,134.12,94994.0
2025-06-17 09:30:00,132.88,133.72,132.5,133.72,25352.0,132.88,133.72,132.5,133.72,25352.0
2025-06-17 09:35:00,133.44,133.97,133.14,133.16,8622.0,133.44,133.97,133.14,133.16,8622.0
2025-06-17 09:40:00,133.31,133.48,133.12,133.37,4926.0,133.31,133.48,133.12,133.37,4926.0
2025-06-17 09:45:00,133.27,133.51,133.1,133.27,7832.0,133.27,133.51,133.1,133.27,7832.0
2025-06-17 09:50:00,133.27,133.65,132.94,133.56,6490.0,133.27,133.65,132.94,133.56,6490.0
2025-06-17 09:55:00,133.5,133.54,132.96,133.13,14301.0,133.5,133.54,132.96,133.13,14301.0
2025-06-17 10:00:00,133.17,133.27,132.38,132.41,16560.0,133.17,133.27,132.38,132.41,16560.0
2025-06-17 10:05:00,132.38,132.85,132.25,132.77,22129.0,132.38,132.85,132.25,132.77,22129.0
2025-06-17 10:10:00,132.84,132.99,132.78,132.91,8124.0,132.84,132.99,132.78,132.91,8124.0
2025-06-17 10:15:00,132.87,132.97,132.76,132.92,12945.0,132.87,132.97,132.76,132.92,12945.0
2025-06-17 10:20:00,132.92,133.01,132.82,132.86,9984.0,132.92,133.01,132.82,132.86,9984.0
2025-06-17 10:25:00,132.86,133.11,132.78,132.97,5271.0,132.86,133.11,132.78,132.97,5271.0
2025-06-17 10:30:00,133.07,133.19,133.0,133.08,7761.0,133.07,133.19,133.0,133.08,7761.0
2025-06-17 10:35:00,133.0,133.03,132.87,133.01,8219.0,133.0,133.03,132.87,133.01,8219.0
2025-06-17 10:40:00,132.93,132.94,132.49,132.66,26127.0,132.93,132.94,132.49,132.66,26127.0
2025-06-17 10:45:00,132.63,132.74,132.5,132.54,14995.0,132.63,132.74,132.5,132.54,14995.0
2025-06-17 10:50:00,132.64,132.8,132.5,132.61,25756.0,132.64,132.8,132.5,132.61,25756.0
2025-06-17 10:55:00,132.59,132.72,132.48,132.7,11207.0,132.59,132.72,132.48,132.7,11207.0
2025-06-17 11:00:00,132.64,132.75,132.51,132.73,8531.0,132.64,132.75,132.51,132.73,8531.0
2025-06-17 11:05:00,132.72,132.76,132.52,132.52,5862.0,132.72,132.76,132.52,132.52,5862.0
2025-06-17 11:10:00,132.56,132.61,132.46,132.56,18277.0,132.56,132.61,132.46,132.56,18277.0
2025-06-17 11:15:00,132.57,132.62,132.36,132.61,28225.0,132.57,132.62,132.36,132.61,28225.0
2025-06-17 11:20:00,132.59,132.63,132.5,132.59,15016.0,132.59,132.63,132.5,132.59,15016.0
2025-06-17 11:25:00,132.59,132.73,132.54,132.57,10746.0,132.59,132.73,132.54,132.57,10746.0
2025-06-17 11:30:00,132.56,132.57,132.39,132.56,12047.0,132.56,132.57,132.39,132.56,12047.0
2025-06-17 11:35:00,132.57,132.62,132.44,132.49,16339.0,132.57,132.62,132.44,132.49,16339.0
2025-06-17 11:40:00,132.5,132.71,132.48,132.7,5083.0,132.5,132.71,132.48,132.7,5083.0
2025-06-17 11:45:00,132.66,132.69,132.49,132.62,6812.0,132.66,132.69,132.49,132.62,6812.0
2025-06-17 11:50:00,132.72,132.8,132.67,132.77,2615.0,132.72,132.8,132.67,132.77,2615.0
2025-06-17 11:55:00,132.78,132.87,132.7,132.84,6045.0,132.78,132.87,132.7,132.84,6045.0
2025-06-17 12:00:00,132.84,132.99,132.84,132.99,5367.0,132.84,132.99,132.84,132.99,5367.0
2025-06-17 12:05:00,133.01,133.09,132.79,132.89,10581.0,133.01,133.09,132.79,132.89,10581.0
2025-06-17 12:10:00,132.96,133.06,132.95,133.0,5400.0,132.96,133.06,132.95,133.0,5400.0
2025-06-17 12:15:00,133.03,133.08,132.93,133.0,12321.0,133.03,133.08,132.93,133.0,12321.0
2025-06-17 12:20:00,133.0,133.09,132.94,132.98,19110.0,133.0,133.09,132.94,132.98,19110.0
2025-06-17 12:25:00,132.95,133.0,132.89,133.0,7060.0,132.95,133.0,132.89,133.0,7060.0
2025-06-17 12:30:00,132.99,133.09,132.98,133.07,6381.0,132.99,133.09,132.98,133.07,6381.0
2025-06-17 12:35:00,133.08,133.12,133.02,133.02,3704.0,133.08,133.12,133.02,133.02,3704.0
2025-06-17 12:40:00,133.05,133.1,132.75,132.75,10301.0,133.05,133.1,132.75,132.75,10301.0
2025-06-17 12:45:00,132.81,132.93,132.78,132.88,8382.0,132.81,132.93,132.78,132.88,8382.0
2025-06-17 12:50:00,132.94,133.03,132.84,132.95,5911.0,132.94,133.03,132.84,132.95,5911.0
2025-06-17 12:55:00,132.91,132.91,132.58,132.6,9989.0,132.91,132.91,132.58,132.6,9989.0
2025-06-17 13:00:00,132.55,132.65,132.46,132.65,25484.0,132.55,132.65,132.46,132.65,25484.0
2025-06-17 13:05:00,132.59,132.6,132.31,132.49,45891.0,132.59,132.6,132.31,132.49,45891.0
2025-06-17 13:10:00,132.47,132.52,132.42,132.47,28590.0,132.47,132.52,132.42,132.47,28590.0
2025-06-17 13:15:00,132.46,132.55,132.44,132.47,20895.0,132.46,132.55,132.44,132.47,20895.0
2025-06-17 13:20:00,132.47,132.47,132.29,132.32,27135.0,132.47,132.47,132.29,132.32,27135.0
2025-06-17 13:25:00,132.3,132.32,132.0,132.04,22386.0,132.3,132.32,132.0,132.04,22386.0
2025-06-17 13:30:00,132.0,132.15,131.87,132.15,14756.0,132.0,132.15,131.87,132.15,14756.0
2025-06-17 13:35:00,132.13,132.26,132.1,132.24,36222.0,132.13,132.26,132.1,132.24,36222.0
2025-06-17 13:40:00,132.23,132.25,131.96,131.98,11520.0,132.23,132.25,131.96,131.98,11520.0
2025-06-17 13:45:00,131.94,131.95,131.67,131.77,15489.0,131.94,131.95,131.67,131.77,15489.0
2025-06-17 13:50:00,131.73,131.8,131.63,131.78,4051.0,131.73,131.8,131.63,131.78,4051.0
2025-06-17 13:55:00,131.78,131.98,131.78,131.84,4131.0,131.78,131.98,131.78,131.84,4131.0
2025-06-17 14:00:00,131.84,131.84,131.42,131.47,11117.0,131.84,131.84,131.42,131.47,11117.0
2025-06-17 14:05:00,131.6,131.78,131.54,131.71,3294.0,131.6,131.78,131.54,131.71,3294.0
2025-06-17 14:10:00,131.72,131.83,131.72,131.79,3159.0,131.72,131.83,131.72,131.79,3159.0
2025-06-17 14:15:00,131.79,131.87,131.65,131.78,14343.0,131.79,131.87,131.65,131.78,14343.0
2025-06-17 14:20:00,131.78,131.94,131.78,131.88,1783.0,131.78,131.94,131.78,131.88,1783.0
2025-06-17 14:25:00,131.8,131.88,131.61,131.78,26354.0,131.8,131.88,131.61,131.78,26354.0
2025-06-17 14:30:00,131.75,131.97,131.75,131.79,9187.0,131.75,131.97,131.75,131.79,9187.0
2025-06-17 14:35:00,131.77,131.89,131.72,131.74,4491.0,131.77,131.89,131.72,131.74,4491.0
2025-06-17 14:40:00,131.73,131.73,131.47,131.55,4970.0,131.73,131.73,131.47,131.55,4970.0
2025-06-17 14:45:00,131.58,131.78,131.57,131.73,8491.0,131.58,131.78,131.57,131.73,8491.0
2025-06-17 14:50:00,131.75,131.83,131.71,131.81,10978.0,131.75,131.83,131.71,131.81,10978.0
2025-06-17 14:55:00,131.86,132.04,131.82,132.03,11630.0,131.86,132.04,131.82,132.03,11630.0
2025-06-17 15:00:00,132.05,132.05,131.88,131.88,17522.0,132.05,132.05,131.88,131.88,17522.0
2025-06-17 15:05:00,131.87,132.0,131.85,131.98,22989.0,131.87,132.0,131.85,131.98,22989.0
2025-06-17 15:10:00,131.98,132.0,131.78,131.85,6428.0,131.98,132.0,131.78,131.85,6428.0
2025-06-17 15:15:00,131.84,131.92,131.7,131.84,24929.0,131.84,131.92,131.7,131.84,24929.0
2025-06-17 15:20:00,131.84,132.01,131.84,132.0,7786.0,131.84,132.01,131.84,132.0,7786.0
2025-06-17 15:25:00,132.02,132.15,132.0,132.13,10473.0,132.02,132.15,132.0,132.13,10473.0
2025-06-17 15:30:00,132.14,132.24,132.05,132.24,20610.0,132.14,132.24,132.05,132.24,20610.0
2025-06-17 15:35:00,132.3,132.36,132.23,132.24,9852.0,132.3,132.36,132.23,132.24,9852.0
2025-06-17 15:40:00,132.23,132.27,132.1,132.16,13853.0,132.23,132.27,132.1,132.16,13853.0
2025-06-17 15:45:00,132.18,132.41,132.17,132.35,17028.0,132.18,132.41,132.17,132.35,17028.0
2025-06-17 15:50:00,132.31,132.55,132.29,132.41,36819.0,132.31,132.55,132.29,132.41,36819.0
2025-06-17 15:55:00,132.36,132.53,132.26,132.39,125062.0,132.36,132.53,132.26,132.39,125062.0
2025-06-18 09:30:00,131.85,132.61,131.85,132.19,35462.0,131.85,132.61,131.85,132.19,35462.0
2025-06-18 09:35:00,132.22,132.68,132.19,132.68,16477.0,132.22,132.68,132.19,132.68,16477.0
2025-06-18 09:40:00,132.79,132.81,132.37,132.81,7904.0,132.79,132.81,132.37,132.81,7904.0
2025-06-18 09:45:00,132.81,133.07,132.65,132.93,14196.0,132.81,133.07,132.65,132.93,14196.0
2025-06-18 09:50:00,132.84,133.1,132.69,132.91,12396.0,132.84,133.1,132.69,132.91,12396.0
2025-06-18 09:55:00,132.87,133.2,132.87,133.03,6728.0,132.87,133.2,132.87,133.03,6728.0
2025-06-18 10:00:00,133.03,133.5,132.96,133.5,10889.0,133.03,133.5,132.96,133.5,10889.0
2025-06-18 10:05:00,133.38,133.73,133.2,133.56,13659.0,133.38,133.73,133.2,133.56,13659.0
2025-06-18 10:10:00,133.69,133.7,133.38,133.66,7315.0,133.69,133.7,133.38,133.66,7315.0
2025-06-18 10:15:00,133.59,133.81,133.59,133.66,6944.0,133.59,133.81,133.59,133.66,6944.0
2025-06-18 10:20:00,133.74,134.02,133.74,134.02,4538.0,133.74,134.02,133.74,134.02,4538.0
2025-06-18 10:25:00,134.03,134.29,133.99,134.06,7826.0,134.03,134.29,133.99,134.06,7826.0
2025-06-18 10:30:00,134.02,134.26,134.0,134.25,14093.0,134.02,134.26,134.0,134.25,14093.0
2025-06-18 10:35:00,134.26,134.29,133.89,134.1,6724.0,134.26,134.29,133.89,134.1,6724.0
2025-06-18 10:40:00,134.08,134.42,134.01,134.24,14242.0,134.08,134.42,134.01,134.24,14242.0
2025-06-18 10:45:00,134.3,134.36,133.75,133.75,8877.0,134.3,134.36,133.75,133.75,8877.0
2025-06-18 10:50:00,133.7,133.94,133.7,133.93,30027.0,133.7,133.94,133.7,133.93,30027.0
2025-06-18 10:55:00,133.93,134.13,133.89,134.03,14752.0,133.93,134.13,133.89,134.03,14752.0
2025-06-18 11:00:00,134.03,134.21,133.99,134.11,14753.0,134.03,134.21,133.99,134.11,14753.0
2025-06-18 11:05:00,134.12,134.12,133.54,133.85,18108.0,134.12,134.12,133.54,133.85,18108.0
2025-06-18 11:10:00,133.8,133.8,133.61,133.66,4045.0,133.8,133.8,133.61,133.66,4045.0
2025-06-18 11:15:00,133.73,133.8,133.6,133.66,7845.0,133.73,133.8,133.6,133.66,7845.0
2025-06-18 11:20:00,133.63,133.71,133.51,133.52,7275.0,133.63,133.71,133.51,133.52,7275.0
2025-06-18 11:25:00,133.52,133.76,133.35,133.76,5710.0,133.52,133.76,133.35,133.76,5710.0
2025-06-18 11:30:00,133.72,133.94,133.68,133.84,9427.0,133.72,133.94,133.68,133.84,9427.0
2025-06-18 11:35:00,133.76,134.07,133.66,134.0,9258.0,133.76,134.07,133.66,134.0,9258.0
2025-06-18 11:40:00,134.0,134.01,133.78,133.98,21026.0,134.0,134.01,133.78,133.98,21026.0
2025-06-18 11:45:00,134.01,134.19,133.89,134.19,4622.0,134.01,134.19,133.89,134.19,4622.0
2025-06-18 11:50:00,134.19,134.23,134.13,134.23,4836.0,134.19,134.23,134.13,134.23,4836.0
2025-06-18 11:55:00,134.25,134.29,133.95,133.96,5153.0,134.25,134.29,133.95,133.96,5153.0
2025-06-18 12:00:00,133.96,134.12,133.88,134.12,4803.0,133.96,134.12,133.88,134.12,4803.0
2025-06-18 12:05:00,134.11,134.29,134.06,134.26,13279.0,134.11,134.29,134.06,134.26,13279.0
2025-06-18 12:10:00,134.27,134.55,134.14,134.52,9672.0,134.27,134.55,134.14,134.52,9672.0
2025-06-18 12:15:00,134.46,134.65,134.46,134.51,3576.0,134.46,134.65,134.46,134.51,3576.0
2025-06-18 12:20:00,134.55,134.61,134.37,134.4,6255.0,134.55,134.61,134.37,134.4,6255.0
2025-06-18 12:25:00,134.4,134.46,134.16,134.16,20023.0,134.4,134.46,134.16,134.16,20023.0
2025-06-18 12:30:00,134.21,134.28,134.03,134.03,53264.0,134.21,134.28,134.03,134.03,53264.0
2025-06-18 12:35:00,134.05,134.15,133.95,134.15,16020.0,134.05,134.15,133.95,134.15,16020.0
2025-06-18 12:40:00,134.15,134.15,133.85,133.91,24849.0,134.15,134.15,133.85,133.91,24849.0
2025-06-18 12:45:00,133.92,133.92,133.58,133.59,6260.0,133.92,133.92,133.58,133.59,6260.0
2025-06-18 12:50:00,133.57,133.72,133.37,133.37,7376.0,133.57,133.72,133.37,133.37,7376.0
2025-06-18 12:55:00,133.37,133.38,133.15,133.18,5925.0,133.37,133.38,133.15,133.18,5925.0
2025-06-18 13:00:00,133.18,133.43,133.17,133.4,35510.0,133.18,133.43,133.17,133.4,35510.0
2025-06-18 13:05:00,133.4,133.45,133.18,133.23,11925.0,133.4,133.45,133.18,133.23,11925.0
2025-06-18 13:10:00,133.23,133.37,133.13,133.28,78087.0,133.23,133.37,133.13,133.28,78087.0
2025-06-18 13:15:00,133.32,133.4,133.25,133.28,3517.0,133.32,133.4,133.25,133.28,3517.0
2025-06-18 13:20:00,133.24,133.24,132.92,132.96,2697.0,133.24,133.24,132.92,132.96,2697.0
2025-06-18 13:25:00,132.91,133.02,132.84,132.99,15052.0,132.91,133.02,132.84,132.99,15052.0
2025-06-18 13:30:00,133.03,133.16,132.8,133.16,44955.0,133.03,133.16,132.8,133.16,44955.0
2025-06-18 13:35:00,133.09,133.13,133.0,133.13,11396.0,133.09,133.13,133.0,133.13,11396.0
2025-06-18 13:40:00,133.09,133.13,133.0,133.08,7915.0,133.09,133.13,133.0,133.08,7915.0
2025-06-18 13:45:00,133.01,133.07,132.88,133.02,14915.0,133.01,133.07,132.88,133.02,14915.0
2025-06-18 13:50:00,132.97,133.0,132.87,132.96,8043.0,132.97,133.0,132.87,132.96,8043.0
2025-06-18 13:55:00,132.95,133.07,132.91,132.91,7680.0,132.95,133.07,132.91,132.91,7680.0
2025-06-18 14:00:00,133.03,133.45,133.01,133.01,12147.0,133.03,133.45,133.01,133.01,12147.0
2025-06-18 14:05:00,132.91,133.38,132.87,133.12,5436.0,132.91,133.38,132.87,133.12,5436.0
2025-06-18 14:10:00,133.19,133.4,133.08,133.4,8239.0,133.19,133.4,133.08,133.4,8239.0
2025-06-18 14:15:00,133.31,133.45,133.3,133.32,6068.0,133.31,133.45,133.3,133.32,6068.0
2025-06-18 14:20:00,133.33,133.5,133.12,133.25,7737.0,133.33,133.5,133.12,133.25,7737.0
2025-06-18 14:25:00,133.21,133.38,133.15,133.27,4417.0,133.21,133.38,133.15,133.27,4417.0
2025-06-18 14:30:00,133.23,133.6,133.08,133.49,14181.0,133.23,133.6,133.08,133.49,14181.0
2025-06-18 14:35:00,133.49,133.69,133.08,133.5,8735.0,133.49,133.69,133.08,133.5,8735.0
2025-06-18 14:40:00,133.5,133.95,133.4,133.86,6907.0,133.5,133.95,133.4,133.86,6907.0
2025-06-18 14:45:00,133.79,133.79,133.48,133.58,6234.0,133.79,133.79,133.48,133.58,6234.0
2025-06-18 14:50:00,133.48,133.48,133.11,133.18,4942.0,133.48,133.48,133.11,133.18,4942.0
2025-06-18 14:55:00,133.08,133.09,132.52,132.63,11036.0,133.08,133.09,132.52,132.63,11036.0
2025-06-18 15:00:00,132.51,133.1,132.36,133.1,24163.0,132.51,133.1,132.36,133.1,24163.0
2025-06-18 15:05:00,133.14,133.18,132.84,132.9,3773.0,133.14,133.18,132.84,132.9,3773.0
2025-06-18 15:10:00,132.87,133.21,132.61,133.08,10399.0,132.87,133.21,132.61,133.08,10399.0
2025-06-18 15:15:00,132.91,132.95,132.7,132.95,5444.0,132.91,132.95,132.7,132.95,5444.0
2025-06-18 15:20:00,132.93,133.27,132.93,133.11,16533.0,132.93,133.27,132.93,133.11,16533.0
2025-06-18 15:25:00,133.07,133.07,132.57,132.61,8305.0,133.07,133.07,132.57,132.61,8305.0
2025-06-18 15:30:00,132.53,132.94,132.51,132.93,9693.0,132.53,132.94,132.51,132.93,9693.0
2025-06-18 15:35:00,132.92,133.19,132.84,133.1,16260.0,132.92,133.19,132.84,133.1,16260.0
2025-06-18 15:40:00,133.14,133.17,132.92,133.11,16664.0,133.14,133.17,132.92,133.11,16664.0
2025-06-18 15:45:00,133.11,133.19,132.99,133.09,20592.0,133.11,133.19,132.99,133.09,20592.0
2025-06-18 15:50:00,133.0,133.16,132.88,132.91,36799.0,133.0,133.16,132.88,132.91,36799.0
2025-06-18 15:55:00,132.91,133.17,132.87,133.09,157263.0,132.91,133.17,132.87,133.09,157263.0
2025-06-20 09:30:00,134.44,134.44,133.5,133.8,363513.0,134.44,134.44,133.5,133.8,363513.0
2025-06-20 09:35:00,134.12,134.45,133.58,134.22,11674.0,134.12,134.45,133.58,134.22,11674.0
2025-06-20 09:40:00,134.34,135.01,134.21,134.98,5185.0,134.34,135.01,134.21,134.98,5185.0
2025-06-20 09:45:00,134.83,134.94,134.01,134.09,16573.0,134.83,134.94,134.01,134.09,16573.0
2025-06-20 09:50:00,134.09,134.95,134.08,134.77,13216.0,134.09,134.95,134.08,134.77,13216.0
2025-06-20 09:55:00,134.76,134.99,134.32,134.55,11560.0,134.76,134.99,134.32,134.55,11560.0
2025-06-20 10:00:00,134.44,135.15,134.44,135.02,16015.0,134.44,135.15,134.44,135.02,16015.0
2025-06-20 10:05:00,135.04,135.24,134.75,135.24,10016.0,135.04,135.24,134.75,135.24,10016.0
2025-06-20 10:10:00,135.15,135.17,134.57,135.12,14038.0,135.15,135.17,134.57,135.12,14038.0
2025-06-20 10:15:00,135.06,135.47,135.05,135.34,17503.0,135.06,135.47,135.05,135.34,17503.0
2025-06-20 10:20:00,135.3,135.31,134.85,134.86,6464.0,135.3,135.31,134.85,134.86,6464.0
2025-06-20 10:25:00,134.73,135.09,134.56,134.81,8778.0,134.73,135.09,134.56,134.81,8778.0
2025-06-20 10:30:00,134.89,135.04,134.73,134.73,7164.0,134.89,135.04,134.73,134.73,7164.0
2025-06-20 10:35:00,134.72,135.17,134.72,135.11,9723.0,134.72,135.17,134.72,135.11,9723.0
2025-06-20 10:40:00,135.14,135.21,134.35,134.57,7643.0,135.14,135.21,134.35,134.57,7643.0
2025-06-20 10:45:00,134.44,134.49,134.25,134.39,3981.0,134.44,134.49,134.25,134.39,3981.0
2025-06-20 10:50:00,134.26,134.42,134.08,134.11,31726.0,134.26,134.42,134.08,134.11,31726.0
2025-06-20 10:55:00,134.11,134.35,134.09,134.26,7022.0,134.11,134.35,134.09,134.26,7022.0
2025-06-20 11:00:00,134.24,134.39,134.12,134.21,6413.0,134.24,134.39,134.12,134.21,6413.0
2025-06-20 11:05:00,134.22,134.91,134.21,134.85,8713.0,134.22,134.91,134.21,134.85,8713.0
2025-06-20 11:10:00,134.85,135.26,134.85,135.21,10570.0,134.85,135.26,134.85,135.21,10570.0
2025-06-20 11:15:00,135.24,135.43,135.23,135.29,10407.0,135.24,135.43,135.23,135.29,10407.0
2025-06-20 11:20:00,135.28,135.4,135.16,135.4,6570.0,135.28,135.4,135.16,135.4,6570.0
2025-06-20 11:25:00,135.35,135.46,135.21,135.27,6650.0,135.35,135.46,135.21,135.27,6650.0
2025-06-20 11:30:00,135.26,135.53,135.26,135.52,8135.0,135.26,135.53,135.26,135.52,8135.0
2025-06-20 11:35:00,135.57,135.73,135.5,135.7,11832.0,135.57,135.73,135.5,135.7,11832.0
2025-06-20 11:40:00,135.72,135.75,135.6,135.69,10969.0,135.72,135.75,135.6,135.69,10969.0
2025-06-20 11:45:00,135.71,135.73,135.43,135.52,6527.0,135.71,135.73,135.43,135.52,6527.0
2025-06-20 11:50:00,135.53,135.53,135.16,135.16,8268.0,135.53,135.53,135.16,135.16,8268.0
2025-06-20 11:55:00,135.25,135.25,134.99,135.04,5226.0,135.25,135.25,134.99,135.04,5226.0
2025-06-20 12:00:00,135.01,135.13,134.9,134.94,5370.0,135.01,135.13,134.9,134.94,5370.0
2025-06-20 12:05:00,134.99,135.05,134.83,134.91,6505.0,134.99,135.05,134.83,134.91,6505.0
2025-06-20 12:10:00,134.91,135.05,134.79,134.79,5852.0,134.91,135.05,134.79,134.79,5852.0
2025-06-20 12:15:00,134.75,135.02,134.75,135.02,3841.0,134.75,135.02,134.75,135.02,3841.0
2025-06-20 12:20:00,135.05,135.08,134.97,135.03,6063.0,135.05,135.08,134.97,135.03,6063.0
2025-06-20 12:25:00,135.03,135.12,134.97,135.0,3223.0,135.03,135.12,134.97,135.0,3223.0
2025-06-20 12:30:00,135.0,135.13,134.99,135.09,3037.0,135.0,135.13,134.99,135.09,3037.0
2025-06-20 12:35:00,135.14,135.17,135.11,135.11,1386.0,135.14,135.17,135.11,135.11,1386.0
2025-06-20 12:40:00,135.12,135.12,134.93,135.04,5578.0,135.12,135.12,134.93,135.04,5578.0
2025-06-20 12:45:00,135.09,135.2,135.05,135.16,5581.0,135.09,135.2,135.05,135.16,5581.0
2025-06-20 12:50:00,135.16,135.33,135.15,135.31,5471.0,135.16,135.33,135.15,135.31,5471.0
2025-06-20 12:55:00,135.28,135.42,135.09,135.21,8648.0,135.28,135.42,135.09,135.21,8648.0
2025-06-20 13:00:00,135.17,135.43,135.16,135.36,4165.0,135.17,135.43,135.16,135.36,4165.0
2025-06-20 13:05:00,135.26,135.38,135.17,135.25,35102.0,135.26,135.38,135.17,135.25,35102.0
2025-06-20 13:10:00,135.24,135.51,135.23,135.43,6869.0,135.24,135.51,135.23,135.43,6869.0
2025-06-20 13:15:00,135.46,135.59,135.4,135.41,11903.0,135.46,135.59,135.4,135.41,11903.0
2025-06-20 13:20:00,135.33,135.39,135.16,135.34,3155.0,135.33,135.39,135.16,135.34,3155.0
2025-06-20 13:25:00,135.37,135.39,134.99,135.0,3596.0,135.37,135.39,134.99,135.0,3596.0
2025-06-20 13:30:00,134.95,134.98,134.79,134.91,3189.0,134.95,134.98,134.79,134.91,3189.0
2025-06-20 13:35:00,134.85,134.91,134.64,134.73,5578.0,134.85,134.91,134.64,134.73,5578.0
2025-06-20 13:40:00,134.78,135.01,134.78,134.92,4960.0,134.78,135.01,134.78,134.92,4960.0
2025-06-20 13:45:00,134.95,135.04,134.87,134.92,4014.0,134.95,135.04,134.87,134.92,4014.0
2025-06-20 13:50:00,134.93,134.97,134.83,134.89,1756.0,134.93,134.97,134.83,134.89,1756.0
2025-06-20 13:55:00,134.86,135.03,134.85,135.03,7674.0,134.86,135.03,134.85,135.03,7674.0
2025-06-20 14:00:00,135.02,135.19,135.0,135.16,9543.0,135.02,135.19,135.0,135.16,9543.0
2025-06-20 14:05:00,135.16,135.27,135.15,135.19,10706.0,135.16,135.27,135.15,135.19,10706.0
2025-06-20 14:10:00,135.22,135.28,135.1,135.25,23079.0,135.22,135.28,135.1,135.25,23079.0
2025-06-20 14:15:00,135.25,135.49,135.18,135.49,6162.0,135.25,135.49,135.18,135.49,6162.0
2025-06-20 14:20:00,135.49,135.56,135.45,135.51,4217.0,135.49,135.56,135.45,135.51,4217.0
2025-06-20 14:25:00,135.44,135.44,135.27,135.3,3190.0,135.44,135.44,135.27,135.3,3190.0
2025-06-20 14:30:00,135.34,135.38,135.25,135.34,6861.0,135.34,135.38,135.25,135.34,6861.0
2025-06-20 14:35:00,135.33,135.37,135.21,135.36,9493.0,135.33,135.37,135.21,135.36,9493.0
2025-06-20 14:40:00,135.32,135.35,135.24,135.31,4056.0,135.32,135.35,135.24,135.31,4056.0
2025-06-20 14:45:00,135.27,135.34,135.21,135.21,5058.0,135.27,135.34,135.21,135.21,5058.0
2025-06-20 14:50:00,135.24,135.28,135.17,135.24,10056.0,135.24,135.28,135.17,135.24,10056.0
2025-06-20 14:55:00,135.22,135.22,134.93,135.02,31781.0,135.22,135.22,134.93,135.02,31781.0
2025-06-20 15:00:00,135.0,135.33,135.0,135.33,19751.0,135.0,135.33,135.0,135.33,19751.0
2025-06-20 15:05:00,135.28,135.37,135.2,135.26,8484.0,135.28,135.37,135.2,135.26,8484.0
2025-06-20 15:10:00,135.25,135.3,135.17,135.21,10251.0,135.25,135.3,135.17,135.21,10251.0
2025-06-20 15:15:00,135.2,135.27,135.09,135.27,15260.0,135.2,135.27,135.09,135.27,15260.0
2025-06-20 15:20:00,135.24,135.25,134.99,135.0,29725.0,135.24,135.25,134.99,135.0,29725.0
2025-06-20 15:25:00,134.99,135.04,134.81,134.94,19309.0,134.99,135.04,134.81,134.94,19309.0
2025-06-20 15:30:00,134.95,135.07,134.95,135.0,17832.0,134.95,135.07,134.95,135.0,17832.0
2025-06-20 15:35:00,135.02,135.16,134.97,135.03,32840.0,135.02,135.16,134.97,135.03,32840.0
2025-06-20 15:40:00,135.03,135.14,134.96,135.14,30875.0,135.03,135.14,134.96,135.14,30875.0
2025-06-20 15:45:00,135.13,135.16,134.97,134.98,40854.0,135.13,135.16,134.97,134.98,40854.0
2025-06-20 15:50:00,135.01,135.09,134.87,134.89,64311.0,135.01,135.09,134.87,134.89,64311.0
2025-06-20 15:55:00,134.91,135.01,134.46,134.52,300107.0,134.91,135.01,134.46,134.52,300107.0